iShares MSCI Hong Kong ETF (EWH) Exchange: NYSE ARCA

Data as of April 18, 2024

$14.67 ($-0.28) -1.87%

iShares MSCI Hong Kong ETF - Daily Information
Click for more stock information on iShares MSCI Hong Kong ETF.
Daily Information Data
Date April 18, 2024
Open $14.75
Previous Close $14.67
High $14.76
Low $14.66
Adjusted Open $14.75
Previous Adjusted Close $14.67
Adjusted High $14.76
Adjusted Low $14.66

About iShares MSCI Hong Kong ETF (EWH)

The Fund seeks to track the investment results of the MSCI Hong Kong Index (the “Underlying Index”), which primarily consists of stocks traded on the Stock Exchange of Hong Kong Limited (SEHK). 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 financials and real estate 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 Hong Kong ETF (EWH)

Date Open High Low Close Adj.Close Volume
2024-04-16 $14.75 $14.76 $14.66 $14.67 $14.67 2,938,977
2024-04-15 $15.15 $15.15 $14.95 $14.95 $14.95 4,326,580
2024-04-12 $15.30 $15.30 $15.15 $15.16 $15.16 5,623,841
2024-04-11 $15.71 $15.74 $15.57 $15.68 $15.68 2,818,767
2024-04-10 $15.66 $15.66 $15.55 $15.58 $15.58 2,514,511
2024-04-09 $15.74 $15.80 $15.72 $15.76 $15.76 1,712,978
2024-04-08 $15.65 $15.67 $15.59 $15.59 $15.59 2,001,929
2024-04-05 $15.54 $15.65 $15.53 $15.62 $15.62 2,243,578
2024-04-04 $15.75 $15.78 $15.53 $15.53 $15.53 2,733,994
2024-04-03 $15.61 $15.66 $15.56 $15.64 $15.64 2,878,698
2024-04-02 $15.83 $15.90 $15.79 $15.81 $15.81 2,795,716
2024-04-01 $15.61 $15.74 $15.59 $15.65 $15.65 3,017,760
2024-03-28 $15.53 $15.61 $15.52 $15.55 $15.55 3,061,880
2024-03-27 $15.60 $15.66 $15.57 $15.65 $15.65 2,190,077
2024-03-26 $15.72 $15.75 $15.67 $15.67 $15.67 2,170,260
2024-03-25 $15.73 $15.79 $15.67 $15.75 $15.75 2,788,191
2024-03-22 $15.89 $15.90 $15.82 $15.86 $15.86 2,751,459
2024-03-21 $16.15 $16.17 $16.08 $16.12 $16.12 2,684,354
2024-03-20 $15.95 $16.05 $15.89 $16.04 $16.04 2,600,192
2024-03-19 $16.01 $16.11 $15.95 $16.07 $16.07 1,873,873
2024-03-18 $16.21 $16.21 $16.12 $16.15 $16.15 2,392,851
2024-03-15 $16.46 $16.50 $16.38 $16.39 $16.39 2,420,137
2024-03-14 $16.61 $16.62 $16.48 $16.53 $16.53 2,731,512
2024-03-13 $16.90 $16.93 $16.84 $16.84 $16.84 1,725,149
2024-03-12 $16.75 $16.79 $16.70 $16.79 $16.79 3,659,494
2024-03-11 $16.36 $16.54 $16.36 $16.50 $16.50 2,519,647
2024-03-08 $16.20 $16.22 $16.10 $16.19 $16.19 3,206,940
2024-03-07 $16.06 $16.13 $16.01 $16.13 $16.13 2,575,495
2024-03-06 $16.08 $16.14 $16.06 $16.08 $16.08 3,688,966
2024-03-05 $16.00 $16.01 $15.87 $15.91 $15.91 3,505,795
2024-03-04 $16.28 $16.32 $16.19 $16.23 $16.23 2,378,534
2024-03-01 $16.17 $16.26 $16.12 $16.26 $16.26 1,901,991
2024-02-29 $16.38 $16.40 $16.29 $16.33 $16.33 2,614,860
2024-02-28 $16.43 $16.43 $16.29 $16.32 $16.32 2,120,704
2024-02-27 $16.51 $16.54 $16.48 $16.53 $16.53 2,714,316
2024-02-26 $16.54 $16.59 $16.50 $16.53 $16.53 1,921,907
2024-02-23 $16.65 $16.67 $16.54 $16.61 $16.61 1,843,359
2024-02-22 $16.65 $16.69 $16.54 $16.66 $16.66 2,472,618
2024-02-21 $16.56 $16.64 $16.53 $16.62 $16.62 3,065,054
2024-02-20 $16.34 $16.37 $16.15 $16.18 $16.18 2,160,621
2024-02-16 $16.34 $16.42 $16.33 $16.33 $16.33 2,435,434
2024-02-15 $16.11 $16.16 $16.08 $16.15 $16.15 1,790,683
2024-02-14 $16.08 $16.11 $15.97 $16.06 $16.06 3,197,438
2024-02-13 $16.02 $16.20 $15.86 $15.92 $15.92 4,944,365
2024-02-12 $16.13 $16.41 $16.07 $16.20 $16.20 5,247,157
2024-02-09 $15.96 $16.04 $15.83 $16.03 $16.03 2,210,906
2024-02-08 $16.03 $16.03 $15.93 $15.96 $15.96 2,836,089
2024-02-07 $16.12 $16.21 $16.07 $16.13 $16.13 2,029,784
2024-02-06 $16.02 $16.20 $16.01 $16.18 $16.18 3,405,678
2024-02-05 $15.66 $15.76 $15.62 $15.69 $15.69 2,832,463
2024-02-02 $15.59 $15.65 $15.52 $15.62 $15.62 2,393,201
2024-02-01 $15.79 $15.89 $15.78 $15.87 $15.87 2,328,254
2024-01-31 $15.68 $15.81 $15.61 $15.68 $15.68 2,721,044
2024-01-30 $15.80 $15.86 $15.72 $15.83 $15.83 2,598,042
2024-01-29 $16.23 $16.23 $16.00 $16.16 $16.16 3,076,124
2024-01-26 $16.25 $16.33 $16.23 $16.26 $16.26 2,351,055
2024-01-25 $16.26 $16.32 $16.07 $16.15 $16.15 3,656,889
2024-01-24 $16.29 $16.29 $16.15 $16.16 $16.16 4,530,021
2024-01-23 $15.67 $15.82 $15.65 $15.80 $15.80 5,554,753
2024-01-22 $15.30 $15.39 $15.26 $15.36 $15.36 3,209,896
2024-01-19 $15.61 $15.80 $15.56 $15.76 $15.76 4,307,779
2024-01-18 $15.67 $15.68 $15.57 $15.64 $15.64 2,949,658
2024-01-17 $15.51 $15.59 $15.46 $15.55 $15.55 5,051,558
2024-01-16 $16.20 $16.20 $15.99 $16.01 $16.01 3,404,614
2024-01-12 $16.51 $16.61 $16.50 $16.51 $16.51 2,459,813
2024-01-11 $16.42 $16.47 $16.33 $16.43 $16.43 2,410,740
2024-01-10 $16.31 $16.39 $16.29 $16.34 $16.34 1,411,535
2024-01-09 $16.35 $16.38 $16.30 $16.36 $16.36 1,796,071
2024-01-08 $16.44 $16.59 $16.40 $16.57 $16.57 2,798,406
2024-01-05 $16.75 $16.84 $16.65 $16.67 $16.67 5,514,568
2024-01-04 $16.75 $16.75 $16.64 $16.66 $16.66 2,183,714
2024-01-03 $16.78 $16.94 $16.74 $16.89 $16.89 2,574,952
2024-01-02 $16.95 $16.99 $16.88 $16.93 $16.93 3,356,318
2023-12-29 $17.27 $17.42 $17.27 $17.37 $17.37 3,373,469
2023-12-28 $17.25 $17.38 $17.25 $17.35 $17.35 2,247,866
2023-12-27 $17.05 $17.12 $16.98 $17.12 $17.12 3,184,921
2023-12-26 $16.99 $17.07 $16.96 $17.01 $17.01 4,235,772
2023-12-22 $17.00 $17.05 $16.90 $16.97 $16.97 2,675,585
2023-12-21 $16.85 $17.04 $16.84 $17.03 $17.03 3,603,453
2023-12-20 $16.81 $16.81 $16.55 $16.56 $16.56 4,324,193
2023-12-19 $17.25 $17.40 $17.25 $17.36 $16.92 2,534,734
2023-12-18 $17.33 $17.33 $17.17 $17.23 $16.79 2,870,641
2023-12-15 $17.37 $17.42 $17.24 $17.27 $16.83 4,145,368
2023-12-14 $16.96 $17.17 $16.96 $17.12 $16.69 3,262,098
2023-12-13 $16.46 $16.64 $16.35 $16.64 $16.22 2,579,114
2023-12-12 $16.46 $16.56 $16.36 $16.52 $16.52 1,929,428
2023-12-11 $16.44 $16.55 $16.42 $16.55 $16.55 1,544,118
2023-12-08 $16.40 $16.49 $16.37 $16.46 $16.46 1,820,342
2023-12-07 $16.43 $16.46 $16.37 $16.45 $16.45 1,824,789
2023-12-06 $16.52 $16.56 $16.38 $16.41 $16.41 1,945,632
2023-12-05 $16.33 $16.34 $16.26 $16.33 $16.33 2,648,437
2023-12-04 $16.70 $16.76 $16.63 $16.70 $16.70 1,903,446
2023-12-01 $16.68 $16.87 $16.64 $16.86 $16.86 2,604,420
2023-11-30 $16.81 $16.83 $16.69 $16.81 $16.81 2,254,305
2023-11-29 $16.97 $17.05 $16.94 $16.97 $16.97 1,871,775
2023-11-28 $17.29 $17.32 $17.20 $17.30 $17.30 1,968,143
2023-11-27 $17.39 $17.45 $17.37 $17.41 $17.41 1,883,950
2023-11-24 $17.55 $17.64 $17.55 $17.63 $17.63 1,107,292
2023-11-22 $17.74 $17.77 $17.67 $17.71 $17.71 1,922,660
2023-11-21 $17.74 $17.76 $17.60 $17.67 $17.67 2,784,939
2023-11-20 $17.79 $17.93 $17.74 $17.86 $17.86 1,321,768
2023-11-17 $17.59 $17.70 $17.56 $17.63 $17.63 2,048,145
2023-11-16 $17.53 $17.67 $17.45 $17.55 $17.55 3,094,165
2023-11-15 $17.87 $17.99 $17.83 $17.90 $17.90 4,283,699
2023-11-14 $17.42 $17.60 $17.42 $17.55 $17.55 3,738,755
2023-11-13 $17.09 $17.27 $17.07 $17.18 $17.18 1,897,920
2023-11-10 $16.90 $16.97 $16.81 $16.96 $16.96 1,417,395
2023-11-09 $17.15 $17.19 $17.00 $17.03 $17.03 3,676,901
2023-11-08 $17.19 $17.20 $17.12 $17.14 $17.14 2,992,414
2023-11-07 $17.30 $17.36 $17.22 $17.34 $17.34 2,056,330
2023-11-06 $17.62 $17.68 $17.54 $17.60 $17.60 1,574,739
2023-11-03 $17.45 $17.57 $17.45 $17.54 $17.54 2,252,282
2023-11-02 $17.07 $17.14 $17.03 $17.13 $17.13 2,697,783
2023-11-01 $16.73 $16.80 $16.67 $16.80 $16.80 3,585,032
2023-10-31 $16.79 $16.79 $16.62 $16.78 $16.78 4,046,774
2023-10-30 $17.11 $17.15 $16.91 $16.95 $16.95 8,745,819
2023-10-27 $16.95 $16.96 $16.80 $16.81 $16.81 2,755,107
2023-10-26 $16.72 $16.74 $16.63 $16.67 $16.67 2,886,354
2023-10-25 $16.78 $16.86 $16.69 $16.74 $16.74 1,747,237
2023-10-24 $16.92 $17.10 $16.88 $17.06 $17.06 2,540,675
2023-10-23 $16.66 $16.83 $16.62 $16.78 $16.78 1,726,653
2023-10-20 $16.83 $16.85 $16.75 $16.75 $16.75 1,635,255
2023-10-19 $16.89 $16.94 $16.79 $16.81 $16.81 2,642,026
2023-10-18 $17.17 $17.21 $17.06 $17.09 $17.09 1,718,394
2023-10-17 $17.24 $17.40 $17.21 $17.36 $17.36 1,394,265
2023-10-16 $17.25 $17.42 $17.20 $17.38 $17.38 2,340,745
2023-10-13 $17.29 $17.35 $17.24 $17.27 $17.27 2,825,949
2023-10-12 $17.70 $17.71 $17.49 $17.53 $17.53 4,277,688
2023-10-11 $17.62 $17.64 $17.50 $17.61 $17.61 2,755,716
2023-10-10 $17.39 $17.56 $17.37 $17.51 $17.51 2,967,172
2023-10-09 $17.17 $17.28 $17.15 $17.27 $17.27 1,816,276
2023-10-06 $17.19 $17.38 $17.10 $17.34 $17.34 2,576,824
2023-10-05 $17.03 $17.06 $16.95 $17.04 $17.04 2,117,178
2023-10-04 $16.95 $17.00 $16.89 $16.93 $16.93 2,167,538
2023-10-03 $16.89 $16.94 $16.83 $16.85 $16.85 2,437,668
2023-10-02 $17.19 $17.21 $17.03 $17.08 $17.08 2,302,398
2023-09-29 $17.27 $17.27 $17.13 $17.15 $17.15 3,009,767
2023-09-28 $16.91 $17.01 $16.87 $16.98 $16.98 2,481,713
2023-09-27 $17.12 $17.14 $17.00 $17.06 $17.06 2,571,122
2023-09-26 $16.95 $16.99 $16.89 $16.90 $16.90 3,245,246
2023-09-25 $17.13 $17.18 $17.09 $17.17 $17.17 3,083,586
2023-09-22 $17.55 $17.57 $17.47 $17.49 $17.49 3,083,197
2023-09-21 $17.16 $17.20 $17.12 $17.13 $17.13 2,227,969
2023-09-20 $17.48 $17.58 $17.40 $17.41 $17.41 1,756,145
2023-09-19 $17.44 $17.48 $17.41 $17.47 $17.47 1,792,278
2023-09-18 $17.44 $17.48 $17.38 $17.46 $17.46 1,888,496
2023-09-15 $17.61 $17.63 $17.51 $17.54 $17.54 2,549,666
2023-09-14 $17.58 $17.65 $17.53 $17.63 $17.63 1,967,539
2023-09-13 $17.67 $17.74 $17.65 $17.68 $17.68 2,732,061
2023-09-12 $17.63 $17.75 $17.57 $17.69 $17.69 2,226,010
2023-09-11 $17.61 $17.64 $17.54 $17.60 $17.60 2,397,474
2023-09-08 $17.75 $17.80 $17.68 $17.75 $17.75 1,971,941
2023-09-07 $17.81 $17.84 $17.73 $17.75 $17.75 3,495,972
2023-09-06 $18.06 $18.19 $18.06 $18.09 $18.09 2,257,928
2023-09-05 $18.16 $18.20 $18.10 $18.10 $18.10 2,433,272
2023-09-01 $18.38 $18.60 $18.37 $18.43 $18.43 2,635,946
2023-08-31 $18.22 $18.27 $18.13 $18.15 $18.15 2,460,783
2023-08-30 $18.32 $18.36 $18.26 $18.32 $18.32 2,014,854
2023-08-29 $18.18 $18.40 $18.15 $18.34 $18.34 3,692,079
2023-08-28 $17.80 $17.91 $17.78 $17.88 $17.88 1,948,730
2023-08-25 $17.66 $17.66 $17.50 $17.61 $17.61 2,040,135
2023-08-24 $17.70 $17.75 $17.60 $17.62 $17.62 2,287,845
2023-08-23 $17.60 $17.74 $17.56 $17.68 $17.68 2,356,795
2023-08-22 $17.52 $17.53 $17.38 $17.41 $17.41 2,539,602
2023-08-21 $17.41 $17.47 $17.31 $17.44 $17.44 2,703,527
2023-08-18 $17.65 $17.75 $17.61 $17.69 $17.69 2,490,550
2023-08-17 $18.11 $18.14 $17.91 $17.92 $17.92 2,414,427
2023-08-16 $17.95 $18.06 $17.92 $17.96 $17.96 2,890,585
2023-08-15 $18.29 $18.29 $18.13 $18.17 $18.17 2,172,050
2023-08-14 $18.35 $18.50 $18.31 $18.47 $18.47 2,689,244
2023-08-11 $18.63 $18.68 $18.57 $18.60 $18.60 2,853,139
2023-08-10 $18.90 $18.99 $18.82 $18.90 $18.90 3,614,407
2023-08-09 $18.88 $18.88 $18.73 $18.83 $18.83 7,710,596
2023-08-08 $18.77 $18.85 $18.72 $18.84 $18.84 2,640,095
2023-08-07 $19.25 $19.25 $19.11 $19.16 $19.16 2,800,633
2023-08-04 $19.20 $19.29 $19.08 $19.11 $19.11 3,628,477
2023-08-03 $19.55 $19.62 $19.51 $19.55 $19.55 1,946,368
2023-08-02 $19.48 $19.49 $19.34 $19.36 $19.36 2,894,592
2023-08-01 $19.73 $19.78 $19.65 $19.70 $19.70 6,015,407
2023-07-31 $19.97 $20.04 $19.90 $20.01 $20.01 1,732,182
2023-07-28 $20.01 $20.10 $19.97 $19.99 $19.99 2,858,147
2023-07-27 $19.81 $19.81 $19.52 $19.56 $19.56 3,347,419
2023-07-26 $19.38 $19.62 $19.37 $19.57 $19.57 2,793,642
2023-07-25 $19.43 $19.43 $19.27 $19.30 $19.30 1,937,208
2023-07-24 $18.98 $19.36 $18.96 $19.27 $19.27 3,125,278
2023-07-21 $19.38 $19.38 $19.22 $19.25 $19.25 1,366,725
2023-07-20 $19.12 $19.23 $19.11 $19.18 $19.18 1,807,889
2023-07-19 $19.29 $19.35 $19.19 $19.19 $19.19 1,616,288
2023-07-18 $19.21 $19.32 $19.14 $19.20 $19.20 1,891,947
2023-07-17 $19.37 $19.45 $19.31 $19.40 $19.40 951,580
2023-07-14 $19.48 $19.49 $19.40 $19.43 $19.43 2,061,736
2023-07-13 $19.46 $19.60 $19.40 $19.58 $19.58 1,238,361
2023-07-12 $19.13 $19.19 $19.09 $19.18 $19.18 1,695,597
2023-07-11 $18.89 $19.02 $18.84 $19.00 $19.00 4,699,171
2023-07-10 $18.69 $18.81 $18.66 $18.79 $18.79 2,518,615
2023-07-07 $18.70 $18.87 $18.69 $18.83 $18.83 2,393,852
2023-07-06 $18.79 $18.87 $18.75 $18.83 $18.83 1,987,539
2023-07-05 $19.35 $19.40 $19.33 $19.39 $19.39 2,366,019
2023-07-03 $19.50 $19.53 $19.46 $19.46 $19.46 937,343
2023-06-30 $19.26 $19.35 $19.26 $19.33 $19.33 2,108,193
2023-06-29 $19.19 $19.27 $19.18 $19.26 $19.26 1,200,017
2023-06-28 $19.37 $19.45 $19.33 $19.45 $19.45 4,299,717
2023-06-27 $19.28 $19.40 $19.28 $19.39 $19.39 2,387,640
2023-06-26 $19.08 $19.16 $19.05 $19.13 $19.13 1,703,290
2023-06-23 $19.13 $19.14 $19.01 $19.12 $19.12 2,023,725
2023-06-22 $19.47 $19.58 $19.47 $19.55 $19.55 1,116,224
2023-06-21 $19.55 $19.59 $19.51 $19.53 $19.53 1,721,661
2023-06-20 $19.78 $19.80 $19.61 $19.63 $19.63 2,147,301
2023-06-16 $20.10 $20.12 $19.95 $19.96 $19.96 2,902,748
2023-06-15 $19.81 $19.89 $19.80 $19.88 $19.88 2,443,467
2023-06-14 $19.74 $19.90 $19.74 $19.85 $19.85 2,596,676
2023-06-13 $19.86 $19.86 $19.80 $19.83 $19.83 1,780,983
2023-06-12 $19.66 $19.70 $19.64 $19.69 $19.69 1,203,779
2023-06-09 $19.65 $19.66 $19.60 $19.61 $19.61 1,573,477
2023-06-08 $19.53 $19.71 $19.53 $19.67 $19.67 1,779,214
2023-06-07 $19.51 $19.59 $19.43 $19.43 $19.43 2,465,513
2023-06-06 $19.65 $19.91 $19.65 $19.89 $19.57 2,827,724
2023-06-05 $19.70 $19.77 $19.66 $19.73 $19.42 1,557,957
2023-06-02 $19.48 $19.69 $19.48 $19.67 $19.67 2,392,640
2023-06-01 $18.91 $19.11 $18.85 $19.10 $19.10 3,131,408
2023-05-31 $18.98 $18.98 $18.81 $18.95 $18.95 3,419,125
2023-05-30 $19.17 $19.17 $19.01 $19.04 $19.04 2,523,903
2023-05-26 $19.30 $19.49 $19.28 $19.47 $19.47 2,490,308
2023-05-25 $19.37 $19.37 $19.10 $19.17 $19.17 6,502,048
2023-05-24 $19.54 $19.54 $19.43 $19.48 $19.48 3,440,488
2023-05-23 $19.72 $19.76 $19.64 $19.64 $19.64 2,447,598
2023-05-22 $19.93 $20.02 $19.92 $19.99 $19.99 2,039,031
2023-05-19 $19.80 $19.89 $19.78 $19.89 $19.89 3,474,179
2023-05-18 $19.79 $19.79 $19.70 $19.79 $19.79 2,216,429
2023-05-17 $19.80 $19.88 $19.74 $19.88 $19.88 3,603,244
2023-05-16 $20.09 $20.14 $20.03 $20.09 $20.09 2,787,107
2023-05-15 $20.27 $20.46 $20.27 $20.45 $20.45 2,456,078
2023-05-12 $19.91 $19.95 $19.80 $19.89 $19.89 3,897,043
2023-05-11 $20.18 $20.24 $20.10 $20.24 $20.24 1,564,047
2023-05-10 $20.30 $20.33 $20.21 $20.30 $20.30 1,683,323
2023-05-09 $20.24 $20.32 $20.22 $20.30 $20.30 1,154,351
2023-05-08 $20.65 $20.67 $20.57 $20.62 $20.62 1,495,961
2023-05-05 $20.47 $20.64 $20.43 $20.62 $20.62 1,611,935
2023-05-04 $20.59 $20.64 $20.54 $20.61 $20.61 2,457,035
2023-05-03 $20.47 $20.54 $20.43 $20.44 $20.44 3,220,606
2023-05-02 $20.59 $20.59 $20.42 $20.45 $20.45 2,571,447
2023-05-01 $20.77 $20.87 $20.77 $20.81 $20.81 2,487,216
2023-04-28 $20.71 $20.84 $20.64 $20.83 $20.83 1,972,479
2023-04-27 $20.56 $20.76 $20.52 $20.72 $20.72 2,408,633
2023-04-26 $20.52 $20.56 $20.41 $20.42 $20.42 2,971,387
2023-04-25 $20.26 $20.26 $20.12 $20.14 $20.14 2,318,921
2023-04-24 $20.47 $20.47 $20.40 $20.45 $20.45 2,529,796
2023-04-21 $20.68 $20.68 $20.52 $20.61 $20.61 1,561,142
2023-04-20 $20.74 $20.85 $20.71 $20.72 $20.72 1,884,627
2023-04-19 $20.76 $20.83 $20.74 $20.79 $20.79 2,218,499
2023-04-18 $21.03 $21.07 $20.95 $21.01 $21.01 1,754,479
2023-04-17 $20.96 $21.03 $20.94 $21.02 $21.02 2,128,284
2023-04-14 $20.80 $20.80 $20.67 $20.75 $20.75 2,423,690
2023-04-13 $20.91 $20.97 $20.91 $20.97 $20.97 1,583,132
2023-04-12 $21.01 $21.01 $20.72 $20.76 $20.76 2,136,454
2023-04-11 $20.94 $21.02 $20.91 $20.95 $20.95 2,056,582
2023-04-10 $20.75 $20.91 $20.75 $20.90 $20.90 1,122,057
2023-04-06 $20.73 $20.90 $20.70 $20.88 $20.88 1,497,543
2023-04-05 $20.82 $20.83 $20.59 $20.69 $20.69 1,698,309
