iShares MSCI Italy ETF (EWI) Exchange: NYSE ARCA

Data as of April 23, 2024

$37.07 ($0.01) 0.03%

iShares MSCI Italy ETF - Daily Information
Click for more stock information on iShares MSCI Italy ETF.
Daily Information Data
Date April 23, 2024
Open $36.93
Previous Close $37.07
High $37.16
Low $36.78
Adjusted Open $36.93
Previous Adjusted Close $37.07
Adjusted High $37.16
Adjusted Low $36.78

About iShares MSCI Italy ETF (EWI)

The Fund seeks to track the investment results of the MSCI Italy 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Milan Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. 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 utilities 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 Italy ETF (EWI)

Date Open High Low Close Adj.Close Volume
2024-04-05 $36.93 $37.16 $36.78 $37.07 $37.07 344,407
2024-04-04 $37.65 $37.71 $37.03 $37.06 $37.06 641,719
2024-04-03 $37.24 $37.59 $37.22 $37.53 $37.53 491,463
2024-04-02 $37.34 $37.35 $37.15 $37.22 $37.22 571,404
2024-04-01 $37.72 $37.91 $37.63 $37.65 $37.65 892,703
2024-03-28 $37.78 $37.84 $37.70 $37.72 $37.72 1,099,166
2024-03-27 $37.88 $37.95 $37.80 $37.95 $37.95 230,446
2024-03-26 $37.91 $37.96 $37.74 $37.76 $37.76 176,175
2024-03-25 $37.65 $37.84 $37.63 $37.77 $37.77 254,724
2024-03-22 $37.42 $37.46 $37.32 $37.39 $37.39 648,188
2024-03-21 $37.70 $37.76 $37.46 $37.47 $37.47 217,677
2024-03-20 $37.43 $37.93 $37.40 $37.93 $37.93 328,786
2024-03-19 $37.30 $37.51 $37.28 $37.45 $37.45 148,503
2024-03-18 $37.26 $37.28 $37.08 $37.10 $37.10 127,081
2024-03-15 $37.20 $37.25 $37.08 $37.23 $37.23 207,675
2024-03-14 $37.25 $37.28 $36.81 $36.97 $36.97 419,289
2024-03-13 $37.31 $37.36 $37.21 $37.25 $37.25 238,648
2024-03-12 $36.79 $37.06 $36.64 $37.06 $37.06 184,725
2024-03-11 $36.57 $36.65 $36.40 $36.62 $36.62 185,352
2024-03-08 $36.84 $36.89 $36.60 $36.67 $36.67 238,776
2024-03-07 $36.70 $36.78 $36.65 $36.74 $36.74 433,986
2024-03-06 $36.59 $36.67 $36.52 $36.58 $36.58 376,707
2024-03-05 $36.08 $36.30 $36.03 $36.15 $36.15 179,865
2024-03-04 $35.83 $35.98 $35.83 $35.92 $35.92 104,204
2024-03-01 $35.85 $35.95 $35.63 $35.91 $35.91 244,594
2024-02-29 $35.80 $35.80 $35.42 $35.63 $35.63 298,787
2024-02-28 $35.59 $35.68 $35.56 $35.63 $35.63 389,814
2024-02-27 $35.67 $35.78 $35.66 $35.74 $35.74 291,844
2024-02-26 $35.72 $35.73 $35.59 $35.64 $35.64 117,786
2024-02-23 $35.71 $35.78 $35.65 $35.72 $35.72 316,817
2024-02-22 $35.48 $35.48 $35.31 $35.44 $35.44 270,314
2024-02-21 $34.92 $35.15 $34.90 $35.11 $35.11 404,690
2024-02-20 $34.71 $34.75 $34.61 $34.71 $34.71 179,775
2024-02-16 $34.44 $34.52 $34.36 $34.40 $34.40 277,574
2024-02-15 $34.24 $34.61 $34.24 $34.60 $34.60 370,783
2024-02-14 $33.80 $33.94 $33.73 $33.93 $33.93 544,121
2024-02-13 $33.64 $33.70 $33.33 $33.43 $33.43 209,540
2024-02-12 $34.04 $34.14 $34.03 $34.08 $34.08 138,674
2024-02-09 $33.83 $33.97 $33.70 $33.94 $33.94 131,931
2024-02-08 $33.74 $33.83 $33.68 $33.81 $33.81 182,589
2024-02-07 $33.79 $33.82 $33.62 $33.74 $33.74 102,217
2024-02-06 $33.60 $33.88 $33.59 $33.87 $33.87 426,693
2024-02-05 $33.56 $33.65 $33.38 $33.60 $33.60 161,174
2024-02-02 $33.70 $33.74 $33.48 $33.63 $33.63 274,447
2024-02-01 $33.65 $33.93 $33.53 $33.91 $33.91 709,198
2024-01-31 $33.87 $33.91 $33.44 $33.49 $33.49 397,096
2024-01-30 $33.39 $33.60 $33.39 $33.56 $33.56 163,280
2024-01-29 $32.96 $33.25 $32.90 $33.24 $33.24 187,143
2024-01-26 $33.39 $33.48 $33.36 $33.46 $33.46 212,771
2024-01-25 $33.18 $33.18 $32.89 $33.16 $33.16 426,375
2024-01-24 $33.46 $33.49 $33.25 $33.26 $33.26 265,446
2024-01-23 $33.01 $33.09 $32.89 $33.06 $33.06 192,695
2024-01-22 $33.30 $33.33 $33.17 $33.20 $33.20 467,715
2024-01-19 $33.30 $33.51 $33.17 $33.48 $33.48 971,333
2024-01-18 $33.35 $33.42 $33.20 $33.41 $33.41 442,332
2024-01-17 $32.98 $33.18 $32.88 $33.18 $33.18 1,209,408
2024-01-16 $33.29 $33.46 $33.20 $33.33 $33.33 957,324
2024-01-12 $33.90 $34.01 $33.81 $33.89 $33.89 1,030,422
2024-01-11 $33.88 $33.94 $33.50 $33.74 $33.74 239,232
2024-01-10 $33.68 $33.89 $33.65 $33.87 $33.87 156,502
2024-01-09 $33.65 $33.78 $33.60 $33.63 $33.63 221,825
2024-01-08 $33.80 $34.06 $33.78 $34.03 $34.03 542,297
2024-01-05 $33.53 $33.92 $33.53 $33.61 $33.61 298,663
2024-01-04 $33.44 $33.73 $33.44 $33.55 $33.55 234,055
2024-01-03 $33.16 $33.29 $33.05 $33.18 $33.18 364,534
2024-01-02 $33.68 $33.82 $33.64 $33.69 $33.69 310,268
2023-12-29 $33.95 $34.04 $33.84 $33.93 $33.93 182,648
2023-12-28 $34.01 $34.06 $33.90 $33.92 $33.92 243,182
2023-12-27 $34.01 $34.17 $33.99 $34.15 $34.15 175,076
2023-12-26 $33.85 $34.06 $33.83 $34.00 $34.00 228,570
2023-12-22 $33.89 $33.89 $33.68 $33.75 $33.75 197,748
2023-12-21 $33.60 $33.72 $33.47 $33.71 $33.71 237,091
2023-12-20 $33.53 $33.64 $33.18 $33.22 $33.22 263,442
2023-12-19 $33.88 $34.10 $33.87 $34.08 $33.66 294,852
2023-12-18 $33.77 $33.81 $33.66 $33.72 $33.30 370,241
2023-12-15 $33.75 $33.84 $33.61 $33.61 $33.61 320,584
2023-12-14 $33.93 $34.28 $33.84 $34.10 $34.10 583,788
2023-12-13 $33.45 $33.88 $33.23 $33.88 $33.88 271,218
2023-12-12 $33.39 $33.49 $33.31 $33.47 $33.47 319,976
2023-12-11 $33.30 $33.40 $33.26 $33.39 $33.39 80,549
2023-12-08 $33.11 $33.38 $33.11 $33.37 $33.37 115,741
2023-12-07 $33.06 $33.15 $32.92 $33.10 $33.10 132,209
2023-12-06 $33.30 $33.40 $33.05 $33.05 $33.05 182,541
2023-12-05 $32.90 $33.08 $32.89 $32.99 $32.99 162,616
2023-12-04 $32.88 $33.05 $32.88 $33.03 $33.03 195,613
2023-12-01 $32.97 $33.18 $32.88 $33.15 $33.15 341,253
2023-11-30 $33.04 $33.07 $32.89 $32.98 $32.98 213,411
2023-11-29 $33.07 $33.22 $33.00 $33.09 $33.09 176,776
2023-11-28 $32.70 $32.93 $32.66 $32.82 $32.82 167,289
2023-11-27 $32.83 $32.87 $32.70 $32.80 $32.80 159,660
2023-11-24 $32.63 $32.81 $32.62 $32.80 $32.80 151,622
2023-11-22 $32.38 $32.39 $32.23 $32.39 $32.39 143,662
2023-11-21 $32.66 $32.66 $32.41 $32.47 $32.47 337,044
2023-11-20 $32.78 $32.96 $32.78 $32.90 $32.90 357,942
2023-11-17 $32.33 $32.57 $32.30 $32.55 $32.55 316,250
2023-11-16 $32.25 $32.34 $32.05 $32.13 $32.13 297,688
2023-11-15 $32.31 $32.40 $32.23 $32.24 $32.24 207,890
2023-11-14 $32.11 $32.45 $32.10 $32.39 $32.39 252,598
2023-11-13 $31.13 $31.41 $31.09 $31.38 $31.38 195,207
2023-11-10 $31.01 $31.18 $30.76 $31.15 $31.15 343,767
2023-11-09 $31.23 $31.33 $30.94 $30.96 $30.96 557,934
2023-11-08 $31.05 $31.20 $30.88 $31.02 $31.02 905,118
2023-11-07 $30.90 $31.01 $30.81 $30.97 $30.97 1,265,142
2023-11-06 $31.44 $31.45 $31.11 $31.20 $31.20 382,731
2023-11-03 $31.25 $31.46 $31.25 $31.34 $31.34 359,671
2023-11-02 $30.89 $30.95 $30.74 $30.91 $30.91 599,168
2023-11-01 $29.97 $30.20 $29.86 $30.17 $30.17 1,530,763
2023-10-31 $29.83 $30.00 $29.74 $29.90 $29.90 404,698
2023-10-30 $29.54 $29.63 $29.41 $29.57 $29.57 524,654
2023-10-27 $29.50 $29.50 $29.02 $29.08 $29.08 600,627
2023-10-26 $29.41 $29.50 $29.23 $29.33 $29.33 890,928
2023-10-25 $29.41 $29.63 $29.31 $29.42 $29.42 929,694
2023-10-24 $29.81 $29.91 $29.68 $29.82 $29.82 505,439
2023-10-23 $29.55 $30.00 $29.46 $29.74 $29.74 876,903
2023-10-20 $29.67 $29.75 $29.53 $29.59 $29.59 622,086
2023-10-19 $29.88 $30.08 $29.65 $29.73 $29.73 857,996
2023-10-18 $30.36 $30.36 $30.00 $30.05 $30.05 507,381
2023-10-17 $30.12 $30.62 $30.12 $30.53 $30.53 709,113
2023-10-16 $30.32 $30.49 $30.24 $30.46 $30.46 240,899
2023-10-13 $30.30 $30.33 $30.00 $30.07 $30.07 443,179
2023-10-12 $30.69 $30.69 $30.21 $30.33 $30.33 675,317
2023-10-11 $30.78 $30.83 $30.50 $30.69 $30.69 1,190,438
2023-10-10 $30.36 $30.57 $30.36 $30.39 $30.39 1,274,337
2023-10-09 $29.62 $29.92 $29.61 $29.89 $29.89 316,859
2023-10-06 $29.65 $30.18 $29.34 $30.11 $30.11 678,856
2023-10-05 $29.55 $29.72 $29.50 $29.69 $29.69 539,489
2023-10-04 $29.52 $29.53 $29.19 $29.47 $29.47 598,288
2023-10-03 $29.44 $29.52 $29.28 $29.38 $29.38 863,739
2023-10-02 $30.18 $30.19 $29.66 $29.72 $29.72 597,192
2023-09-29 $30.83 $30.83 $30.35 $30.42 $30.42 363,350
2023-09-28 $30.20 $30.48 $30.12 $30.37 $30.37 354,476
2023-09-27 $30.27 $30.28 $29.86 $30.11 $30.11 325,806
2023-09-26 $30.35 $30.49 $30.21 $30.25 $30.25 426,583
2023-09-25 $30.60 $30.79 $30.46 $30.76 $30.76 377,537
2023-09-22 $31.20 $31.35 $30.98 $31.02 $31.02 376,673
2023-09-21 $31.42 $31.44 $31.17 $31.20 $31.20 571,789
2023-09-20 $32.06 $32.26 $31.82 $31.82 $31.82 386,493
2023-09-19 $31.55 $31.62 $31.46 $31.54 $31.54 491,984
2023-09-18 $31.45 $31.45 $31.26 $31.36 $31.36 218,969
2023-09-15 $31.66 $31.83 $31.57 $31.59 $31.59 273,592
2023-09-14 $31.44 $31.70 $31.44 $31.68 $31.68 292,092
2023-09-13 $31.41 $31.43 $31.23 $31.30 $31.30 115,538
2023-09-12 $31.37 $31.63 $31.37 $31.50 $31.50 101,843
2023-09-11 $31.48 $31.63 $31.40 $31.60 $31.60 149,917
2023-09-08 $31.09 $31.24 $31.01 $31.12 $31.12 147,015
2023-09-07 $31.10 $31.18 $30.98 $31.05 $31.05 466,782
2023-09-06 $31.26 $31.38 $31.03 $31.16 $31.16 326,939
2023-09-05 $31.78 $31.80 $31.56 $31.59 $31.59 167,683
2023-09-01 $32.20 $32.20 $31.74 $31.84 $31.84 128,410
2023-08-31 $32.35 $32.38 $32.06 $32.10 $32.10 287,964
2023-08-30 $32.52 $32.67 $32.42 $32.48 $32.48 482,336
2023-08-29 $31.94 $32.53 $31.89 $32.43 $32.43 222,498
2023-08-28 $31.74 $31.87 $31.72 $31.82 $31.82 212,332
2023-08-25 $31.50 $31.59 $31.20 $31.51 $31.51 284,032
2023-08-24 $31.38 $31.56 $31.15 $31.16 $31.16 283,413
2023-08-23 $31.37 $31.61 $31.35 $31.58 $31.58 137,034
2023-08-22 $31.51 $31.52 $31.26 $31.30 $31.30 345,139
2023-08-21 $31.46 $31.49 $31.25 $31.41 $31.41 188,188
2023-08-18 $30.83 $31.13 $30.78 $31.08 $31.08 528,474
2023-08-17 $31.41 $31.43 $31.00 $31.06 $31.06 257,078
2023-08-16 $31.62 $31.77 $31.35 $31.38 $31.38 238,656
2023-08-15 $31.78 $31.80 $31.49 $31.56 $31.56 140,689
2023-08-14 $31.83 $32.03 $31.72 $31.97 $31.97 167,259
2023-08-11 $31.98 $32.04 $31.86 $31.94 $31.94 324,379
2023-08-10 $32.37 $32.58 $32.07 $32.17 $32.17 618,295
2023-08-09 $31.98 $32.13 $31.92 $32.01 $32.01 286,144
2023-08-08 $31.43 $31.80 $31.32 $31.79 $31.79 956,794
2023-08-07 $32.19 $32.33 $32.06 $32.32 $32.32 622,567
2023-08-04 $32.31 $32.51 $32.09 $32.13 $32.13 272,205
2023-08-03 $32.18 $32.34 $32.08 $32.31 $32.31 1,514,225
2023-08-02 $32.69 $32.75 $32.39 $32.48 $32.48 1,784,530
2023-08-01 $33.10 $33.25 $32.98 $33.08 $33.08 1,678,720