2023-04-04 $20.76 $20.84 $20.73 $20.81 $20.81 3,963,989
2023-04-03 $20.75 $20.89 $20.75 $20.85 $20.85 3,292,914
2023-03-31 $20.65 $20.69 $20.50 $20.55 $20.55 2,181,566
2023-03-30 $20.70 $20.70 $20.57 $20.65 $20.65 2,175,724
2023-03-29 $20.52 $20.55 $20.46 $20.51 $20.51 1,957,795
2023-03-28 $20.49 $20.49 $20.33 $20.39 $20.39 2,828,594
2023-03-27 $20.32 $20.35 $20.21 $20.33 $20.33 1,488,896
2023-03-24 $20.30 $20.41 $20.23 $20.40 $20.40 3,028,463
2023-03-23 $20.43 $20.57 $20.25 $20.37 $20.37 4,635,642
2023-03-22 $20.35 $20.47 $20.23 $20.23 $20.23 1,980,739
2023-03-21 $20.00 $20.03 $19.88 $20.00 $20.00 2,111,878
2023-03-20 $19.82 $19.96 $19.82 $19.93 $19.93 2,411,253
2023-03-17 $20.11 $20.14 $19.91 $19.99 $19.99 2,670,086
2023-03-16 $19.79 $20.10 $19.78 $20.08 $20.08 3,754,779
2023-03-15 $20.00 $20.11 $19.86 $20.08 $20.08 3,946,134
2023-03-14 $20.28 $20.46 $20.26 $20.44 $20.44 3,094,922
2023-03-13 $20.18 $20.40 $20.15 $20.27 $20.27 4,437,683
2023-03-10 $20.17 $20.20 $20.04 $20.05 $20.05 3,397,385
2023-03-09 $20.67 $20.76 $20.48 $20.52 $20.52 4,654,995
2023-03-08 $20.66 $20.69 $20.60 $20.68 $20.68 2,486,658
2023-03-07 $21.02 $21.03 $20.83 $20.85 $20.85 2,650,095
2023-03-06 $21.13 $21.20 $21.09 $21.13 $21.13 3,294,215
2023-03-03 $21.04 $21.12 $20.99 $21.10 $21.10 1,850,866
2023-03-02 $21.00 $21.16 $20.98 $21.13 $21.13 3,232,526
2023-03-01 $20.92 $20.94 $20.83 $20.86 $20.86 3,642,404
2023-02-28 $20.38 $20.49 $20.36 $20.38 $20.38 2,915,810
2023-02-27 $20.48 $20.53 $20.45 $20.48 $20.48 4,657,770
2023-02-24 $20.22 $20.25 $20.12 $20.22 $20.22 3,690,588
2023-02-23 $20.57 $20.59 $20.39 $20.48 $20.48 3,441,095
2023-02-22 $20.88 $20.91 $20.76 $20.79 $20.79 1,676,228
2023-02-21 $20.86 $20.91 $20.77 $20.81 $20.81 2,366,114
2023-02-17 $20.94 $20.96 $20.82 $20.93 $20.93 1,498,835
2023-02-16 $21.09 $21.33 $21.06 $21.23 $21.23 1,961,763
2023-02-15 $21.16 $21.23 $21.08 $21.23 $21.23 2,561,897
2023-02-14 $21.45 $21.63 $21.44 $21.57 $21.57 2,072,444
2023-02-13 $21.50 $21.55 $21.45 $21.54 $21.54 1,860,369
2023-02-10 $21.51 $21.59 $21.41 $21.49 $21.49 2,191,806
2023-02-09 $21.94 $21.94 $21.77 $21.81 $21.81 2,354,008
2023-02-08 $21.57 $21.59 $21.39 $21.48 $21.48 2,593,947
2023-02-07 $21.52 $21.63 $21.41 $21.60 $21.60 3,784,187
2023-02-06 $21.60 $21.72 $21.55 $21.70 $21.70 2,953,650
2023-02-03 $21.80 $21.93 $21.77 $21.84 $21.84 4,972,272
2023-02-02 $21.99 $22.04 $21.93 $22.02 $22.02 5,088,928
2023-02-01 $22.01 $22.35 $21.98 $22.25 $22.25 4,502,289
2023-01-31 $22.06 $22.06 $21.88 $22.05 $22.05 4,227,039
2023-01-30 $22.36 $22.44 $22.31 $22.33 $22.33 1,744,631
2023-01-27 $22.49 $22.52 $22.40 $22.45 $22.45 2,514,678
2023-01-26 $22.50 $22.58 $22.42 $22.58 $22.58 2,295,383
2023-01-25 $22.48 $22.59 $22.34 $22.58 $22.58 2,793,088
2023-01-24 $22.49 $22.60 $22.44 $22.54 $22.54 2,413,236
2023-01-23 $22.41 $22.65 $22.38 $22.59 $22.59 3,223,972
2023-01-20 $22.15 $22.29 $22.08 $22.29 $22.29 4,002,035
2023-01-19 $21.94 $22.11 $21.93 $22.04 $22.04 4,077,734
2023-01-18 $22.00 $22.05 $21.76 $21.76 $21.76 3,896,610
2023-01-17 $21.82 $21.87 $21.77 $21.84 $21.84 3,090,888
2023-01-13 $21.97 $22.09 $21.97 $22.08 $22.08 3,190,454
2023-01-12 $22.04 $22.14 $21.88 $22.12 $22.12 4,289,878
2023-01-11 $21.81 $21.98 $21.73 $21.93 $21.93 4,054,117
2023-01-10 $21.90 $22.03 $21.81 $22.01 $22.01 1,791,671
2023-01-09 $22.09 $22.12 $21.92 $21.96 $21.96 3,230,679
2023-01-06 $21.87 $22.07 $21.81 $22.07 $22.07 2,482,187
2023-01-05 $21.95 $22.02 $21.87 $21.98 $21.98 2,646,282
2023-01-04 $21.93 $22.21 $21.92 $22.18 $22.18 4,010,641
2023-01-03 $21.37 $21.55 $21.36 $21.52 $21.52 3,656,284
2022-12-30 $21.18 $21.24 $20.98 $21.01 $21.01 2,138,001
2022-12-29 $21.17 $21.35 $21.17 $21.34 $21.34 2,229,060
2022-12-28 $21.43 $21.43 $21.04 $21.06 $21.06 2,763,536
2022-12-27 $21.24 $21.57 $21.16 $21.53 $21.53 2,638,529
2022-12-23 $21.04 $21.12 $20.98 $21.06 $21.06 3,167,146
2022-12-22 $20.91 $20.93 $20.66 $20.78 $20.78 2,495,971
2022-12-21 $20.80 $20.97 $20.77 $20.95 $20.95 3,492,986
2022-12-20 $20.81 $20.93 $20.80 $20.82 $20.82 2,947,229
2022-12-19 $20.89 $20.89 $20.72 $20.77 $20.77 2,996,619
2022-12-16 $20.97 $21.08 $20.86 $20.92 $20.92 4,385,600
2022-12-15 $21.24 $21.29 $20.95 $20.98 $20.98 4,485,634
2022-12-14 $21.25 $21.34 $21.16 $21.25 $21.25 3,620,823
2022-12-13 $21.71 $21.81 $21.39 $21.45 $21.45 5,219,972
2022-12-12 $21.25 $21.25 $21.07 $21.22 $20.95 4,851,233
2022-12-09 $21.23 $21.34 $21.18 $21.20 $21.20 3,944,516
2022-12-08 $20.92 $21.05 $20.90 $21.02 $21.02 4,251,960
2022-12-07 $20.32 $20.45 $20.30 $20.36 $20.36 4,480,754
2022-12-06 $20.91 $20.97 $20.76 $20.86 $20.86 5,689,053
2022-12-05 $20.51 $20.56 $20.39 $20.44 $20.44 4,143,881
2022-12-02 $19.99 $20.43 $19.98 $20.40 $20.40 4,145,314
2022-12-01 $20.35 $20.37 $20.21 $20.28 $20.28 4,248,014
2022-11-30 $19.96 $20.08 $19.88 $20.01 $20.01 5,223,912
2022-11-29 $19.55 $19.61 $19.51 $19.53 $19.53 2,464,357
2022-11-28 $18.87 $19.10 $18.81 $18.97 $18.97 3,101,839
2022-11-25 $19.11 $19.11 $19.02 $19.05 $19.05 802,951
2022-11-23 $19.16 $19.25 $19.15 $19.22 $19.22 2,446,996
2022-11-22 $19.01 $19.21 $19.01 $19.21 $19.21 4,984,205
2022-11-21 $19.20 $19.25 $19.14 $19.21 $19.21 2,883,279
2022-11-18 $19.50 $19.50 $19.41 $19.45 $19.45 3,058,489
2022-11-17 $19.43 $19.82 $19.43 $19.77 $19.77 5,239,047
2022-11-16 $19.63 $19.66 $19.54 $19.55 $19.55 4,209,131
2022-11-15 $19.86 $19.91 $19.65 $19.75 $19.75 3,944,280
2022-11-14 $19.44 $19.52 $19.36 $19.37 $19.37 3,144,725
2022-11-11 $19.06 $19.27 $19.06 $19.21 $19.21 5,660,379
2022-11-10 $18.17 $18.30 $18.16 $18.29 $18.29 4,284,258
2022-11-09 $17.77 $17.79 $17.59 $17.64 $17.64 2,963,544
2022-11-08 $17.98 $18.08 $17.93 $17.98 $17.98 3,139,058
2022-11-07 $17.97 $17.97 $17.80 $17.86 $17.86 4,325,011
2022-11-04 $17.72 $17.73 $17.56 $17.67 $17.67 7,203,603
2022-11-03 $16.70 $16.89 $16.68 $16.81 $16.81 3,384,078
2022-11-02 $16.93 $17.04 $16.86 $16.87 $16.87 3,463,920
2022-11-01 $16.78 $16.83 $16.65 $16.70 $16.70 3,808,839
2022-10-31 $16.08 $16.15 $16.04 $16.10 $16.10 3,053,474
2022-10-28 $16.24 $16.37 $16.20 $16.37 $16.37 2,701,429
2022-10-27 $16.68 $16.77 $16.61 $16.63 $16.63 3,987,149
2022-10-26 $16.55 $16.76 $16.53 $16.71 $16.71 5,665,825
2022-10-25 $16.40 $16.49 $16.35 $16.46 $16.46 3,252,430
2022-10-24 $16.75 $16.75 $16.47 $16.66 $16.66 7,045,079
2022-10-21 $17.55 $17.67 $17.45 $17.67 $17.67 3,182,417
2022-10-20 $17.86 $18.01 $17.79 $17.80 $17.80 3,471,762
2022-10-19 $17.80 $17.90 $17.75 $17.78 $17.78 3,854,676
2022-10-18 $18.15 $18.15 $17.86 $17.94 $17.94 3,768,346
2022-10-17 $17.96 $18.14 $17.96 $18.06 $18.06 3,267,085
2022-10-14 $18.01 $18.04 $17.74 $17.74 $17.74 4,111,148
2022-10-13 $17.80 $18.27 $17.73 $18.21 $18.21 5,829,802
2022-10-12 $18.15 $18.22 $18.12 $18.15 $18.15 2,949,426
2022-10-11 $18.36 $18.46 $18.25 $18.31 $18.31 3,057,268
2022-10-10 $18.58 $18.62 $18.50 $18.51 $18.51 2,705,838
2022-10-07 $18.97 $19.02 $18.80 $18.81 $18.81 2,867,428
2022-10-06 $19.09 $19.13 $19.00 $19.02 $19.02 4,307,566
2022-10-05 $19.06 $19.16 $18.99 $19.12 $19.12 4,089,500
2022-10-04 $18.69 $18.96 $18.64 $18.87 $18.87 5,450,641
2022-10-03 $18.32 $18.54 $18.32 $18.51 $18.51 7,725,888
2022-09-30 $18.24 $18.35 $18.23 $18.24 $18.24 5,338,181
2022-09-29 $18.26 $18.30 $18.13 $18.24 $18.24 2,631,669
2022-09-28 $18.45 $18.69 $18.41 $18.66 $18.66 7,290,762
2022-09-27 $19.00 $19.03 $18.79 $18.86 $18.86 4,337,299
2022-09-26 $19.15 $19.23 $19.10 $19.16 $19.16 4,584,346
2022-09-23 $19.48 $19.48 $19.23 $19.31 $19.31 4,537,641
2022-09-22 $19.58 $19.60 $19.50 $19.51 $19.51 2,633,263
2022-09-21 $19.90 $20.01 $19.73 $19.74 $19.74 4,265,299
2022-09-20 $19.97 $20.01 $19.90 $19.94 $19.94 2,502,892
2022-09-19 $19.84 $19.98 $19.84 $19.97 $19.97 2,155,176
2022-09-16 $19.89 $19.94 $19.85 $19.92 $19.92 3,308,461
2022-09-15 $19.82 $19.92 $19.79 $19.80 $19.80 4,191,382
2022-09-14 $19.86 $19.91 $19.80 $19.85 $19.85 3,409,823
2022-09-13 $20.11 $20.17 $19.88 $19.89 $19.89 4,084,545
2022-09-12 $20.40 $20.48 $20.35 $20.46 $20.46 3,212,187
2022-09-09 $20.19 $20.30 $20.19 $20.26 $20.26 2,564,693
2022-09-08 $19.87 $19.92 $19.78 $19.88 $19.88 3,669,291
2022-09-07 $19.89 $20.05 $19.85 $20.04 $20.04 3,023,269
2022-09-06 $20.01 $20.08 $19.91 $19.94 $19.94 3,536,527
2022-09-02 $20.27 $20.30 $20.09 $20.12 $20.12 3,893,462
2022-09-01 $20.35 $20.35 $20.19 $20.33 $20.33 3,096,121
2022-08-31 $20.57 $20.60 $20.43 $20.44 $20.44 3,929,196
2022-08-30 $20.52 $20.53 $20.33 $20.36 $20.36 4,940,054
2022-08-29 $20.66 $20.74 $20.62 $20.63 $20.63 5,828,386
2022-08-26 $21.00 $21.09 $20.75 $20.75 $20.75 5,005,595
2022-08-25 $20.72 $20.93 $20.68 $20.91 $20.91 5,410,852
2022-08-24 $20.37 $20.53 $20.33 $20.42 $20.42 3,882,301
2022-08-23 $20.60 $20.68 $20.57 $20.63 $20.63 5,571,898
2022-08-22 $20.75 $20.85 $20.74 $20.75 $20.75 2,725,195
2022-08-19 $20.90 $20.92 $20.79 $20.81 $20.81 2,749,329
2022-08-18 $20.90 $20.95 $20.89 $20.94 $20.94 2,969,565
2022-08-17 $21.09 $21.21 $21.08 $21.15 $21.15 3,945,897
2022-08-16 $21.06 $21.18 $21.05 $21.13 $21.13 3,904,031
2022-08-15 $21.09 $21.21 $21.09 $21.17 $21.17 2,890,130
2022-08-12 $21.09 $21.28 $21.09 $21.28 $21.28 3,036,075
2022-08-11 $21.17 $21.30 $21.11 $21.14 $21.14 4,265,079
2022-08-10 $20.96 $21.01 $20.92 $20.99 $20.99 2,851,441
2022-08-09 $21.08 $21.12 $20.98 $21.01 $21.01 3,328,634
2022-08-08 $21.09 $21.18 $21.08 $21.10 $21.10 2,459,544
2022-08-05 $20.98 $21.08 $20.96 $21.07 $21.07 2,662,917
2022-08-04 $21.03 $21.10 $21.01 $21.03 $21.03 2,461,341
2022-08-03 $20.72 $20.86 $20.68 $20.83 $20.83 2,028,215
2022-08-02 $20.66 $20.91 $20.63 $20.77 $20.77 5,769,461
2022-08-01 $21.04 $21.17 $20.98 $21.09 $21.09 2,672,327
2022-07-29 $21.17 $21.26 $21.11 $21.25 $21.25 2,887,867
2022-07-28 $21.46 $21.52 $21.31 $21.49 $21.49 2,713,169
2022-07-27 $21.40 $21.54 $21.36 $21.52 $21.52 2,821,721
2022-07-26 $21.45 $21.48 $21.34 $21.35 $21.35 2,064,811
2022-07-25 $21.27 $21.34 $21.26 $21.31 $21.31 3,212,742
2022-07-22 $21.19 $21.19 $21.03 $21.07 $21.07 2,592,261
2022-07-21 $21.17 $21.23 $21.13 $21.22 $21.22 2,148,836
2022-07-20 $21.44 $21.50 $21.39 $21.47 $21.47 2,449,163
2022-07-19 $21.43 $21.57 $21.40 $21.54 $21.54 1,689,344
2022-07-18 $21.52 $21.59 $21.38 $21.40 $21.40 2,997,721
2022-07-15 $21.16 $21.23 $21.10 $21.22 $21.22 2,955,328
2022-07-14 $21.34 $21.42 $21.29 $21.38 $21.38 4,795,851
2022-07-13 $21.41 $21.64 $21.38 $21.57 $21.57 2,984,041
2022-07-12 $21.58 $21.59 $21.47 $21.53 $21.53 2,694,337
2022-07-11 $21.60 $21.61 $21.48 $21.49 $21.49 2,965,104
2022-07-08 $21.99 $22.06 $21.90 $22.02 $22.02 4,652,225
2022-07-07 $21.96 $22.08 $21.95 $22.07 $22.07 4,944,680
2022-07-06 $21.75 $21.79 $21.66 $21.73 $21.73 4,588,376
2022-07-05 $21.77 $21.92 $21.67 $21.91 $21.91 5,582,291
2022-07-01 $22.11 $22.17 $21.96 $22.16 $22.16 5,215,923
2022-06-30 $21.97 $22.20 $21.91 $22.20 $22.20 5,047,435
2022-06-29 $22.05 $22.13 $21.95 $22.08 $22.08 3,398,938
2022-06-28 $22.28 $22.32 $22.00 $22.02 $22.02 3,562,615
2022-06-27 $21.90 $21.94 $21.83 $21.87 $21.87 2,533,500
2022-06-24 $21.30 $21.48 $21.29 $21.48 $21.48 2,909,092
2022-06-23 $21.15 $21.20 $20.99 $21.12 $21.12 2,905,388
2022-06-22 $21.06 $21.19 $21.01 $21.09 $21.09 2,421,948
2022-06-21 $21.28 $21.43 $21.26 $21.31 $21.31 2,697,696
2022-06-17 $21.00 $21.10 $20.87 $20.96 $20.96 4,373,536
2022-06-16 $20.89 $20.99 $20.79 $20.91 $20.91 3,179,830
2022-06-15 $21.17 $21.41 $21.13 $21.32 $21.32 3,988,993
2022-06-14 $21.19 $21.26 $21.08 $21.20 $21.20 3,748,374
2022-06-13 $21.36 $21.44 $21.15 $21.16 $21.16 3,473,706
2022-06-10 $21.67 $21.69 $21.51 $21.56 $21.56 2,928,783
2022-06-09 $21.92 $21.97 $21.72 $21.73 $21.73 2,937,930
2022-06-08 $22.38 $22.43 $22.27 $22.31 $21.98 4,150,522
2022-06-07 $22.27 $22.45 $22.25 $22.45 $22.11 2,444,683
2022-06-06 $22.46 $22.54 $22.36 $22.41 $22.07 2,400,533
2022-06-03 $22.13 $22.27 $22.13 $22.15 $21.82 2,383,834
2022-06-02 $22.11 $22.33 $22.06 $22.33 $22.00 3,143,426
2022-06-01 $22.29 $22.35 $22.07 $22.08 $21.75 2,963,288
2022-05-31 $22.30 $22.30 $22.15 $22.17 $21.84 3,076,095
2022-05-27 $22.00 $22.13 $21.97 $22.13 $21.80 3,259,049
2022-05-26 $21.44 $21.78 $21.43 $21.74 $21.41 3,497,978
2022-05-25 $21.41 $21.55 $21.39 $21.53 $21.21 2,958,245
2022-05-24 $21.44 $21.52 $21.33 $21.50 $21.18 3,090,831
2022-05-23 $21.66 $21.82 $21.62 $21.78 $21.45 6,407,660
2022-05-20 $21.85 $21.87 $21.56 $21.78 $21.45 2,739,624
2022-05-19 $21.42 $21.61 $21.39 $21.55 $21.23 2,468,657
2022-05-18 $21.58 $21.62 $21.37 $21.39 $21.07 2,304,910
2022-05-17 $21.58 $21.61 $21.44 $21.60 $21.28 2,570,950
2022-05-16 $21.11 $21.23 $21.09 $21.14 $20.82 4,716,590
2022-05-13 $20.94 $21.16 $20.92 $21.12 $20.80 4,799,652
2022-05-12 $20.59 $20.73 $20.49 $20.68 $20.37 5,791,888
2022-05-11 $20.77 $20.90 $20.53 $20.57 $20.26 6,131,220
2022-05-10 $20.89 $20.92 $20.58 $20.67 $20.36 5,222,727
2022-05-09 $20.71 $20.75 $20.50 $20.51 $20.20 5,121,194
2022-05-06 $21.04 $21.06 $20.79 $20.91 $20.60 10,728,944
2022-05-05 $21.50 $21.51 $21.06 $21.23 $20.91 5,706,856
2022-05-04 $21.63 $21.82 $21.43 $21.79 $21.46 4,641,353
2022-05-03 $21.62 $21.72 $21.56 $21.67 $21.35 4,186,216
2022-05-02 $21.28 $21.33 $21.07 $21.32 $21.00 5,601,218
2022-04-29 $21.59 $21.67 $21.36 $21.37 $21.05 7,258,565
2022-04-28 $21.55 $21.56 $21.34 $21.53 $21.21 6,780,863
2022-04-27 $21.26 $21.45 $21.22 $21.36 $21.04 5,159,261
2022-04-26 $21.31 $21.37 $21.10 $21.12 $20.80 4,012,576
2022-04-25 $21.33 $21.42 $21.20 $21.39 $21.07 4,395,679
2022-04-22 $21.81 $21.87 $21.66 $21.67 $21.35 4,118,351
2022-04-21 $21.94 $21.99 $21.63 $21.67 $21.35 4,517,087
2022-04-20 $22.02 $22.05 $21.94 $21.94 $21.61 2,600,713
2022-04-19 $21.89 $22.02 $21.80 $22.01 $21.68 3,658,711
2022-04-18 $21.93 $22.08 $21.91 $21.99 $21.66 2,128,607
2022-04-14 $22.15 $22.16 $22.07 $22.09 $21.76 2,592,148
2022-04-13 $21.97 $22.11 $21.93 $22.07 $21.74 4,063,699
2022-04-12 $22.17 $22.19 $22.00 $22.03 $21.70 3,265,158
2022-04-11 $22.22 $22.28 $22.06 $22.09 $21.76 4,592,669
2022-04-08 $22.57 $22.68 $22.54 $22.62 $22.28 3,677,105
2022-04-07 $22.46 $22.51 $22.30 $22.40 $22.06 2,839,798
2022-04-06 $22.60 $22.68 $22.47 $22.56 $22.22 6,565,008
2022-04-05 $23.06 $23.08 $22.82 $22.85 $22.51 2,402,610
2022-04-04 $23.00 $23.10 $22.94 $23.09 $22.74 3,288,769
2022-04-01 $22.91 $23.01 $22.83 $22.92 $22.58 3,668,032
2022-03-31 $22.66 $22.70 $22.54 $22.57 $22.23 2,275,470
2022-03-30 $22.94 $23.11 $22.91 $23.01 $22.67 4,693,150
2022-03-29 $22.91 $23.00 $22.74 $22.93 $22.59 3,543,422
2022-03-28 $22.63 $22.72 $22.53 $22.68 $22.34 3,884,145
2022-03-25 $22.63 $22.76 $22.61 $22.70 $22.36 3,156,647
2022-03-24 $22.91 $22.96 $22.76 $22.92 $22.58 3,435,131
2022-03-23 $22.78 $22.92 $22.64 $22.76 $22.42 4,555,240
2022-03-22 $23.06 $23.06 $22.84 $22.86 $22.52 5,754,553
2022-03-21 $22.89 $22.99 $22.75 $22.89 $22.55 5,545,713
2022-03-18 $22.63 $23.22 $22.52 $23.20 $22.85 5,643,254
2022-03-17 $22.53 $22.62 $22.29 $22.57 $22.23 7,588,940
2022-03-16 $21.75 $22.38 $21.63 $22.35 $22.02 6,889,566
2022-03-15 $20.68 $20.99 $20.60 $20.96 $20.65 6,314,562
2022-03-14 $21.58 $21.68 $21.31 $21.34 $21.02 5,667,934
2022-03-11 $21.93 $21.94 $21.54 $21.57 $21.25 4,898,817
2022-03-10 $21.50 $21.60 $21.35 $21.45 $21.13 4,275,057
2022-03-09 $21.41 $21.43 $21.22 $21.39 $21.07 3,208,135
2022-03-08 $21.61 $21.66 $21.37 $21.46 $21.14 5,593,456
2022-03-07 $21.67 $21.72 $21.35 $21.39 $21.07 3,679,506
2022-03-04 $22.13 $22.18 $21.99 $22.09 $21.76 2,529,062
2022-03-03 $22.50 $22.53 $22.34 $22.39 $22.05 3,525,928
2022-03-02 $22.23 $22.41 $22.22 $22.36 $22.03 4,505,726
2022-03-01 $22.50 $22.59 $22.39 $22.53 $22.19 5,768,148
2022-02-28 $22.75 $22.80 $22.62 $22.68 $22.34 5,443,370
2022-02-25 $23.10 $23.22 $23.00 $23.16 $22.81 5,876,617
2022-02-24 $22.77 $23.29 $22.77 $23.26 $22.91 5,332,233
2022-02-23 $23.65 $23.71 $23.37 $23.37 $23.02 3,303,973
2022-02-22 $23.82 $23.88 $23.66 $23.73 $23.37 4,833,733
2022-02-18 $24.48 $24.68 $24.33 $24.37 $24.01 4,754,376
2022-02-17 $24.60 $24.62 $24.48 $24.48 $24.11 3,193,222
2022-02-16 $24.45 $24.72 $24.43 $24.65 $24.28 2,929,642
2022-02-15 $24.28 $24.51 $24.28 $24.49 $24.12 4,402,762
2022-02-14 $24.29 $24.30 $24.04 $24.16 $23.80 4,149,535
2022-02-11 $24.52 $24.57 $24.26 $24.31 $23.95 3,999,846
2022-02-10 $24.42 $24.69 $24.41 $24.47 $24.10 4,442,734
2022-02-09 $24.49 $24.60 $24.45 $24.57 $24.20 2,724,496
2022-02-08 $24.18 $24.37 $24.12 $24.34 $23.98 3,771,968
2022-02-07 $24.09 $24.21 $24.06 $24.13 $23.77 4,571,111
2022-02-04 $24.04 $24.14 $23.98 $24.07 $23.71 4,922,181
2022-02-03 $23.70 $23.90 $23.70 $23.75 $23.39 4,404,422
2022-02-02 $23.89 $23.94 $23.81 $23.86 $23.50 2,637,566
2022-02-01 $23.72 $23.85 $23.66 $23.84 $23.48 3,701,011
2022-01-31 $23.44 $23.71 $23.41 $23.71 $23.36 4,192,878
2022-01-28 $23.36 $23.49 $23.24 $23.47 $23.12 4,703,909
2022-01-27 $23.95 $24.02 $23.82 $23.87 $23.51 5,512,085
2022-01-26 $24.16 $24.24 $23.87 $23.90 $23.54 4,250,642
2022-01-25 $24.12 $24.30 $24.09 $24.23 $23.87 6,130,196
2022-01-24 $24.37 $24.37 $24.11 $24.34 $23.98 10,288,839
2022-01-21 $24.57 $24.61 $24.35 $24.37 $24.01 4,515,016
2022-01-20 $24.48 $24.62 $24.27 $24.29 $23.93 5,947,658
2022-01-19 $23.86 $23.97 $23.81 $23.81 $23.45 5,134,129
2022-01-18 $23.60 $23.64 $23.51 $23.59 $23.24 6,504,703
2022-01-14 $23.80 $23.96 $23.79 $23.93 $23.57 7,762,755
2022-01-13 $23.72 $23.72 $23.55 $23.55 $23.20 2,996,925
2022-01-12 $23.59 $23.72 $23.51 $23.72 $23.36 4,181,997
2022-01-11 $23.22 $23.37 $23.15 $23.36 $23.01 4,592,326
2022-01-10 $23.25 $23.35 $23.19 $23.33 $22.98 3,105,098
2022-01-07 $23.34 $23.46 $23.32 $23.42 $23.07 3,330,878
2022-01-06 $23.08 $23.21 $23.03 $23.07 $22.72 4,217,768
2022-01-05 $23.15 $23.20 $23.03 $23.06 $22.71 4,367,522
2022-01-04 $23.33 $23.48 $23.32 $23.42 $23.07 4,608,053
2022-01-03 $23.23 $23.28 $23.17 $23.27 $22.92 3,094,664
2021-12-31 $23.20 $23.28 $23.16 $23.19 $22.84 3,015,492
2021-12-30 $23.29 $23.32 $23.22 $23.26 $22.91 2,377,595
2021-12-29 $23.19 $23.27 $23.17 $23.24 $22.88 2,766,040
2021-12-28 $23.32 $23.33 $23.25 $23.29 $22.93 3,576,665
2021-12-27 $23.15 $23.29 $23.11 $23.29 $22.93 2,488,315
2021-12-23 $22.97 $23.10 $22.96 $23.10 $22.75 3,899,031
2021-12-22 $22.89 $23.03 $22.83 $23.03 $22.68 3,992,829
2021-12-21 $22.82 $22.94 $22.77 $22.93 $22.58 5,051,706
2021-12-20 $22.83 $22.86 $22.74 $22.83 $22.48 5,334,398
2021-12-17 $23.05 $23.05 $22.84 $22.94 $22.59 4,807,390
2021-12-16 $23.32 $23.39 $23.20 $23.24 $22.88 4,113,179
2021-12-15 $23.04 $23.19 $22.97 $23.18 $22.82 5,965,860
2021-12-14 $23.05 $23.21 $23.04 $23.20 $22.84 4,338,761
2021-12-13 $23.49 $23.50 $23.30 $23.33 $22.97 4,619,214
2021-12-10 $23.90 $23.97 $23.86 $23.94 $23.32 3,338,881
2021-12-09 $23.94 $23.94 $23.85 $23.91 $23.29 4,465,574
2021-12-08 $23.97 $23.97 $23.84 $23.90 $23.28 4,617,998
2021-12-07 $23.98 $24.06 $23.92 $23.96 $23.34 5,258,237
2021-12-06 $23.58 $23.78 $23.54 $23.72 $23.10 5,511,849
2021-12-03 $23.63 $23.68 $23.50 $23.61 $23.00 8,008,398
2021-12-02 $23.35 $23.55 $23.33 $23.46 $22.85 6,278,357
2021-12-01 $23.36 $23.50 $23.18 $23.20 $22.60 6,951,920
2021-11-30 $23.44 $23.44 $23.16 $23.29 $22.69 5,712,527
2021-11-29 $23.70 $23.80 $23.69 $23.72 $23.10 3,527,953
2021-11-26 $24.01 $24.06 $23.64 $23.72 $23.10 5,737,824
2021-11-24 $24.54 $24.58 $24.46 $24.51 $23.87 2,966,457
2021-11-23 $24.45 $24.54 $24.39 $24.49 $23.85 5,080,344
2021-11-22 $24.50 $24.64 $24.50 $24.53 $23.89 3,629,780
2021-11-19 $24.39 $24.49 $24.35 $24.46 $23.83 1,966,754
2021-11-18 $24.43 $24.49 $24.31 $24.41 $23.78 3,382,882
2021-11-17 $24.51 $24.54 $24.39 $24.43 $23.80 2,839,816
2021-11-16 $24.55 $24.59 $24.52 $24.57 $23.93 5,007,073
2021-11-15 $24.54 $24.55 $24.49 $24.53 $23.89 3,319,161
2021-11-12 $24.31 $24.33 $24.24 $24.30 $23.67 3,698,842
2021-11-11 $24.43 $24.49 $24.36 $24.47 $23.84 4,417,839
2021-11-10 $24.33 $24.46 $24.28 $24.31 $23.68 3,577,829
2021-11-09 $24.40 $24.44 $24.29 $24.36 $23.73 3,242,985
2021-11-08 $24.63 $24.65 $24.56 $24.59 $23.95 3,393,269
2021-11-05 $24.46 $24.58 $24.41 $24.52 $23.88 4,226,693
2021-11-04 $24.36 $24.38 $24.26 $24.33 $23.70 1,989,844
2021-11-03 $24.30 $24.36 $24.20 $24.35 $23.72 3,533,322
2021-11-02 $24.49 $24.51 $24.40 $24.46 $23.83 2,951,519
2021-11-01 $24.47 $24.65 $24.44 $24.64 $24.00 3,345,592
2021-10-29 $24.58 $24.60 $24.52 $24.54 $23.90 3,843,905
2021-10-28 $24.48 $24.62 $24.48 $24.60 $23.96 3,193,019
2021-10-27 $24.59 $24.60 $24.46 $24.48 $23.85 3,108,489
2021-10-26 $24.78 $24.82 $24.67 $24.70 $24.06 3,331,104
2021-10-25 $24.73 $24.82 $24.73 $24.76 $24.12 3,671,173
2021-10-22 $24.63 $24.75 $24.59 $24.68 $24.04 4,543,474
2021-10-21 $24.63 $24.63 $24.53 $24.57 $23.93 4,111,344
2021-10-20 $24.85 $24.88 $24.79 $24.85 $24.21 2,384,074
2021-10-19 $24.67 $24.76 $24.61 $24.70 $24.06 3,350,821
2021-10-18 $24.38 $24.49 $24.35 $24.43 $23.80 4,368,174
2021-10-15 $24.25 $24.48 $24.22 $24.47 $23.84 8,636,426
2021-10-14 $24.19 $24.24 $24.08 $24.09 $23.47 3,523,765
2021-10-13 $24.13 $24.23 $24.05 $24.18 $23.55 4,085,180
2021-10-12 $24.08 $24.11 $23.95 $23.95 $23.33 3,159,127
2021-10-11 $24.08 $24.15 $24.00 $24.07 $23.45 4,813,508
2021-10-08 $24.26 $24.33 $24.25 $24.30 $23.67 3,359,353
2021-10-07 $24.23 $24.28 $24.15 $24.24 $23.61 4,826,466
2021-10-06 $23.96 $24.06 $23.86 $24.00 $23.38 2,849,496
2021-10-05 $23.99 $24.08 $23.95 $24.01 $23.39 5,040,451
2021-10-04 $23.88 $23.90 $23.72 $23.73 $23.11 6,576,777
2021-10-01 $23.96 $23.99 $23.74 $23.88 $23.26 5,516,780
2021-09-30 $24.04 $24.12 $23.96 $23.98 $23.36 6,326,956
2021-09-29 $23.95 $23.98 $23.88 $23.89 $23.27 4,343,314
2021-09-28 $23.61 $23.67 $23.46 $23.52 $22.91 4,345,919
2021-09-27 $23.54 $23.76 $23.54 $23.76 $23.14 4,466,669
2021-09-24 $23.72 $23.75 $23.59 $23.59 $22.98 5,859,337
2021-09-23 $24.17 $24.28 $24.11 $24.22 $23.59 4,558,657
2021-09-22 $24.18 $24.50 $24.14 $24.34 $23.71 8,596,618
2021-09-21 $23.96 $24.04 $23.86 $23.91 $23.29 5,952,759
2021-09-20 $23.57 $23.66 $23.37 $23.56 $22.95 5,765,293
2021-09-17 $24.44 $24.50 $24.41 $24.46 $23.83 6,559,872
2021-09-16 $24.60 $24.67 $24.48 $24.62 $23.98 5,112,472
2021-09-15 $24.95 $25.02 $24.91 $24.99 $24.34 5,120,029
2021-09-14 $25.64 $25.65 $25.44 $25.50 $24.84 3,368,508
2021-09-13 $25.90 $25.94 $25.83 $25.89 $25.22 3,110,299
2021-09-10 $26.04 $26.08 $25.88 $25.89 $25.22 3,805,880
2021-09-09 $25.85 $25.85 $25.69 $25.74 $25.07 4,486,862
2021-09-08 $25.87 $26.06 $25.87 $25.95 $25.28 5,197,783
2021-09-07 $25.95 $25.99 $25.90 $25.94 $25.27 2,919,225
2021-09-03 $25.74 $25.81 $25.73 $25.77 $25.10 1,995,315
2021-09-02 $25.92 $25.97 $25.87 $25.90 $25.23 4,180,732
2021-09-01 $25.88 $25.98 $25.87 $25.94 $25.27 5,956,110
2021-08-31 $25.74 $25.78 $25.72 $25.77 $25.10 5,285,139
2021-08-30 $25.75 $25.80 $25.71 $25.77 $25.10 3,273,804
2021-08-27 $25.69 $25.80 $25.63 $25.79 $25.12 2,841,447
2021-08-26 $25.67 $25.73 $25.64 $25.68 $25.01 3,157,221
2021-08-25 $25.77 $25.83 $25.73 $25.78 $25.11 4,427,999
2021-08-24 $25.82 $25.84 $25.67 $25.77 $25.10 9,188,342
2021-08-23 $25.84 $25.91 $25.78 $25.84 $25.17 4,455,210
2021-08-20 $25.59 $25.71 $25.44 $25.69 $25.02 5,609,856
2021-08-19 $25.71 $25.89 $25.71 $25.81 $25.14 4,634,746
2021-08-18 $25.94 $26.01 $25.80 $25.81 $25.14 4,609,926
2021-08-17 $25.87 $25.95 $25.82 $25.87 $25.20 4,740,411
2021-08-16 $25.97 $26.17 $25.88 $26.16 $25.48 5,599,583
2021-08-13 $25.94 $26.03 $25.92 $26.00 $25.33 2,488,803
2021-08-12 $25.82 $25.84 $25.73 $25.76 $25.09 2,889,543
2021-08-11 $26.01 $26.04 $25.88 $25.97 $25.30 4,641,089
2021-08-10 $25.82 $25.93 $25.79 $25.91 $25.24 4,112,944
2021-08-09 $25.99 $26.02 $25.97 $25.99 $25.32 3,636,980
2021-08-06 $25.98 $25.98 $25.79 $25.89 $25.22 6,460,637
2021-08-05 $25.89 $25.95 $25.89 $25.94 $25.27 3,192,991
2021-08-04 $26.10 $26.11 $26.02 $26.06 $25.38 4,526,396
2021-08-03 $26.11 $26.21 $26.01 $26.18 $25.50 3,106,728
2021-08-02 $26.24 $26.27 $26.06 $26.07 $25.39 7,233,137
2021-07-30 $25.89 $26.11 $25.89 $26.08 $25.40 6,268,997
2021-07-29 $25.93 $26.00 $25.87 $25.88 $25.21 5,288,283
2021-07-28 $25.66 $25.76 $25.52 $25.75 $25.08 12,562,981
2021-07-27 $25.55 $25.60 $25.26 $25.52 $24.86 12,683,636
2021-07-26 $26.22 $26.38 $26.21 $26.31 $25.63 5,214,729
2021-07-23 $26.66 $26.67 $26.53 $26.67 $25.98 5,238,671
2021-07-22 $26.99 $27.03 $26.87 $26.96 $26.26 5,132,137
2021-07-21 $26.49 $26.80 $26.49 $26.79 $26.10 3,504,732
2021-07-20 $26.31 $26.51 $26.29 $26.45 $25.76 4,361,824
2021-07-19 $26.40 $26.52 $26.26 $26.35 $25.67 6,322,195
2021-07-16 $26.98 $27.03 $26.84 $26.86 $26.16 6,393,209
2021-07-15 $26.71 $26.80 $26.71 $26.78 $26.09 4,999,103
2021-07-14 $26.63 $26.68 $26.58 $26.64 $25.95 3,134,379
2021-07-13 $26.84 $26.89 $26.76 $26.80 $26.11 2,779,760
2021-07-12 $26.54 $26.68 $26.54 $26.68 $25.99 3,237,148
2021-07-09 $26.40 $26.51 $26.38 $26.51 $25.82 6,106,568
2021-07-08 $26.38 $26.55 $26.36 $26.46 $25.77 3,498,691
2021-07-07 $26.80 $26.87 $26.64 $26.83 $26.13 5,353,598
2021-07-06 $26.62 $26.65 $26.46 $26.54 $25.85 2,885,692
2021-07-02 $26.51 $26.71 $26.51 $26.70 $26.01 2,920,732
2021-07-01 $26.75 $26.78 $26.65 $26.77 $26.08 4,045,201
2021-06-30 $26.76 $26.76 $26.69 $26.72 $26.03 3,728,760
2021-06-29 $26.74 $26.81 $26.70 $26.79 $26.10 6,916,443
2021-06-28 $26.96 $26.97 $26.81 $26.87 $26.17 4,133,984
2021-06-25 $27.00 $27.03 $26.99 $27.03 $26.33 3,196,851
2021-06-24 $26.87 $26.90 $26.82 $26.88 $26.18 2,723,388
2021-06-23 $26.80 $26.83 $26.74 $26.76 $26.07 3,037,648
2021-06-22 $26.50 $26.59 $26.40 $26.59 $25.90 5,285,001
2021-06-21 $26.58 $26.64 $26.49 $26.62 $25.93 3,580,872
2021-06-18 $26.74 $26.79 $26.69 $26.72 $26.03 4,591,599
2021-06-17 $26.67 $26.75 $26.56 $26.60 $25.91 6,083,483
2021-06-16 $26.70 $26.76 $26.57 $26.59 $25.90 4,914,801
2021-06-15 $26.78 $26.78 $26.62 $26.64 $25.95 4,813,181
2021-06-14 $27.00 $27.04 $26.94 $27.03 $26.33 3,816,911
2021-06-11 $27.06 $27.06 $26.90 $26.96 $26.26 5,084,174
2021-06-10 $27.01 $27.02 $26.89 $26.98 $26.28 2,582,425
2021-06-09 $27.41 $27.44 $27.34 $27.35 $26.27 2,794,572
2021-06-08 $27.42 $27.43 $27.31 $27.40 $26.32 2,192,558
2021-06-07 $27.45 $27.45 $27.34 $27.38 $26.30 1,801,354
2021-06-04 $27.48 $27.50 $27.39 $27.50 $26.41 3,957,832
2021-06-03 $27.43 $27.51 $27.37 $27.48 $26.39 4,381,042
2021-06-02 $27.79 $27.79 $27.70 $27.73 $26.63 2,956,190
2021-06-01 $27.93 $27.93 $27.83 $27.85 $26.75 3,651,665
2021-05-28 $28.09 $28.17 $28.06 $28.10 $26.99 4,597,921
2021-05-27 $28.02 $28.07 $27.98 $28.04 $26.93 5,259,854
2021-05-26 $27.97 $28.06 $27.97 $28.02 $26.91 3,549,627
2021-05-25 $27.63 $27.73 $27.62 $27.71 $26.62 4,219,197
2021-05-24 $27.20 $27.28 $27.19 $27.21 $26.13 2,482,041
2021-05-21 $27.25 $27.32 $27.21 $27.26 $26.18 4,019,022
2021-05-20 $27.26 $27.28 $27.21 $27.24 $26.16 4,736,390
2021-05-19 $27.08 $27.34 $27.06 $27.32 $26.24 4,816,338
2021-05-18 $27.33 $27.39 $27.20 $27.23 $26.15 4,022,085
2021-05-17 $26.98 $27.14 $26.96 $27.11 $26.04 3,868,375
2021-05-14 $27.17 $27.19 $27.09 $27.09 $26.02 5,726,536
2021-05-13 $26.81 $26.97 $26.78 $26.87 $25.81 5,476,246
2021-05-12 $27.05 $27.09 $26.87 $26.89 $25.83 3,848,729
2021-05-11 $27.06 $27.39 $27.00 $27.13 $26.06 4,478,708
2021-05-10 $27.85 $27.89 $27.75 $27.78 $26.68 6,051,959
2021-05-07 $27.63 $27.70 $27.52 $27.68 $26.59 5,691,917
2021-05-06 $27.36 $27.50 $27.35 $27.49 $26.40 5,466,279
2021-05-05 $27.16 $27.26 $27.12 $27.22 $26.14 4,370,800
2021-05-04 $27.12 $27.18 $27.00 $27.16 $26.09 4,308,726
2021-05-03 $27.09 $27.21 $26.95 $27.17 $26.10 3,833,842
2021-04-30 $27.35 $27.35 $27.20 $27.27 $26.19 4,172,010
2021-04-29 $27.83 $27.88 $27.71 $27.87 $26.77 3,627,804
2021-04-28 $27.48 $27.58 $27.47 $27.51 $26.42 2,803,328
2021-04-27 $27.44 $27.50 $27.38 $27.48 $26.39 2,795,274
2021-04-26 $27.51 $27.58 $27.50 $27.53 $26.44 4,762,492
2021-04-23 $27.36 $27.51 $27.35 $27.49 $26.40 3,012,747
2021-04-22 $27.26 $27.27 $27.03 $27.13 $26.06 5,164,606
2021-04-21 $27.07 $27.25 $27.06 $27.24 $26.16 4,811,303
2021-04-20 $27.26 $27.27 $27.11 $27.14 $26.07 5,012,719
2021-04-19 $27.26 $27.26 $27.10 $27.16 $26.09 4,132,499
2021-04-16 $27.20 $27.27 $27.14 $27.21 $26.13 6,778,900
2021-04-15 $27.25 $27.25 $27.11 $27.20 $26.13 14,994,695
2021-04-14 $27.11 $27.27 $27.11 $27.21 $26.13 8,141,796
2021-04-13 $26.87 $26.92 $26.81 $26.88 $25.82 3,980,337
2021-04-12 $26.73 $26.87 $26.61 $26.68 $25.63 3,706,798
2021-04-09 $26.87 $27.05 $26.87 $27.05 $25.98 5,683,330
2021-04-08 $27.11 $27.15 $26.96 $26.99 $25.92 5,740,422
2021-04-07 $26.33 $26.42 $26.29 $26.42 $25.38 6,225,073
2021-04-06 $26.82 $27.00 $26.82 $26.85 $25.79 4,200,706
2021-04-05 $26.92 $26.98 $26.78 $26.96 $25.89 1,933,457
2021-04-01 $26.66 $26.83 $26.62 $26.76 $25.70 4,427,884
2021-03-31 $26.52 $26.66 $26.47 $26.58 $25.53 7,279,618
2021-03-30 $26.90 $26.96 $26.80 $26.93 $25.87 4,582,276
2021-03-29 $26.80 $26.85 $26.68 $26.82 $25.76 5,577,990
2021-03-26 $26.44 $26.82 $26.33 $26.79 $25.73 6,205,120
2021-03-25 $26.22 $26.43 $26.22 $26.36 $25.32 9,632,834
2021-03-24 $26.04 $26.16 $25.85 $25.87 $24.85 11,628,824
2021-03-23 $26.57 $26.64 $26.34 $26.35 $25.31 8,322,082
2021-03-22 $26.88 $26.97 $26.78 $26.80 $25.74 5,515,573
2021-03-19 $26.85 $26.95 $26.73 $26.95 $25.89 5,820,084
2021-03-18 $27.12 $27.18 $27.00 $27.01 $25.94 6,162,798
2021-03-17 $26.92 $27.10 $26.84 $27.02 $25.95 7,423,669
2021-03-16 $26.87 $26.93 $26.78 $26.91 $25.85 4,229,752
2021-03-15 $26.87 $26.99 $26.81 $26.98 $25.91 4,457,073
2021-03-12 $26.51 $26.79 $26.42 $26.78 $25.72 4,471,359
2021-03-11 $27.06 $27.12 $27.01 $27.06 $25.99 5,845,044
2021-03-10 $26.84 $26.96 $26.76 $26.93 $25.87 6,627,262
2021-03-09 $26.85 $26.88 $26.60 $26.62 $25.57 8,047,238
2021-03-08 $26.41 $26.47 $26.30 $26.36 $25.32 8,222,177
2021-03-05 $26.55 $26.63 $26.35 $26.56 $25.51 6,625,022
2021-03-04 $26.58 $26.67 $26.39 $26.45 $25.40 11,225,077
2021-03-03 $26.54 $26.66 $26.49 $26.56 $25.51 6,430,164
2021-03-02 $26.36 $26.41 $26.27 $26.31 $25.27 6,985,941
2021-03-01 $26.50 $26.72 $26.50 $26.71 $25.65 6,141,770
2021-02-26 $26.58 $26.58 $26.26 $26.31 $25.27 8,746,363
2021-02-25 $27.13 $27.17 $26.87 $26.92 $25.86 13,007,137
2021-02-24 $27.10 $27.29 $26.93 $27.26 $26.18 7,127,988
2021-02-23 $27.74 $27.90 $27.63 $27.80 $26.70 6,872,836
2021-02-22 $26.97 $27.00 $26.81 $26.82 $25.76 8,928,209
2021-02-19 $27.04 $27.18 $26.95 $27.09 $26.02 3,091,763
2021-02-18 $26.83 $26.92 $26.71 $26.91 $25.85 3,337,228
2021-02-17 $27.08 $27.26 $27.05 $27.23 $26.15 3,758,230
2021-02-16 $27.16 $27.18 $26.88 $26.92 $25.86 5,632,637
2021-02-12 $26.68 $26.81 $26.68 $26.76 $25.70 3,462,173
2021-02-11 $26.53 $26.73 $26.53 $26.72 $25.66 3,655,423
2021-02-10 $26.43 $26.47 $26.22 $26.29 $25.25 4,118,293
2021-02-09 $26.07 $26.17 $26.01 $26.14 $25.11 3,872,418
2021-02-08 $26.02 $26.10 $25.99 $26.03 $25.00 3,007,780
2021-02-05 $26.00 $26.12 $25.97 $26.07 $25.04 4,008,518
2021-02-04 $25.63 $25.78 $25.55 $25.78 $24.76 3,397,573
2021-02-03 $25.56 $25.73 $25.51 $25.71 $24.69 4,771,440
2021-02-02 $25.66 $25.81 $25.66 $25.75 $24.73 5,401,650
2021-02-01 $25.41 $25.41 $25.19 $25.31 $24.31 9,602,467