2023-07-31 $33.60 $33.68 $33.45 $33.50 $33.50 107,030
2023-07-28 $33.37 $33.54 $33.32 $33.35 $33.35 218,062
2023-07-27 $33.45 $33.49 $33.09 $33.12 $33.12 239,637
2023-07-26 $32.83 $33.35 $32.83 $33.20 $33.20 463,650
2023-07-25 $32.81 $32.99 $32.81 $32.86 $32.86 168,182
2023-07-24 $32.91 $33.11 $32.91 $32.99 $32.99 491,584
2023-07-21 $33.03 $33.05 $32.94 $32.96 $32.96 178,592
2023-07-20 $33.08 $33.13 $32.86 $32.91 $32.91 248,557
2023-07-19 $32.99 $33.06 $32.89 $32.94 $32.94 350,318
2023-07-18 $32.92 $33.13 $32.92 $33.11 $33.11 161,168
2023-07-17 $32.94 $33.11 $32.86 $33.06 $33.06 196,726
2023-07-14 $33.16 $33.18 $32.95 $32.97 $32.97 299,600
2023-07-13 $33.07 $33.22 $33.02 $33.17 $33.17 400,517
2023-07-12 $32.29 $32.66 $32.29 $32.61 $32.61 284,115
2023-07-11 $31.70 $31.88 $31.64 $31.84 $31.84 352,533
2023-07-10 $31.53 $31.60 $31.46 $31.57 $31.57 147,717
2023-07-07 $31.12 $31.52 $31.06 $31.35 $31.35 401,466
2023-07-06 $31.06 $31.08 $30.74 $30.96 $30.96 364,247
2023-07-05 $31.73 $31.73 $31.50 $31.51 $31.51 429,556
2023-07-03 $31.94 $32.00 $31.90 $31.94 $31.94 416,466
2023-06-30 $31.75 $31.85 $31.71 $31.83 $31.83 313,980
2023-06-29 $31.23 $31.39 $31.23 $31.39 $31.39 284,054
2023-06-28 $31.08 $31.19 $31.05 $31.17 $31.17 380,686
2023-06-27 $30.85 $31.16 $30.82 $31.11 $31.11 179,190
2023-06-26 $30.58 $30.73 $30.58 $30.68 $30.68 194,716
2023-06-23 $30.53 $30.70 $30.53 $30.57 $30.57 272,603
2023-06-22 $31.02 $31.16 $30.96 $31.01 $31.01 135,371
2023-06-21 $31.07 $31.38 $31.04 $31.30 $31.30 190,348
2023-06-20 $31.20 $31.25 $31.06 $31.15 $31.15 198,193
2023-06-16 $31.59 $31.59 $31.39 $31.44 $31.44 159,902
2023-06-15 $31.08 $31.40 $31.08 $31.37 $31.37 757,724
2023-06-14 $31.11 $31.18 $30.83 $30.97 $30.97 250,309
2023-06-13 $30.71 $30.79 $30.67 $30.72 $30.72 112,970
2023-06-12 $30.39 $30.51 $30.33 $30.46 $30.46 158,967
2023-06-09 $30.29 $30.29 $30.16 $30.24 $30.24 199,320
2023-06-08 $30.39 $30.46 $30.33 $30.43 $30.43 196,759
2023-06-07 $29.94 $30.02 $29.86 $29.93 $29.93 314,313
2023-06-06 $30.45 $30.77 $30.44 $30.76 $30.02 238,320
2023-06-05 $30.57 $30.59 $30.38 $30.47 $29.74 228,800
2023-06-02 $30.74 $30.85 $30.70 $30.78 $30.04 316,853
2023-06-01 $30.01 $30.41 $29.92 $30.38 $29.65 670,283
2023-05-31 $29.83 $29.84 $29.44 $29.68 $28.97 378,335
2023-05-30 $30.45 $30.50 $30.22 $30.32 $29.59 209,097
2023-05-26 $30.33 $30.52 $30.28 $30.47 $29.74 909,521
2023-05-25 $30.21 $30.28 $30.09 $30.21 $29.49 382,684
2023-05-24 $30.53 $30.53 $30.36 $30.40 $29.67 189,903
2023-05-23 $31.07 $31.16 $30.89 $30.90 $30.16 231,366
2023-05-22 $31.24 $31.39 $31.22 $31.32 $30.57 204,285
2023-05-19 $31.25 $31.36 $31.18 $31.23 $31.23 166,171
2023-05-18 $31.03 $31.03 $30.73 $30.91 $30.91 319,165
2023-05-17 $31.10 $31.24 $30.93 $31.18 $31.18 296,357
2023-05-16 $31.26 $31.31 $31.04 $31.06 $31.06 289,787
2023-05-15 $31.30 $31.37 $31.23 $31.31 $31.31 220,828
2023-05-12 $31.43 $31.48 $31.25 $31.32 $31.32 560,577
2023-05-11 $31.15 $31.34 $31.02 $31.30 $31.30 309,026
2023-05-10 $31.78 $31.78 $31.38 $31.60 $31.60 230,715
2023-05-09 $31.52 $31.77 $31.52 $31.71 $31.71 182,004
2023-05-08 $32.06 $32.08 $31.92 $31.97 $31.97 137,611
2023-05-05 $31.64 $32.09 $31.63 $32.00 $32.00 176,326
2023-05-04 $31.25 $31.34 $31.07 $31.21 $31.21 286,168
2023-05-03 $31.39 $31.63 $31.35 $31.36 $31.36 319,229
2023-05-02 $31.37 $31.37 $30.90 $31.07 $31.07 395,222
2023-05-01 $31.82 $31.85 $31.68 $31.70 $31.70 406,632
2023-04-28 $31.31 $31.73 $31.29 $31.66 $31.66 268,415
2023-04-27 $31.63 $31.89 $31.52 $31.87 $31.87 594,087
2023-04-26 $31.52 $31.56 $31.28 $31.31 $31.31 497,868
2023-04-25 $31.62 $31.62 $31.25 $31.26 $31.26 323,802
2023-04-24 $31.89 $31.98 $31.88 $31.91 $31.91 865,048
2023-04-21 $31.56 $31.72 $31.41 $31.69 $31.69 428,244
2023-04-20 $31.37 $31.56 $31.37 $31.46 $31.46 165,573
2023-04-19 $31.66 $31.81 $31.64 $31.69 $31.69 257,897
2023-04-18 $31.66 $31.73 $31.60 $31.69 $31.69 128,603
2023-04-17 $31.48 $31.54 $31.28 $31.48 $31.48 329,504
2023-04-14 $31.77 $31.87 $31.62 $31.74 $31.74 299,454
2023-04-13 $31.57 $31.74 $31.51 $31.71 $31.71 314,356
2023-04-12 $31.60 $31.68 $31.40 $31.50 $31.50 411,376
2023-04-11 $31.05 $31.21 $31.02 $31.13 $31.13 412,704
2023-04-10 $30.70 $31.02 $30.70 $30.93 $30.93 191,055
2023-04-06 $30.58 $30.99 $30.57 $30.88 $30.88 263,273
2023-04-05 $30.52 $30.62 $30.34 $30.49 $30.49 317,707
2023-04-04 $30.74 $30.77 $30.52 $30.64 $30.64 461,800
2023-04-03 $30.58 $30.76 $30.56 $30.76 $30.76 689,225
2023-03-31 $30.47 $30.56 $30.38 $30.43 $30.43 274,260
2023-03-30 $30.48 $30.49 $30.33 $30.42 $30.42 874,862
2023-03-29 $29.94 $30.13 $29.90 $30.09 $30.09 444,074
2023-03-28 $29.52 $29.72 $29.49 $29.67 $29.67 474,170
2023-03-27 $29.40 $29.49 $29.23 $29.46 $29.46 529,944
2023-03-24 $28.93 $29.12 $28.78 $29.08 $29.08 405,893
2023-03-23 $29.79 $29.94 $29.19 $29.36 $29.36 671,511
2023-03-22 $29.63 $30.02 $29.42 $29.43 $29.43 540,392
2023-03-21 $29.62 $29.69 $29.45 $29.60 $29.60 433,339
2023-03-20 $28.48 $28.84 $28.47 $28.73 $28.73 293,514
2023-03-17 $28.12 $28.20 $27.83 $28.09 $28.09 602,344
2023-03-16 $27.90 $28.71 $27.90 $28.71 $28.71 1,160,588
2023-03-15 $28.00 $28.44 $27.85 $28.42 $28.42 1,077,648
2023-03-14 $29.66 $29.80 $29.51 $29.75 $29.75 535,024
2023-03-13 $29.00 $29.38 $28.88 $29.10 $29.10 717,262
2023-03-10 $29.98 $30.09 $29.58 $29.64 $29.64 734,123
2023-03-09 $30.33 $30.43 $29.93 $29.96 $29.96 400,967
2023-03-08 $30.36 $30.54 $30.28 $30.47 $30.47 376,772
2023-03-07 $30.82 $30.82 $30.24 $30.29 $30.29 346,393
2023-03-06 $30.83 $30.96 $30.79 $30.85 $30.85 148,797
2023-03-03 $30.52 $30.84 $30.44 $30.81 $30.81 1,252,466
2023-03-02 $30.01 $30.29 $29.98 $30.25 $30.25 1,746,739
2023-03-01 $30.31 $30.35 $29.99 $30.14 $30.14 1,317,769
2023-02-28 $30.26 $30.30 $30.01 $30.01 $30.01 139,449
2023-02-27 $30.04 $30.21 $30.03 $30.13 $30.13 451,607
2023-02-24 $29.55 $29.64 $29.45 $29.63 $29.63 516,233
2023-02-23 $30.06 $30.18 $29.81 $30.09 $30.09 491,497
2023-02-22 $29.93 $30.04 $29.80 $29.87 $29.87 452,699
2023-02-21 $30.31 $30.46 $30.17 $30.19 $30.19 376,320
2023-02-17 $30.57 $30.85 $30.55 $30.81 $30.81 1,058,068
2023-02-16 $30.56 $30.95 $30.54 $30.74 $30.74 596,952
2023-02-15 $30.41 $30.61 $30.37 $30.59 $30.59 214,216
2023-02-14 $30.54 $30.90 $30.50 $30.76 $30.76 349,700
2023-02-13 $30.40 $30.60 $30.37 $30.59 $30.59 191,196
2023-02-10 $30.28 $30.31 $30.09 $30.28 $30.28 280,377
2023-02-09 $30.76 $30.81 $30.42 $30.49 $30.49 377,700
2023-02-08 $30.37 $30.41 $30.19 $30.25 $30.25 355,689
2023-02-07 $30.06 $30.40 $29.96 $30.39 $30.39 476,766
2023-02-06 $29.95 $30.07 $29.85 $30.05 $30.05 552,454
2023-02-03 $30.07 $30.39 $30.00 $30.05 $30.05 586,478
2023-02-02 $30.69 $30.72 $30.36 $30.63 $30.63 460,580
2023-02-01 $30.23 $30.73 $30.06 $30.64 $30.64 1,103,928
2023-01-31 $29.90 $30.27 $29.85 $30.27 $30.27 338,293
2023-01-30 $29.90 $30.01 $29.69 $29.72 $29.72 187,008
2023-01-27 $29.81 $30.07 $29.78 $30.00 $30.00 211,540
2023-01-26 $29.86 $29.93 $29.63 $29.93 $29.93 501,540
2023-01-25 $29.46 $29.83 $29.44 $29.81 $29.81 352,450
2023-01-24 $29.48 $29.71 $29.39 $29.67 $29.67 262,690
2023-01-23 $29.39 $29.65 $29.34 $29.60 $29.60 288,178
2023-01-20 $29.32 $29.54 $29.22 $29.53 $29.53 380,793
2023-01-19 $29.28 $29.38 $29.10 $29.29 $29.29 217,616
2023-01-18 $29.93 $29.97 $29.46 $29.47 $29.47 362,155
2023-01-17 $29.64 $29.82 $29.52 $29.60 $29.60 304,323
2023-01-13 $29.31 $29.64 $29.31 $29.62 $29.62 186,808
2023-01-12 $29.41 $29.68 $29.13 $29.64 $29.64 419,271
2023-01-11 $29.10 $29.19 $28.98 $29.16 $29.16 544,696
2023-01-10 $28.80 $28.94 $28.70 $28.93 $28.93 270,576
2023-01-09 $28.79 $28.93 $28.65 $28.66 $28.66 550,903
2023-01-06 $27.90 $28.47 $27.80 $28.44 $28.44 443,489
2023-01-05 $27.78 $27.89 $27.69 $27.73 $27.73 257,952
2023-01-04 $27.99 $28.08 $27.81 $27.99 $27.99 458,651
2023-01-03 $27.58 $27.72 $27.30 $27.41 $27.41 1,065,518
2022-12-30 $27.09 $27.21 $26.90 $26.94 $26.94 406,687
2022-12-29 $27.15 $27.39 $27.15 $27.32 $27.32 232,579
2022-12-28 $27.02 $27.09 $26.75 $26.75 $26.75 332,499
2022-12-27 $26.98 $27.06 $26.91 $26.96 $26.96 282,378
2022-12-23 $26.83 $27.01 $26.78 $26.99 $26.99 510,877
2022-12-22 $26.97 $26.97 $26.58 $26.82 $26.82 564,784
2022-12-21 $26.99 $27.15 $26.91 $27.07 $27.07 391,592
2022-12-20 $26.60 $26.78 $26.57 $26.69 $26.69 485,408
2022-12-19 $26.74 $26.77 $26.51 $26.59 $26.59 387,541
2022-12-16 $26.60 $26.75 $26.46 $26.61 $26.61 1,036,330
2022-12-15 $27.16 $27.21 $26.64 $26.78 $26.78 881,054
2022-12-14 $27.73 $27.85 $27.48 $27.62 $27.62 667,809
2022-12-13 $28.00 $28.07 $27.50 $27.66 $27.66 663,999
2022-12-12 $27.55 $27.70 $27.50 $27.66 $27.25 312,734
2022-12-09 $27.32 $27.54 $27.32 $27.36 $26.95 523,461
2022-12-08 $27.49 $27.58 $27.38 $27.51 $27.10 1,463,205
2022-12-07 $27.46 $27.59 $27.32 $27.47 $27.06 405,027
2022-12-06 $27.68 $27.70 $27.24 $27.36 $26.95 1,068,077
2022-12-05 $27.99 $28.05 $27.58 $27.66 $27.25 694,858
2022-12-02 $27.80 $28.02 $27.72 $27.96 $27.55 426,894
2022-12-01 $28.07 $28.16 $27.79 $27.99 $27.58 576,479
2022-11-30 $27.46 $27.89 $27.21 $27.82 $27.41 859,121
2022-11-29 $27.18 $27.43 $27.18 $27.34 $26.93 548,566
2022-11-28 $27.46 $27.57 $27.10 $27.16 $26.76 507,148
2022-11-25 $27.55 $27.72 $27.52 $27.69 $27.69 202,100
2022-11-23 $27.30 $27.54 $27.29 $27.49 $27.49 443,472
2022-11-22 $27.07 $27.36 $27.04 $27.33 $27.33 308,618
2022-11-21 $26.91 $26.96 $26.78 $26.92 $26.92 604,218
2022-11-18 $27.33 $27.33 $27.11 $27.28 $27.28 698,188
2022-11-17 $26.83 $27.16 $26.80 $27.13 $27.13 764,421
2022-11-16 $27.36 $27.39 $27.18 $27.31 $27.31 770,538
2022-11-15 $27.48 $27.51 $26.85 $27.23 $27.23 1,115,819
2022-11-14 $27.19 $27.37 $27.03 $27.04 $27.04 898,478
2022-11-11 $27.04 $27.42 $26.89 $27.36 $27.36 1,027,623
2022-11-10 $26.49 $26.79 $26.32 $26.76 $26.76 1,495,747
2022-11-09 $25.58 $25.85 $25.46 $25.48 $25.48 773,494
2022-11-08 $25.48 $25.73 $25.38 $25.60 $25.60 675,042
2022-11-07 $25.29 $25.39 $25.17 $25.31 $25.31 749,756
2022-11-04 $24.55 $25.02 $24.47 $25.00 $25.00 1,364,805
2022-11-03 $23.66 $23.87 $23.62 $23.76 $23.76 557,995
2022-11-02 $24.30 $24.64 $23.90 $23.90 $23.90 772,568
2022-11-01 $24.68 $24.68 $24.11 $24.29 $24.29 429,106
2022-10-31 $24.06 $24.15 $24.00 $24.08 $24.08 516,272
2022-10-28 $24.06 $24.29 $23.98 $24.27 $24.27 559,567
2022-10-27 $24.12 $24.38 $24.06 $24.07 $24.07 428,170
2022-10-26 $23.80 $24.19 $23.80 $24.01 $24.01 935,786
2022-10-25 $23.36 $23.81 $23.35 $23.78 $23.78 734,471
2022-10-24 $23.22 $23.45 $23.15 $23.30 $23.30 840,012
2022-10-21 $22.44 $23.03 $22.36 $23.02 $23.02 896,408
2022-10-20 $22.70 $22.95 $22.55 $22.62 $22.62 710,536
2022-10-19 $22.56 $22.66 $22.37 $22.52 $22.52 811,187
2022-10-18 $23.07 $23.12 $22.66 $22.91 $22.91 951,780
2022-10-17 $22.35 $22.57 $22.34 $22.51 $22.51 467,045
2022-10-14 $22.23 $22.32 $21.72 $21.75 $21.75 695,974
2022-10-13 $21.04 $22.08 $20.99 $22.00 $22.00 1,348,773
2022-10-12 $21.37 $21.44 $21.25 $21.32 $21.32 782,924
2022-10-11 $21.55 $21.87 $21.39 $21.50 $21.50 787,810
2022-10-10 $21.77 $21.89 $21.62 $21.76 $21.76 927,036
2022-10-07 $22.04 $22.10 $21.67 $21.74 $21.74 631,066
2022-10-06 $22.20 $22.37 $22.08 $22.13 $22.13 797,720
2022-10-05 $22.56 $22.86 $22.34 $22.73 $22.73 651,019
2022-10-04 $22.88 $23.23 $22.88 $23.18 $23.18 783,972
2022-10-03 $21.93 $22.23 $21.83 $22.12 $22.12 1,291,168
2022-09-30 $21.44 $21.80 $21.40 $21.50 $21.50 851,361
2022-09-29 $21.35 $21.51 $21.07 $21.49 $21.49 840,279
2022-09-28 $21.36 $22.03 $21.29 $21.98 $21.98 1,206,388
2022-09-27 $21.81 $21.95 $21.30 $21.48 $21.48 1,950,804
2022-09-26 $21.90 $22.13 $21.68 $21.76 $21.76 1,741,088
2022-09-23 $22.21 $22.23 $21.73 $21.92 $21.92 1,897,852
2022-09-22 $23.20 $23.23 $22.87 $22.99 $22.99 758,095
2022-09-21 $23.27 $23.51 $22.93 $22.94 $22.94 1,164,114
2022-09-20 $23.35 $23.36 $23.04 $23.22 $23.22 1,213,733
2022-09-19 $23.39 $23.91 $23.39 $23.90 $23.90 576,995
2022-09-16 $23.64 $23.81 $23.56 $23.75 $23.75 996,600
2022-09-15 $23.84 $24.08 $23.81 $23.86 $23.86 1,571,236
2022-09-14 $23.85 $24.10 $23.79 $24.00 $24.00 673,936
2022-09-13 $24.05 $24.24 $23.64 $23.66 $23.66 717,339
2022-09-12 $24.36 $24.54 $24.34 $24.45 $24.45 967,250
2022-09-09 $23.69 $23.83 $23.62 $23.82 $23.82 772,816
2022-09-08 $22.65 $23.16 $22.60 $23.12 $23.12 1,260,144
2022-09-07 $22.70 $23.19 $22.67 $23.18 $23.18 492,096
2022-09-06 $22.82 $22.97 $22.59 $22.74 $22.74 872,846
2022-09-02 $23.35 $23.61 $22.73 $22.81 $22.81 1,134,465
2022-09-01 $22.91 $22.98 $22.61 $22.94 $22.94 974,839
2022-08-31 $23.28 $23.39 $23.11 $23.14 $23.14 699,307
2022-08-30 $23.76 $23.78 $23.32 $23.41 $23.41 809,385
2022-08-29 $23.35 $23.62 $23.33 $23.53 $23.53 683,622
2022-08-26 $24.07 $24.11 $23.28 $23.30 $23.30 1,776,196
2022-08-25 $23.97 $24.21 $23.92 $24.20 $24.20 410,335
2022-08-24 $23.77 $24.11 $23.77 $23.99 $23.99 351,657
2022-08-23 $23.83 $24.16 $23.82 $23.94 $23.94 799,319
2022-08-22 $23.74 $23.74 $23.55 $23.60 $23.60 448,444
2022-08-19 $24.39 $24.40 $24.20 $24.27 $24.27 416,138
2022-08-18 $24.89 $24.95 $24.78 $24.87 $24.87 1,104,064
2022-08-17 $24.81 $25.03 $24.74 $24.89 $24.89 532,932
2022-08-16 $24.95 $25.12 $24.95 $25.03 $25.03 326,463
2022-08-15 $25.03 $25.22 $25.03 $25.16 $25.16 718,673
2022-08-12 $25.21 $25.43 $25.14 $25.41 $25.41 653,661
2022-08-11 $25.27 $25.32 $25.15 $25.20 $25.20 565,231
2022-08-10 $25.02 $25.16 $24.93 $25.01 $25.01 1,621,074
2022-08-09 $24.72 $24.76 $24.54 $24.57 $24.57 603,404
2022-08-08 $24.76 $24.87 $24.62 $24.68 $24.68 692,788
2022-08-05 $24.42 $24.66 $24.41 $24.62 $24.62 398,993
2022-08-04 $24.61 $24.76 $24.57 $24.69 $24.69 787,933
2022-08-03 $24.38 $24.54 $24.24 $24.51 $24.51 414,929
2022-08-02 $24.34 $24.48 $24.20 $24.21 $24.21 776,082
2022-08-01 $24.75 $24.91 $24.50 $24.64 $24.64 646,947
2022-07-29 $24.33 $24.67 $24.25 $24.64 $24.64 1,531,044
2022-07-28 $23.73 $24.03 $23.54 $23.99 $23.99 1,182,578
2022-07-27 $23.20 $23.66 $23.17 $23.61 $23.61 1,715,249
2022-07-26 $23.05 $23.12 $22.86 $22.88 $22.88 3,384,204
2022-07-25 $23.39 $23.52 $23.30 $23.42 $23.42 2,325,125
2022-07-22 $23.33 $23.45 $23.01 $23.10 $23.10 913,853
2022-07-21 $22.81 $23.19 $22.80 $23.16 $23.16 1,777,014
2022-07-20 $23.45 $23.51 $22.56 $22.81 $22.81 4,375,246
2022-07-19 $23.57 $23.87 $23.52 $23.80 $23.80 837,393
2022-07-18 $23.08 $23.19 $22.79 $22.84 $22.84 770,048
2022-07-15 $22.39 $22.62 $22.27 $22.46 $22.46 2,196,534
2022-07-14 $22.01 $22.27 $21.61 $22.02 $22.02 3,983,938
2022-07-13 $22.73 $23.18 $22.66 $23.04 $23.04 1,049,955
2022-07-12 $23.02 $23.24 $22.97 $23.01 $23.01 841,101
2022-07-11 $23.40 $23.45 $23.22 $23.25 $23.25 827,064
2022-07-08 $23.70 $23.82 $23.53 $23.70 $23.70 442,853
2022-07-07 $23.43 $23.63 $23.43 $23.61 $23.61 451,220
2022-07-06 $22.98 $23.16 $22.88 $23.11 $23.11 639,991
2022-07-05 $23.11 $23.27 $22.88 $23.27 $23.27 1,614,190
2022-07-01 $23.86 $24.22 $23.72 $24.21 $24.21 768,219
2022-06-30 $23.86 $24.15 $23.66 $24.08 $24.08 1,121,102
2022-06-29 $24.72 $24.72 $24.41 $24.42 $24.42 955,407
2022-06-28 $25.04 $25.15 $24.69 $24.71 $24.71 961,415
2022-06-27 $24.88 $24.99 $24.74 $24.79 $24.79 1,070,772
2022-06-24 $24.61 $25.17 $24.60 $25.16 $25.16 1,208,363
2022-06-23 $24.49 $24.52 $24.15 $24.44 $24.44 1,587,189
2022-06-22 $24.38 $24.79 $24.34 $24.51 $24.51 1,173,718
2022-06-21 $24.83 $24.92 $24.73 $24.75 $24.75 839,778
2022-06-17 $24.56 $24.68 $24.21 $24.41 $24.41 1,386,643
2022-06-16 $24.35 $24.58 $24.24 $24.41 $24.41 2,602,774
2022-06-15 $24.97 $25.28 $24.65 $25.13 $25.13 2,656,431
2022-06-14 $24.50 $24.64 $24.08 $24.25 $24.25 1,194,183
2022-06-13 $24.52 $24.65 $24.26 $24.36 $24.36 1,290,894
2022-06-10 $25.40 $25.45 $25.15 $25.26 $25.26 1,977,973
2022-06-09 $26.96 $27.05 $26.58 $26.59 $26.59 1,361,315
2022-06-08 $28.38 $28.49 $28.21 $28.27 $27.43 565,704
2022-06-07 $28.36 $28.69 $28.34 $28.65 $27.80 611,914
2022-06-06 $28.75 $28.92 $28.65 $28.70 $27.85 648,787
2022-06-03 $28.35 $28.47 $28.28 $28.35 $27.51 537,878
2022-06-02 $28.52 $28.89 $28.43 $28.88 $28.02 840,111
2022-06-01 $28.78 $28.82 $28.19 $28.32 $27.48 927,095
2022-05-31 $28.85 $28.95 $28.64 $28.83 $27.97 898,277
2022-05-27 $28.86 $29.00 $28.82 $28.97 $28.11 430,228
2022-05-26 $28.58 $28.92 $28.58 $28.86 $28.00 653,851
2022-05-25 $28.06 $28.61 $28.06 $28.47 $27.62 1,398,499
2022-05-24 $28.13 $28.34 $28.02 $28.26 $27.42 972,055
2022-05-23 $27.92 $28.24 $27.84 $28.20 $27.36 1,163,169
2022-05-20 $27.86 $27.87 $27.19 $27.56 $26.74 1,697,070
2022-05-19 $27.21 $27.79 $27.21 $27.60 $26.78 1,404,585
2022-05-18 $27.50 $27.54 $26.97 $27.04 $26.23 1,425,710
2022-05-17 $27.72 $27.82 $27.52 $27.77 $26.94 1,016,879
2022-05-16 $27.15 $27.35 $27.01 $27.21 $26.40 1,070,678
2022-05-13 $26.72 $27.16 $26.72 $27.11 $26.30 1,002,858
2022-05-12 $26.31 $26.71 $26.17 $26.40 $25.61 2,490,924
2022-05-11 $26.77 $27.29 $26.60 $26.60 $25.81 2,989,519
2022-05-10 $26.81 $26.85 $26.35 $26.57 $25.78 2,895,711
2022-05-09 $26.50 $26.57 $26.14 $26.20 $25.42 1,523,170
2022-05-06 $27.17 $27.22 $26.87 $27.00 $26.20 1,653,210
2022-05-05 $27.72 $27.75 $26.97 $27.26 $26.45 1,918,572
2022-05-04 $27.72 $28.25 $27.39 $28.23 $27.39 1,821,105
2022-05-03 $27.76 $27.84 $27.63 $27.75 $26.92 1,115,371
2022-05-02 $27.41 $27.55 $27.10 $27.43 $26.61 1,496,968
2022-04-29 $27.78 $27.99 $27.40 $27.43 $26.61 1,160,403
2022-04-28 $27.52 $27.81 $27.22 $27.69 $26.87 1,832,369
2022-04-27 $27.14 $27.53 $27.05 $27.32 $26.51 1,371,009
2022-04-26 $27.82 $27.83 $27.19 $27.19 $26.38 1,588,401
2022-04-25 $28.05 $28.26 $27.75 $28.21 $27.37 1,747,966
2022-04-22 $28.77 $28.77 $28.32 $28.34 $27.50 1,598,322
2022-04-21 $29.65 $29.67 $28.80 $28.89 $28.03 1,254,694
2022-04-20 $29.46 $29.56 $29.32 $29.41 $28.53 865,768
2022-04-19 $28.83 $29.25 $28.80 $29.24 $28.37 630,572
2022-04-18 $28.96 $29.26 $28.94 $29.05 $28.18 807,266
2022-04-14 $29.23 $29.28 $29.01 $29.07 $28.20 1,139,733
2022-04-13 $28.77 $29.22 $28.77 $29.20 $28.33 824,388
2022-04-12 $29.03 $29.19 $28.70 $28.76 $27.90 2,420,324
2022-04-11 $29.22 $29.32 $29.03 $29.04 $28.18 2,664,828
2022-04-08 $28.95 $29.29 $28.91 $29.15 $28.28 1,923,146
2022-04-07 $29.13 $29.19 $28.63 $28.89 $28.03 1,170,173
2022-04-06 $28.75 $28.96 $28.57 $28.86 $28.00 1,604,988
2022-04-05 $29.53 $29.73 $29.23 $29.32 $28.45 1,353,133
2022-04-04 $29.68 $29.84 $29.67 $29.81 $28.92 4,006,534
2022-04-01 $29.96 $30.01 $29.73 $29.97 $29.08 1,402,452
2022-03-31 $30.00 $30.06 $29.51 $29.53 $28.65 1,901,262
2022-03-30 $30.11 $30.31 $30.03 $30.16 $29.26 1,173,567
2022-03-29 $30.16 $30.24 $29.79 $30.06 $29.16 1,693,118
2022-03-28 $29.20 $29.25 $28.95 $29.24 $28.37 1,096,709
2022-03-25 $28.95 $29.10 $28.80 $29.03 $28.17 1,067,736
2022-03-24 $28.73 $28.95 $28.67 $28.83 $27.97 997,205
2022-03-23 $28.54 $28.68 $28.47 $28.50 $27.65 1,031,795
2022-03-22 $28.97 $29.09 $28.90 $29.03 $28.17 898,614
2022-03-21 $28.87 $28.93 $28.55 $28.65 $27.80 1,520,093
2022-03-18 $28.16 $28.84 $28.11 $28.76 $27.90 1,474,894
2022-03-17 $28.38 $28.83 $28.27 $28.71 $27.86 2,640,924
2022-03-16 $28.50 $28.97 $28.13 $28.77 $27.91 5,299,247
2022-03-15 $27.74 $27.93 $27.52 $27.93 $27.10 5,834,861
2022-03-14 $27.58 $27.85 $27.39 $27.45 $26.63 1,242,964
2022-03-11 $27.52 $27.57 $26.83 $26.85 $26.05 1,353,878
2022-03-10 $27.24 $27.62 $27.06 $27.23 $26.42 2,068,381
2022-03-09 $28.14 $28.83 $27.89 $28.35 $27.51 4,581,886
2022-03-08 $26.83 $27.43 $26.17 $26.74 $25.94 4,589,124
2022-03-07 $26.71 $26.85 $25.51 $25.76 $24.99 4,785,558
2022-03-04 $26.84 $26.92 $26.32 $26.58 $25.79 4,905,646
2022-03-03 $29.15 $29.15 $28.30 $28.46 $27.61 4,562,598
2022-03-02 $29.23 $29.51 $29.08 $29.42 $28.54 4,754,582
2022-03-01 $29.81 $29.89 $28.75 $29.03 $28.17 6,833,943
2022-02-28 $30.13 $30.80 $30.07 $30.25 $29.35 7,300,551
2022-02-25 $30.97 $31.40 $30.94 $31.37 $30.44 4,417,827
2022-02-24 $29.49 $30.47 $29.48 $30.40 $29.49 7,200,027
2022-02-23 $31.91 $32.00 $31.18 $31.21 $30.28 3,771,943
2022-02-22 $31.53 $31.83 $31.22 $31.51 $30.57 3,226,429
2022-02-18 $32.31 $32.40 $32.00 $32.13 $31.17 2,583,866
2022-02-17 $32.55 $32.57 $32.16 $32.16 $31.20 1,777,964
2022-02-16 $32.53 $32.93 $32.53 $32.84 $31.86 1,750,224
2022-02-15 $32.48 $32.73 $32.43 $32.70 $31.73 1,281,730
2022-02-14 $31.86 $31.97 $31.52 $31.79 $30.84 3,020,163
2022-02-11 $32.75 $32.87 $32.01 $32.13 $31.17 4,086,409
2022-02-10 $32.76 $33.38 $32.75 $32.93 $31.95 2,458,102
2022-02-09 $32.90 $33.19 $32.89 $33.19 $32.20 1,941,646
2022-02-08 $32.06 $32.34 $31.94 $32.33 $31.37 1,816,512