2021-01-29 $25.19 $25.31 $25.03 $25.06 $24.07 4,694,256
2021-01-28 $25.37 $25.63 $25.31 $25.57 $24.56 5,514,393
2021-01-27 $25.73 $25.82 $25.60 $25.64 $24.63 6,825,691
2021-01-26 $26.08 $26.17 $26.04 $26.15 $25.12 3,666,290
2021-01-25 $26.28 $26.48 $26.21 $26.47 $25.42 5,859,699
2021-01-22 $25.96 $26.10 $25.91 $26.05 $25.02 5,340,026
2021-01-21 $26.45 $26.45 $26.32 $26.42 $25.38 4,945,772
2021-01-20 $26.31 $26.51 $26.26 $26.49 $25.44 4,895,659
2021-01-19 $26.49 $26.54 $26.31 $26.32 $25.28 5,976,641
2021-01-15 $25.65 $25.74 $25.62 $25.71 $24.69 3,898,826
2021-01-14 $25.48 $25.61 $25.48 $25.55 $24.54 4,153,236
2021-01-13 $25.65 $25.69 $25.57 $25.59 $24.58 4,203,332
2021-01-12 $25.55 $25.68 $25.49 $25.62 $24.61 7,030,248
2021-01-11 $25.30 $25.35 $25.23 $25.27 $24.27 4,334,225
2021-01-08 $25.52 $25.57 $25.32 $25.55 $24.54 9,849,936
2021-01-07 $25.19 $25.37 $25.17 $25.36 $24.36 8,177,517
2021-01-06 $25.20 $25.32 $25.02 $25.20 $24.20 7,025,279
2021-01-05 $25.36 $25.58 $25.33 $25.55 $24.54 8,025,052
2021-01-04 $25.13 $25.21 $24.85 $24.89 $23.91 5,152,638
2020-12-31 $24.82 $24.82 $24.51 $24.64 $23.67 3,251,867
2020-12-30 $24.76 $24.95 $24.76 $24.81 $23.83 3,484,813
2020-12-29 $24.38 $24.41 $24.27 $24.27 $23.31 3,217,824
2020-12-28 $24.42 $24.47 $24.30 $24.30 $23.34 3,673,669
2020-12-24 $24.05 $24.12 $24.04 $24.11 $23.16 1,816,347
2020-12-23 $23.89 $23.91 $23.84 $23.90 $22.96 3,802,483
2020-12-22 $23.63 $23.67 $23.59 $23.63 $22.70 5,130,605
2020-12-21 $23.85 $23.92 $23.78 $23.82 $22.88 6,075,936
2020-12-18 $24.04 $24.06 $23.97 $24.02 $23.07 5,663,234
2020-12-17 $24.15 $24.16 $24.09 $24.14 $23.19 4,922,123
2020-12-16 $24.16 $24.16 $24.03 $24.08 $23.13 2,711,602
2020-12-15 $23.98 $24.03 $23.88 $24.02 $23.07 4,152,280
2020-12-14 $24.16 $24.19 $24.06 $24.06 $23.11 5,234,637
2020-12-11 $24.32 $24.33 $24.20 $24.23 $23.06 4,637,002
2020-12-10 $24.26 $24.45 $24.25 $24.40 $23.22 2,898,148
2020-12-09 $24.24 $24.24 $24.04 $24.12 $22.96 4,343,871
2020-12-08 $24.14 $24.18 $24.04 $24.17 $23.01 2,575,770
2020-12-07 $24.16 $24.28 $24.16 $24.25 $23.08 3,864,992
2020-12-04 $24.29 $24.47 $24.27 $24.45 $23.27 3,289,968
2020-12-03 $24.27 $24.32 $24.16 $24.20 $23.03 4,449,649
2020-12-02 $24.16 $24.24 $24.13 $24.14 $22.98 4,737,120
2020-12-01 $24.17 $24.25 $24.13 $24.17 $23.01 3,886,484
2020-11-30 $24.10 $24.12 $23.79 $23.79 $22.64 5,757,299
2020-11-27 $24.41 $24.54 $24.38 $24.52 $23.34 3,026,036
2020-11-25 $24.43 $24.54 $24.43 $24.50 $23.32 3,517,990
2020-11-24 $24.42 $24.48 $24.36 $24.47 $23.29 3,974,611
2020-11-23 $24.13 $24.15 $24.02 $24.05 $22.89 4,515,588
2020-11-20 $24.44 $24.48 $24.41 $24.45 $23.27 5,141,278
2020-11-19 $24.30 $24.36 $24.26 $24.32 $23.15 3,617,879
2020-11-18 $24.44 $24.47 $24.28 $24.28 $23.11 4,884,248
2020-11-17 $24.22 $24.41 $24.20 $24.32 $23.15 7,164,676
2020-11-16 $24.10 $24.24 $24.08 $24.18 $23.01 8,211,216
2020-11-13 $23.70 $23.88 $23.64 $23.84 $22.69 9,829,397
2020-11-12 $23.70 $23.70 $23.52 $23.55 $22.42 10,090,239
2020-11-11 $23.89 $23.94 $23.73 $23.93 $22.78 11,651,647
2020-11-10 $23.75 $23.99 $23.70 $23.88 $22.73 11,117,546
2020-11-09 $23.63 $23.68 $23.35 $23.37 $22.24 11,174,254
2020-11-06 $22.83 $22.94 $22.74 $22.85 $21.75 6,041,360
2020-11-05 $23.09 $23.18 $22.98 $23.06 $21.95 6,198,737
2020-11-04 $22.53 $22.87 $22.52 $22.78 $21.68 7,865,690
2020-11-03 $22.09 $22.23 $22.00 $22.17 $21.10 5,721,924
2020-11-02 $21.68 $21.76 $21.60 $21.74 $20.69 5,812,029
2020-10-30 $21.57 $21.59 $21.42 $21.50 $20.46 6,048,113
2020-10-29 $21.78 $21.88 $21.71 $21.78 $20.73 7,782,427
2020-10-28 $21.76 $21.82 $21.68 $21.68 $20.64 4,937,628
2020-10-27 $21.92 $21.98 $21.91 $21.94 $20.88 5,269,005
2020-10-26 $22.09 $22.21 $21.97 $22.13 $21.06 3,607,839
2020-10-23 $22.17 $22.24 $22.12 $22.22 $21.15 4,351,614
2020-10-22 $22.14 $22.19 $22.09 $22.12 $21.05 2,795,123
2020-10-21 $21.98 $22.06 $21.95 $21.97 $20.91 5,151,814
2020-10-20 $21.91 $22.07 $21.91 $21.98 $20.92 6,725,127
2020-10-19 $22.01 $22.05 $21.80 $21.87 $20.82 7,123,300
2020-10-16 $22.02 $22.02 $21.86 $21.90 $20.84 7,739,145
2020-10-15 $21.93 $21.96 $21.85 $21.94 $20.88 3,888,753
2020-10-14 $22.39 $22.43 $22.26 $22.28 $21.21 4,234,784
2020-10-13 $22.45 $22.46 $22.34 $22.40 $21.32 4,174,895
2020-10-12 $22.54 $22.54 $22.44 $22.46 $21.38 6,310,799
2020-10-09 $22.31 $22.44 $22.28 $22.40 $21.32 3,435,723
2020-10-08 $22.38 $22.52 $22.36 $22.50 $21.42 6,177,410
2020-10-07 $22.50 $22.53 $22.41 $22.47 $21.39 5,320,958
2020-10-06 $22.38 $22.40 $22.25 $22.26 $21.19 5,107,649
2020-10-05 $22.10 $22.31 $22.08 $22.30 $21.23 5,489,990
2020-10-02 $21.91 $22.16 $21.91 $22.04 $20.98 4,473,778
2020-10-01 $22.04 $22.20 $21.96 $22.16 $21.09 3,951,230
2020-09-30 $21.79 $21.95 $21.74 $21.92 $20.86 8,108,977
2020-09-29 $21.67 $21.81 $21.64 $21.78 $20.73 7,276,776
2020-09-28 $21.76 $21.82 $21.72 $21.82 $20.77 3,912,071
2020-09-25 $21.68 $21.77 $21.51 $21.76 $20.71 5,275,136
2020-09-24 $21.58 $21.79 $21.56 $21.71 $20.66 7,182,903
2020-09-23 $21.93 $21.94 $21.75 $21.78 $20.73 4,836,644
2020-09-22 $22.02 $22.02 $21.79 $21.85 $20.80 5,963,048
2020-09-21 $22.15 $22.15 $21.93 $22.15 $21.08 3,770,962
2020-09-18 $22.58 $22.60 $22.49 $22.56 $21.47 5,142,860
2020-09-17 $22.46 $22.65 $22.43 $22.65 $21.56 6,416,685
2020-09-16 $22.81 $22.82 $22.71 $22.74 $21.64 4,736,746
2020-09-15 $22.92 $22.96 $22.82 $22.83 $21.73 3,423,670
2020-09-14 $22.52 $22.63 $22.52 $22.60 $21.51 6,787,613
2020-09-11 $22.50 $22.56 $22.32 $22.42 $21.34 11,144,574
2020-09-10 $22.46 $22.46 $22.18 $22.19 $21.12 13,499,547
2020-09-09 $22.59 $22.63 $22.49 $22.60 $21.51 7,789,603
2020-09-08 $22.25 $22.38 $22.22 $22.27 $21.20 6,621,224
2020-09-04 $22.51 $22.57 $22.28 $22.52 $21.43 7,631,471
2020-09-03 $22.75 $22.79 $22.50 $22.64 $21.55 7,070,745
2020-09-02 $22.80 $22.92 $22.69 $22.91 $21.81 8,778,059
2020-09-01 $22.74 $22.82 $22.68 $22.82 $21.72 3,946,272
2020-08-31 $22.82 $22.82 $22.61 $22.70 $21.61 7,129,455
2020-08-28 $22.87 $22.94 $22.82 $22.91 $21.81 4,185,566
2020-08-27 $22.53 $22.58 $22.34 $22.46 $21.38 3,757,116
2020-08-26 $22.65 $22.72 $22.61 $22.68 $21.59 2,843,282
2020-08-25 $22.68 $22.78 $22.65 $22.76 $21.66 3,769,509
2020-08-24 $22.67 $22.71 $22.59 $22.66 $21.57 4,265,453
2020-08-21 $22.30 $22.34 $22.21 $22.27 $21.20 5,282,693
2020-08-20 $21.79 $21.99 $21.77 $21.97 $20.91 6,254,621
2020-08-19 $22.29 $22.32 $22.13 $22.17 $21.10 7,068,885
2020-08-18 $22.30 $22.38 $22.25 $22.35 $21.27 3,870,931
2020-08-17 $22.35 $22.50 $22.34 $22.44 $21.36 2,724,764
2020-08-14 $22.22 $22.30 $22.18 $22.28 $21.21 5,630,741
2020-08-13 $22.18 $22.28 $22.16 $22.28 $21.21 4,776,413
2020-08-12 $22.19 $22.33 $22.17 $22.23 $21.16 4,927,157
2020-08-11 $21.85 $21.90 $21.66 $21.71 $20.66 5,027,119
2020-08-10 $21.45 $21.55 $21.38 $21.53 $20.49 6,788,410
2020-08-07 $21.27 $21.33 $21.11 $21.30 $20.27 6,457,817
2020-08-06 $21.50 $21.56 $21.41 $21.53 $20.49 6,309,972
2020-08-05 $21.74 $21.75 $21.59 $21.60 $20.56 3,831,259
2020-08-04 $21.60 $21.68 $21.54 $21.67 $20.63 7,350,113
2020-08-03 $21.15 $21.24 $21.07 $21.17 $20.15 4,801,454
2020-07-31 $21.16 $21.19 $20.92 $21.11 $20.09 5,194,853
2020-07-30 $21.17 $21.26 $20.97 $21.23 $20.21 6,879,710
2020-07-29 $21.31 $21.32 $21.16 $21.28 $20.25 7,969,381
2020-07-28 $21.22 $21.29 $21.11 $21.15 $20.13 4,194,655
2020-07-27 $21.19 $21.23 $21.12 $21.22 $20.20 3,902,526
2020-07-24 $21.15 $21.30 $21.10 $21.26 $20.24 4,249,501
2020-07-23 $21.46 $21.55 $21.29 $21.32 $20.29 3,905,026
2020-07-22 $21.57 $21.59 $19.77 $21.48 $20.44 2,592,779
2020-07-21 $21.99 $21.99 $21.71 $21.73 $20.68 6,788,493
2020-07-20 $21.57 $21.70 $21.50 $21.65 $20.61 3,915,052
2020-07-17 $21.74 $21.75 $21.64 $21.67 $20.63 4,027,421
2020-07-16 $21.56 $21.62 $21.51 $21.61 $20.57 3,149,328
2020-07-15 $22.00 $22.00 $21.79 $21.89 $20.84 5,335,800
2020-07-14 $21.83 $22.18 $21.78 $22.10 $21.04 5,617,900
2020-07-13 $21.95 $22.22 $21.91 $21.96 $20.90 8,015,674
2020-07-10 $21.96 $22.00 $21.84 $21.89 $20.84 5,507,500
2020-07-09 $22.32 $22.36 $22.02 $22.13 $21.06 4,700,000
2020-07-08 $22.31 $22.56 $22.26 $22.55 $21.46 3,993,813
2020-07-07 $22.40 $22.49 $22.32 $22.34 $21.26 3,667,300
2020-07-06 $22.86 $22.94 $22.76 $22.89 $21.79 5,590,093
2020-07-02 $22.05 $22.19 $21.98 $22.06 $21.00 4,314,162
2020-07-01 $21.42 $21.61 $21.34 $21.50 $20.46 5,013,670
2020-06-30 $21.40 $21.45 $21.33 $21.37 $20.34 5,128,979
2020-06-29 $21.36 $21.42 $21.24 $21.40 $20.37 3,612,318
2020-06-26 $21.59 $21.61 $21.46 $21.50 $20.46 3,566,686
2020-06-25 $21.50 $21.68 $21.44 $21.68 $20.64 5,631,195
2020-06-24 $21.70 $21.76 $21.43 $21.61 $20.57 6,888,927
2020-06-23 $21.90 $21.96 $21.80 $21.80 $20.75 3,391,237
2020-06-22 $21.58 $21.74 $21.52 $21.70 $20.65 4,335,671
2020-06-19 $21.69 $21.69 $21.32 $21.37 $20.34 7,572,838
2020-06-18 $21.31 $21.45 $21.26 $21.41 $20.38 8,039,844
2020-06-17 $21.25 $21.42 $21.25 $21.36 $20.33 9,037,655
2020-06-16 $21.49 $21.50 $21.04 $21.10 $20.08 5,306,023
2020-06-15 $20.86 $21.23 $20.76 $21.09 $20.07 5,805,182
2020-06-12 $21.84 $21.88 $21.50 $21.72 $20.28 9,673,704
2020-06-11 $21.59 $21.69 $21.23 $21.25 $19.84 6,410,378
2020-06-10 $22.28 $22.36 $22.11 $22.31 $20.83 4,736,313
2020-06-09 $22.29 $22.39 $22.16 $22.32 $20.84 5,042,240
2020-06-08 $22.10 $22.25 $22.03 $22.22 $20.75 3,558,405
2020-06-05 $22.03 $22.22 $22.00 $22.09 $20.62 5,643,796
2020-06-04 $21.38 $21.48 $21.30 $21.39 $19.97 3,385,948
2020-06-03 $21.50 $21.61 $21.43 $21.57 $20.14 4,278,034
2020-06-02 $20.98 $21.27 $20.96 $21.15 $19.75 7,394,699
2020-06-01 $20.27 $20.52 $20.19 $20.48 $19.12 5,598,526
2020-05-29 $19.61 $19.86 $19.50 $19.84 $18.52 10,788,775
2020-05-28 $19.79 $19.92 $19.66 $19.74 $18.43 10,747,626
2020-05-27 $19.91 $19.95 $19.44 $19.66 $18.36 15,678,827
2020-05-26 $20.05 $20.11 $19.89 $19.94 $18.62 11,974,007
2020-05-22 $19.81 $19.84 $19.56 $19.66 $18.36 15,287,092
2020-05-21 $20.98 $21.05 $20.61 $20.72 $19.34 11,565,854
2020-05-20 $21.50 $21.57 $21.41 $21.53 $20.10 4,384,407
2020-05-19 $21.31 $21.45 $21.26 $21.27 $19.86 3,877,217
2020-05-18 $21.01 $21.35 $21.01 $21.30 $19.89 6,703,401
2020-05-15 $20.55 $20.62 $20.50 $20.55 $19.19 5,359,215
2020-05-14 $20.53 $20.80 $20.50 $20.77 $19.39 9,038,929
2020-05-13 $21.20 $21.24 $20.76 $20.85 $19.47 9,955,497
2020-05-12 $21.28 $21.38 $21.07 $21.07 $19.67 8,573,498
2020-05-11 $21.28 $21.39 $21.25 $21.32 $19.90 3,570,120
2020-05-08 $21.19 $21.35 $21.16 $21.28 $19.87 6,407,791
2020-05-07 $21.05 $21.14 $20.95 $20.97 $19.58 4,994,640
2020-05-06 $21.24 $21.24 $20.95 $20.95 $19.56 4,941,826
2020-05-05 $20.98 $21.05 $20.90 $20.92 $19.53 3,423,521
2020-05-04 $20.61 $20.77 $20.54 $20.75 $19.37 5,492,891
2020-05-01 $20.78 $20.80 $20.49 $20.55 $19.19 4,691,983
2020-04-30 $21.64 $21.74 $21.11 $21.15 $19.75 4,485,364
2020-04-29 $21.67 $21.71 $21.55 $21.68 $20.24 4,766,587
2020-04-28 $21.74 $21.76 $21.44 $21.46 $20.04 4,945,904
2020-04-27 $21.25 $21.41 $21.21 $21.39 $19.97 4,753,137
2020-04-24 $21.07 $21.11 $20.97 $21.09 $19.69 3,150,814
2020-04-23 $21.14 $21.37 $21.06 $21.07 $19.67 3,703,166
2020-04-22 $21.11 $21.11 $21.00 $21.07 $19.67 2,612,200
2020-04-21 $20.91 $20.92 $20.72 $20.73 $19.35 6,052,842
2020-04-20 $21.31 $21.50 $21.31 $21.34 $19.92 3,359,427
2020-04-17 $21.59 $21.67 $21.51 $21.67 $20.23 4,411,742
2020-04-16 $21.21 $21.24 $21.04 $21.18 $19.77 5,108,910
2020-04-15 $21.13 $21.38 $21.11 $21.30 $19.89 8,254,178
2020-04-14 $21.45 $21.67 $21.45 $21.64 $20.20 4,338,603
2020-04-13 $21.20 $21.26 $20.99 $21.18 $19.77 1,735,502
2020-04-09 $21.27 $21.37 $21.15 $21.18 $19.77 6,211,263
2020-04-08 $21.00 $21.22 $20.92 $21.20 $19.79 5,897,333
2020-04-07 $21.41 $21.49 $21.09 $21.10 $19.70 8,088,234
2020-04-06 $20.52 $20.93 $20.52 $20.87 $19.48 7,469,601
2020-04-03 $20.08 $20.15 $19.84 $19.93 $18.61 5,758,970
2020-04-02 $19.78 $20.04 $19.67 $20.01 $18.68 8,874,381
2020-04-01 $19.68 $19.82 $19.28 $19.28 $18.00 7,335,450
2020-03-31 $19.95 $20.17 $19.83 $19.94 $18.62 5,759,438
2020-03-30 $19.52 $19.79 $19.45 $19.79 $18.48 5,358,509
2020-03-27 $19.45 $19.66 $19.33 $19.40 $18.11 9,423,534
2020-03-26 $19.79 $20.44 $19.72 $20.41 $19.06 16,614,608
2020-03-25 $19.67 $19.99 $19.50 $19.71 $18.40 21,061,604
2020-03-24 $19.15 $19.30 $18.99 $19.21 $17.94 12,440,546
2020-03-23 $18.36 $18.42 $17.92 $18.21 $17.00 9,818,536
2020-03-20 $19.22 $19.39 $18.68 $18.77 $17.52 15,873,639
2020-03-19 $18.74 $18.99 $18.42 $18.62 $17.38 24,881,122
2020-03-18 $18.88 $19.54 $18.84 $19.40 $18.11 9,136,638
2020-03-17 $19.77 $20.43 $19.50 $20.32 $18.97 12,029,552
2020-03-16 $19.04 $19.82 $18.81 $19.07 $17.80 6,032,564
2020-03-13 $21.24 $21.38 $20.18 $21.04 $19.64 17,261,514
2020-03-12 $20.28 $20.30 $19.80 $19.93 $18.61 15,060,047
2020-03-11 $21.92 $21.96 $21.58 $21.67 $20.23 11,821,805
2020-03-10 $22.16 $22.28 $21.87 $22.27 $20.79 12,719,270
2020-03-09 $21.44 $21.80 $21.14 $21.56 $20.13 14,140,260
2020-03-06 $22.49 $22.58 $22.36 $22.54 $21.04 9,354,670
2020-03-05 $22.95 $23.05 $22.74 $22.80 $21.29 9,204,796
2020-03-04 $22.74 $22.80 $22.64 $22.78 $21.27 7,859,784
2020-03-03 $22.77 $22.97 $22.47 $22.59 $21.09 19,193,892
2020-03-02 $22.57 $22.77 $22.44 $22.76 $21.25 12,016,780
2020-02-28 $22.51 $23.01 $22.36 $22.97 $21.45 18,943,404
2020-02-27 $23.09 $23.20 $22.82 $22.87 $21.35 22,021,124
2020-02-26 $23.19 $23.27 $23.01 $23.01 $21.48 14,462,152
2020-02-25 $23.21 $23.21 $22.77 $22.77 $21.26 10,852,980
2020-02-24 $22.95 $23.13 $22.93 $23.02 $21.49 7,643,674
2020-02-21 $23.71 $23.76 $23.63 $23.69 $22.12 5,124,640
2020-02-20 $23.78 $23.90 $23.66 $23.70 $22.13 5,393,780
2020-02-19 $24.09 $24.13 $24.04 $24.08 $22.48 5,513,362
2020-02-18 $23.95 $24.03 $23.95 $24.00 $22.41 4,999,812
2020-02-14 $24.17 $24.20 $24.09 $24.15 $22.55 3,720,772
2020-02-13 $24.02 $24.10 $23.98 $24.02 $22.43 3,882,043
2020-02-12 $24.15 $24.27 $24.12 $24.27 $22.66 5,966,507
2020-02-11 $23.93 $23.98 $23.88 $23.91 $22.32 7,408,349
2020-02-10 $23.60 $23.74 $23.60 $23.68 $22.11 4,089,786
2020-02-07 $23.74 $23.74 $23.55 $23.62 $22.05 5,486,458
2020-02-06 $23.88 $23.91 $23.77 $23.84 $22.26 11,763,456
2020-02-05 $23.75 $23.83 $23.52 $23.53 $21.97 8,497,818
2020-02-04 $23.52 $23.62 $23.47 $23.49 $21.93 13,230,782
2020-02-03 $23.10 $23.22 $23.08 $23.11 $21.58 4,917,204
2020-01-31 $23.01 $23.05 $22.78 $22.91 $21.39 8,767,989
2020-01-30 $23.17 $23.40 $23.10 $23.38 $21.83 7,350,570
2020-01-29 $23.67 $23.73 $23.58 $23.59 $22.02 8,245,096
2020-01-28 $23.34 $23.42 $23.21 $23.38 $21.83 5,292,100
2020-01-27 $23.21 $23.49 $23.11 $23.28 $21.73 7,827,137
2020-01-24 $24.37 $24.42 $24.05 $24.16 $22.56 6,296,711
2020-01-23 $24.28 $24.41 $24.13 $24.36 $22.74 9,115,510
2020-01-22 $24.70 $24.73 $24.52 $24.56 $22.93 10,381,077
2020-01-21 $24.63 $24.69 $24.57 $24.57 $22.94 8,424,657
2020-01-17 $25.60 $25.64 $25.52 $25.62 $23.92 4,049,710
2020-01-16 $25.48 $25.56 $25.41 $25.54 $23.84 4,535,337
2020-01-15 $25.32 $25.40 $25.31 $25.34 $23.66 5,383,434
2020-01-14 $25.38 $25.49 $25.34 $25.41 $23.72 9,926,406
2020-01-13 $25.20 $25.47 $25.15 $25.46 $23.77 11,401,511
2020-01-10 $25.06 $25.12 $25.02 $25.03 $23.37 7,796,042
2020-01-09 $24.91 $25.01 $24.85 $24.98 $23.32 11,181,115
2020-01-08 $24.50 $24.77 $24.50 $24.68 $23.04 12,213,997
2020-01-07 $24.64 $24.67 $24.58 $24.64 $23.00 9,232,936
2020-01-06 $24.55 $24.65 $24.53 $24.65 $23.01 3,352,909
2020-01-03 $24.68 $24.79 $24.58 $24.58 $22.95 6,242,971
2020-01-02 $24.68 $24.93 $24.68 $24.92 $23.27 5,641,444
2019-12-31 $24.32 $24.36 $24.24 $24.33 $22.72 2,480,110
2019-12-30 $24.42 $24.44 $24.24 $24.29 $22.68 4,730,199