2022-02-07 $32.05 $32.33 $32.02 $32.15 $31.19 4,041,479
2022-02-04 $32.60 $32.88 $32.49 $32.70 $31.73 1,693,950
2022-02-03 $33.11 $33.20 $32.96 $32.96 $31.98 2,737,510
2022-02-02 $33.25 $33.28 $33.03 $33.13 $32.14 1,732,817
2022-02-01 $32.71 $32.88 $32.59 $32.86 $31.88 2,172,741
2022-01-31 $31.94 $32.46 $31.89 $32.43 $31.46 1,258,606
2022-01-28 $31.74 $31.95 $31.48 $31.94 $30.99 1,663,383
2022-01-27 $32.12 $32.25 $31.74 $31.87 $30.92 2,269,953
2022-01-26 $32.18 $32.41 $31.66 $31.87 $30.92 2,733,925
2022-01-25 $31.44 $31.83 $31.13 $31.57 $30.63 2,232,695
2022-01-24 $31.69 $32.09 $31.11 $32.08 $31.12 3,834,963
2022-01-21 $32.70 $32.76 $32.41 $32.41 $31.44 1,711,697
2022-01-20 $33.19 $33.37 $32.75 $32.77 $31.79 1,362,444
2022-01-19 $33.23 $33.27 $33.00 $33.05 $32.07 1,451,015
2022-01-18 $33.18 $33.27 $33.05 $33.11 $32.12 3,311,158
2022-01-14 $33.39 $33.58 $33.34 $33.50 $32.50 1,340,496
2022-01-13 $33.88 $33.94 $33.57 $33.61 $32.61 2,019,865
2022-01-12 $33.47 $33.79 $33.43 $33.77 $32.76 1,236,831
2022-01-11 $33.08 $33.38 $32.96 $33.37 $32.38 845,760
2022-01-10 $32.96 $33.11 $32.77 $33.07 $32.09 1,773,207
2022-01-07 $33.09 $33.28 $32.98 $33.22 $32.23 870,080
2022-01-06 $33.42 $33.50 $33.14 $33.23 $32.24 3,498,746
2022-01-05 $33.82 $33.91 $33.33 $33.33 $32.34 688,133
2022-01-04 $33.56 $33.68 $33.41 $33.51 $32.51 643,122
2022-01-03 $33.29 $33.36 $33.17 $33.34 $32.35 907,050
2021-12-31 $32.74 $32.94 $32.71 $32.81 $31.83 656,386
2021-12-30 $32.86 $32.93 $32.73 $32.75 $31.77 554,260
2021-12-29 $32.82 $32.96 $32.79 $32.94 $31.96 437,312
2021-12-28 $32.89 $32.96 $32.84 $32.91 $31.93 523,430
2021-12-27 $32.67 $32.85 $32.64 $32.85 $31.87 606,583
2021-12-23 $32.27 $32.55 $32.25 $32.48 $31.51 476,601
2021-12-22 $31.99 $32.34 $31.96 $32.32 $31.36 575,805
2021-12-21 $31.75 $32.05 $31.70 $32.04 $31.09 788,121
2021-12-20 $31.33 $31.56 $31.22 $31.56 $30.62 1,178,613
2021-12-17 $31.80 $31.86 $31.60 $31.61 $30.67 1,140,829
2021-12-16 $32.19 $32.23 $31.95 $32.06 $31.11 1,953,671
2021-12-15 $31.85 $32.20 $31.72 $32.18 $31.22 1,508,288
2021-12-14 $31.76 $32.00 $31.65 $31.78 $30.83 1,344,522
2021-12-13 $31.93 $31.96 $31.70 $31.73 $30.79 848,700
2021-12-10 $32.56 $32.61 $32.45 $32.58 $31.17 514,141
2021-12-09 $32.60 $32.60 $32.42 $32.44 $31.03 603,113
2021-12-08 $32.76 $32.76 $32.62 $32.75 $31.33 587,050
2021-12-07 $32.66 $32.90 $32.66 $32.84 $31.41 1,547,627
2021-12-06 $32.00 $32.32 $31.89 $32.27 $30.87 1,028,298
2021-12-03 $31.87 $31.88 $31.39 $31.59 $30.22 1,092,457
2021-12-02 $31.67 $31.90 $31.61 $31.75 $30.37 1,107,975
2021-12-01 $32.04 $32.17 $31.30 $31.30 $29.94 1,504,473
2021-11-30 $31.81 $31.90 $31.19 $31.46 $30.09 1,633,554
2021-11-29 $31.97 $32.02 $31.56 $31.73 $30.35 807,219
2021-11-26 $31.98 $32.04 $31.54 $31.63 $30.26 643,361
2021-11-24 $32.45 $32.90 $32.41 $32.90 $31.47 842,786
2021-11-23 $32.89 $32.98 $32.65 $32.94 $31.51 1,234,883
2021-11-22 $33.04 $33.20 $32.95 $32.96 $31.53 614,665
2021-11-19 $33.01 $33.06 $32.84 $32.91 $31.48 469,466
2021-11-18 $33.58 $33.64 $33.43 $33.59 $32.13 544,836
2021-11-17 $33.59 $33.67 $33.54 $33.67 $32.21 450,493
2021-11-16 $33.79 $33.82 $33.62 $33.63 $32.17 308,494
2021-11-15 $34.08 $34.09 $33.85 $33.85 $32.38 320,874
2021-11-12 $33.83 $33.95 $33.78 $33.92 $32.45 267,517
2021-11-11 $33.85 $33.94 $33.81 $33.87 $32.40 330,250
2021-11-10 $34.02 $34.12 $33.70 $33.75 $32.29 451,634
2021-11-09 $34.24 $34.25 $33.96 $34.03 $32.55 554,657
2021-11-08 $34.34 $34.42 $34.27 $34.30 $32.81 358,012
2021-11-05 $34.32 $34.42 $34.25 $34.38 $32.89 717,599
2021-11-04 $33.98 $34.07 $33.85 $34.07 $32.59 648,263
2021-11-03 $33.88 $34.19 $33.83 $34.16 $32.68 642,136
2021-11-02 $33.82 $33.89 $33.78 $33.85 $32.38 639,203
2021-11-01 $33.72 $34.01 $33.69 $34.01 $32.53 826,211
2021-10-29 $33.40 $33.50 $33.32 $33.48 $32.03 767,001
2021-10-28 $33.54 $33.72 $33.49 $33.67 $32.21 725,452
2021-10-27 $33.52 $33.59 $33.34 $33.35 $31.90 1,792,157
2021-10-26 $33.72 $33.72 $33.52 $33.61 $32.15 386,176
2021-10-25 $33.48 $33.59 $33.38 $33.59 $32.13 405,186
2021-10-22 $33.33 $33.44 $33.23 $33.36 $31.91 531,198
2021-10-21 $33.34 $33.41 $33.28 $33.32 $31.87 442,359
2021-10-20 $33.18 $33.46 $33.16 $33.43 $31.98 1,262,105
2021-10-19 $32.98 $33.11 $32.97 $33.04 $31.61 455,496
2021-10-18 $32.79 $32.89 $32.72 $32.83 $31.41 484,931
2021-10-15 $32.98 $33.04 $32.90 $33.01 $31.58 2,031,764
2021-10-14 $32.68 $32.82 $32.64 $32.82 $31.40 383,026
2021-10-13 $32.26 $32.38 $32.14 $32.37 $30.97 589,878
2021-10-12 $32.09 $32.22 $32.01 $32.14 $30.75 853,828
2021-10-11 $32.06 $32.15 $31.90 $31.91 $30.53 647,472
2021-10-08 $32.26 $32.36 $32.21 $32.30 $30.90 482,609
2021-10-07 $32.02 $32.23 $32.02 $32.08 $30.69 565,068
2021-10-06 $31.58 $31.87 $31.49 $31.83 $30.45 1,202,203
2021-10-05 $31.91 $32.21 $31.85 $32.12 $30.73 2,372,089
2021-10-04 $31.89 $32.01 $31.61 $31.71 $30.33 1,335,774
2021-10-01 $31.84 $31.96 $31.59 $31.90 $30.52 966,972
2021-09-30 $31.80 $31.90 $31.58 $31.65 $30.28 1,062,699
2021-09-29 $31.96 $31.98 $31.78 $31.83 $30.45 861,519
2021-09-28 $32.32 $32.34 $31.87 $31.98 $30.59 1,020,358
2021-09-27 $32.48 $32.70 $32.46 $32.61 $31.19 450,239
2021-09-24 $32.54 $32.63 $32.45 $32.51 $31.10 417,448
2021-09-23 $32.56 $32.81 $32.56 $32.76 $31.34 783,610
2021-09-22 $32.06 $32.40 $32.05 $32.11 $30.72 1,599,204
2021-09-21 $31.82 $31.89 $31.66 $31.72 $30.34 1,150,329
2021-09-20 $31.39 $31.49 $31.12 $31.36 $30.00 794,045
2021-09-17 $32.57 $32.61 $32.13 $32.19 $30.79 1,143,791
2021-09-16 $32.62 $32.67 $32.47 $32.66 $31.24 975,756
2021-09-15 $32.44 $32.61 $32.30 $32.61 $31.19 594,751
2021-09-14 $32.99 $32.99 $32.66 $32.71 $31.29 1,013,555
2021-09-13 $32.70 $32.75 $32.58 $32.75 $31.33 978,003
2021-09-10 $32.70 $32.70 $32.29 $32.30 $30.90 638,053
2021-09-09 $32.68 $32.83 $32.60 $32.66 $31.24 842,957
2021-09-08 $32.76 $32.88 $32.66 $32.67 $31.25 1,370,376
2021-09-07 $33.03 $33.11 $32.88 $32.92 $31.49 673,115
2021-09-03 $33.18 $33.24 $33.05 $33.11 $31.67 832,879
2021-09-02 $33.26 $33.36 $33.24 $33.28 $31.84 1,473,780
2021-09-01 $33.17 $33.34 $33.13 $33.20 $31.76 1,142,300
2021-08-31 $32.90 $32.96 $32.81 $32.95 $31.52 1,584,110
2021-08-30 $32.87 $32.94 $32.77 $32.90 $31.47 1,199,585
2021-08-27 $32.60 $32.97 $32.60 $32.94 $31.51 571,981
2021-08-26 $32.69 $32.76 $32.55 $32.56 $31.15 737,278
2021-08-25 $32.80 $32.95 $32.74 $32.91 $31.48 259,774
2021-08-24 $32.78 $32.96 $32.74 $32.89 $31.46 490,471
2021-08-23 $32.83 $32.95 $32.76 $32.90 $31.47 1,395,420
2021-08-20 $32.48 $32.73 $32.46 $32.71 $31.29 378,345
2021-08-19 $32.71 $32.84 $32.61 $32.75 $31.33 1,572,466
2021-08-18 $33.19 $33.37 $33.12 $33.15 $31.71 909,779
2021-08-17 $33.14 $33.26 $32.91 $33.13 $31.69 1,923,442
2021-08-16 $33.66 $33.71 $33.49 $33.71 $32.25 829,095
2021-08-13 $33.85 $33.95 $33.80 $33.94 $32.47 573,063
2021-08-12 $33.63 $33.69 $33.54 $33.69 $32.23 1,700,170
2021-08-11 $33.50 $33.63 $33.42 $33.63 $32.17 568,820
2021-08-10 $33.17 $33.21 $33.11 $33.16 $31.72 1,245,540
2021-08-09 $33.09 $33.15 $33.02 $33.08 $31.64 2,312,887
2021-08-06 $33.03 $33.06 $32.94 $33.01 $31.58 1,249,647
2021-08-05 $32.71 $32.82 $32.69 $32.78 $31.36 210,892
2021-08-04 $32.67 $32.71 $32.51 $32.54 $31.13 341,616
2021-08-03 $32.56 $32.62 $32.36 $32.59 $31.18 1,118,686
2021-08-02 $32.63 $32.70 $32.30 $32.32 $30.92 542,344
2021-07-30 $32.63 $32.70 $32.42 $32.49 $31.08 1,530,006
2021-07-29 $32.72 $32.81 $32.68 $32.70 $31.28 618,591
2021-07-28 $32.27 $32.44 $32.18 $32.38 $30.97 419,273
2021-07-27 $32.15 $32.22 $32.01 $32.19 $30.79 637,245
2021-07-26 $32.17 $32.37 $32.16 $32.35 $30.95 408,964
2021-07-23 $32.02 $32.08 $31.95 $32.00 $30.61 644,757
2021-07-22 $31.88 $31.88 $31.60 $31.70 $30.32 595,422
2021-07-21 $31.32 $31.65 $31.30 $31.65 $30.28 1,035,409
2021-07-20 $30.46 $30.97 $30.40 $30.91 $29.57 1,100,560
2021-07-19 $30.77 $30.81 $30.53 $30.65 $29.32 2,298,176
2021-07-16 $31.86 $31.88 $31.47 $31.51 $30.14 730,806
2021-07-15 $31.79 $31.86 $31.63 $31.73 $30.35 500,862
2021-07-14 $32.28 $32.31 $32.09 $32.14 $30.75 552,076
2021-07-13 $32.23 $32.29 $32.02 $32.05 $30.66 643,363
2021-07-12 $32.29 $32.53 $32.25 $32.52 $31.11 557,521
2021-07-09 $32.03 $32.24 $32.00 $32.21 $30.81 649,039
2021-07-08 $31.55 $31.71 $31.43 $31.62 $30.25 1,353,908
2021-07-07 $32.30 $32.39 $32.15 $32.34 $30.94 681,060
2021-07-06 $32.61 $32.63 $32.22 $32.33 $30.93 1,589,738
2021-07-02 $32.52 $32.55 $32.36 $32.53 $31.12 515,829
2021-07-01 $32.49 $32.60 $32.42 $32.55 $31.14 682,781
2021-06-30 $32.30 $32.47 $32.20 $32.39 $30.98 805,747
2021-06-29 $32.78 $32.85 $32.65 $32.69 $31.27 412,243
2021-06-28 $32.93 $32.93 $32.63 $32.69 $31.27 515,862
2021-06-25 $33.04 $33.09 $32.99 $33.06 $31.63 468,349
2021-06-24 $32.82 $33.01 $32.82 $32.97 $31.54 857,920
2021-06-23 $32.78 $32.79 $32.46 $32.48 $31.07 599,023
2021-06-22 $32.75 $32.88 $32.67 $32.82 $31.40 347,780
2021-06-21 $32.66 $32.99 $32.65 $32.95 $31.52 956,325
2021-06-18 $32.48 $32.57 $32.35 $32.36 $30.96 800,914
2021-06-17 $33.25 $33.31 $32.92 $33.12 $31.68 974,834
2021-06-16 $33.76 $33.84 $33.47 $33.53 $32.07 1,290,896
2021-06-15 $33.70 $33.83 $33.69 $33.81 $32.34 1,798,017
2021-06-14 $33.67 $33.78 $33.66 $33.74 $32.28 832,537
2021-06-11 $33.61 $33.75 $33.52 $33.71 $32.25 2,544,491
2021-06-10 $33.70 $33.83 $33.61 $33.62 $32.16 1,148,128
2021-06-09 $34.44 $34.46 $34.21 $34.25 $32.37 609,899
2021-06-08 $34.46 $34.53 $34.37 $34.44 $32.55 1,122,428
2021-06-07 $34.30 $34.51 $34.28 $34.47 $32.58 749,202
2021-06-04 $33.99 $34.12 $33.92 $34.11 $32.24 3,511,858
2021-06-03 $33.68 $33.80 $33.63 $33.72 $31.87 621,326
2021-06-02 $33.80 $33.87 $33.73 $33.81 $31.95 848,004
2021-06-01 $34.06 $34.09 $33.80 $33.87 $32.01 1,241,175
2021-05-28 $33.42 $33.63 $33.39 $33.51 $31.67 1,487,158
2021-05-27 $33.31 $33.54 $33.31 $33.48 $31.64 1,313,930
2021-05-26 $33.17 $33.20 $33.05 $33.05 $31.23 743,665
2021-05-25 $33.47 $33.50 $33.32 $33.39 $31.56 1,740,759
2021-05-24 $33.23 $33.35 $33.16 $33.34 $31.51 940,585
2021-05-21 $32.98 $33.18 $32.98 $33.13 $31.31 1,501,402
2021-05-20 $32.71 $32.87 $32.61 $32.85 $31.05 1,935,101
2021-05-19 $32.49 $32.66 $32.23 $32.46 $30.68 8,828,331
2021-05-18 $33.13 $33.14 $32.91 $32.94 $31.13 1,607,531