2019-12-27 $24.31 $24.31 $24.24 $24.26 $22.65 3,107,651
2019-12-26 $24.09 $24.18 $24.06 $24.16 $22.56 1,691,108
2019-12-24 $24.08 $24.10 $24.03 $24.07 $22.47 1,224,034
2019-12-23 $24.08 $24.08 $23.98 $24.05 $22.45 4,162,493
2019-12-20 $24.13 $24.18 $24.07 $24.09 $22.49 6,119,976
2019-12-19 $23.97 $24.05 $23.94 $24.00 $22.41 4,927,301
2019-12-18 $24.14 $24.21 $24.10 $24.16 $22.56 9,637,346
2019-12-17 $24.17 $24.27 $24.08 $24.24 $22.63 7,686,921
2019-12-16 $24.15 $24.21 $24.12 $24.16 $22.56 4,315,456
2019-12-13 $24.34 $24.65 $24.22 $24.23 $22.43 10,576,861
2019-12-12 $23.71 $24.15 $23.70 $24.08 $22.29 8,359,237
2019-12-11 $23.40 $23.52 $23.37 $23.50 $21.75 5,118,068
2019-12-10 $23.30 $23.35 $23.27 $23.29 $21.56 2,445,203
2019-12-09 $23.42 $23.46 $23.31 $23.31 $21.58 2,209,198
2019-12-06 $23.50 $23.57 $23.50 $23.51 $21.76 4,242,908
2019-12-05 $23.34 $23.34 $23.25 $23.28 $21.55 3,023,788
2019-12-04 $23.38 $23.38 $23.31 $23.32 $21.59 6,121,977
2019-12-03 $23.24 $23.29 $23.13 $23.27 $21.54 5,416,972
2019-12-02 $23.55 $23.57 $23.41 $23.41 $21.67 4,199,743
2019-11-29 $23.55 $23.59 $23.51 $23.54 $21.79 2,948,498
2019-11-27 $23.94 $24.03 $23.93 $24.01 $22.22 2,539,099
2019-11-26 $23.98 $24.00 $23.87 $23.98 $22.20 6,422,762
2019-11-25 $23.98 $24.14 $23.96 $24.07 $22.28 9,294,646
2019-11-22 $23.60 $23.60 $23.50 $23.58 $21.83 3,835,361
2019-11-21 $23.50 $23.55 $23.42 $23.55 $21.80 3,229,809
2019-11-20 $23.71 $23.78 $23.58 $23.64 $21.88 3,599,383
2019-11-19 $23.89 $23.95 $23.78 $23.81 $22.04 5,290,489
2019-11-18 $23.58 $23.61 $23.51 $23.54 $21.79 6,214,290
2019-11-15 $23.33 $23.42 $23.31 $23.40 $21.66 4,210,742
2019-11-14 $23.32 $23.39 $23.25 $23.35 $21.61 6,131,215
2019-11-13 $23.44 $23.57 $23.40 $23.53 $21.78 5,703,426
2019-11-12 $23.98 $24.02 $23.90 $23.94 $22.16 4,930,242
2019-11-11 $24.04 $24.23 $24.04 $24.19 $22.39 4,082,660
2019-11-08 $24.72 $24.74 $24.61 $24.66 $22.83 4,172,183
2019-11-07 $24.86 $24.93 $24.79 $24.85 $23.00 4,848,928
2019-11-06 $24.71 $24.79 $24.67 $24.68 $22.84 4,152,320
2019-11-05 $24.58 $24.62 $24.53 $24.60 $22.77 3,019,279
2019-11-04 $24.55 $24.59 $24.50 $24.54 $22.72 7,744,073
2019-11-01 $24.11 $24.33 $24.11 $24.31 $22.50 6,880,288
2019-10-31 $23.88 $23.88 $23.72 $23.78 $22.01 3,399,452
2019-10-30 $23.64 $23.75 $23.53 $23.75 $21.98 3,141,682
2019-10-29 $23.61 $23.71 $23.61 $23.66 $21.90 3,261,698
2019-10-28 $23.77 $23.89 $23.76 $23.83 $22.06 5,763,908
2019-10-25 $23.44 $23.52 $23.41 $23.49 $21.74 3,031,731
2019-10-24 $23.46 $23.47 $23.35 $23.42 $21.68 4,642,520
2019-10-23 $23.21 $23.29 $23.16 $23.29 $21.56 3,903,884
2019-10-22 $23.38 $23.46 $23.37 $23.39 $21.65 5,460,640
2019-10-21 $23.28 $23.34 $23.20 $23.33 $21.60 5,101,184
2019-10-18 $23.19 $23.19 $23.08 $23.13 $21.41 4,534,000
2019-10-17 $23.37 $23.40 $23.29 $23.30 $21.57 3,025,533
2019-10-16 $23.16 $23.27 $23.14 $23.21 $21.48 3,764,621
2019-10-15 $22.92 $23.04 $22.87 $22.97 $21.26 5,259,355
2019-10-14 $22.97 $22.98 $22.90 $22.93 $21.22 1,956,140
2019-10-11 $22.85 $23.05 $22.82 $22.93 $21.22 9,613,885
2019-10-10 $22.25 $22.41 $22.22 $22.37 $20.71 4,349,341
2019-10-09 $22.30 $22.35 $22.26 $22.30 $20.64 2,556,649
2019-10-08 $22.41 $22.49 $22.30 $22.30 $20.64 4,842,042
2019-10-07 $22.42 $22.58 $22.42 $22.52 $20.85 6,319,355
2019-10-04 $22.56 $22.61 $22.39 $22.53 $20.85 12,515,587
2019-10-03 $22.87 $22.96 $22.80 $22.94 $21.23 4,567,827
2019-10-02 $22.67 $22.71 $22.58 $22.66 $20.98 8,268,987
2019-10-01 $22.67 $22.73 $22.30 $22.40 $20.73 7,342,864
2019-09-30 $22.77 $22.82 $22.68 $22.70 $21.01 6,063,764
2019-09-27 $22.84 $22.87 $22.58 $22.64 $20.96 6,793,776
2019-09-26 $22.75 $22.77 $22.63 $22.75 $21.06 3,286,479
2019-09-25 $22.84 $22.89 $22.69 $22.88 $21.18 3,036,377
2019-09-24 $23.09 $23.16 $22.91 $22.98 $21.27 5,271,676
2019-09-23 $23.06 $23.10 $23.04 $23.05 $21.34 4,958,508
2019-09-20 $23.29 $23.31 $23.11 $23.28 $21.55 5,754,540
2019-09-19 $23.43 $23.46 $23.34 $23.38 $21.64 3,135,781
2019-09-18 $23.71 $23.74 $23.53 $23.64 $21.88 4,502,379
2019-09-17 $23.73 $23.86 $23.69 $23.86 $22.09 4,876,075
2019-09-16 $24.02 $24.04 $23.94 $24.00 $22.22 8,400,738
2019-09-13 $24.29 $24.31 $24.23 $24.29 $22.48 3,933,151
2019-09-12 $24.08 $24.19 $23.93 $24.07 $22.28 6,030,744
2019-09-11 $24.11 $24.19 $24.02 $24.13 $22.34 6,980,297
2019-09-10 $23.83 $23.95 $23.79 $23.89 $22.11 6,875,179
2019-09-09 $23.84 $23.86 $23.76 $23.80 $22.03 5,308,044
2019-09-06 $23.79 $23.88 $23.73 $23.87 $22.10 11,238,758
2019-09-05 $23.73 $23.75 $23.65 $23.65 $21.89 3,961,246
2019-09-04 $23.68 $23.80 $23.62 $23.71 $21.95 13,607,577
2019-09-03 $22.61 $22.72 $22.59 $22.69 $21.00 4,658,440
2019-08-30 $23.00 $23.00 $22.73 $22.84 $21.14 6,658,263
2019-08-29 $23.32 $23.32 $23.18 $23.25 $21.52 3,747,956
2019-08-28 $23.01 $23.16 $23.00 $23.12 $21.40 2,681,514
2019-08-27 $23.18 $23.22 $23.07 $23.10 $21.38 4,070,156
2019-08-26 $23.20 $23.20 $22.99 $23.14 $21.42 4,439,975
2019-08-23 $23.27 $23.45 $22.99 $23.06 $21.35 6,185,350
2019-08-22 $23.46 $23.52 $23.33 $23.46 $21.72 4,384,576
2019-08-21 $23.82 $23.91 $23.81 $23.87 $22.10 8,606,667
2019-08-20 $23.77 $23.82 $23.70 $23.71 $21.95 6,967,036
2019-08-19 $23.86 $23.95 $23.77 $23.86 $22.09 13,666,218
2019-08-16 $23.05 $23.30 $23.05 $23.25 $21.52 9,518,641
2019-08-15 $22.69 $22.86 $22.65 $22.69 $21.00 7,246,615
2019-08-14 $22.13 $22.24 $22.07 $22.13 $20.48 14,392,458
2019-08-13 $22.38 $23.08 $22.34 $22.67 $20.98 25,374,260
2019-08-12 $22.51 $22.58 $22.41 $22.50 $20.83 10,638,309
2019-08-09 $23.25 $23.31 $23.09 $23.23 $21.50 6,226,667
2019-08-08 $23.51 $23.72 $23.49 $23.65 $21.89 5,733,057
2019-08-07 $23.12 $23.38 $23.07 $23.36 $21.62 7,855,225
2019-08-06 $23.30 $23.39 $23.09 $23.20 $21.47 10,763,805
2019-08-05 $23.39 $23.39 $22.75 $22.90 $21.20 19,447,437
2019-08-02 $24.20 $24.28 $24.03 $24.08 $22.29 9,225,231
2019-08-01 $24.71 $24.92 $24.13 $24.20 $22.40 8,147,810
2019-07-31 $25.20 $25.22 $24.67 $24.85 $23.00 6,276,367
2019-07-30 $25.35 $25.35 $25.21 $25.27 $23.39 2,521,990
2019-07-29 $25.51 $25.51 $25.42 $25.47 $23.58 1,871,930
2019-07-26 $25.84 $25.86 $25.78 $25.79 $23.87 2,818,510
2019-07-25 $26.06 $26.06 $25.88 $25.91 $23.98 5,900,549
2019-07-24 $26.25 $26.25 $26.16 $26.22 $24.27 2,616,396
2019-07-23 $26.19 $26.28 $26.15 $26.23 $24.28 3,366,622
2019-07-22 $26.12 $26.19 $26.12 $26.12 $24.18 3,029,004
2019-07-19 $26.50 $26.55 $26.40 $26.43 $24.46 2,764,540
2019-07-18 $26.19 $26.27 $26.12 $26.27 $24.32 4,503,610
2019-07-17 $26.23 $26.24 $26.13 $26.15 $24.21 3,269,420
2019-07-16 $26.22 $26.25 $26.17 $26.19 $24.24 2,035,730
2019-07-15 $26.12 $26.16 $26.10 $26.16 $24.21 2,379,556
2019-07-12 $26.19 $26.19 $26.14 $26.18 $24.23 3,193,245
2019-07-11 $26.12 $26.12 $25.96 $25.99 $24.06 4,665,270
2019-07-10 $26.04 $26.05 $25.95 $25.98 $24.05 3,322,701
2019-07-09 $25.92 $25.97 $25.87 $25.95 $24.02 2,660,696
2019-07-08 $26.12 $26.23 $26.12 $26.22 $24.27 4,844,117
2019-07-05 $26.39 $26.40 $26.28 $26.37 $24.41 3,384,181
2019-07-03 $26.45 $26.55 $26.45 $26.53 $24.56 1,911,992
2019-07-02 $26.39 $26.40 $26.31 $26.37 $24.41 3,247,796
2019-07-01 $26.32 $26.35 $26.08 $26.13 $24.19 6,279,956
2019-06-28 $25.95 $25.96 $25.86 $25.88 $23.96 5,821,247
2019-06-27 $25.96 $26.05 $25.93 $26.00 $24.07 3,841,893
2019-06-26 $25.78 $25.80 $25.73 $25.73 $23.82 2,824,799
2019-06-25 $25.72 $25.74 $25.57 $25.57 $23.67 3,683,912
2019-06-24 $25.86 $25.88 $25.82 $25.83 $23.91 2,378,647
2019-06-21 $25.80 $25.87 $25.77 $25.80 $23.88 3,211,446
2019-06-20 $26.08 $26.12 $25.92 $25.99 $24.06 2,904,438
2019-06-19 $25.60 $25.74 $25.56 $25.66 $23.75 4,166,847
2019-06-18 $25.02 $25.42 $25.02 $25.32 $23.44 6,296,969
2019-06-17 $24.62 $24.69 $24.61 $24.65 $22.82 4,527,538
2019-06-14 $24.98 $25.00 $24.87 $24.88 $22.62 6,359,716
2019-06-13 $25.20 $25.20 $25.05 $25.10 $22.82 4,118,982
2019-06-12 $25.11 $25.12 $24.96 $25.03 $22.75 4,598,467
2019-06-11 $25.69 $25.72 $25.56 $25.61 $23.28 7,065,825
2019-06-10 $25.48 $25.55 $25.42 $25.48 $23.16 5,249,473
2019-06-07 $25.02 $25.26 $25.02 $25.06 $22.78 4,375,890
2019-06-06 $24.86 $24.93 $24.84 $24.90 $22.64 6,083,348
2019-06-05 $24.82 $24.83 $24.67 $24.77 $22.52 4,197,756
2019-06-04 $24.53 $24.77 $24.49 $24.77 $22.52 5,823,076
2019-06-03 $24.60 $24.66 $24.53 $24.60 $22.36 5,314,070
2019-05-31 $24.60 $24.69 $24.55 $24.66 $22.42 4,062,138
2019-05-30 $24.92 $24.98 $24.83 $24.86 $22.60 3,777,481
2019-05-29 $25.17 $25.30 $25.12 $25.27 $22.97 5,337,401
2019-05-28 $25.30 $25.37 $25.14 $25.15 $22.86 6,877,880
2019-05-24 $25.14 $25.17 $25.02 $25.04 $22.76 4,883,792
2019-05-23 $24.99 $25.06 $24.93 $25.02 $22.74 7,764,490
2019-05-22 $25.26 $25.31 $25.22 $25.25 $22.95 4,630,620
2019-05-21 $25.13 $25.17 $25.08 $25.12 $22.84 3,070,344
2019-05-20 $25.03 $25.11 $24.96 $25.04 $22.76 4,923,993
2019-05-17 $25.16 $25.27 $25.09 $25.10 $22.82 5,821,841
2019-05-16 $25.52 $25.64 $25.49 $25.49 $23.17 5,417,821
2019-05-15 $25.24 $25.46 $25.24 $25.42 $23.11 6,080,980
2019-05-14 $25.22 $25.37 $25.19 $25.22 $22.93 5,992,459
2019-05-13 $25.03 $25.08 $24.80 $24.91 $22.64 7,481,591
2019-05-10 $25.49 $25.74 $25.27 $25.66 $23.33 8,911,135
2019-05-09 $25.37 $25.61 $25.19 $25.44 $23.13 9,918,041
2019-05-08 $25.92 $26.06 $25.87 $25.96 $23.60 6,616,520
2019-05-07 $26.22 $26.26 $25.89 $26.05 $23.68 8,576,607
2019-05-06 $26.27 $26.49 $26.18 $26.39 $23.99 7,692,345
2019-05-03 $27.03 $27.12 $27.03 $27.12 $24.65 3,780,665
2019-05-02 $26.79 $26.85 $26.68 $26.74 $24.31 7,190,002
2019-05-01 $26.49 $26.67 $26.35 $26.38 $23.98 3,484,721
2019-04-30 $26.49 $26.52 $26.39 $26.48 $24.07 6,086,589
2019-04-29 $26.59 $26.67 $26.59 $26.66 $24.24 2,732,018
2019-04-26 $26.48 $26.59 $26.43 $26.59 $24.17 4,605,208
2019-04-25 $26.34 $26.46 $26.32 $26.45 $24.04 3,929,153
2019-04-24 $26.42 $26.42 $26.30 $26.34 $23.94 3,994,762
2019-04-23 $26.49 $26.66 $26.46 $26.63 $24.21 5,596,905
2019-04-22 $26.46 $26.52 $26.35 $26.42 $24.02 3,098,230
2019-04-18 $26.57 $26.57 $26.48 $26.49 $24.08 3,784,510
2019-04-17 $26.62 $26.63 $26.44 $26.45 $24.04 3,265,709
2019-04-16 $26.60 $26.64 $26.55 $26.58 $24.16 2,788,840
2019-04-15 $26.60 $26.60 $26.41 $26.49 $24.08 5,105,075
2019-04-12 $26.77 $26.79 $26.71 $26.77 $24.34 4,116,394
2019-04-11 $26.66 $26.66 $26.55 $26.56 $24.14 5,519,350
2019-04-10 $26.85 $26.89 $26.79 $26.87 $24.43 4,773,579
2019-04-09 $26.83 $26.83 $26.75 $26.77 $24.34 6,957,261
2019-04-08 $26.91 $26.92 $26.82 $26.90 $24.45 2,376,824
2019-04-05 $27.03 $27.17 $27.03 $27.14 $24.67 2,732,875
2019-04-04 $26.98 $26.99 $26.92 $26.97 $24.52 10,923,842
2019-04-03 $26.98 $27.04 $26.85 $26.89 $24.44 8,572,579
2019-04-02 $26.83 $26.88 $26.76 $26.85 $24.41 8,730,645
2019-04-01 $26.66 $26.70 $26.60 $26.65 $24.23 12,342,204
2019-03-29 $26.25 $26.32 $26.16 $26.21 $23.83 6,485,992
2019-03-28 $25.87 $25.93 $25.84 $25.88 $23.53 5,784,816
2019-03-27 $25.75 $25.78 $25.63 $25.72 $23.38 3,051,936
2019-03-26 $25.73 $25.76 $25.63 $25.72 $23.38 2,061,145
2019-03-25 $25.52 $25.66 $25.52 $25.63 $23.30 3,478,323
2019-03-22 $25.78 $25.82 $25.52 $25.54 $23.22 6,633,320
2019-03-21 $25.76 $25.92 $25.73 $25.92 $23.56 4,055,160
2019-03-20 $25.86 $26.06 $25.76 $25.93 $23.57 6,793,332
2019-03-19 $26.13 $26.17 $26.04 $26.07 $23.70 4,337,789
2019-03-18 $26.00 $26.07 $25.97 $26.05 $23.68 3,967,340
2019-03-15 $25.83 $25.90 $25.77 $25.84 $23.49 4,596,508
2019-03-14 $25.70 $25.72 $25.63 $25.70 $23.36 4,108,155
2019-03-13 $25.85 $25.94 $25.80 $25.83 $23.48 5,199,265
2019-03-12 $25.83 $25.87 $25.78 $25.85 $23.50 3,332,138
2019-03-11 $25.52 $25.74 $25.47 $25.71 $23.37 5,215,065
2019-03-08 $25.25 $25.29 $25.13 $25.26 $22.96 5,018,824
2019-03-07 $25.67 $25.67 $25.43 $25.46 $23.14 5,114,830
2019-03-06 $25.90 $25.93 $25.77 $25.80 $23.45 4,644,366
2019-03-05 $25.80 $25.94 $25.75 $25.88 $23.53 4,844,474
2019-03-04 $26.03 $26.05 $25.74 $25.88 $23.53 3,569,258
2019-03-01 $25.96 $25.97 $25.87 $25.92 $23.56 5,582,792
2019-02-28 $25.94 $25.94 $25.83 $25.86 $23.51 3,197,337
2019-02-27 $25.97 $26.02 $25.87 $25.87 $23.52 3,953,057
2019-02-26 $25.79 $25.93 $25.77 $25.88 $23.53 2,958,334
2019-02-25 $25.97 $26.08 $25.94 $25.99 $23.63 4,328,516
2019-02-22 $25.99 $26.08 $25.95 $26.02 $23.65 2,904,035
2019-02-21 $25.77 $25.84 $25.75 $25.77 $23.43 3,465,740
2019-02-20 $25.70 $25.82 $25.66 $25.68 $23.34 4,688,461
2019-02-19 $25.32 $25.56 $25.29 $25.51 $23.19 5,111,204
2019-02-15 $25.09 $25.18 $25.08 $25.17 $22.88 3,296,944
2019-02-14 $25.27 $25.38 $25.17 $25.31 $23.01 5,582,662
2019-02-13 $25.35 $25.42 $25.22 $25.30 $23.00 9,253,404
2019-02-12 $25.02 $25.03 $24.94 $24.98 $22.71 3,210,265
2019-02-11 $24.99 $25.05 $24.91 $24.92 $22.65 2,208,816
2019-02-08 $24.81 $24.88 $24.73 $24.85 $22.59 3,213,823
2019-02-07 $24.72 $24.77 $24.42 $24.54 $22.31 6,077,102
2019-02-06 $25.05 $25.05 $24.77 $24.79 $22.54 4,534,189
2019-02-05 $24.80 $25.09 $24.80 $25.01 $22.74 3,578,481
2019-02-04 $24.67 $24.82 $24.63 $24.76 $22.51 2,855,539
2019-02-01 $24.52 $24.52 $24.38 $24.41 $22.19 5,041,117
2019-01-31 $24.59 $24.75 $24.54 $24.73 $22.48 8,232,861
2019-01-30 $24.33 $24.52 $24.24 $24.48 $22.25 4,867,806
2019-01-29 $24.23 $24.29 $24.20 $24.21 $22.01 4,537,664
2019-01-28 $24.21 $24.21 $24.09 $24.21 $22.01 3,503,161
2019-01-25 $24.31 $24.44 $24.27 $24.36 $22.14 6,304,468
2019-01-24 $23.94 $24.05 $23.91 $24.03 $21.84 3,687,509
2019-01-23 $23.90 $23.95 $23.76 $23.90 $21.73 2,503,204
2019-01-22 $23.84 $23.84 $23.62 $23.71 $21.55 4,985,418
2019-01-18 $23.92 $24.08 $23.91 $24.02 $21.84 3,478,613
2019-01-17 $23.60 $23.95 $23.60 $23.81 $21.64 5,157,321
2019-01-16 $23.75 $23.94 $23.71 $23.87 $21.70 5,211,050
2019-01-15 $23.55 $23.63 $23.51 $23.55 $21.41 5,913,120
2019-01-14 $23.26 $23.45 $23.25 $23.37 $21.24 2,992,033
2019-01-11 $23.44 $23.51 $23.42 $23.49 $21.35 3,232,555
2019-01-10 $23.39 $23.64 $23.37 $23.62 $21.47 3,876,825
2019-01-09 $23.44 $23.55 $23.35 $23.45 $21.32 5,766,382
2019-01-08 $23.08 $23.17 $23.00 $23.10 $21.00 2,734,802
2019-01-07 $22.75 $22.90 $22.67 $22.87 $20.79 3,884,371
2019-01-04 $22.65 $22.87 $22.61 $22.80 $20.73 6,729,088
2019-01-03 $22.19 $22.19 $21.98 $22.01 $20.01 3,274,509
2019-01-02 $22.13 $22.35 $22.11 $22.33 $20.30 3,331,672
2018-12-31 $22.79 $22.79 $22.53 $22.57 $20.52 3,059,700
2018-12-28 $22.66 $22.71 $22.54 $22.62 $20.56 6,797,012
2018-12-27 $22.25 $22.53 $22.18 $22.51 $20.46 6,634,667
2018-12-26 $22.43 $22.73 $22.30 $22.73 $20.66 3,401,673
2018-12-24 $22.40 $22.64 $22.33 $22.33 $20.30 1,718,122
2018-12-21 $22.59 $22.68 $22.38 $22.48 $20.44 6,910,652
2018-12-20 $22.64 $22.70 $22.52 $22.62 $20.56 6,388,177
2018-12-19 $23.00 $23.13 $22.52 $22.69 $20.63 6,683,193
2018-12-18 $22.85 $22.94 $22.73 $22.77 $20.70 5,569,259
2018-12-17 $23.19 $23.32 $23.01 $23.08 $20.74 6,638,370
2018-12-14 $23.22 $23.38 $23.15 $23.29 $20.92 4,622,083
2018-12-13 $23.31 $23.41 $23.24 $23.31 $20.94 7,730,966
2018-12-12 $23.22 $23.35 $23.18 $23.19 $20.83 6,055,620
2018-12-11 $22.90 $22.97 $22.71 $22.86 $20.54 5,394,313
2018-12-10 $22.66 $22.81 $22.46 $22.73 $20.42 5,287,958
2018-12-07 $23.15 $23.22 $22.81 $22.92 $20.59 5,711,903
2018-12-06 $22.97 $23.24 $22.84 $23.20 $20.84 6,547,088
2018-12-04 $23.79 $23.81 $23.43 $23.48 $21.09 6,405,196
2018-12-03 $23.65 $23.74 $23.56 $23.70 $21.29 7,939,641
2018-11-30 $22.99 $23.11 $22.92 $23.08 $20.74 4,635,629
2018-11-29 $23.02 $23.21 $22.96 $23.10 $20.75 5,525,371
2018-11-28 $23.13 $23.42 $23.08 $23.38 $21.00 4,939,759
2018-11-27 $22.93 $23.08 $22.89 $23.04 $20.70 3,534,560
2018-11-26 $23.05 $23.15 $23.02 $23.14 $20.79 3,933,616
2018-11-23 $22.57 $22.71 $22.54 $22.62 $20.32 1,148,237
2018-11-21 $22.62 $22.75 $22.55 $22.59 $20.29 4,651,370
2018-11-20 $22.32 $22.36 $22.14 $22.24 $19.98 4,543,698
2018-11-19 $22.85 $22.89 $22.67 $22.78 $20.47 5,110,567
2018-11-16 $22.72 $22.99 $22.64 $22.87 $20.55 5,346,990
2018-11-15 $22.49 $22.91 $22.41 $22.79 $20.47 8,234,047
2018-11-14 $22.49 $22.49 $22.15 $22.28 $20.02 5,020,678
2018-11-13 $22.28 $22.46 $22.19 $22.31 $20.04 7,196,725
2018-11-12 $21.94 $22.00 $21.81 $21.81 $19.59 3,560,576
2018-11-09 $21.89 $21.91 $21.74 $21.88 $19.66 6,789,043
2018-11-08 $22.31 $22.34 $22.04 $22.16 $19.91 6,634,578
2018-11-07 $22.54 $22.69 $22.39 $22.67 $20.37 5,651,972
2018-11-06 $22.21 $22.26 $22.17 $22.22 $19.96 2,353,859
2018-11-05 $22.20 $22.27 $22.12 $22.26 $20.00 4,519,609
2018-11-02 $22.61 $22.64 $22.15 $22.36 $20.09 6,156,170
2018-11-01 $21.76 $22.07 $21.69 $21.99 $19.76 7,724,818
2018-10-31 $21.40 $21.45 $21.30 $21.37 $19.20 7,454,289
2018-10-30 $21.13 $21.34 $21.10 $21.30 $19.14 3,811,908
2018-10-29 $21.63 $21.70 $21.13 $21.26 $19.10 6,804,919
2018-10-26 $21.42 $21.64 $21.31 $21.50 $19.32 6,948,217
2018-10-25 $21.55 $21.78 $21.49 $21.71 $19.50 5,609,859
2018-10-24 $22.01 $22.01 $21.56 $21.57 $19.38 5,874,507
2018-10-23 $21.84 $22.16 $21.77 $22.09 $19.85 6,549,374
2018-10-22 $22.61 $22.66 $22.51 $22.56 $20.27 3,252,252
2018-10-19 $22.21 $22.31 $22.11 $22.15 $19.90 4,145,759
2018-10-18 $22.11 $22.11 $21.81 $21.89 $19.67 5,569,518
2018-10-17 $22.16 $22.25 $22.04 $22.15 $19.90 4,137,416
2018-10-16 $22.08 $22.25 $22.02 $22.25 $19.99 4,021,700
2018-10-15 $22.15 $22.24 $22.08 $22.16 $19.91 4,401,819
2018-10-12 $22.29 $22.33 $22.08 $22.29 $20.03 6,557,481
2018-10-11 $22.04 $22.21 $21.81 $22.03 $19.79 12,343,198
2018-10-10 $22.70 $22.70 $22.24 $22.26 $20.00 9,063,575
2018-10-09 $22.65 $22.74 $22.61 $22.71 $20.40 4,454,013
2018-10-08 $22.63 $22.72 $22.52 $22.69 $20.38 5,433,852
2018-10-05 $22.89 $22.92 $22.72 $22.86 $20.54 6,074,029
2018-10-04 $23.01 $23.08 $22.75 $22.83 $20.51 7,660,575
2018-10-03 $23.46 $23.48 $23.29 $23.35 $20.98 3,959,710
2018-10-02 $23.50 $23.57 $23.45 $23.48 $21.09 5,718,542
2018-10-01 $24.06 $24.09 $23.98 $24.05 $21.61 3,394,671
2018-09-28 $24.05 $24.12 $23.90 $23.92 $21.49 6,231,152
2018-09-27 $24.09 $24.24 $24.09 $24.14 $21.69 4,233,307
2018-09-26 $24.16 $24.29 $24.06 $24.09 $21.64 4,608,719
2018-09-25 $24.00 $24.12 $23.99 $24.01 $21.57 4,122,418
2018-09-24 $23.89 $23.97 $23.86 $23.93 $21.50 3,372,486
2018-09-21 $24.24 $24.28 $24.16 $24.23 $21.77 5,185,925
2018-09-20 $23.98 $24.05 $23.88 $24.02 $21.58 4,286,923
2018-09-19 $23.97 $24.02 $23.93 $23.97 $21.53 3,081,668
2018-09-18 $23.74 $23.89 $23.71 $23.82 $21.40 3,260,788
2018-09-17 $23.46 $23.60 $23.45 $23.51 $21.12 3,832,204
2018-09-14 $23.61 $23.68 $23.45 $23.60 $21.20 9,369,553
2018-09-13 $23.57 $23.63 $23.43 $23.57 $21.18 7,087,631
2018-09-12 $22.94 $23.27 $22.90 $23.17 $20.82 10,084,062
2018-09-11 $22.62 $22.83 $22.61 $22.82 $20.50 7,644,696
2018-09-10 $22.99 $22.99 $22.83 $22.87 $20.55 4,824,381
2018-09-07 $23.03 $23.16 $22.96 $23.04 $20.70 5,117,808
2018-09-06 $23.44 $23.45 $23.20 $23.30 $20.93 3,977,087
2018-09-05 $23.58 $23.62 $23.44 $23.53 $21.14 17,620,311
2018-09-04 $24.10 $24.15 $24.05 $24.14 $21.69 3,570,733
2018-08-31 $24.04 $24.24 $24.04 $24.15 $21.70 4,074,969
2018-08-30 $24.23 $24.23 $24.03 $24.11 $21.66 4,984,345
2018-08-29 $24.36 $24.60 $24.36 $24.60 $22.10 2,208,222
2018-08-28 $24.27 $24.30 $24.19 $24.23 $21.77 2,956,731
2018-08-27 $24.27 $24.43 $24.27 $24.31 $21.84 3,589,760
2018-08-24 $23.82 $23.99 $23.81 $23.95 $21.52 4,869,246
2018-08-23 $23.94 $23.96 $23.81 $23.85 $21.43 4,775,164
2018-08-22 $24.21 $24.21 $24.12 $24.15 $21.70 3,530,175
2018-08-21 $24.06 $24.12 $24.01 $24.07 $21.62 5,644,232
2018-08-20 $23.94 $24.00 $23.91 $23.98 $21.54 2,895,512
2018-08-17 $23.59 $23.98 $23.59 $23.92 $21.49 7,204,009
2018-08-16 $23.76 $23.86 $23.73 $23.75 $21.34 4,820,490
2018-08-15 $23.62 $23.69 $23.45 $23.65 $21.25 7,473,745
2018-08-14 $24.06 $24.23 $24.04 $24.19 $21.73 4,550,873
2018-08-13 $24.26 $24.26 $24.09 $24.13 $21.68 4,266,326
2018-08-10 $24.24 $24.32 $24.19 $24.27 $21.80 3,880,188
2018-08-09 $24.66 $24.72 $24.60 $24.62 $22.12 2,304,203
2018-08-08 $24.45 $24.56 $24.38 $24.53 $22.04 4,015,558
2018-08-07 $24.47 $24.59 $24.44 $24.50 $22.01 6,417,594
2018-08-06 $24.06 $24.10 $24.00 $24.07 $21.62 3,112,176
2018-08-03 $23.90 $24.02 $23.90 $23.96 $21.53 1,935,551
2018-08-02 $23.95 $24.03 $23.83 $23.98 $21.54 4,600,897
2018-08-01 $24.52 $24.52 $24.30 $24.35 $21.88 5,530,984
2018-07-31 $24.67 $24.84 $24.64 $24.76 $22.24 7,873,993
2018-07-30 $24.77 $24.78 $24.62 $24.65 $22.15 6,682,100
2018-07-27 $24.68 $24.73 $24.54 $24.61 $22.11 5,792,699
2018-07-26 $24.70 $24.73 $24.65 $24.69 $22.18 2,794,519
2018-07-25 $24.80 $24.97 $24.78 $24.95 $22.42 2,817,332
2018-07-24 $24.65 $24.75 $24.63 $24.69 $22.18 2,856,436
2018-07-23 $24.37 $24.43 $24.36 $24.39 $21.91 2,960,944
2018-07-20 $24.29 $24.42 $24.26 $24.39 $21.91 3,363,007
2018-07-19 $24.18 $24.30 $24.09 $24.14 $21.69 4,309,183
2018-07-18 $24.19 $24.32 $24.15 $24.27 $21.80 1,969,316
2018-07-17 $24.28 $24.40 $24.24 $24.36 $21.88 3,146,863
2018-07-16 $24.42 $24.45 $24.39 $24.41 $21.93 2,222,449
2018-07-13 $24.31 $24.48 $24.31 $24.43 $21.95 5,945,070
2018-07-12 $24.35 $24.42 $24.31 $24.40 $21.92 7,334,481
2018-07-11 $24.25 $24.28 $24.10 $24.16 $21.71 5,525,717
2018-07-10 $24.43 $24.50 $24.35 $24.46 $21.97 3,172,707
2018-07-09 $24.44 $24.57 $24.43 $24.55 $22.06 2,837,632
2018-07-06 $24.02 $24.28 $24.01 $24.18 $21.72 4,647,365
2018-07-05 $23.96 $24.03 $23.82 $23.92 $21.49 3,067,749
2018-07-03 $24.06 $24.08 $23.89 $23.89 $21.46 3,814,246
2018-07-02 $23.91 $23.98 $23.79 $23.87 $21.44 4,232,669
2018-06-29 $24.33 $24.33 $24.18 $24.21 $21.75 4,229,774
2018-06-28 $24.13 $24.23 $24.08 $24.20 $21.74 3,741,692
2018-06-27 $24.23 $24.28 $23.94 $23.96 $21.53 5,892,596
2018-06-26 $24.42 $24.49 $24.35 $24.38 $21.90 4,652,515
2018-06-25 $24.41 $24.44 $24.21 $24.30 $21.83 4,473,958
2018-06-22 $24.75 $24.77 $24.63 $24.63 $22.13 3,453,457
2018-06-21 $24.63 $24.64 $24.38 $24.39 $21.91 6,198,602
2018-06-20 $24.88 $24.92 $24.79 $24.86 $22.33 3,390,242
2018-06-19 $24.67 $24.73 $24.58 $24.71 $22.20 2,865,114
2018-06-18 $25.50 $25.56 $25.39 $25.51 $22.56 3,579,338
2018-06-15 $25.61 $25.70 $25.55 $25.69 $22.72 4,218,796
2018-06-14 $25.76 $25.84 $25.71 $25.75 $22.77 4,008,380
2018-06-13 $25.98 $26.04 $25.81 $25.86 $22.87 9,446,494
2018-06-12 $26.15 $26.20 $26.04 $26.10 $23.08 3,935,350
2018-06-11 $26.18 $26.29 $26.18 $26.26 $23.22 4,312,798
2018-06-08 $26.14 $26.26 $26.13 $26.23 $23.20 4,887,807
2018-06-07 $26.50 $26.50 $26.27 $26.36 $23.31 6,205,695
2018-06-06 $26.33 $26.52 $26.31 $26.52 $23.45 4,495,372
2018-06-05 $26.22 $26.30 $26.15 $26.27 $23.23 17,906,727
2018-06-04 $26.10 $26.17 $26.08 $26.13 $23.11 2,616,862
2018-06-01 $25.87 $26.01 $25.87 $26.00 $22.99 3,382,031
2018-05-31 $26.05 $26.12 $25.93 $25.99 $22.98 4,520,111
2018-05-30 $25.69 $25.88 $25.69 $25.87 $22.88 4,635,438
2018-05-29 $26.04 $26.05 $25.70 $25.79 $22.81 6,554,943
2018-05-25 $26.04 $26.13 $26.02 $26.07 $23.05 7,077,020
2018-05-24 $26.03 $26.08 $25.85 $26.03 $23.02 2,406,900
2018-05-23 $25.89 $26.14 $25.89 $26.12 $23.10 4,686,032
2018-05-22 $26.44 $26.55 $26.38 $26.42 $23.36 3,511,955
2018-05-21 $26.48 $26.51 $26.37 $26.44 $23.38 2,521,674
2018-05-18 $25.90 $25.92 $25.83 $25.87 $22.88 4,465,015
2018-05-17 $25.95 $26.03 $25.83 $25.89 $22.90 2,682,824
2018-05-16 $26.11 $26.27 $26.11 $26.25 $23.21 5,626,788
2018-05-15 $26.16 $26.23 $26.06 $26.20 $23.17 4,628,907
2018-05-14 $26.64 $26.67 $26.43 $26.51 $23.44 16,882,192
2018-05-11 $26.33 $26.40 $26.28 $26.37 $23.32 6,287,059
2018-05-10 $25.91 $26.14 $25.91 $26.08 $23.06 5,174,299
2018-05-09 $25.71 $25.78 $25.61 $25.78 $22.80 2,879,473
2018-05-08 $25.61 $25.66 $25.56 $25.65 $22.68 4,173,696
2018-05-07 $25.27 $25.36 $25.24 $25.28 $22.36 5,067,675
2018-05-04 $25.42 $25.64 $25.33 $25.58 $22.62 5,637,564
2018-05-03 $25.53 $25.67 $25.39 $25.63 $22.67 4,359,215
2018-05-02 $25.85 $25.86 $25.68 $25.71 $22.74 2,935,892
2018-05-01 $25.72 $25.76 $25.42 $25.70 $22.73 2,183,548
2018-04-30 $25.87 $25.94 $25.70 $25.71 $22.74 3,889,563
2018-04-27 $25.40 $25.52 $25.35 $25.46 $22.52 2,651,773
2018-04-26 $25.31 $25.40 $25.23 $25.36 $22.43 2,941,904
2018-04-25 $25.26 $25.38 $25.20 $25.33 $22.40 2,868,078
2018-04-24 $25.49 $25.61 $25.28 $25.39 $22.45 4,463,106
2018-04-23 $25.33 $25.42 $25.29 $25.33 $22.40 2,666,046
2018-04-20 $25.42 $25.42 $25.26 $25.37 $22.44 2,777,514
2018-04-19 $25.60 $25.64 $25.41 $25.51 $22.56 6,250,417
2018-04-18 $25.53 $25.66 $25.50 $25.58 $22.62 4,359,623
2018-04-17 $25.30 $25.47 $25.29 $25.40 $22.46 3,468,265
2018-04-16 $25.29 $25.41 $25.22 $25.40 $22.46 6,926,664
2018-04-13 $25.77 $25.78 $25.58 $25.65 $22.68 3,778,658
2018-04-12 $25.72 $25.89 $25.68 $25.85 $22.86 2,030,726
2018-04-11 $25.76 $25.89 $25.76 $25.79 $22.81 2,047,165
2018-04-10 $25.44 $25.58 $25.41 $25.53 $22.58 3,606,792
2018-04-09 $25.25 $25.40 $25.17 $25.18 $22.27 3,388,482
2018-04-06 $25.10 $25.21 $24.82 $24.93 $22.05 5,936,282
2018-04-05 $25.26 $25.35 $25.19 $25.26 $22.34 2,935,287
2018-04-04 $24.71 $25.25 $24.70 $25.24 $22.32 4,859,873
2018-04-03 $25.19 $25.27 $25.07 $25.23 $22.31 5,963,769
2018-04-02 $25.18 $25.31 $24.79 $24.99 $22.10 5,164,516
2018-03-29 $25.10 $25.39 $25.10 $25.31 $22.38 3,167,159
2018-03-28 $24.95 $25.10 $24.82 $25.03 $22.14 7,196,350
2018-03-27 $25.43 $25.52 $25.10 $25.18 $22.27 6,406,803
2018-03-26 $25.32 $25.55 $25.20 $25.51 $22.56 4,971,533
2018-03-23 $25.24 $25.25 $24.82 $24.85 $21.98 6,733,525
2018-03-22 $25.39 $25.48 $25.21 $25.25 $22.33 7,047,929
2018-03-21 $25.80 $26.02 $25.79 $25.92 $22.92 3,906,334
2018-03-20 $26.01 $26.08 $25.96 $25.99 $22.98 5,585,406
2018-03-19 $25.95 $26.00 $25.78 $25.91 $22.91 2,751,037
2018-03-16 $25.98 $26.05 $25.92 $26.01 $23.00 3,443,919
2018-03-15 $26.10 $26.20 $25.99 $26.06 $23.05 4,131,695
2018-03-14 $26.15 $26.19 $25.90 $26.01 $23.00 5,823,422
2018-03-13 $26.31 $26.33 $25.99 $26.07 $23.05 6,445,261
2018-03-12 $26.30 $26.35 $26.23 $26.31 $23.27 4,539,671
2018-03-09 $25.96 $26.15 $25.95 $26.14 $23.12 3,050,942
2018-03-08 $25.66 $25.73 $25.57 $25.71 $22.74 8,544,553
2018-03-07 $25.22 $25.32 $25.10 $25.29 $22.37 4,360,368
2018-03-06 $25.54 $25.59 $25.36 $25.48 $22.53 5,121,349
2018-03-05 $25.10 $25.36 $25.06 $25.33 $22.40 5,763,401
2018-03-02 $25.33 $25.64 $25.25 $25.62 $22.66 5,505,006
2018-03-01 $25.85 $25.96 $25.49 $25.60 $22.64 7,037,711
2018-02-28 $25.81 $25.89 $25.58 $25.58 $22.62 5,402,157
2018-02-27 $25.94 $25.99 $25.74 $25.83 $22.84 13,086,441
2018-02-26 $25.90 $25.99 $25.82 $25.97 $22.97 4,770,622
2018-02-23 $25.51 $25.62 $25.45 $25.62 $22.66 3,947,168
2018-02-22 $25.38 $25.49 $25.30 $25.31 $22.38 4,363,546
2018-02-21 $25.61 $25.77 $25.36 $25.37 $22.44 6,872,477
2018-02-20 $25.21 $25.40 $25.21 $25.31 $22.38 7,403,664
2018-02-16 $25.39 $25.65 $25.32 $25.42 $22.48 5,883,098
2018-02-15 $25.35 $25.48 $25.18 $25.45 $22.51 3,797,215
2018-02-14 $24.72 $25.20 $24.71 $25.16 $22.25 5,076,379
2018-02-13 $24.53 $24.74 $24.51 $24.70 $21.84 7,143,911
2018-02-12 $24.39 $24.63 $24.28 $24.54 $21.70 5,613,844
2018-02-09 $24.25 $24.49 $23.79 $24.34 $21.53 11,992,464
2018-02-08 $25.05 $25.09 $24.52 $24.52 $21.68 10,484,902
2018-02-07 $24.99 $25.23 $24.87 $24.89 $22.01 8,900,205
2018-02-06 $24.88 $25.72 $24.84 $25.49 $22.54 17,579,438
2018-02-05 $25.85 $26.01 $25.12 $25.14 $22.23 11,838,083
2018-02-02 $26.21 $26.23 $25.96 $25.96 $22.96 6,537,454
2018-02-01 $26.41 $26.50 $26.30 $26.37 $23.32 6,116,759
2018-01-31 $26.73 $26.78 $26.49 $26.60 $23.52 5,542,477
2018-01-30 $26.50 $26.57 $26.42 $26.45 $23.39 5,216,420
2018-01-29 $26.51 $26.58 $26.48 $26.51 $23.44 6,209,033
2018-01-26 $26.88 $26.93 $26.83 $26.90 $23.79 4,605,827
2018-01-25 $26.75 $26.84 $26.63 $26.75 $23.66 5,340,729
2018-01-24 $26.77 $26.88 $26.64 $26.75 $23.66 6,095,748
2018-01-23 $26.77 $26.81 $26.71 $26.78 $23.68 2,682,486
2018-01-22 $26.58 $26.76 $26.55 $26.73 $23.64 2,919,653
2018-01-19 $26.48 $26.50 $26.38 $26.50 $23.44 4,959,700
2018-01-18 $26.32 $26.40 $26.26 $26.38 $23.33 6,942,361
2018-01-17 $26.47 $26.62 $26.43 $26.56 $23.49 5,495,178
2018-01-16 $26.42 $26.49 $26.20 $26.28 $23.24 5,901,194
2018-01-12 $26.05 $26.27 $26.03 $26.26 $23.22 7,738,779
2018-01-11 $25.95 $26.09 $25.92 $26.09 $23.07 4,278,591
2018-01-10 $25.92 $25.98 $25.88 $25.94 $22.94 4,670,293
2018-01-09 $26.02 $26.06 $25.97 $26.01 $23.00 4,021,775
2018-01-08 $25.89 $25.96 $25.86 $25.93 $22.93 2,264,467
2018-01-05 $25.85 $25.94 $25.82 $25.94 $22.94 2,723,388
2018-01-04 $25.85 $25.88 $25.80 $25.87 $22.88 3,858,993
2018-01-03 $25.73 $25.87 $25.73 $25.86 $22.87 3,209,482
2018-01-02 $25.65 $25.71 $25.62 $25.71 $22.74 2,480,967
2017-12-29 $25.47 $25.50 $25.41 $25.42 $22.48 1,872,590
2017-12-28 $25.37 $25.37 $25.26 $25.29 $22.37 1,485,346
2017-12-27 $25.23 $25.24 $25.13 $25.17 $22.26 2,375,083
2017-12-26 $25.15 $25.15 $25.07 $25.11 $22.21 1,354,102
2017-12-22 $25.04 $25.14 $25.01 $25.13 $22.22 2,846,945
2017-12-21 $24.95 $25.03 $24.90 $24.98 $22.09 3,296,036
2017-12-20 $24.90 $24.90 $24.80 $24.84 $21.97 1,859,439
2017-12-19 $24.83 $24.87 $24.72 $24.78 $21.91 6,496,244
2017-12-18 $25.48 $25.61 $25.48 $25.58 $21.99 2,583,514
2017-12-15 $25.28 $25.43 $25.23 $25.38 $21.82 6,021,434
2017-12-14 $25.37 $25.43 $25.29 $25.31 $21.76 3,314,881
2017-12-13 $25.56 $25.69 $25.56 $25.61 $22.02 3,233,174
2017-12-12 $25.34 $25.38 $25.27 $25.30 $21.75 4,921,029
2017-12-11 $25.39 $25.46 $25.25 $25.27 $21.73 17,039,193
2017-12-08 $25.26 $25.28 $25.21 $25.24 $21.70 1,820,962
2017-12-07 $25.03 $25.12 $24.98 $25.08 $21.56 5,054,772
2017-12-06 $25.00 $25.12 $24.98 $25.11 $21.59 4,146,809
2017-12-05 $25.34 $25.44 $25.29 $25.33 $21.78 3,545,400
2017-12-04 $25.58 $25.62 $25.41 $25.44 $21.87 3,276,934
2017-12-01 $25.57 $25.64 $25.40 $25.57 $21.99 5,328,138
2017-11-30 $25.76 $25.76 $25.64 $25.66 $22.06 5,701,333
2017-11-29 $25.86 $25.86 $25.72 $25.81 $22.19 4,990,041
2017-11-28 $25.84 $26.02 $25.78 $26.00 $22.36 3,819,408
2017-11-27 $26.04 $26.07 $25.98 $26.00 $22.36 3,240,387
2017-11-24 $26.13 $26.18 $26.09 $26.14 $22.48 1,530,654
2017-11-22 $26.02 $26.04 $25.94 $26.02 $22.37 2,863,281
2017-11-21 $26.01 $26.05 $25.98 $26.00 $22.36 2,890,516
2017-11-20 $25.48 $25.63 $25.46 $25.57 $21.99 3,387,349
2017-11-17 $25.47 $25.48 $25.40 $25.43 $21.87 2,518,613
2017-11-16 $25.54 $25.70 $25.53 $25.60 $22.01 6,620,986
2017-11-15 $25.52 $25.54 $25.41 $25.46 $21.89 5,507,851
2017-11-14 $25.68 $25.71 $25.61 $25.64 $22.05 2,944,215
2017-11-13 $25.63 $25.69 $25.58 $25.65 $22.05 3,400,712
2017-11-10 $25.31 $25.46 $25.30 $25.45 $21.88 3,200,986
2017-11-09 $25.22 $25.32 $25.16 $25.29 $21.74 4,516,551
2017-11-08 $25.30 $25.39 $25.28 $25.35 $21.80 1,981,382
2017-11-07 $25.23 $25.24 $25.09 $25.12 $21.60 4,335,985
2017-11-06 $24.92 $25.02 $24.92 $25.01 $21.50 2,020,692
2017-11-03 $25.03 $25.10 $24.96 $25.03 $21.52 5,494,209
2017-11-02 $24.97 $25.10 $24.90 $25.10 $21.58 21,045,629
2017-11-01 $24.95 $25.02 $24.92 $24.93 $21.44 3,936,730
2017-10-31 $24.66 $24.69 $24.63 $24.68 $21.22 2,378,591
2017-10-30 $24.67 $24.70 $24.58 $24.66 $21.20 3,009,373
2017-10-27 $24.84 $24.96 $24.80 $24.94 $21.44 3,182,988
2017-10-26 $24.93 $24.98 $24.83 $24.84 $21.36 3,058,749
2017-10-25 $24.85 $24.89 $24.61 $24.76 $21.29 3,870,915