2021-05-17 $32.85 $33.04 $32.83 $33.01 $31.20 1,041,745
2021-05-14 $32.62 $32.95 $32.60 $32.90 $31.09 1,202,721
2021-05-13 $32.21 $32.38 $32.11 $32.35 $30.57 5,798,337
2021-05-12 $32.20 $32.38 $31.98 $32.02 $30.26 975,276
2021-05-11 $32.24 $32.47 $32.20 $32.33 $30.55 1,184,281
2021-05-10 $32.81 $32.95 $32.67 $32.69 $30.89 1,768,089
2021-05-07 $32.35 $32.74 $32.26 $32.73 $30.93 2,582,686
2021-05-06 $32.26 $32.36 $32.05 $32.36 $30.58 568,729
2021-05-05 $31.95 $32.09 $31.86 $32.08 $30.32 1,062,900
2021-05-04 $31.73 $31.82 $31.34 $31.49 $29.76 2,332,955
2021-05-03 $32.08 $32.21 $32.05 $32.21 $30.44 842,750
2021-04-30 $31.77 $31.88 $31.51 $31.61 $29.87 1,377,509
2021-04-29 $32.26 $32.26 $31.82 $32.14 $30.37 1,017,725
2021-04-28 $32.12 $32.33 $32.12 $32.29 $30.52 434,026
2021-04-27 $32.17 $32.26 $32.12 $32.23 $30.46 405,708
2021-04-26 $32.20 $32.32 $32.18 $32.32 $30.54 621,090
2021-04-23 $31.91 $32.28 $31.86 $32.19 $30.42 2,111,016
2021-04-22 $31.91 $32.00 $31.74 $31.79 $30.04 620,793
2021-04-21 $31.37 $31.93 $31.33 $31.93 $30.18 733,815
2021-04-20 $31.98 $31.98 $31.54 $31.67 $29.93 1,064,088
2021-04-19 $32.41 $32.45 $32.26 $32.37 $30.59 453,298
2021-04-16 $32.18 $32.43 $32.16 $32.40 $30.62 1,647,372
2021-04-15 $31.99 $32.03 $31.85 $32.03 $30.27 575,048
2021-04-14 $31.83 $32.03 $31.82 $31.94 $30.19 1,846,639
2021-04-13 $31.82 $32.10 $31.76 $32.06 $30.30 4,892,705
2021-04-12 $31.73 $31.76 $31.62 $31.66 $29.92 416,521
2021-04-09 $31.64 $31.69 $31.55 $31.69 $29.95 445,668
2021-04-08 $31.89 $31.89 $31.73 $31.81 $30.06 370,423
2021-04-07 $31.91 $32.06 $31.89 $31.98 $30.22 255,373
2021-04-06 $31.87 $31.94 $31.82 $31.92 $30.17 1,110,657
2021-04-05 $32.10 $32.43 $32.07 $32.41 $30.63 420,252
2021-04-01 $31.54 $31.86 $31.49 $31.82 $30.07 454,863
2021-03-31 $31.50 $31.64 $31.44 $31.51 $29.78 483,537
2021-03-30 $31.28 $31.53 $31.28 $31.49 $29.76 544,213
2021-03-29 $31.32 $31.85 $31.23 $31.45 $29.72 563,003
2021-03-26 $31.23 $31.48 $31.21 $31.44 $29.71 700,810
2021-03-25 $30.95 $31.22 $30.89 $31.18 $29.47 1,585,620
2021-03-24 $31.01 $31.22 $30.99 $31.01 $29.31 1,237,627
2021-03-23 $31.10 $31.25 $30.90 $30.93 $29.23 2,617,987
2021-03-22 $31.36 $31.48 $31.27 $31.39 $29.67 1,795,443
2021-03-19 $31.26 $31.37 $31.03 $31.30 $29.58 892,568
2021-03-18 $31.44 $31.62 $31.28 $31.30 $29.58 726,786
2021-03-17 $31.42 $31.76 $31.33 $31.68 $29.94 476,320
2021-03-16 $31.50 $31.50 $31.29 $31.40 $29.68 485,866
2021-03-15 $31.49 $31.51 $31.20 $31.42 $29.69 587,810
2021-03-12 $31.31 $31.61 $31.26 $31.61 $29.87 469,836
2021-03-11 $31.48 $31.56 $31.28 $31.54 $29.81 677,189
2021-03-10 $31.07 $31.26 $30.97 $31.25 $29.53 689,402
2021-03-09 $30.94 $30.94 $30.81 $30.86 $29.17 560,695
2021-03-08 $30.43 $30.79 $30.41 $30.58 $28.90 1,128,171
2021-03-05 $30.27 $30.27 $29.76 $30.22 $28.56 1,096,625
2021-03-04 $30.26 $30.43 $29.68 $29.89 $28.25 2,009,397
2021-03-03 $30.16 $30.27 $29.90 $30.05 $28.40 717,810
2021-03-02 $30.38 $30.48 $30.27 $30.44 $28.77 741,782
2021-03-01 $30.24 $30.52 $30.21 $30.48 $28.81 756,221
2021-02-26 $30.26 $30.26 $29.90 $29.92 $28.28 1,967,035
2021-02-25 $30.65 $30.73 $30.03 $30.13 $28.48 1,291,012
2021-02-24 $30.19 $30.57 $30.14 $30.54 $28.86 705,238
2021-02-23 $30.17 $30.33 $29.77 $30.29 $28.63 1,111,025
2021-02-22 $30.14 $30.37 $30.10 $30.22 $28.56 1,013,968
2021-02-19 $30.31 $30.43 $30.22 $30.27 $28.61 583,839
2021-02-18 $30.11 $30.23 $29.94 $30.18 $28.52 777,008
2021-02-17 $30.25 $30.36 $30.15 $30.36 $28.69 1,116,734
2021-02-16 $30.76 $30.82 $30.60 $30.72 $29.03 922,460
2021-02-12 $30.53 $30.93 $30.50 $30.93 $29.23 1,063,612
2021-02-11 $30.75 $30.77 $30.52 $30.73 $29.04 721,093
2021-02-10 $30.76 $30.76 $30.42 $30.58 $28.90 698,089
2021-02-09 $30.55 $30.70 $30.49 $30.68 $28.99 592,776
2021-02-08 $30.73 $30.78 $30.60 $30.76 $29.07 1,199,977
2021-02-05 $30.30 $30.40 $30.04 $30.40 $28.73 955,312
2021-02-04 $29.62 $29.98 $29.57 $29.93 $28.29 533,512
2021-02-03 $29.50 $29.60 $29.35 $29.58 $27.96 2,061,207
2021-02-02 $28.81 $29.48 $28.76 $29.43 $27.81 3,073,037
2021-02-01 $28.73 $28.74 $28.56 $28.72 $27.14 1,087,553
2021-01-29 $28.70 $28.74 $28.27 $28.35 $26.79 558,786
2021-01-28 $28.74 $29.03 $28.73 $28.91 $27.32 489,749
2021-01-27 $28.51 $28.67 $28.15 $28.39 $26.83 601,351
2021-01-26 $29.05 $29.24 $29.01 $29.19 $27.59 515,299
2021-01-25 $28.82 $28.97 $28.63 $28.89 $27.30 1,010,414
2021-01-22 $29.25 $29.39 $29.23 $29.29 $27.68 193,177
2021-01-21 $29.83 $29.86 $29.54 $29.78 $28.14 353,116
2021-01-20 $29.67 $29.93 $29.63 $29.89 $28.25 325,559
2021-01-19 $29.85 $29.91 $29.60 $29.74 $28.11 525,515
2021-01-15 $29.57 $29.64 $29.23 $29.33 $27.72 382,632
2021-01-14 $29.98 $30.01 $29.86 $29.97 $28.32 400,011
2021-01-13 $29.96 $30.11 $29.86 $29.98 $28.33 1,026,176
2021-01-12 $29.83 $29.97 $29.71 $29.93 $28.29 1,655,147
2021-01-11 $29.73 $30.08 $29.73 $30.03 $28.38 732,240
2021-01-08 $30.39 $30.40 $30.08 $30.38 $28.71 303,567
2021-01-07 $30.43 $30.46 $30.31 $30.43 $28.76 414,924
2021-01-06 $30.16 $30.65 $30.16 $30.55 $28.87 958,363
2021-01-05 $29.63 $29.91 $29.58 $29.85 $28.21 709,618
2021-01-04 $30.14 $30.16 $29.55 $29.67 $28.04 580,833
2020-12-31 $29.64 $29.69 $29.40 $29.44 $27.82 941,514
2020-12-30 $29.84 $29.97 $29.73 $29.77 $28.13 481,633
2020-12-29 $29.85 $29.85 $29.59 $29.69 $28.06 393,069
2020-12-28 $29.79 $29.79 $29.62 $29.68 $28.05 268,152
2020-12-24 $29.50 $29.50 $29.35 $29.47 $27.85 125,156
2020-12-23 $29.31 $29.50 $29.31 $29.47 $27.85 494,721
2020-12-22 $28.87 $29.05 $28.81 $29.03 $27.44 692,445
2020-12-21 $28.35 $28.91 $28.25 $28.85 $27.27 949,813
2020-12-18 $29.47 $29.48 $29.18 $29.28 $27.67 835,156
2020-12-17 $29.44 $29.54 $29.37 $29.47 $27.85 1,431,267
2020-12-16 $29.18 $29.23 $28.97 $29.23 $27.62 870,643
2020-12-15 $28.93 $29.20 $28.88 $29.18 $27.58 1,372,005
2020-12-14 $29.04 $29.04 $28.70 $28.75 $27.17 630,005
2020-12-11 $29.02 $29.08 $28.85 $29.02 $27.20 1,405,999
2020-12-10 $29.01 $29.36 $28.99 $29.24 $27.41 840,725
2020-12-09 $29.31 $29.33 $28.97 $29.10 $27.28 1,424,154
2020-12-08 $28.95 $29.15 $28.94 $29.13 $27.30 421,783
2020-12-07 $29.15 $29.20 $29.03 $29.05 $27.23 566,706
2020-12-04 $29.26 $29.36 $29.21 $29.25 $27.42 662,939
2020-12-03 $29.11 $29.18 $28.94 $28.98 $27.16 947,106
2020-12-02 $28.78 $29.02 $28.77 $28.99 $27.17 1,076,954
2020-12-01 $28.85 $29.08 $28.85 $29.07 $27.25 1,042,021
2020-11-30 $29.24 $29.24 $28.56 $28.56 $26.77 991,691
2020-11-27 $29.07 $29.17 $29.07 $29.14 $27.31 433,143
2020-11-25 $28.97 $29.14 $28.91 $29.08 $27.26 465,895
2020-11-24 $28.58 $28.91 $28.55 $28.89 $27.08 597,868
2020-11-23 $28.27 $28.30 $27.97 $28.11 $26.35 962,748
2020-11-20 $28.11 $28.15 $28.02 $28.10 $26.34 595,006
2020-11-19 $27.92 $28.14 $27.84 $28.14 $26.38 446,128
2020-11-18 $27.94 $28.04 $27.81 $27.81 $26.07 712,765
2020-11-17 $27.68 $27.93 $27.64 $27.88 $26.13 778,844
2020-11-16 $27.63 $27.64 $27.43 $27.58 $25.85 1,482,037
2020-11-13 $26.96 $27.33 $26.96 $27.29 $25.58 2,086,436
2020-11-12 $26.85 $26.96 $26.58 $26.63 $24.96 1,068,035
2020-11-11 $27.02 $27.06 $26.89 $27.02 $25.33 792,940
2020-11-10 $26.85 $27.02 $26.78 $26.94 $25.25 1,789,612
2020-11-09 $26.97 $27.03 $26.54 $26.55 $24.89 2,023,790
2020-11-06 $25.63 $25.66 $25.49 $25.52 $23.92 597,774
2020-11-05 $25.38 $25.53 $25.23 $25.35 $23.76 852,417
2020-11-04 $24.41 $24.79 $24.27 $24.56 $23.02 1,185,543
2020-11-03 $23.90 $24.38 $23.90 $24.23 $22.71 1,087,199
2020-11-02 $23.24 $23.37 $23.13 $23.32 $21.86 648,160
2020-10-30 $22.87 $22.91 $22.65 $22.81 $21.38 485,243
2020-10-29 $22.78 $23.01 $22.56 $22.86 $21.43 1,312,970
2020-10-28 $23.19 $23.29 $22.89 $22.89 $21.46 1,084,960
2020-10-27 $24.30 $24.34 $23.99 $24.01 $22.51 596,532
2020-10-26 $24.66 $24.69 $24.35 $24.50 $22.96 767,056
2020-10-23 $25.05 $25.06 $24.82 $24.97 $23.41 457,864
2020-10-22 $24.54 $24.70 $24.46 $24.67 $23.12 714,424
2020-10-21 $24.73 $24.91 $24.62 $24.63 $23.09 825,300
2020-10-20 $25.09 $25.26 $25.07 $25.10 $23.53 951,048
2020-10-19 $24.88 $24.95 $24.57 $24.64 $23.10 972,915
2020-10-16 $24.63 $24.85 $24.59 $24.76 $23.21 480,045
2020-10-15 $24.27 $24.48 $24.23 $24.47 $22.94 730,840
2020-10-14 $25.21 $25.29 $25.02 $25.05 $23.48 289,044
2020-10-13 $25.13 $25.13 $24.94 $25.01 $23.44 422,520
2020-10-12 $25.30 $25.44 $25.27 $25.41 $23.82 391,617
2020-10-09 $25.28 $25.31 $25.15 $25.24 $23.66 446,863
2020-10-08 $25.08 $25.19 $25.07 $25.18 $23.60 617,574
2020-10-07 $24.97 $25.08 $24.93 $25.04 $23.47 262,741
2020-10-06 $25.11 $25.13 $24.67 $24.68 $23.13 999,329
2020-10-05 $24.65 $24.97 $24.64 $24.97 $23.41 308,052
2020-10-02 $24.13 $24.51 $24.13 $24.47 $22.94 321,731
2020-10-01 $24.48 $24.50 $24.30 $24.49 $22.96 495,740
2020-09-30 $24.45 $24.60 $24.32 $24.38 $22.85 225,193
2020-09-29 $24.58 $24.67 $24.39 $24.50 $22.96 1,286,475
2020-09-28 $24.46 $24.55 $24.43 $24.55 $23.01 390,621
2020-09-25 $23.86 $24.14 $23.77 $24.10 $22.59 510,848
2020-09-24 $24.24 $24.47 $24.05 $24.32 $22.80 442,910
2020-09-23 $24.56 $24.59 $24.05 $24.07 $22.56 840,372
2020-09-22 $24.55 $24.60 $24.21 $24.43 $22.90 1,990,566
2020-09-21 $24.50 $24.53 $24.17 $24.49 $22.96 569,193
2020-09-18 $25.34 $25.42 $25.13 $25.27 $23.69 533,803
2020-09-17 $25.41 $25.61 $25.40 $25.55 $23.95 721,644
2020-09-16 $25.73 $25.89 $25.64 $25.64 $24.03 280,962
2020-09-15 $25.99 $26.01 $25.81 $25.89 $24.27 295,441
2020-09-14 $25.70 $25.76 $25.61 $25.61 $24.01 766,199
2020-09-11 $25.75 $25.83 $25.58 $25.66 $24.05 1,250,755
2020-09-10 $26.02 $26.14 $25.48 $25.48 $23.88 738,646
2020-09-09 $25.57 $25.82 $25.54 $25.71 $24.10 417,868
2020-09-08 $25.03 $25.30 $24.96 $25.07 $23.50 557,540
2020-09-04 $25.53 $25.63 $25.01 $25.54 $23.94 362,563
2020-09-03 $25.93 $26.04 $25.29 $25.39 $23.80 629,520
2020-09-02 $25.79 $26.02 $25.68 $26.01 $24.38 558,409
2020-09-01 $25.69 $25.76 $25.54 $25.67 $24.06 249,093
2020-08-31 $25.95 $25.99 $25.69 $25.74 $24.13 538,529
2020-08-28 $25.97 $26.02 $25.79 $26.00 $24.37 209,612
2020-08-27 $26.13 $26.14 $25.60 $25.69 $24.08 425,825
2020-08-26 $26.01 $26.18 $25.94 $26.17 $24.53 290,405
2020-08-25 $26.40 $26.40 $25.89 $26.07 $24.44 317,207
2020-08-24 $26.12 $26.15 $25.99 $26.12 $24.48 291,278
2020-08-21 $25.33 $25.62 $25.33 $25.62 $24.01 174,036
2020-08-20 $25.64 $25.87 $25.61 $25.84 $24.22 359,480
2020-08-19 $26.23 $26.29 $26.02 $26.04 $24.41 326,880
2020-08-18 $26.27 $26.30 $25.96 $25.99 $24.36 506,760
2020-08-17 $26.02 $26.05 $25.96 $26.03 $24.40 107,165
2020-08-14 $26.01 $26.08 $25.94 $26.02 $24.39 250,634
2020-08-13 $26.42 $26.53 $26.14 $26.28 $24.63 448,927
2020-08-12 $26.46 $26.59 $26.38 $26.50 $24.84 414,753
2020-08-11 $26.21 $26.25 $25.83 $25.85 $24.23 279,374
2020-08-10 $25.45 $25.60 $25.42 $25.59 $23.99 320,394
2020-08-07 $25.21 $25.46 $25.19 $25.45 $23.86 180,875
2020-08-06 $25.39 $25.64 $25.31 $25.57 $23.97 263,838
2020-08-05 $25.85 $25.95 $25.72 $25.73 $24.12 266,688
2020-08-04 $25.09 $25.54 $25.09 $25.54 $23.94 587,236
2020-08-03 $24.88 $25.18 $24.80 $25.17 $23.59 441,833
2020-07-31 $25.38 $25.40 $24.56 $24.73 $23.18 558,639
2020-07-30 $25.14 $25.28 $24.88 $25.28 $23.70 2,410,242
2020-07-29 $25.61 $26.02 $25.54 $25.95 $24.32 873,313
2020-07-28 $25.61 $25.78 $25.58 $25.63 $24.02 269,279
2020-07-27 $25.76 $25.95 $25.73 $25.86 $24.24 328,952
2020-07-24 $25.68 $25.76 $25.57 $25.65 $24.04 441,792
2020-07-23 $25.99 $26.16 $25.81 $25.88 $24.26 743,927
2020-07-22 $26.16 $26.30 $26.13 $26.28 $24.63 298,998
2020-07-21 $26.22 $26.32 $26.10 $26.11 $24.47 283,120
2020-07-20 $25.96 $26.07 $25.89 $26.06 $24.43 1,002,659
2020-07-17 $25.64 $25.83 $25.61 $25.83 $24.21 167,753
2020-07-16 $25.57 $25.73 $25.51 $25.58 $23.98 688,500
2020-07-15 $25.55 $25.66 $25.39 $25.49 $23.89 490,250
2020-07-14 $24.74 $25.17 $24.74 $25.12 $23.55 407,361
2020-07-13 $24.91 $25.13 $24.59 $24.61 $23.07 590,657
2020-07-10 $24.50 $24.89 $24.46 $24.87 $23.31 2,028,869
2020-07-09 $24.79 $24.79 $24.22 $24.41 $22.88 443,349
2020-07-08 $24.79 $25.11 $24.79 $25.10 $23.53 262,728
2020-07-07 $25.00 $25.00 $24.68 $24.74 $23.19 298,600
2020-07-06 $24.96 $25.09 $24.81 $24.96 $23.40 138,193
2020-07-02 $24.72 $24.85 $24.55 $24.58 $23.04 156,551
2020-07-01 $23.84 $24.14 $23.84 $24.06 $22.55 204,442
2020-06-30 $23.87 $24.13 $23.84 $24.08 $22.57 234,791
2020-06-29 $24.10 $24.26 $23.93 $24.18 $22.66 241,220
2020-06-26 $24.03 $24.06 $23.62 $23.64 $22.16 267,273
2020-06-25 $23.72 $24.15 $23.59 $24.10 $22.59 625,977
2020-06-24 $24.24 $24.29 $23.71 $23.81 $22.32 295,391
2020-06-23 $24.73 $24.85 $24.57 $24.59 $23.05 380,062
2020-06-22 $24.18 $24.35 $24.04 $24.31 $22.79 194,443
2020-06-19 $24.33 $24.33 $23.84 $23.89 $22.39 253,223
2020-06-18 $23.87 $24.04 $23.87 $23.96 $22.46 544,394
2020-06-17 $24.26 $24.26 $24.00 $24.09 $22.58 383,957
2020-06-16 $24.57 $24.60 $23.96 $24.22 $22.70 612,110
2020-06-15 $23.12 $24.00 $22.99 $23.91 $22.41 555,905
2020-06-12 $24.00 $24.09 $23.37 $23.77 $22.05 273,151
2020-06-11 $23.89 $24.01 $23.17 $23.21 $21.53 832,036
2020-06-10 $25.15 $25.19 $24.82 $24.84 $23.04 391,383
2020-06-09 $24.98 $25.17 $24.87 $25.05 $23.24 691,667
2020-06-08 $25.44 $25.59 $25.18 $25.55 $23.70 512,790
2020-06-05 $25.13 $25.28 $25.03 $25.08 $23.26 870,493
2020-06-04 $24.55 $24.83 $24.46 $24.63 $22.85 427,805
2020-06-03 $24.14 $24.75 $24.04 $24.64 $22.86 4,119,741
2020-06-02 $23.39 $23.62 $23.30 $23.61 $21.90 633,596
2020-06-01 $22.67 $23.07 $22.67 $23.05 $21.38 467,436
2020-05-29 $22.53 $22.60 $22.20 $22.46 $20.83 581,917
2020-05-28 $22.42 $22.62 $22.36 $22.38 $20.76 837,786
2020-05-27 $22.00 $22.02 $21.70 $21.97 $20.38 540,821
2020-05-26 $21.57 $21.68 $21.54 $21.58 $20.02 331,252
2020-05-22 $20.79 $20.88 $20.66 $20.84 $19.33 164,458
2020-05-21 $20.87 $20.93 $20.60 $20.68 $19.18 279,216
2020-05-20 $20.62 $20.89 $20.62 $20.77 $19.27 197,478
2020-05-19 $20.58 $20.61 $20.34 $20.34 $18.87 363,810
2020-05-18 $20.58 $21.15 $20.58 $21.01 $19.49 224,885
2020-05-15 $20.09 $20.15 $19.85 $19.96 $18.52 222,992
2020-05-14 $19.69 $20.06 $19.54 $20.01 $18.56 468,969
2020-05-13 $20.69 $20.75 $20.17 $20.28 $18.81 566,117
2020-05-12 $20.90 $20.98 $20.62 $20.62 $19.13 1,540,906
2020-05-11 $20.59 $20.73 $20.57 $20.66 $19.16 63,924
2020-05-08 $20.68 $20.82 $20.65 $20.79 $19.29 90,386
2020-05-07 $20.36 $20.47 $20.22 $20.31 $18.84 353,987
2020-05-06 $20.66 $20.71 $20.19 $20.23 $18.77 1,120,329
2020-05-05 $20.68 $20.79 $20.51 $20.54 $19.05 47,484
2020-05-04 $20.57 $20.66 $20.35 $20.56 $19.07 460,421
2020-05-01 $20.91 $20.98 $20.60 $20.72 $19.22 203,854
2020-04-30 $21.24 $21.44 $21.06 $21.15 $19.62 434,390
2020-04-29 $21.37 $21.69 $21.25 $21.56 $20.00 408,137
2020-04-28 $21.21 $21.23 $20.71 $20.73 $19.23 279,070
2020-04-27 $20.41 $20.68 $20.31 $20.65 $19.16 69,363
2020-04-24 $20.24 $20.27 $19.92 $20.12 $18.66 215,780
2020-04-23 $20.00 $20.33 $19.73 $19.84 $18.40 412,081
2020-04-22 $19.93 $19.96 $19.82 $19.93 $18.49 183,559
2020-04-21 $19.86 $20.09 $19.70 $19.78 $18.35 66,575
2020-04-20 $20.23 $20.52 $20.15 $20.18 $18.72 204,496
2020-04-17 $20.58 $20.66 $20.33 $20.53 $19.04 179,112
2020-04-16 $20.37 $20.39 $19.91 $20.04 $18.59 354,484
2020-04-15 $20.46 $20.48 $20.05 $20.14 $18.68 409,516
2020-04-14 $21.47 $21.56 $21.19 $21.29 $19.75 764,823
2020-04-13 $21.45 $21.50 $21.01 $21.10 $19.57 209,207
2020-04-09 $21.34 $21.57 $21.10 $21.50 $19.94 853,135
2020-04-08 $20.94 $21.10 $20.74 $21.02 $19.50 426,293
2020-04-07 $21.51 $21.55 $20.75 $20.75 $19.25 946,160
2020-04-06 $20.37 $20.91 $20.28 $20.75 $19.25 946,826
2020-04-03 $20.00 $20.13 $19.51 $19.59 $18.17 696,578
2020-04-02 $19.90 $20.48 $19.90 $20.37 $18.90 754,048
2020-04-01 $20.18 $20.27 $19.75 $19.87 $18.43 1,192,092
2020-03-31 $20.66 $20.98 $20.52 $20.77 $19.27 1,437,592
2020-03-30 $20.55 $20.90 $20.35 $20.89 $19.38 1,008,707
2020-03-27 $20.65 $20.99 $20.42 $20.74 $19.24 1,124,107
2020-03-26 $20.82 $21.68 $20.71 $21.60 $20.04 947,592
2020-03-25 $20.30 $21.10 $19.91 $20.87 $19.36 956,399
2020-03-24 $20.01 $20.56 $19.75 $20.08 $18.63 1,127,068
2020-03-23 $18.63 $19.31 $18.57 $18.82 $17.46 1,343,123
2020-03-20 $18.90 $19.28 $18.51 $18.55 $17.21 659,813
2020-03-19 $18.42 $18.81 $18.28 $18.39 $17.06 1,014,235
2020-03-18 $18.30 $18.85 $18.00 $18.40 $17.07 1,360,746
2020-03-17 $18.35 $19.01 $18.17 $18.81 $17.45 816,067
2020-03-16 $17.84 $19.20 $17.84 $18.09 $16.78 1,763,058
2020-03-13 $21.39 $21.39 $19.45 $20.81 $19.30 2,722,777
2020-03-12 $20.76 $20.87 $18.29 $18.71 $17.36 2,229,308
2020-03-11 $22.58 $22.69 $21.98 $22.18 $20.57 1,826,968
2020-03-10 $23.62 $23.62 $22.57 $23.36 $21.67 3,437,105
2020-03-09 $23.68 $24.23 $22.92 $23.03 $21.36 1,666,472
2020-03-06 $26.32 $26.52 $26.03 $26.26 $24.36 1,472,448
2020-03-05 $26.88 $27.11 $26.57 $26.66 $24.73 2,672,432
2020-03-04 $27.26 $27.68 $27.05 $27.65 $25.65 1,245,385
2020-03-03 $27.26 $27.67 $26.46 $26.71 $24.78 3,026,773
2020-03-02 $26.70 $27.29 $26.47 $27.26 $25.29 1,419,444
2020-02-28 $26.81 $27.33 $26.52 $27.24 $25.27 2,236,864
2020-02-27 $27.75 $28.18 $27.36 $27.37 $25.39 2,267,841
2020-02-26 $28.23 $28.46 $27.84 $27.84 $25.83 1,655,294
2020-02-25 $28.17 $28.19 $27.45 $27.48 $25.49 2,049,850
2020-02-24 $28.01 $28.39 $27.87 $28.12 $26.08 1,600,721
2020-02-21 $29.92 $29.94 $29.66 $29.72 $27.57 703,147
2020-02-20 $30.18 $30.30 $29.90 $30.06 $27.88 626,844
2020-02-19 $30.43 $30.43 $30.35 $30.43 $28.23 418,322
2020-02-18 $30.14 $30.32 $30.11 $30.28 $28.09 478,622
2020-02-14 $29.97 $29.97 $29.84 $29.94 $27.77 386,567
2020-02-13 $29.89 $30.03 $29.85 $29.94 $27.77 469,068
2020-02-12 $30.15 $30.20 $30.10 $30.20 $28.01 463,284
2020-02-11 $30.07 $30.11 $29.98 $30.04 $27.87 355,838
2020-02-10 $29.83 $30.40 $29.79 $29.88 $27.72 387,448
2020-02-07 $29.91 $29.98 $29.81 $29.85 $27.69 422,922
2020-02-06 $30.09 $30.15 $30.00 $30.13 $27.95 541,945
2020-02-05 $29.80 $29.88 $29.72 $29.83 $27.67 615,375
2020-02-04 $29.44 $29.48 $29.38 $29.42 $27.29 842,489
2020-02-03 $28.89 $29.03 $28.88 $28.92 $26.83 434,465
2020-01-31 $28.96 $28.96 $28.67 $28.78 $26.70 1,024,647
2020-01-30 $29.23 $29.56 $29.21 $29.56 $27.42 700,287
2020-01-29 $29.60 $29.75 $29.50 $29.61 $27.47 547,957
2020-01-28 $29.21 $29.57 $29.19 $29.54 $27.40 1,556,631
2020-01-27 $28.81 $28.96 $28.75 $28.76 $26.68 660,473
2020-01-24 $29.57 $29.60 $29.28 $29.37 $27.24 1,661,127
2020-01-23 $29.30 $29.43 $29.14 $29.39 $27.26 469,709
2020-01-22 $29.41 $29.41 $29.31 $29.34 $27.22 950,555
2020-01-21 $29.61 $29.64 $29.50 $29.50 $27.37 1,399,601
2020-01-17 $29.91 $29.98 $29.80 $29.98 $27.81 847,473
2020-01-16 $29.67 $29.85 $29.60 $29.82 $27.66 740,702
2020-01-15 $29.52 $29.57 $29.45 $29.45 $27.32 539,611
2020-01-14 $29.58 $29.69 $29.56 $29.62 $27.48 1,449,710
2020-01-13 $29.66 $29.72 $29.55 $29.68 $27.53 1,077,445
2020-01-10 $29.83 $29.90 $29.65 $29.66 $27.51 1,611,219
2020-01-09 $29.75 $29.81 $29.70 $29.81 $27.65 400,851
2020-01-08 $29.57 $29.75 $29.54 $29.64 $27.49 501,078
2020-01-07 $29.57 $29.58 $29.46 $29.48 $27.35 332,621
2020-01-06 $29.41 $29.61 $29.41 $29.61 $27.47 357,113
2020-01-03 $29.48 $29.63 $29.47 $29.49 $27.36 867,992
2020-01-02 $29.73 $29.92 $29.68 $29.90 $27.74 959,248
2019-12-31 $29.41 $29.50 $29.27 $29.50 $27.37 370,799
2019-12-30 $29.60 $29.62 $29.35 $29.38 $27.25 741,049
2019-12-27 $29.68 $29.73 $29.58 $29.62 $27.48 452,244
2019-12-26 $29.65 $29.74 $29.64 $29.68 $27.53 895,637
2019-12-24 $29.59 $29.65 $29.57 $29.59 $27.45 375,915
2019-12-23 $29.65 $29.72 $29.62 $29.70 $27.55 482,899
2019-12-20 $29.69 $29.79 $29.66 $29.74 $27.59 462,773
2019-12-19 $29.42 $29.58 $29.38 $29.58 $27.44 828,294
2019-12-18 $29.48 $29.50 $29.40 $29.46 $27.33 1,168,372
2019-12-17 $29.53 $29.55 $29.43 $29.48 $27.35 492,848
2019-12-16 $29.26 $29.31 $29.25 $29.25 $27.13 581,531
2019-12-13 $29.26 $29.47 $29.14 $29.25 $26.95 928,594
2019-12-12 $29.10 $29.43 $29.09 $29.42 $27.10 681,598
2019-12-11 $28.87 $29.05 $28.86 $28.98 $26.70 665,597
2019-12-10 $28.79 $28.91 $28.75 $28.81 $26.54 736,916
2019-12-09 $28.53 $28.65 $28.51 $28.51 $26.26 556,713
2019-12-06 $28.90 $28.94 $28.84 $28.91 $26.63 823,621
2019-12-05 $28.91 $28.92 $28.68 $28.80 $26.53 857,940
2019-12-04 $28.75 $28.95 $28.72 $28.91 $26.63 1,298,647
2019-12-03 $28.36 $28.61 $28.27 $28.59 $26.34 1,201,072
2019-12-02 $28.67 $28.77 $28.38 $28.47 $26.23 841,581
2019-11-29 $28.97 $29.03 $28.89 $28.89 $26.61 494,491
2019-11-27 $29.14 $29.19 $29.12 $29.16 $26.86 502,832
2019-11-26 $29.30 $29.39 $29.28 $29.35 $27.04 849,659