2017-10-24 $24.89 $24.97 $24.84 $24.87 $21.38 2,985,556
2017-10-23 $25.04 $25.04 $24.93 $24.93 $21.44 2,323,644
2017-10-20 $25.14 $25.17 $25.07 $25.11 $21.59 4,860,908
2017-10-19 $25.06 $25.19 $25.05 $25.16 $21.63 3,589,609
2017-10-18 $25.39 $25.47 $25.38 $25.39 $21.83 3,855,486
2017-10-17 $25.34 $25.37 $25.28 $25.32 $21.77 2,294,482
2017-10-16 $25.31 $25.37 $25.31 $25.32 $21.77 3,714,722
2017-10-13 $25.18 $25.26 $25.16 $25.22 $21.68 2,906,217
2017-10-12 $25.01 $25.08 $24.99 $25.03 $21.52 2,483,979
2017-10-11 $24.90 $25.02 $24.89 $25.02 $21.51 3,018,033
2017-10-10 $25.13 $25.18 $25.09 $25.17 $21.64 1,718,971
2017-10-09 $24.95 $24.98 $24.89 $24.95 $21.45 2,161,849
2017-10-06 $24.97 $25.03 $24.91 $25.02 $21.51 4,375,559
2017-10-05 $24.99 $25.24 $24.94 $25.19 $21.66 4,091,945
2017-10-04 $24.94 $24.97 $24.91 $24.93 $21.44 3,781,347
2017-10-03 $24.87 $24.90 $24.80 $24.89 $21.40 5,747,686
2017-10-02 $24.75 $24.88 $24.74 $24.74 $21.27 5,157,412
2017-09-29 $24.53 $24.75 $24.51 $24.69 $21.23 3,404,882
2017-09-28 $24.35 $24.55 $24.34 $24.50 $21.07 4,189,242
2017-09-27 $24.53 $24.58 $24.39 $24.47 $21.04 3,078,998
2017-09-26 $24.51 $24.54 $24.43 $24.45 $21.02 3,251,780
2017-09-25 $24.49 $24.52 $24.33 $24.46 $21.03 3,235,797
2017-09-22 $24.73 $24.78 $24.72 $24.77 $21.30 2,004,331
2017-09-21 $24.92 $24.97 $24.90 $24.93 $21.44 2,464,152
2017-09-20 $25.00 $25.06 $24.78 $25.01 $21.50 3,503,101
2017-09-19 $24.96 $25.04 $24.96 $25.04 $21.53 1,584,127
2017-09-18 $25.09 $25.14 $25.03 $25.06 $21.55 2,439,808
2017-09-15 $24.78 $24.90 $24.74 $24.86 $21.38 2,101,747
2017-09-14 $24.76 $24.81 $24.69 $24.75 $21.28 6,364,352
2017-09-13 $24.88 $24.89 $24.81 $24.83 $21.35 2,870,496
2017-09-12 $24.93 $24.95 $24.86 $24.91 $21.42 2,382,464
2017-09-11 $24.95 $25.05 $24.94 $25.04 $21.53 2,580,892
2017-09-08 $24.84 $24.86 $24.71 $24.72 $21.25 3,699,176
2017-09-07 $24.63 $24.64 $24.56 $24.62 $21.17 2,982,558
2017-09-06 $24.61 $24.72 $24.60 $24.70 $21.24 1,928,849
2017-09-05 $24.67 $24.71 $24.50 $24.60 $21.15 2,483,239
2017-09-01 $24.74 $24.91 $24.74 $24.84 $21.36 6,020,882
2017-08-31 $24.68 $24.76 $24.68 $24.69 $21.23 3,197,229
2017-08-30 $24.52 $24.56 $24.48 $24.50 $21.07 2,229,550
2017-08-29 $24.29 $24.44 $24.28 $24.40 $20.98 3,095,698
2017-08-28 $24.47 $24.51 $24.39 $24.42 $21.00 1,959,402
2017-08-25 $24.52 $24.55 $24.46 $24.46 $21.03 2,247,952
2017-08-24 $24.34 $24.37 $24.23 $24.30 $20.89 3,679,762
2017-08-23 $24.24 $24.37 $24.23 $24.32 $20.91 2,220,799
2017-08-22 $24.29 $24.38 $24.27 $24.35 $20.94 4,123,999
2017-08-21 $24.08 $24.14 $24.03 $24.11 $20.73 1,433,539
2017-08-18 $24.04 $24.12 $23.98 $24.03 $20.66 2,696,559
2017-08-17 $24.10 $24.21 $23.98 $24.01 $20.64 4,743,150
2017-08-16 $24.44 $24.46 $24.37 $24.42 $21.00 2,921,337
2017-08-15 $24.18 $24.24 $24.14 $24.22 $20.82 2,214,011
2017-08-14 $24.28 $24.38 $24.26 $24.35 $20.94 2,399,115
2017-08-11 $24.10 $24.19 $24.04 $24.14 $20.76 4,275,268
2017-08-10 $24.44 $24.45 $24.14 $24.17 $20.78 4,897,163
2017-08-09 $24.65 $24.75 $24.63 $24.73 $21.26 3,250,390
2017-08-08 $24.64 $24.78 $24.61 $24.65 $21.19 2,830,125
2017-08-07 $24.55 $24.58 $24.53 $24.58 $21.13 823,139
2017-08-04 $24.59 $24.61 $24.53 $24.60 $21.15 2,046,248
2017-08-03 $24.61 $24.66 $24.59 $24.62 $21.17 1,817,860
2017-08-02 $24.58 $24.61 $24.49 $24.53 $21.09 2,195,929
2017-08-01 $24.55 $24.55 $24.49 $24.50 $21.07 1,806,562
2017-07-31 $24.32 $24.34 $24.28 $24.28 $20.88 2,089,685
2017-07-28 $24.13 $24.19 $24.10 $24.17 $20.78 2,019,848
2017-07-27 $24.16 $24.19 $23.95 $24.06 $20.69 3,798,193
2017-07-26 $24.00 $24.11 $23.96 $24.09 $20.71 3,174,235
2017-07-25 $24.09 $24.11 $24.05 $24.07 $20.70 3,307,670
2017-07-24 $24.07 $24.09 $24.03 $24.06 $20.69 2,498,645
2017-07-21 $23.95 $23.99 $23.92 $23.95 $20.59 2,079,925
2017-07-20 $23.88 $23.95 $23.87 $23.90 $20.55 3,278,471
2017-07-19 $23.83 $23.86 $23.80 $23.84 $20.50 2,185,184
2017-07-18 $23.80 $23.84 $23.73 $23.79 $20.46 5,653,681
2017-07-17 $23.75 $23.77 $23.69 $23.76 $20.43 2,184,840
2017-07-14 $23.77 $23.90 $23.76 $23.88 $20.53 2,673,949
2017-07-13 $23.72 $23.84 $23.72 $23.79 $20.46 2,030,075
2017-07-12 $23.56 $23.70 $23.55 $23.67 $20.35 3,988,323
2017-07-11 $23.48 $23.50 $23.42 $23.47 $20.18 1,621,894
2017-07-10 $23.27 $23.34 $23.26 $23.30 $20.03 1,677,565
2017-07-07 $23.14 $23.18 $23.09 $23.15 $19.90 1,739,883
2017-07-06 $23.14 $23.17 $23.03 $23.05 $19.82 3,791,342
2017-07-05 $23.08 $23.20 $23.07 $23.20 $19.95 2,930,811
2017-07-03 $23.34 $23.42 $23.29 $23.34 $20.07 2,635,578
2017-06-30 $23.46 $23.51 $23.41 $23.43 $20.15 3,174,736
2017-06-29 $23.54 $23.57 $23.36 $23.46 $20.17 3,353,573
2017-06-28 $23.53 $23.58 $23.49 $23.56 $20.26 3,131,897
2017-06-27 $23.61 $23.65 $23.54 $23.57 $20.27 2,269,684
2017-06-26 $23.67 $23.70 $23.63 $23.69 $20.37 2,843,820
2017-06-23 $23.51 $23.55 $23.47 $23.51 $20.21 3,354,101
2017-06-22 $23.61 $23.64 $23.56 $23.57 $20.27 1,909,772
2017-06-21 $23.49 $23.52 $23.46 $23.47 $20.18 1,883,085
2017-06-20 $23.62 $23.62 $23.50 $23.53 $20.23 2,954,623
2017-06-19 $24.05 $24.14 $24.05 $24.14 $20.41 2,362,812
2017-06-16 $23.80 $23.84 $23.76 $23.84 $20.16 5,053,689
2017-06-15 $23.79 $23.87 $23.79 $23.85 $20.16 3,396,435
2017-06-14 $23.99 $24.07 $23.92 $23.97 $20.27 2,819,251
2017-06-13 $24.06 $24.13 $24.06 $24.10 $20.38 4,448,948
2017-06-12 $23.92 $23.95 $23.86 $23.90 $20.21 2,371,852
2017-06-09 $24.19 $24.22 $24.02 $24.13 $20.40 2,538,716
2017-06-08 $24.18 $24.20 $24.14 $24.18 $20.44 1,794,952
2017-06-07 $24.06 $24.10 $24.00 $24.05 $20.33 1,547,674
2017-06-06 $24.08 $24.14 $24.07 $24.10 $20.38 2,012,951
2017-06-05 $23.90 $23.95 $23.82 $23.83 $20.15 3,247,199
2017-06-02 $24.01 $24.04 $23.94 $24.01 $20.30 3,265,200
2017-06-01 $23.90 $23.92 $23.81 $23.90 $20.21 2,538,578
2017-05-31 $23.74 $23.76 $23.63 $23.65 $19.99 3,058,838
2017-05-30 $23.50 $23.62 $23.49 $23.58 $19.94 1,816,120
2017-05-26 $23.45 $23.50 $23.43 $23.46 $19.83 1,686,835
2017-05-25 $23.48 $23.50 $23.45 $23.48 $19.85 1,962,758
2017-05-24 $23.36 $23.46 $23.36 $23.42 $19.80 1,970,950
2017-05-23 $23.29 $23.35 $23.27 $23.31 $19.71 3,909,425
2017-05-22 $23.24 $23.31 $23.24 $23.28 $19.68 1,883,585
2017-05-19 $23.24 $23.33 $23.21 $23.30 $19.70 4,630,174
2017-05-18 $23.15 $23.35 $23.14 $23.28 $19.68 3,316,634
2017-05-17 $23.30 $23.33 $23.13 $23.15 $19.57 3,182,805
2017-05-16 $23.40 $23.45 $23.35 $23.41 $19.79 1,923,207
2017-05-15 $23.36 $23.52 $23.36 $23.49 $19.86 5,661,238
2017-05-12 $23.26 $23.36 $23.25 $23.35 $19.74 3,520,695
2017-05-11 $23.24 $23.31 $23.21 $23.30 $19.70 1,941,584
2017-05-10 $23.24 $23.29 $23.21 $23.28 $19.68 1,159,098
2017-05-09 $23.15 $23.23 $23.13 $23.20 $19.61 3,006,325
2017-05-08 $22.85 $22.92 $22.83 $22.91 $19.37 5,658,038
2017-05-05 $22.80 $22.93 $22.80 $22.93 $19.39 1,785,337
2017-05-04 $22.98 $23.02 $22.92 $22.97 $19.42 2,745,307
2017-05-03 $22.98 $23.02 $22.94 $22.97 $19.42 1,684,276
2017-05-02 $23.01 $23.04 $22.97 $23.02 $19.46 1,435,486
2017-05-01 $22.93 $23.03 $22.92 $22.95 $19.40 1,175,650
2017-04-28 $22.96 $22.96 $22.88 $22.90 $19.36 1,193,297
2017-04-27 $22.89 $22.92 $22.85 $22.89 $19.35 2,061,352
2017-04-26 $22.72 $22.81 $22.71 $22.72 $19.21 1,812,127
2017-04-25 $22.55 $22.62 $22.55 $22.58 $19.09 1,954,106
2017-04-24 $22.35 $22.41 $22.34 $22.39 $18.93 1,931,780
2017-04-21 $22.30 $22.30 $22.24 $22.28 $18.84 1,930,350
2017-04-20 $22.31 $22.44 $22.31 $22.41 $18.95 1,932,582
2017-04-19 $22.20 $22.21 $22.07 $22.11 $18.69 2,549,734
2017-04-18 $22.24 $22.32 $22.23 $22.29 $18.85 2,027,822
2017-04-17 $22.50 $22.59 $22.41 $22.59 $19.10 1,312,447
2017-04-13 $22.63 $22.65 $22.53 $22.54 $19.06 1,164,866
2017-04-12 $22.63 $22.63 $22.53 $22.60 $19.11 3,178,433
2017-04-11 $22.50 $22.52 $22.37 $22.50 $19.02 1,716,620
2017-04-10 $22.56 $22.63 $22.55 $22.62 $19.12 1,119,018
2017-04-07 $22.56 $22.66 $22.56 $22.60 $19.11 2,122,541
2017-04-06 $22.60 $22.65 $22.57 $22.61 $19.12 1,823,265
2017-04-05 $22.61 $22.69 $22.56 $22.58 $19.09 3,597,859
2017-04-04 $22.36 $22.51 $22.33 $22.49 $19.01 1,415,638
2017-04-03 $22.35 $22.47 $22.31 $22.44 $18.97 3,671,476
2017-03-31 $22.25 $22.28 $22.19 $22.25 $18.81 1,765,290
2017-03-30 $22.37 $22.39 $22.33 $22.38 $18.92 1,465,862
2017-03-29 $22.35 $22.42 $22.34 $22.41 $18.95 1,614,607
2017-03-28 $22.29 $22.43 $22.29 $22.39 $18.93 2,954,387
2017-03-27 $22.16 $22.32 $22.14 $22.31 $18.86 1,534,181
2017-03-24 $22.40 $22.41 $22.31 $22.38 $18.92 2,538,056
2017-03-23 $22.30 $22.45 $22.30 $22.42 $18.96 2,519,295
2017-03-22 $22.18 $22.32 $22.14 $22.26 $18.82 2,542,080
2017-03-21 $22.39 $22.44 $22.12 $22.16 $18.74 3,209,607
2017-03-20 $22.25 $22.35 $22.25 $22.32 $18.87 1,897,608
2017-03-17 $22.21 $22.22 $22.13 $22.19 $18.76 1,808,161
2017-03-16 $22.23 $22.23 $22.14 $22.17 $18.74 2,402,603
2017-03-15 $21.77 $22.01 $21.76 $21.95 $18.56 5,269,715
2017-03-14 $21.72 $21.72 $21.64 $21.67 $18.32 1,423,113
2017-03-13 $21.76 $21.76 $21.71 $21.76 $18.40 1,864,572
2017-03-10 $21.77 $21.81 $21.71 $21.78 $18.41 1,313,967
2017-03-09 $21.56 $21.60 $21.50 $21.57 $18.24 1,999,693
2017-03-08 $21.76 $21.76 $21.65 $21.66 $18.31 2,118,850
2017-03-07 $21.62 $21.67 $21.59 $21.60 $18.26 1,933,831
2017-03-06 $21.64 $21.65 $21.57 $21.62 $18.28 1,290,118
2017-03-03 $21.68 $21.72 $21.63 $21.69 $18.34 2,124,771
2017-03-02 $21.70 $21.74 $21.65 $21.67 $18.32 1,796,452
2017-03-01 $21.87 $21.99 $21.84 $21.93 $18.54 2,570,217
2017-02-28 $21.57 $21.65 $21.53 $21.61 $18.27 1,577,542
2017-02-27 $21.62 $21.72 $21.61 $21.71 $18.35 1,278,993
2017-02-24 $21.47 $21.57 $21.47 $21.55 $18.22 1,135,121
2017-02-23 $21.69 $21.73 $21.64 $21.66 $18.31 2,112,782
2017-02-22 $21.59 $21.60 $21.53 $21.57 $18.24 1,309,066
2017-02-21 $21.48 $21.55 $21.47 $21.55 $18.22 1,690,481
2017-02-17 $21.41 $21.48 $21.40 $21.46 $18.14 1,340,102
2017-02-16 $21.42 $21.42 $21.34 $21.40 $18.09 1,326,531
2017-02-15 $21.43 $21.53 $21.39 $21.52 $18.19 1,617,259
2017-02-14 $21.33 $21.41 $21.27 $21.40 $18.09 3,346,716
2017-02-13 $21.25 $21.29 $21.21 $21.26 $17.97 1,289,621
2017-02-10 $21.20 $21.31 $21.19 $21.26 $17.97 1,943,798
2017-02-09 $21.12 $21.18 $21.10 $21.18 $17.91 2,570,800
2017-02-08 $21.16 $21.20 $21.10 $21.16 $17.89 2,268,314
2017-02-07 $21.06 $21.09 $20.95 $20.98 $17.74 3,002,631
2017-02-06 $20.99 $21.02 $20.94 $20.98 $17.74 1,921,314
2017-02-03 $21.00 $21.04 $20.93 $21.01 $17.76 2,282,911
2017-02-02 $20.93 $21.01 $20.90 $21.01 $17.76 1,782,681
2017-02-01 $21.23 $21.23 $21.08 $21.09 $17.83 3,060,552
2017-01-31 $21.01 $21.07 $20.99 $21.03 $17.78 2,553,180
2017-01-30 $21.05 $21.05 $20.94 $21.02 $17.77 1,598,317
2017-01-27 $21.11 $21.16 $20.98 $21.05 $17.80 4,275,485
2017-01-26 $20.97 $21.11 $20.95 $21.02 $17.77 6,765,276
2017-01-25 $20.88 $20.97 $20.86 $20.97 $17.73 7,926,072
2017-01-24 $20.76 $20.89 $20.75 $20.87 $17.64 2,686,013
2017-01-23 $20.68 $20.78 $20.65 $20.77 $17.56 2,438,580
2017-01-20 $20.74 $20.74 $20.63 $20.73 $17.53 2,382,906
2017-01-19 $20.72 $20.80 $20.68 $20.73 $17.53 3,981,939
2017-01-18 $20.85 $20.85 $20.77 $20.77 $17.56 2,859,129
2017-01-17 $20.61 $20.65 $20.58 $20.63 $17.44 2,732,366
2017-01-13 $20.60 $20.61 $20.56 $20.60 $17.42 2,266,926
2017-01-12 $20.63 $20.63 $20.44 $20.49 $17.32 21,437,875
2017-01-11 $20.77 $20.86 $20.72 $20.78 $17.57 3,483,827
2017-01-10 $20.59 $20.81 $20.58 $20.69 $17.49 4,386,118
2017-01-09 $20.33 $20.36 $20.30 $20.31 $17.17 1,300,850
2017-01-06 $20.23 $20.27 $20.17 $20.22 $17.10 2,114,058
2017-01-05 $20.10 $20.38 $20.10 $20.30 $17.16 8,705,457
2017-01-04 $19.83 $19.94 $19.83 $19.93 $16.85 5,990,213
2017-01-03 $19.82 $19.87 $19.74 $19.80 $16.74 2,407,515
2016-12-30 $19.54 $19.55 $19.45 $19.48 $16.47 1,537,528
2016-12-29 $19.35 $19.44 $19.34 $19.43 $16.43 3,486,562
2016-12-28 $19.43 $19.44 $19.27 $19.31 $16.33 6,408,412
2016-12-27 $19.44 $19.49 $19.39 $19.43 $16.43 3,830,500
2016-12-23 $19.43 $19.45 $19.40 $19.43 $16.43 1,100,055
2016-12-22 $19.50 $19.53 $19.44 $19.50 $16.49 2,277,948
2016-12-21 $19.58 $19.60 $19.52 $19.53 $16.51 1,529,090
2016-12-20 $19.81 $19.85 $19.76 $19.78 $16.55 2,033,643
2016-12-19 $19.82 $19.84 $19.77 $19.78 $16.55 1,722,481
2016-12-16 $20.02 $20.02 $19.89 $19.95 $16.69 3,241,118
2016-12-15 $20.04 $20.13 $20.02 $20.06 $16.78 3,291,931
2016-12-14 $20.34 $20.45 $20.12 $20.18 $16.88 4,729,470
2016-12-13 $20.40 $20.56 $20.40 $20.53 $17.17 2,236,007
2016-12-12 $20.34 $20.40 $20.25 $20.29 $16.97 3,176,221
2016-12-09 $20.65 $20.65 $20.58 $20.60 $17.23 3,887,211
2016-12-08 $20.74 $20.92 $20.73 $20.74 $17.35 3,723,856
2016-12-07 $20.82 $20.99 $20.78 $20.97 $17.54 3,022,447
2016-12-06 $20.79 $20.85 $20.75 $20.83 $17.42 2,912,510
2016-12-05 $20.77 $20.84 $20.76 $20.82 $17.42 1,924,023
2016-12-02 $20.73 $20.83 $20.68 $20.74 $17.35 2,394,847
2016-12-01 $21.02 $21.08 $20.95 $20.98 $17.55 2,576,580
2016-11-30 $21.12 $21.21 $21.09 $21.17 $17.71 2,913,222
2016-11-29 $20.99 $21.06 $20.96 $21.02 $17.58 2,212,658
2016-11-28 $20.96 $21.00 $20.89 $20.90 $17.48 1,187,562
2016-11-25 $21.02 $21.02 $20.97 $20.99 $17.56 1,332,688
2016-11-23 $20.92 $20.99 $20.89 $20.94 $17.52 2,695,319
2016-11-22 $20.97 $21.04 $20.89 $21.02 $17.58 6,586,752
2016-11-21 $20.80 $20.86 $20.77 $20.86 $17.45 2,401,775
2016-11-18 $20.83 $20.83 $20.70 $20.77 $17.37 2,586,394
2016-11-17 $20.63 $20.74 $20.63 $20.71 $17.32 2,943,842
2016-11-16 $20.49 $20.51 $20.42 $20.48 $17.13 8,681,387
2016-11-15 $20.61 $20.78 $20.59 $20.78 $17.38 3,546,537
2016-11-14 $20.53 $20.69 $20.50 $20.59 $17.22 2,778,945
2016-11-11 $20.79 $20.89 $20.61 $20.81 $17.41 4,300,311
2016-11-10 $21.15 $21.15 $20.86 $20.96 $17.53 6,442,982
2016-11-09 $21.00 $21.26 $20.98 $21.01 $17.57 10,282,836
2016-11-08 $21.21 $21.43 $21.16 $21.32 $17.83 2,442,653
2016-11-07 $21.15 $21.29 $21.14 $21.18 $17.72 12,002,838
2016-11-04 $21.13 $21.23 $21.11 $21.13 $17.67 5,445,951
2016-11-03 $21.43 $21.48 $21.35 $21.40 $17.90 2,416,724
2016-11-02 $21.55 $21.58 $21.38 $21.48 $17.97 4,196,402
2016-11-01 $21.73 $21.80 $21.55 $21.66 $18.12 2,549,006
2016-10-31 $21.51 $21.63 $21.51 $21.57 $18.04 1,934,322
2016-10-28 $21.67 $21.72 $21.52 $21.60 $18.07 3,516,158
2016-10-27 $21.89 $21.89 $21.74 $21.76 $18.20 1,989,354
2016-10-26 $21.92 $22.03 $21.88 $21.95 $18.36 2,020,182
2016-10-25 $22.06 $22.12 $22.02 $22.02 $18.42 3,449,729
2016-10-24 $22.03 $22.10 $22.03 $22.06 $18.45 1,644,718
2016-10-21 $21.74 $21.85 $21.74 $21.83 $18.26 1,559,531
2016-10-20 $21.79 $21.86 $21.75 $21.84 $18.27 3,350,436
2016-10-19 $21.75 $21.86 $21.71 $21.81 $18.24 2,672,207
2016-10-18 $21.79 $21.79 $21.71 $21.74 $18.18 1,560,272
2016-10-17 $21.46 $21.54 $21.42 $21.51 $17.99 1,351,973
2016-10-14 $21.69 $21.77 $21.61 $21.62 $18.08 2,695,868
2016-10-13 $21.44 $21.54 $21.33 $21.49 $17.98 4,197,414
2016-10-12 $21.70 $21.79 $21.69 $21.74 $18.18 2,176,832
2016-10-11 $21.74 $21.74 $21.52 $21.60 $18.07 2,615,407
2016-10-10 $22.16 $22.32 $22.16 $22.25 $18.61 1,257,409
2016-10-07 $22.15 $22.15 $22.00 $22.10 $18.49 1,543,443
2016-10-06 $22.11 $22.17 $22.04 $22.14 $18.52 814,143
2016-10-05 $22.07 $22.22 $22.07 $22.17 $18.54 3,306,035
2016-10-04 $22.08 $22.12 $21.89 $21.94 $18.35 2,705,304
2016-10-03 $22.00 $22.08 $21.93 $22.05 $18.44 1,500,001
2016-09-30 $21.87 $22.05 $21.87 $22.01 $18.41 2,304,478
2016-09-29 $22.10 $22.13 $21.86 $21.93 $18.34 2,393,241
2016-09-28 $22.08 $22.15 $21.94 $22.15 $18.53 1,848,026
2016-09-27 $21.91 $22.00 $21.89 $21.98 $18.39 1,830,733
2016-09-26 $21.83 $21.87 $21.74 $21.75 $18.19 1,382,378
2016-09-23 $22.02 $22.05 $21.97 $22.02 $18.42 1,485,655
2016-09-22 $22.18 $22.22 $22.14 $22.19 $18.56 1,689,537