2019-11-25 $29.21 $29.27 $29.19 $29.25 $26.95 643,681
2019-11-22 $29.21 $29.21 $29.02 $29.12 $26.83 1,998,672
2019-11-21 $29.29 $29.29 $29.09 $29.23 $26.93 1,267,555
2019-11-20 $29.24 $29.29 $29.08 $29.18 $26.88 1,442,685
2019-11-19 $29.46 $29.46 $29.23 $29.28 $26.97 398,962
2019-11-18 $29.37 $29.46 $29.26 $29.44 $27.12 393,476
2019-11-15 $29.40 $29.48 $29.40 $29.48 $27.16 324,313
2019-11-14 $29.28 $29.35 $29.20 $29.35 $27.04 395,632
2019-11-13 $29.28 $29.40 $29.25 $29.37 $27.06 642,287
2019-11-12 $29.62 $29.73 $29.61 $29.69 $27.35 1,126,189
2019-11-11 $29.33 $29.45 $29.33 $29.45 $27.13 475,657
2019-11-08 $29.34 $29.52 $29.30 $29.50 $27.18 574,187
2019-11-07 $29.42 $29.45 $29.31 $29.32 $27.01 721,422
2019-11-06 $29.36 $29.40 $29.28 $29.30 $26.99 606,359
2019-11-05 $29.48 $29.50 $29.34 $29.37 $27.06 415,464
2019-11-04 $29.54 $29.62 $29.47 $29.51 $27.19 824,049
2019-11-01 $29.05 $29.22 $29.05 $29.22 $26.92 631,030
2019-10-31 $28.76 $28.88 $28.70 $28.87 $26.60 749,554
2019-10-30 $28.53 $28.80 $28.33 $28.77 $26.50 784,074
2019-10-29 $28.55 $28.74 $28.54 $28.74 $26.48 1,340,296
2019-10-28 $28.58 $28.69 $28.58 $28.66 $26.40 363,253
2019-10-25 $28.45 $28.56 $28.45 $28.53 $26.28 614,358
2019-10-24 $28.49 $28.52 $28.39 $28.43 $26.19 1,316,179
2019-10-23 $28.27 $28.40 $28.25 $28.36 $26.13 367,169
2019-10-22 $28.49 $28.58 $28.32 $28.35 $26.12 732,934
2019-10-21 $28.54 $28.56 $28.49 $28.55 $26.30 379,815
2019-10-18 $28.33 $28.43 $28.25 $28.40 $26.16 520,619
2019-10-17 $28.49 $28.51 $28.27 $28.28 $26.05 558,007
2019-10-16 $28.20 $28.31 $28.19 $28.23 $26.01 652,355
2019-10-15 $27.84 $28.16 $27.84 $28.09 $25.88 683,098
2019-10-14 $27.76 $27.84 $27.74 $27.78 $25.59 438,229
2019-10-11 $27.76 $27.93 $27.76 $27.82 $25.63 1,051,154
2019-10-10 $27.12 $27.39 $27.11 $27.35 $25.20 1,123,140
2019-10-09 $26.97 $27.07 $26.92 $26.98 $24.85 316,999
2019-10-08 $26.83 $26.87 $26.70 $26.70 $24.60 735,091
2019-10-07 $26.99 $27.18 $26.99 $27.05 $24.92 296,001
2019-10-04 $26.84 $26.97 $26.79 $26.95 $24.83 397,979
2019-10-03 $26.64 $26.83 $26.49 $26.82 $24.71 1,028,900
2019-10-02 $26.91 $26.92 $26.59 $26.64 $24.54 2,126,638
2019-10-01 $27.62 $27.62 $27.28 $27.29 $25.14 1,107,801
2019-09-30 $27.47 $27.61 $27.45 $27.57 $25.40 539,672
2019-09-27 $27.41 $27.53 $27.34 $27.34 $25.19 760,236
2019-09-26 $27.48 $27.53 $27.44 $27.50 $25.33 492,070
2019-09-25 $27.16 $27.36 $27.08 $27.31 $25.16 699,878
2019-09-24 $27.58 $27.64 $27.38 $27.40 $25.24 1,324,822
2019-09-23 $27.46 $27.59 $27.43 $27.55 $25.38 337,264
2019-09-20 $27.88 $27.93 $27.64 $27.64 $25.46 914,532
2019-09-19 $27.89 $27.92 $27.78 $27.78 $25.59 631,246
2019-09-18 $27.62 $27.74 $27.55 $27.72 $25.54 645,884
2019-09-17 $27.46 $27.56 $27.41 $27.54 $25.37 851,820
2019-09-16 $27.73 $27.76 $27.56 $27.57 $25.40 765,618
2019-09-13 $28.09 $28.09 $27.99 $28.01 $25.80 373,787
2019-09-12 $27.71 $28.00 $27.68 $27.97 $25.77 919,828
2019-09-11 $27.46 $27.51 $27.38 $27.49 $25.32 1,330,094
2019-09-10 $27.63 $27.71 $27.54 $27.66 $25.48 1,562,747
2019-09-09 $27.75 $27.75 $27.65 $27.69 $25.51 523,385
2019-09-06 $27.70 $27.72 $27.58 $27.61 $25.43 905,750
2019-09-05 $27.71 $27.74 $27.58 $27.65 $25.47 672,943
2019-09-04 $27.36 $27.49 $27.36 $27.49 $25.32 497,059
2019-09-03 $26.82 $27.05 $26.77 $27.03 $24.90 1,183,579
2019-08-30 $27.06 $27.08 $26.70 $26.91 $24.79 1,561,754
2019-08-29 $27.04 $27.06 $26.91 $27.02 $24.89 866,070
2019-08-28 $26.43 $26.58 $26.37 $26.53 $24.44 1,047,742
2019-08-27 $26.52 $26.63 $26.48 $26.52 $24.43 823,596
2019-08-26 $26.21 $26.30 $26.06 $26.25 $24.18 1,069,148
2019-08-23 $26.09 $26.33 $25.76 $25.76 $23.73 1,304,731
2019-08-22 $26.46 $26.47 $26.22 $26.27 $24.20 566,035
2019-08-21 $26.36 $26.39 $26.23 $26.27 $24.20 1,376,265
2019-08-20 $25.83 $25.96 $25.72 $25.84 $23.80 1,758,032
2019-08-19 $26.12 $26.16 $26.01 $26.04 $23.99 664,826
2019-08-16 $25.48 $25.71 $25.46 $25.66 $23.64 1,613,935
2019-08-15 $25.26 $25.34 $25.13 $25.30 $23.31 2,517,048
2019-08-14 $25.54 $25.58 $25.25 $25.27 $23.28 1,533,774
2019-08-13 $25.87 $26.24 $25.86 $26.21 $24.15 2,020,194
2019-08-12 $25.93 $26.02 $25.84 $25.87 $23.83 897,755
2019-08-09 $26.00 $26.05 $25.90 $25.93 $23.89 2,540,760
2019-08-08 $26.44 $26.65 $26.29 $26.32 $24.25 2,357,094
2019-08-07 $26.22 $26.51 $26.15 $26.46 $24.38 1,385,495
2019-08-06 $26.69 $26.69 $26.37 $26.55 $24.46 1,241,017
2019-08-05 $26.59 $26.63 $26.36 $26.50 $24.41 1,002,268
2019-08-02 $26.96 $27.00 $26.72 $26.83 $24.72 1,126,025
2019-08-01 $26.99 $27.30 $26.81 $26.93 $24.81 2,168,343
2019-07-31 $27.22 $27.31 $26.83 $27.03 $24.90 2,007,850
2019-07-30 $27.12 $27.15 $27.04 $27.12 $24.98 692,406
2019-07-29 $27.73 $27.74 $27.64 $27.64 $25.46 762,009
2019-07-26 $27.75 $27.77 $27.69 $27.73 $25.55 466,721
2019-07-25 $28.17 $28.17 $27.79 $27.83 $25.64 1,219,148
2019-07-24 $28.05 $28.15 $28.05 $28.15 $25.93 357,236
2019-07-23 $27.96 $28.05 $27.93 $28.05 $25.84 647,298
2019-07-22 $27.77 $27.85 $27.72 $27.82 $25.63 519,458
2019-07-19 $27.81 $27.83 $27.61 $27.61 $25.43 743,472
2019-07-18 $28.32 $28.47 $28.25 $28.45 $26.21 680,157
2019-07-17 $28.38 $28.43 $28.19 $28.19 $25.97 1,107,098
2019-07-16 $28.42 $28.50 $28.33 $28.36 $26.13 1,506,033
2019-07-15 $28.61 $28.65 $28.49 $28.53 $26.28 367,915
2019-07-12 $28.55 $28.59 $28.51 $28.59 $26.34 632,544
2019-07-11 $28.55 $28.62 $28.47 $28.56 $26.31 702,364
2019-07-10 $28.41 $28.46 $28.30 $28.43 $26.19 2,303,342
2019-07-09 $28.03 $28.09 $28.00 $28.05 $25.84 347,380
2019-07-08 $28.13 $28.17 $28.06 $28.06 $25.85 854,190
2019-07-05 $28.25 $28.25 $28.06 $28.16 $25.94 1,800,480
2019-07-03 $28.10 $28.28 $28.10 $28.28 $26.05 786,679
2019-07-02 $27.56 $27.64 $27.52 $27.58 $25.41 755,686
2019-07-01 $27.62 $27.62 $27.30 $27.37 $25.21 2,134,503
2019-06-28 $27.48 $27.61 $27.48 $27.55 $25.38 601,450
2019-06-27 $27.45 $27.46 $27.38 $27.38 $25.22 685,261
2019-06-26 $27.40 $27.43 $27.30 $27.32 $25.17 596,747
2019-06-25 $27.62 $27.65 $27.36 $27.40 $25.24 1,208,675
2019-06-24 $27.78 $27.85 $27.70 $27.70 $25.52 723,240
2019-06-21 $27.58 $27.73 $27.55 $27.62 $25.44 844,671
2019-06-20 $27.54 $27.61 $27.42 $27.51 $25.34 720,061
2019-06-19 $27.06 $27.24 $27.04 $27.12 $24.98 665,696
2019-06-18 $26.85 $27.00 $26.85 $26.97 $24.85 2,700,444
2019-06-17 $26.42 $26.49 $26.35 $26.38 $24.30 613,133
2019-06-14 $27.32 $27.34 $27.23 $27.25 $24.26 713,161
2019-06-13 $27.40 $27.44 $27.36 $27.38 $24.37 787,899
2019-06-12 $27.36 $27.38 $27.14 $27.14 $24.16 676,582
2019-06-11 $27.57 $27.60 $27.36 $27.47 $24.45 829,580
2019-06-10 $27.23 $27.32 $27.19 $27.28 $24.29 525,914
2019-06-07 $27.23 $27.30 $27.17 $27.18 $24.20 706,770
2019-06-06 $26.88 $26.90 $26.71 $26.86 $23.91 1,114,956
2019-06-05 $26.75 $26.78 $26.61 $26.65 $23.72 524,723
2019-06-04 $26.73 $26.85 $26.69 $26.85 $23.90 996,255
2019-06-03 $26.10 $26.28 $26.02 $26.18 $23.31 1,209,766
2019-05-31 $25.82 $26.02 $25.80 $25.94 $23.09 850,256
2019-05-30 $26.11 $26.22 $26.09 $26.17 $23.30 1,746,347
2019-05-29 $26.28 $26.35 $26.21 $26.34 $23.45 742,792
2019-05-28 $26.81 $26.86 $26.56 $26.56 $23.64 861,803
2019-05-24 $27.00 $27.00 $26.89 $26.97 $24.01 590,529
2019-05-23 $26.57 $26.60 $26.46 $26.54 $23.63 1,829,047
2019-05-22 $27.07 $27.14 $26.98 $26.98 $24.02 543,479
2019-05-21 $27.16 $27.29 $27.08 $27.19 $24.21 581,070
2019-05-20 $27.01 $27.08 $26.95 $27.02 $24.05 612,193
2019-05-17 $27.05 $27.19 $27.05 $27.10 $24.13 1,497,563
2019-05-16 $27.06 $27.28 $27.05 $27.22 $24.23 1,075,263
2019-05-15 $26.56 $27.02 $26.45 $27.00 $24.04 869,404
2019-05-14 $26.78 $27.07 $26.78 $26.98 $24.02 515,724
2019-05-13 $26.90 $26.91 $26.71 $26.78 $23.84 1,113,132
2019-05-10 $27.23 $27.44 $27.10 $27.35 $24.35 1,216,705
2019-05-09 $27.03 $27.30 $27.01 $27.29 $24.29 1,611,390
2019-05-08 $27.45 $27.51 $27.36 $27.44 $24.43 433,696
2019-05-07 $27.66 $27.66 $27.26 $27.34 $24.34 748,897
2019-05-06 $27.51 $27.82 $27.51 $27.78 $24.73 683,163
2019-05-03 $28.01 $28.17 $28.01 $28.14 $25.05 409,063
2019-05-02 $28.11 $28.13 $27.84 $27.85 $24.79 841,356
2019-05-01 $28.32 $28.44 $28.06 $28.06 $24.98 525,043
2019-04-30 $28.24 $28.35 $28.17 $28.29 $25.18 670,098
2019-04-29 $27.95 $28.14 $27.95 $28.10 $25.02 482,574
2019-04-26 $27.91 $28.04 $27.89 $27.93 $24.86 1,300,874
2019-04-25 $27.84 $27.99 $27.79 $27.99 $24.92 942,680
2019-04-24 $28.06 $28.08 $27.82 $27.92 $24.86 1,411,686
2019-04-23 $28.28 $28.36 $28.25 $28.34 $25.23 1,675,266
2019-04-22 $28.33 $28.43 $28.33 $28.43 $25.31 141,938
2019-04-18 $28.36 $28.38 $28.28 $28.36 $25.25 306,075
2019-04-17 $28.50 $28.60 $28.46 $28.58 $25.44 735,236
2019-04-16 $28.39 $28.44 $28.35 $28.39 $25.27 264,814
2019-04-15 $28.46 $28.46 $28.36 $28.45 $25.33 425,539
2019-04-12 $28.49 $28.52 $28.38 $28.43 $25.31 627,379
2019-04-11 $28.20 $28.27 $28.09 $28.16 $25.07 632,719
2019-04-10 $28.13 $28.24 $28.06 $28.12 $25.03 7,460,499
2019-04-09 $28.24 $28.28 $28.15 $28.19 $25.10 627,839
2019-04-08 $28.34 $28.37 $28.27 $28.37 $25.26 626,718
2019-04-05 $28.14 $28.26 $28.08 $28.26 $25.16 378,659
2019-04-04 $28.07 $28.19 $28.06 $28.18 $25.09 712,530
2019-04-03 $28.17 $28.32 $28.17 $28.28 $25.18 971,595
2019-04-02 $27.94 $28.01 $27.80 $28.01 $24.94 605,523
2019-04-01 $27.89 $28.06 $27.86 $28.06 $24.98 885,621
2019-03-29 $27.71 $27.79 $27.61 $27.79 $24.74 469,996
2019-03-28 $27.54 $27.60 $27.46 $27.59 $24.56 274,850
2019-03-27 $27.79 $27.84 $27.55 $27.77 $24.72 440,687
2019-03-26 $27.69 $27.71 $27.59 $27.65 $24.62 160,236
2019-03-25 $27.66 $27.70 $27.53 $27.62 $24.59 271,445
2019-03-22 $27.68 $27.73 $27.47 $27.54 $24.52 891,736
2019-03-21 $28.10 $28.25 $28.02 $28.25 $25.15 479,087
2019-03-20 $28.11 $28.38 $27.98 $28.21 $25.11 1,054,296
2019-03-19 $28.16 $28.19 $27.98 $28.04 $24.96 608,654
2019-03-18 $27.84 $27.89 $27.77 $27.89 $24.83 799,810
2019-03-15 $27.50 $27.56 $27.46 $27.54 $24.52 1,994,213
2019-03-14 $27.26 $27.34 $27.26 $27.32 $24.32 864,068
2019-03-13 $27.08 $27.25 $27.05 $27.22 $24.23 916,223
2019-03-12 $26.91 $27.02 $26.90 $26.96 $24.00 639,459
2019-03-11 $26.75 $27.00 $26.74 $26.98 $24.02 939,577
2019-03-08 $26.61 $26.82 $26.57 $26.80 $23.86 746,693
2019-03-07 $27.10 $27.10 $26.81 $26.82 $23.88 900,098
2019-03-06 $27.28 $27.38 $27.22 $27.34 $24.34 8,581,707