2016-09-21 $21.91 $22.12 $21.82 $22.10 $18.49 1,669,341
2016-09-20 $21.93 $21.97 $21.85 $21.85 $18.28 1,226,865
2016-09-19 $21.99 $22.06 $21.85 $21.87 $18.29 2,252,678
2016-09-16 $21.93 $21.93 $21.78 $21.88 $18.30 1,728,073
2016-09-15 $21.88 $22.06 $21.82 $21.98 $18.39 1,957,504
2016-09-14 $21.65 $21.76 $21.60 $21.64 $18.10 3,599,281
2016-09-13 $21.63 $21.70 $21.42 $21.52 $18.00 4,267,834
2016-09-12 $21.73 $22.08 $21.70 $22.04 $18.44 3,173,023
2016-09-09 $22.26 $22.26 $21.95 $21.95 $18.36 5,102,025
2016-09-08 $22.04 $22.14 $22.03 $22.10 $18.49 3,874,058
2016-09-07 $21.82 $21.94 $21.82 $21.90 $18.32 5,090,071
2016-09-06 $21.90 $21.90 $21.76 $21.86 $18.29 4,002,718
2016-09-02 $21.51 $21.68 $21.47 $21.64 $18.10 7,794,033
2016-09-01 $21.28 $21.30 $21.17 $21.28 $17.80 2,456,488
2016-08-31 $21.09 $21.10 $20.96 $21.03 $17.59 2,525,744
2016-08-30 $21.16 $21.16 $21.04 $21.13 $17.67 22,371,948
2016-08-29 $20.88 $20.96 $20.87 $20.95 $17.52 1,360,773
2016-08-26 $21.08 $21.21 $20.85 $20.94 $17.52 2,949,409
2016-08-25 $20.94 $21.04 $20.94 $21.01 $17.57 1,514,506
2016-08-24 $20.96 $21.03 $20.92 $20.95 $17.52 1,299,896
2016-08-23 $21.15 $21.19 $21.10 $21.11 $17.66 1,873,420
2016-08-22 $20.93 $20.98 $20.90 $20.93 $17.51 1,474,743
2016-08-19 $20.98 $21.02 $20.89 $21.00 $17.57 1,571,529
2016-08-18 $21.11 $21.17 $21.10 $21.17 $17.71 2,177,540
2016-08-17 $21.09 $21.13 $20.96 $21.09 $17.64 3,150,852
2016-08-16 $21.21 $21.23 $21.14 $21.19 $17.72 1,844,372
2016-08-15 $21.27 $21.34 $21.27 $21.33 $17.84 1,174,003
2016-08-12 $21.19 $21.24 $21.15 $21.21 $17.74 2,402,292
2016-08-11 $21.16 $21.30 $21.16 $21.28 $17.80 1,482,720
2016-08-10 $21.06 $21.11 $21.02 $21.06 $17.62 1,706,020
2016-08-09 $21.11 $21.19 $21.10 $21.15 $17.69 1,140,653
2016-08-08 $21.11 $21.16 $21.11 $21.12 $17.67 813,327
2016-08-05 $20.93 $21.05 $20.93 $21.03 $17.59 1,688,038
2016-08-04 $20.66 $20.72 $20.62 $20.67 $17.29 2,516,875
2016-08-03 $20.54 $20.67 $20.51 $20.66 $17.28 3,032,522
2016-08-02 $20.80 $20.87 $20.69 $20.77 $17.37 1,893,321
2016-08-01 $20.93 $20.98 $20.84 $20.85 $17.44 2,811,873
2016-07-29 $20.77 $20.91 $20.77 $20.90 $17.48 3,263,429
2016-07-28 $20.99 $21.00 $20.93 $20.99 $17.56 1,740,795
2016-07-27 $21.00 $21.04 $20.88 $20.99 $17.56 1,846,736
2016-07-26 $21.03 $21.10 $20.97 $21.09 $17.64 2,082,857
2016-07-25 $20.81 $20.82 $20.69 $20.72 $17.33 1,308,528
2016-07-22 $20.79 $20.80 $20.72 $20.78 $17.38 1,749,484
2016-07-21 $20.69 $20.74 $20.63 $20.67 $17.29 2,383,743
2016-07-20 $20.65 $20.71 $20.62 $20.68 $17.30 1,790,682
2016-07-19 $20.41 $20.46 $20.36 $20.37 $17.04 1,592,862
2016-07-18 $20.32 $20.47 $20.31 $20.45 $17.11 1,454,501
2016-07-15 $20.30 $20.32 $20.20 $20.24 $16.93 1,900,648
2016-07-14 $20.21 $20.26 $20.14 $20.21 $16.91 4,743,668
2016-07-13 $20.01 $20.02 $19.94 $20.00 $16.73 2,754,775
2016-07-12 $19.98 $20.09 $19.97 $20.04 $16.76 4,664,778
2016-07-11 $19.57 $19.73 $19.57 $19.70 $16.48 2,834,686
2016-07-08 $19.45 $19.63 $19.45 $19.61 $16.40 2,780,984
2016-07-07 $19.47 $19.52 $19.33 $19.37 $16.20 4,558,267
2016-07-06 $19.23 $19.44 $19.19 $19.42 $16.24 3,993,191
2016-07-05 $19.46 $19.48 $19.36 $19.40 $16.23 2,165,405
2016-07-01 $19.63 $19.76 $19.61 $19.73 $16.50 3,379,667
2016-06-30 $19.55 $19.65 $19.46 $19.58 $16.38 3,866,794
2016-06-29 $19.22 $19.30 $19.22 $19.27 $16.12 3,776,676
2016-06-28 $18.94 $18.97 $18.82 $18.93 $15.83 6,192,072
2016-06-27 $18.80 $18.81 $18.50 $18.66 $15.61 5,574,792
2016-06-24 $18.92 $19.14 $18.78 $18.82 $15.74 7,136,232
2016-06-23 $19.54 $19.70 $19.52 $19.69 $16.47 3,270,189
2016-06-22 $19.35 $19.40 $19.25 $19.26 $16.11 3,458,205
2016-06-21 $19.53 $19.65 $19.50 $19.62 $16.09 2,996,423
2016-06-20 $19.58 $19.67 $19.57 $19.60 $16.07 4,330,691
2016-06-17 $19.32 $19.34 $19.20 $19.30 $15.82 3,377,774
2016-06-16 $19.19 $19.36 $19.06 $19.34 $15.85 3,372,812
2016-06-15 $19.61 $19.70 $19.44 $19.47 $15.96 7,327,297
2016-06-14 $19.51 $19.57 $19.38 $19.49 $15.98 7,159,066
2016-06-13 $19.63 $19.75 $19.60 $19.62 $16.09 3,328,757
2016-06-10 $19.95 $20.05 $19.91 $20.00 $16.40 7,005,342
2016-06-09 $20.15 $20.16 $20.07 $20.10 $16.48 2,663,755
2016-06-08 $20.26 $20.29 $20.18 $20.20 $16.56 2,638,068
2016-06-07 $20.22 $20.30 $20.22 $20.25 $16.60 1,787,355
2016-06-06 $20.06 $20.22 $20.02 $20.16 $16.53 3,038,980
2016-06-03 $19.94 $19.98 $19.84 $19.95 $16.36 2,387,760
2016-06-02 $19.81 $19.88 $19.76 $19.84 $16.27 2,836,612
2016-06-01 $19.64 $19.71 $19.62 $19.69 $16.14 2,496,523
2016-05-31 $19.66 $19.84 $19.62 $19.75 $16.19 5,071,284
2016-05-27 $19.47 $19.52 $19.41 $19.45 $15.95 2,133,995
2016-05-26 $19.39 $19.42 $19.35 $19.41 $15.91 2,539,450
2016-05-25 $19.30 $19.41 $19.30 $19.40 $15.91 2,331,819
2016-05-24 $19.01 $19.18 $19.01 $19.15 $15.70 1,913,942
2016-05-23 $18.94 $18.97 $18.89 $18.91 $15.50 1,479,812
2016-05-20 $18.98 $19.06 $18.97 $19.00 $15.58 3,059,053
2016-05-19 $18.75 $18.81 $18.68 $18.74 $15.36 5,533,493
2016-05-18 $18.89 $19.03 $18.79 $18.85 $15.45 5,188,310
2016-05-17 $19.00 $19.04 $18.89 $18.93 $15.52 2,696,201
2016-05-16 $18.97 $19.08 $18.93 $19.03 $15.60 2,593,587
2016-05-13 $18.91 $18.96 $18.74 $18.80 $15.41 3,299,943
2016-05-12 $19.17 $19.19 $19.02 $19.03 $15.60 5,913,429
2016-05-11 $19.25 $19.26 $19.15 $19.17 $15.72 2,768,799
2016-05-10 $19.37 $19.51 $19.36 $19.49 $15.98 2,118,572
2016-05-09 $19.29 $19.35 $19.18 $19.18 $15.73 2,827,060
2016-05-06 $19.16 $19.33 $19.16 $19.28 $15.81 3,898,999
2016-05-05 $19.52 $19.55 $19.38 $19.43 $15.93 4,211,031
2016-05-04 $19.38 $19.41 $19.25 $19.27 $15.80 3,638,975
2016-05-03 $19.52 $19.54 $19.37 $19.42 $15.92 7,763,366
2016-05-02 $19.83 $19.84 $19.72 $19.80 $16.23 3,154,707
2016-04-29 $19.86 $19.89 $19.70 $19.78 $16.22 4,016,098
2016-04-28 $20.14 $20.25 $20.08 $20.12 $16.50 3,272,179
2016-04-27 $20.11 $20.27 $20.09 $20.24 $16.59 2,540,730
2016-04-26 $20.23 $20.29 $20.20 $20.27 $16.62 2,116,012
2016-04-25 $20.22 $20.28 $20.18 $20.21 $16.57 1,809,859
2016-04-22 $20.27 $20.32 $20.16 $20.16 $16.53 4,568,817
2016-04-21 $20.30 $20.30 $20.14 $20.17 $16.54 3,106,301
2016-04-20 $20.12 $20.31 $20.11 $20.23 $16.59 1,068,389
2016-04-19 $20.20 $20.33 $20.16 $20.30 $16.64 2,390,566
2016-04-18 $19.96 $20.19 $19.96 $20.15 $16.52 1,542,507
2016-04-15 $20.08 $20.11 $20.02 $20.05 $16.44 1,998,032
2016-04-14 $20.23 $20.26 $20.16 $20.17 $16.54 6,742,046
2016-04-13 $20.12 $20.19 $20.10 $20.15 $16.52 2,515,164
2016-04-12 $19.65 $19.84 $19.60 $19.75 $16.19 1,909,958
2016-04-11 $19.67 $19.73 $19.57 $19.58 $16.05 1,847,274
2016-04-08 $19.59 $19.63 $19.45 $19.48 $15.97 3,655,249
2016-04-07 $19.34 $19.41 $19.23 $19.27 $15.80 2,298,931
2016-04-06 $19.28 $19.50 $19.26 $19.48 $15.97 1,935,645
2016-04-05 $19.28 $19.33 $19.19 $19.19 $15.73 1,897,532
2016-04-04 $19.54 $19.64 $19.46 $19.47 $15.96 1,569,222
2016-04-01 $19.43 $19.65 $19.37 $19.64 $16.10 2,501,798
2016-03-31 $19.85 $19.87 $19.76 $19.77 $16.21 3,079,185
2016-03-30 $19.80 $19.97 $19.80 $19.87 $16.29 2,901,238
2016-03-29 $19.28 $19.52 $19.26 $19.52 $16.00 1,474,971
2016-03-28 $19.21 $19.33 $19.21 $19.28 $15.81 1,439,358
2016-03-24 $19.13 $19.20 $19.09 $19.20 $15.74 1,289,294
2016-03-23 $19.47 $19.47 $19.32 $19.33 $15.85 1,815,916
2016-03-22 $19.48 $19.56 $19.45 $19.55 $16.03 2,047,109
2016-03-21 $19.54 $19.61 $19.52 $19.57 $16.05 1,856,202
2016-03-18 $19.49 $19.59 $19.47 $19.48 $15.97 3,380,961
2016-03-17 $19.21 $19.37 $19.16 $19.35 $15.86 2,360,043
2016-03-16 $19.00 $19.33 $18.96 $19.31 $15.83 4,138,075
2016-03-15 $18.99 $19.10 $18.98 $19.09 $15.65 1,390,285
2016-03-14 $19.06 $19.12 $18.99 $19.05 $15.62 1,877,258
2016-03-11 $18.92 $19.08 $18.91 $19.07 $15.64 3,422,608
2016-03-10 $18.82 $18.88 $18.55 $18.67 $15.31 5,320,491
2016-03-09 $18.73 $18.78 $18.67 $18.70 $15.33 2,369,834
2016-03-08 $18.63 $18.70 $18.58 $18.60 $15.25 1,931,118
2016-03-07 $18.79 $18.88 $18.73 $18.84 $15.45 1,931,084
2016-03-04 $18.89 $19.16 $18.86 $19.12 $15.68 3,565,870
2016-03-03 $18.68 $18.81 $18.66 $18.81 $15.42 3,889,370
2016-03-02 $18.60 $18.78 $18.60 $18.78 $15.40 4,655,888
2016-03-01 $18.19 $18.45 $18.19 $18.43 $15.11 4,497,535
2016-02-29 $18.14 $18.22 $18.09 $18.09 $14.83 2,187,157
2016-02-26 $18.20 $18.25 $18.11 $18.12 $14.86 3,205,604
2016-02-25 $17.88 $17.99 $17.78 $17.99 $14.75 10,068,237
2016-02-24 $17.79 $18.03 $17.72 $18.01 $14.77 4,255,262
2016-02-23 $18.16 $18.18 $18.02 $18.04 $14.79 2,031,043
2016-02-22 $18.12 $18.31 $18.12 $18.30 $15.00 3,147,046
2016-02-19 $17.80 $17.89 $17.76 $17.81 $14.60 2,622,311
2016-02-18 $17.82 $17.82 $17.66 $17.70 $14.51 3,871,190
2016-02-17 $17.67 $17.80 $17.66 $17.79 $14.59 3,056,801
2016-02-16 $17.54 $17.58 $17.48 $17.52 $14.36 6,365,062
2016-02-12 $17.17 $17.34 $17.13 $17.34 $14.22 3,398,953
2016-02-11 $16.82 $17.05 $16.79 $16.98 $13.92 8,889,637
2016-02-10 $17.00 $17.22 $16.96 $16.98 $13.92 4,103,211
2016-02-09 $16.93 $17.05 $16.77 $16.87 $13.83 5,768,442
2016-02-08 $17.14 $17.16 $16.90 $17.02 $13.95 5,828,316
2016-02-05 $17.51 $17.51 $17.24 $17.29 $14.18 4,688,970
2016-02-04 $17.43 $17.57 $17.25 $17.35 $14.23 20,873,244
2016-02-03 $17.33 $17.48 $17.12 $17.48 $14.33 7,643,255
2016-02-02 $17.66 $17.67 $17.43 $17.47 $14.32 5,069,994
2016-02-01 $17.75 $17.83 $17.66 $17.82 $14.61 3,388,101
2016-01-29 $17.88 $18.00 $17.86 $17.97 $14.73 12,217,863
2016-01-28 $17.61 $17.66 $17.45 $17.52 $14.36 4,391,345
2016-01-27 $17.51 $17.63 $17.32 $17.39 $14.26 16,086,319
2016-01-26 $17.41 $17.58 $17.41 $17.57 $14.41 2,911,049
2016-01-25 $17.51 $17.53 $17.35 $17.35 $14.23 4,578,391
2016-01-22 $17.51 $17.65 $17.49 $17.58 $14.41 7,498,477
2016-01-21 $17.20 $17.40 $17.09 $17.23 $14.13 10,016,647
2016-01-20 $17.19 $17.37 $16.94 $17.25 $14.14 8,589,620
2016-01-19 $18.04 $18.08 $17.74 $17.84 $14.63 5,755,257
2016-01-15 $17.83 $17.86 $17.60 $17.75 $14.55 7,837,217
2016-01-14 $18.16 $18.39 $18.04 $18.35 $15.05 7,137,760
2016-01-13 $18.50 $18.53 $18.19 $18.23 $14.95 5,716,718
2016-01-12 $18.43 $18.49 $18.25 $18.34 $15.04 8,382,096
2016-01-11 $18.42 $18.48 $18.23 $18.33 $15.03 5,452,498
2016-01-08 $18.74 $18.75 $18.40 $18.43 $15.11 6,006,069
2016-01-07 $18.80 $19.04 $18.70 $18.74 $15.36 7,357,541
2016-01-06 $19.11 $19.20 $19.04 $19.11 $15.67 3,579,368
2016-01-05 $19.51 $19.54 $19.40 $19.46 $15.96 3,730,659
2016-01-04 $19.31 $19.42 $19.23 $19.39 $15.90 3,733,741
2015-12-31 $19.86 $19.94 $19.79 $19.82 $16.25 2,274,495
2015-12-30 $19.89 $19.97 $19.88 $19.91 $16.32 4,208,267
2015-12-29 $20.00 $20.02 $19.94 $19.97 $16.37 1,583,336
2015-12-28 $19.71 $19.85 $19.70 $19.83 $16.26 5,611,213
2015-12-24 $19.99 $20.07 $19.98 $20.03 $16.42 843,994
2015-12-23 $19.95 $20.06 $19.93 $20.03 $16.42 3,136,217
2015-12-22 $19.75 $19.86 $19.69 $19.82 $16.25 4,818,744
2015-12-21 $19.73 $19.77 $19.59 $19.67 $16.13 2,697,787
2015-12-18 $19.86 $19.94 $19.79 $19.85 $16.10 4,855,002
2015-12-17 $19.95 $19.97 $19.75 $19.80 $16.06 4,053,107
2015-12-16 $19.81 $19.98 $19.73 $19.92 $16.16 4,045,815
2015-12-15 $19.67 $19.78 $19.66 $19.68 $15.96 2,600,097
2015-12-14 $19.59 $19.61 $19.42 $19.59 $15.89 5,995,228
2015-12-11 $19.53 $19.59 $19.45 $19.51 $15.82 5,218,922
2015-12-10 $19.88 $19.94 $19.81 $19.85 $16.10 2,803,866
2015-12-09 $19.88 $20.08 $19.82 $19.90 $16.14 6,168,557
2015-12-08 $19.88 $20.01 $19.87 $19.97 $16.20 3,062,610
2015-12-07 $20.34 $20.36 $20.20 $20.27 $16.44 2,671,779
2015-12-04 $20.20 $20.48 $20.20 $20.42 $16.56 2,915,335
2015-12-03 $20.34 $20.38 $20.11 $20.17 $16.36 2,560,160
2015-12-02 $20.42 $20.50 $20.30 $20.30 $16.46 2,175,244
2015-12-01 $20.28 $20.37 $20.25 $20.35 $16.51 5,478,603
2015-11-30 $19.93 $20.10 $19.91 $20.09 $16.29 3,526,169
2015-11-27 $19.96 $20.02 $19.89 $20.00 $16.22 1,886,061
2015-11-25 $20.43 $20.44 $20.39 $20.42 $16.56 1,671,668
2015-11-24 $20.36 $20.53 $20.32 $20.50 $16.63 2,727,063
2015-11-23 $20.63 $20.64 $20.53 $20.56 $16.68 1,170,555
2015-11-20 $20.63 $20.75 $20.62 $20.67 $16.76 4,013,446
2015-11-19 $20.40 $20.50 $20.38 $20.40 $16.55 1,678,016
2015-11-18 $20.18 $20.31 $20.14 $20.31 $16.47 2,675,770
2015-11-17 $20.37 $20.39 $20.22 $20.29 $16.46 4,485,756
2015-11-16 $20.09 $20.28 $20.08 $20.28 $16.45 4,964,188
2015-11-13 $20.22 $20.24 $20.05 $20.14 $16.33 3,312,572
2015-11-12 $20.65 $20.66 $20.43 $20.46 $16.59 4,206,188
2015-11-11 $20.34 $20.34 $20.22 $20.23 $16.41 1,385,295
2015-11-10 $20.21 $20.22 $20.10 $20.17 $16.36 1,789,731
2015-11-09 $20.48 $20.50 $20.31 $20.38 $16.53 2,489,972
2015-11-06 $20.57 $20.66 $20.45 $20.63 $16.73 3,312,079
2015-11-05 $20.74 $20.83 $20.66 $20.76 $16.84 2,556,316
2015-11-04 $21.05 $21.05 $20.83 $20.85 $16.91 2,806,316
2015-11-03 $20.51 $20.70 $20.49 $20.61 $16.72 1,681,875
2015-11-02 $20.34 $20.48 $20.33 $20.48 $16.61 2,172,675
2015-10-30 $20.60 $20.60 $20.50 $20.51 $16.63 2,480,206
2015-10-29 $20.69 $20.74 $20.65 $20.71 $16.80 1,949,486
2015-10-28 $20.83 $20.94 $20.67 $20.80 $16.87 4,485,126
2015-10-27 $20.86 $20.86 $20.76 $20.82 $16.89 1,546,015
2015-10-26 $20.92 $20.92 $20.80 $20.89 $16.94 1,828,283
2015-10-23 $21.12 $21.26 $21.10 $21.23 $17.22 2,541,982
2015-10-22 $20.67 $20.93 $20.67 $20.87 $16.93 2,387,534
2015-10-21 $20.58 $20.58 $20.38 $20.42 $16.56 1,830,071
2015-10-20 $20.56 $20.62 $20.53 $20.61 $16.72 1,636,023
2015-10-19 $20.66 $20.67 $20.55 $20.63 $16.73 2,702,089
2015-10-16 $20.84 $20.93 $20.80 $20.90 $16.95 1,996,155
2015-10-15 $20.59 $20.74 $20.53 $20.71 $16.80 2,830,124
2015-10-14 $20.18 $20.27 $20.10 $20.10 $16.30 3,293,438
2015-10-13 $20.17 $20.24 $20.00 $20.01 $16.23 6,213,544
2015-10-12 $20.23 $20.24 $20.11 $20.14 $16.33 1,500,017
2015-10-09 $20.19 $20.26 $20.09 $20.17 $16.36 2,088,979
2015-10-08 $20.14 $20.38 $20.07 $20.31 $16.47 3,404,833
2015-10-07 $20.06 $20.24 $19.90 $20.05 $16.26 15,664,233
2015-10-06 $19.81 $19.87 $19.75 $19.77 $16.03 3,016,257
2015-10-05 $19.85 $20.06 $19.80 $20.03 $16.25 2,669,916
2015-10-02 $19.36 $19.77 $19.30 $19.77 $16.03 3,741,776
2015-10-01 $19.19 $19.25 $19.08 $19.21 $15.58 2,539,456
2015-09-30 $19.04 $19.15 $18.98 $19.12 $15.51 3,871,560
2015-09-29 $18.74 $18.91 $18.70 $18.79 $15.24 4,709,842
2015-09-28 $19.16 $19.16 $18.88 $18.93 $15.35 2,752,153
2015-09-25 $19.44 $19.44 $19.17 $19.23 $15.60 2,981,445
2015-09-24 $19.16 $19.27 $19.05 $19.24 $15.60 3,006,545
2015-09-23 $19.51 $19.56 $19.43 $19.47 $15.79 4,555,994
2015-09-22 $19.58 $19.65 $19.53 $19.65 $15.94 2,677,908
2015-09-21 $19.83 $19.96 $19.81 $19.86 $16.11 2,185,142
2015-09-18 $19.84 $19.98 $19.71 $19.72 $15.99 4,577,809
2015-09-17 $19.72 $20.07 $19.67 $19.72 $15.99 3,906,071
2015-09-16 $19.94 $20.15 $19.90 $20.10 $16.30 2,612,632
2015-09-15 $19.43 $19.63 $19.39 $19.62 $15.91 2,712,074
2015-09-14 $19.62 $19.64 $19.51 $19.59 $15.89 1,612,309
2015-09-11 $19.59 $19.71 $19.51 $19.66 $15.95 2,478,095
2015-09-10 $19.66 $19.77 $19.60 $19.64 $15.93 3,762,892
2015-09-09 $20.00 $20.13 $19.72 $19.74 $16.01 4,599,488
2015-09-08 $19.50 $19.62 $19.46 $19.61 $15.90 4,278,157
2015-09-04 $18.74 $18.80 $18.50 $18.60 $15.09 7,051,820
2015-09-03 $18.88 $19.12 $18.85 $18.91 $15.34 3,178,270
2015-09-02 $18.81 $18.87 $18.66 $18.81 $15.26 3,932,668
2015-09-01 $18.75 $18.88 $18.63 $18.72 $15.18 6,027,101
2015-08-31 $19.33 $19.42 $19.19 $19.28 $15.64 5,414,968
2015-08-28 $19.45 $19.54 $19.37 $19.48 $15.80 3,885,977
2015-08-27 $19.50 $19.80 $19.47 $19.71 $15.99 10,135,802

iShares MSCI Hong Kong ETF (EWH) News Headlines

Recent iShares MSCI Hong Kong ETF (EWH) News
Similar Companies to iShares MSCI Hong Kong ETF (EWH) 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.