2019-03-05 $27.13 $27.14 $27.00 $27.10 $24.13 150,695
2019-03-04 $27.18 $27.18 $27.00 $27.11 $24.13 335,637
2019-03-01 $27.31 $27.36 $27.23 $27.32 $24.32 522,110
2019-02-28 $27.15 $27.24 $27.09 $27.15 $24.17 598,613
2019-02-27 $27.03 $27.08 $26.88 $26.90 $23.95 477,867
2019-02-26 $26.90 $26.99 $26.86 $26.91 $23.96 297,153
2019-02-25 $26.91 $26.92 $26.77 $26.77 $23.83 171,007
2019-02-22 $26.61 $26.67 $26.58 $26.60 $23.68 128,759
2019-02-21 $26.52 $26.58 $26.45 $26.50 $23.59 194,685
2019-02-20 $26.59 $26.79 $26.58 $26.66 $23.73 504,824
2019-02-19 $26.40 $26.66 $26.40 $26.57 $23.65 803,197
2019-02-15 $26.36 $26.49 $26.28 $26.47 $23.56 372,018
2019-02-14 $25.97 $26.08 $25.92 $25.96 $23.11 447,449
2019-02-13 $26.18 $26.23 $26.04 $26.05 $23.19 290,326
2019-02-12 $25.89 $26.04 $25.89 $26.00 $23.15 437,387
2019-02-11 $25.65 $25.72 $25.54 $25.62 $22.81 395,001
2019-02-08 $25.54 $25.60 $25.35 $25.59 $22.78 240,681
2019-02-07 $25.87 $25.95 $25.66 $25.71 $22.89 519,718
2019-02-06 $26.34 $26.39 $26.30 $26.34 $23.45 439,262
2019-02-05 $26.25 $26.28 $26.16 $26.27 $23.39 186,785
2019-02-04 $25.93 $26.16 $25.85 $26.14 $23.27 375,844
2019-02-01 $25.97 $26.06 $25.89 $25.96 $23.11 1,957,539
2019-01-31 $26.02 $26.25 $26.02 $26.17 $23.30 632,901
2019-01-30 $26.02 $26.36 $25.96 $26.29 $23.40 275,867
2019-01-29 $26.04 $26.08 $25.96 $25.97 $23.12 351,626
2019-01-28 $25.86 $25.90 $25.79 $25.88 $23.04 234,680
2019-01-25 $25.88 $26.07 $25.88 $25.97 $23.12 423,943
2019-01-24 $25.55 $25.69 $25.47 $25.56 $22.75 277,130
2019-01-23 $25.65 $25.72 $25.48 $25.56 $22.75 202,820
2019-01-22 $25.55 $25.60 $25.40 $25.44 $22.65 296,068
2019-01-18 $25.92 $25.92 $25.76 $25.83 $22.99 300,134
2019-01-17 $25.61 $25.86 $25.61 $25.78 $22.95 303,205
2019-01-16 $25.46 $25.63 $25.46 $25.57 $22.76 644,632
2019-01-15 $25.31 $25.41 $25.10 $25.27 $22.50 532,970
2019-01-14 $25.28 $25.46 $25.28 $25.39 $22.60 209,994
2019-01-11 $25.52 $25.57 $25.41 $25.44 $22.65 375,372
2019-01-10 $25.45 $25.74 $25.44 $25.73 $22.91 548,120
2019-01-09 $25.52 $25.62 $25.43 $25.52 $22.72 1,191,307
2019-01-08 $25.36 $25.36 $25.14 $25.21 $22.44 137,226
2019-01-07 $25.09 $25.30 $24.99 $25.21 $22.44 198,555
2019-01-04 $24.55 $24.96 $24.53 $24.90 $22.17 609,343
2019-01-03 $24.20 $24.23 $24.01 $24.02 $21.38 455,014
2019-01-02 $23.87 $24.17 $23.86 $24.15 $21.50 523,643
2018-12-31 $24.36 $24.36 $24.06 $24.21 $21.55 667,406
2018-12-28 $24.25 $24.27 $24.05 $24.12 $21.47 390,372
2018-12-27 $23.79 $24.26 $23.63 $24.24 $21.58 706,343
2018-12-26 $23.32 $23.92 $23.20 $23.89 $21.27 613,732
2018-12-24 $23.82 $23.83 $23.27 $23.28 $20.72 327,434
2018-12-21 $24.33 $24.42 $23.82 $23.85 $21.23 651,376
2018-12-20 $24.67 $24.73 $24.46 $24.48 $21.79 2,014,069
2018-12-19 $25.01 $25.20 $24.60 $24.64 $21.94 956,880
2018-12-18 $24.64 $24.72 $24.54 $24.68 $21.97 1,711,187
2018-12-17 $24.97 $24.97 $24.64 $24.71 $21.72 729,653
2018-12-14 $24.94 $25.08 $24.91 $24.91 $21.90 3,039,560
2018-12-13 $25.37 $25.43 $25.24 $25.30 $22.24 472,038
2018-12-12 $25.12 $25.43 $25.12 $25.33 $22.27 900,185
2018-12-11 $24.88 $24.88 $24.53 $24.67 $21.69 554,737
2018-12-10 $24.80 $24.84 $24.45 $24.70 $21.71 510,831
2018-12-07 $25.13 $25.24 $24.71 $24.75 $21.76 539,686
2018-12-06 $24.94 $25.12 $24.68 $25.12 $22.08 575,647
2018-12-04 $25.85 $25.85 $25.11 $25.14 $22.10 526,267
2018-12-03 $25.83 $26.00 $25.83 $25.99 $22.85 1,180,370
2018-11-30 $25.37 $25.40 $25.26 $25.39 $22.32 391,467
2018-11-29 $25.37 $25.53 $25.31 $25.47 $22.39 697,769
2018-11-28 $25.12 $25.61 $25.06 $25.60 $22.50 766,247
2018-11-27 $25.26 $25.32 $25.14 $25.16 $22.12 797,459
2018-11-26 $25.36 $25.48 $25.32 $25.43 $22.35 1,411,603
2018-11-23 $24.68 $24.78 $24.68 $24.72 $21.73 389,480
2018-11-21 $24.77 $24.96 $24.76 $24.82 $21.82 495,237
2018-11-20 $24.77 $24.85 $24.47 $24.50 $21.54 1,034,242
2018-11-19 $25.35 $25.35 $25.09 $25.11 $22.07 597,574
2018-11-16 $25.09 $25.26 $25.03 $25.23 $22.18 388,447
2018-11-15 $24.85 $25.28 $24.77 $25.22 $22.17 686,647
2018-11-14 $25.35 $25.37 $25.00 $25.18 $22.13 812,409
2018-11-13 $25.13 $25.37 $25.04 $25.07 $22.04 1,397,700
2018-11-12 $25.19 $25.22 $24.93 $24.94 $21.92 405,969
2018-11-09 $25.44 $25.54 $25.30 $25.45 $22.37 317,933
2018-11-08 $25.95 $26.02 $25.63 $25.67 $22.56 291,031
2018-11-07 $26.11 $26.23 $26.02 $26.20 $23.03 448,166
2018-11-06 $25.65 $25.81 $25.57 $25.81 $22.69 469,308
2018-11-05 $25.61 $25.68 $25.53 $25.62 $22.52 720,821
2018-11-02 $25.84 $25.89 $25.56 $25.76 $22.64 557,241
2018-11-01 $25.46 $25.55 $25.37 $25.54 $22.45 420,060
2018-10-31 $25.11 $25.29 $25.04 $25.05 $22.02 539,661
2018-10-30 $25.06 $25.29 $25.06 $25.28 $22.22 421,593
2018-10-29 $25.35 $25.49 $24.83 $25.04 $22.01 499,545
2018-10-26 $24.62 $25.09 $24.52 $24.93 $21.91 1,072,682
2018-10-25 $24.82 $25.07 $24.71 $24.92 $21.90 656,684
2018-10-24 $24.96 $24.99 $24.39 $24.41 $21.46 1,777,036
2018-10-23 $25.10 $25.46 $24.98 $25.34 $22.27 880,979
2018-10-22 $25.38 $25.43 $25.18 $25.31 $22.25 600,004
2018-10-19 $25.33 $25.81 $25.26 $25.51 $22.42 5,501,559
2018-10-18 $25.80 $25.88 $25.07 $25.15 $22.11 1,189,969
2018-10-17 $26.16 $26.16 $25.89 $25.98 $22.84 446,077
2018-10-16 $26.38 $26.50 $26.32 $26.50 $23.29 372,939
2018-10-15 $25.82 $25.92 $25.78 $25.81 $22.69 307,797
2018-10-12 $26.03 $26.07 $25.53 $25.84 $22.71 851,611
2018-10-11 $26.24 $26.29 $25.71 $25.84 $22.71 1,587,151
2018-10-10 $26.66 $26.66 $26.16 $26.21 $23.04 5,386,790
2018-10-09 $26.47 $26.79 $26.44 $26.71 $23.48 3,315,458
2018-10-08 $26.27 $26.57 $26.27 $26.53 $23.32 955,359
2018-10-05 $27.16 $27.21 $26.97 $27.08 $23.80 359,697
2018-10-04 $27.54 $27.59 $27.24 $27.33 $24.02 355,616
2018-10-03 $27.73 $27.77 $27.53 $27.54 $24.21 891,680
2018-10-02 $27.44 $27.54 $27.27 $27.36 $24.05 693,090
2018-10-01 $27.88 $27.90 $27.44 $27.49 $24.16 1,759,422
2018-09-28 $27.54 $27.89 $27.50 $27.66 $24.31 4,833,507
2018-09-27 $28.91 $29.05 $28.64 $28.70 $25.23 2,716,893
2018-09-26 $29.12 $29.41 $29.12 $29.26 $25.72 5,383,058
2018-09-25 $29.24 $29.35 $29.24 $29.31 $25.76 1,241,838
2018-09-24 $29.10 $29.14 $28.87 $28.87 $25.38 460,622
2018-09-21 $28.99 $29.10 $28.96 $29.07 $25.55 415,177
2018-09-20 $28.97 $29.04 $28.85 $29.03 $25.52 399,567
2018-09-19 $28.44 $28.61 $28.44 $28.57 $25.11 329,846
2018-09-18 $28.37 $28.54 $28.37 $28.49 $25.04 483,692
2018-09-17 $28.35 $28.42 $28.26 $28.28 $24.86 334,973
2018-09-14 $27.95 $28.00 $27.79 $27.87 $24.50 358,509
2018-09-13 $28.19 $28.27 $27.97 $28.06 $24.66 1,540,197
2018-09-12 $27.85 $28.12 $27.84 $28.04 $24.65 559,114
2018-09-11 $27.67 $27.93 $27.61 $27.92 $24.54 925,327
2018-09-10 $27.95 $28.04 $27.93 $27.98 $24.59 497,209
2018-09-07 $27.09 $27.26 $27.06 $27.14 $23.86 450,479
2018-09-06 $27.61 $27.76 $27.38 $27.49 $24.16 926,213
2018-09-05 $27.85 $27.85 $27.48 $27.61 $24.27 793,224
2018-09-04 $27.22 $27.51 $27.09 $27.50 $24.17 1,258,889
2018-08-31 $27.20 $27.33 $26.98 $27.10 $23.82 665,458
2018-08-30 $27.68 $27.69 $27.46 $27.50 $24.17 679,398
2018-08-29 $27.77 $28.03 $27.72 $28.00 $24.61 850,676
2018-08-28 $28.04 $28.04 $27.78 $27.78 $24.42 777,251
2018-08-27 $27.73 $28.05 $27.73 $28.04 $24.65 486,321
2018-08-24 $27.72 $27.85 $27.67 $27.78 $24.42 422,970
2018-08-23 $27.46 $27.58 $27.37 $27.42 $24.10 940,171
2018-08-22 $27.72 $27.78 $27.66 $27.67 $24.32 951,461
2018-08-21 $27.61 $27.84 $27.61 $27.68 $24.33 767,318
2018-08-20 $27.03 $27.18 $26.97 $27.13 $23.85 369,617
2018-08-17 $26.72 $26.98 $26.72 $26.88 $23.63 837,526
2018-08-16 $26.96 $27.13 $26.90 $26.93 $23.67 713,118
2018-08-15 $26.98 $27.09 $26.58 $26.69 $23.46 1,784,240
2018-08-14 $27.50 $27.54 $27.38 $27.47 $24.15 559,190
2018-08-13 $27.58 $27.75 $27.50 $27.59 $24.25 462,333
2018-08-10 $27.78 $27.85 $27.65 $27.76 $24.40 1,020,291
2018-08-09 $28.92 $28.94 $28.73 $28.75 $25.27 492,987
2018-08-08 $29.17 $29.23 $29.09 $29.15 $25.62 282,791
2018-08-07 $29.22 $29.27 $29.20 $29.20 $25.67 682,751
2018-08-06 $28.65 $28.83 $28.58 $28.77 $25.29 302,442
2018-08-03 $28.72 $28.88 $28.68 $28.86 $25.37 265,642
2018-08-02 $28.69 $28.82 $28.56 $28.79 $25.31 902,059
2018-08-01 $29.57 $29.60 $29.22 $29.26 $25.72 1,133,751
2018-07-31 $30.00 $30.05 $29.85 $29.87 $26.26 1,113,776
2018-07-30 $29.53 $29.64 $29.50 $29.52 $25.95 516,377
2018-07-27 $29.31 $29.46 $29.31 $29.37 $25.82 345,418
2018-07-26 $29.32 $29.39 $29.25 $29.25 $25.71 493,562
2018-07-25 $29.18 $29.48 $28.97 $29.40 $25.84 964,363
2018-07-24 $29.20 $29.41 $29.19 $29.22 $25.68 724,032
2018-07-23 $29.06 $29.12 $29.00 $29.05 $25.54 811,927
2018-07-20 $29.10 $29.28 $29.10 $29.26 $25.72 406,045
2018-07-19 $29.02 $29.18 $28.95 $29.08 $25.56 643,222
2018-07-18 $29.19 $29.30 $29.15 $29.25 $25.71 301,463
2018-07-17 $29.22 $29.47 $29.21 $29.41 $25.85 616,666
2018-07-16 $29.31 $29.40 $29.25 $29.29 $25.75 609,223
2018-07-13 $29.23 $29.33 $29.15 $29.30 $25.75 468,124
2018-07-12 $29.12 $29.21 $29.06 $29.18 $25.65 299,256
2018-07-11 $29.22 $29.35 $28.93 $29.02 $25.51 640,607
2018-07-10 $29.61 $29.70 $29.52 $29.69 $26.10 639,456
2018-07-09 $29.68 $29.71 $29.59 $29.68 $26.09 506,460
2018-07-06 $29.48 $29.56 $29.43 $29.51 $25.94 595,217
2018-07-05 $29.33 $29.43 $29.28 $29.41 $25.85 1,259,115
2018-07-03 $29.08 $29.19 $28.96 $28.97 $25.46 579,529
2018-07-02 $28.47 $28.68 $28.46 $28.65 $25.18 1,239,191
2018-06-29 $28.90 $29.07 $28.82 $28.89 $25.39 1,068,871
2018-06-28 $28.38 $28.59 $28.36 $28.55 $25.10 949,975
2018-06-27 $28.74 $28.93 $28.40 $28.40 $24.96 811,429
2018-06-26 $28.76 $28.78 $28.53 $28.66 $25.19 574,698
2018-06-25 $29.01 $29.05 $28.67 $28.75 $25.27 935,756
2018-06-22 $29.21 $29.28 $28.96 $29.12 $25.60 934,211
2018-06-21 $28.90 $28.92 $28.71 $28.76 $25.28 808,338
2018-06-20 $29.48 $29.50 $29.28 $29.37 $25.82 613,199
2018-06-19 $29.07 $29.44 $29.03 $29.42 $25.86 513,151
2018-06-18 $30.03 $30.22 $29.99 $30.19 $25.81 509,423
2018-06-15 $30.37 $30.42 $30.22 $30.35 $25.95 530,215
2018-06-14 $30.58 $30.77 $30.56 $30.60 $26.16 1,334,264
2018-06-13 $30.81 $30.83 $30.57 $30.68 $26.23 520,467
2018-06-12 $30.94 $30.94 $30.47 $30.49 $26.07 618,094
2018-06-11 $30.34 $30.75 $30.30 $30.70 $26.25 771,238
2018-06-08 $29.59 $29.66 $29.43 $29.59 $25.30 1,132,476
2018-06-07 $30.22 $30.29 $29.83 $29.85 $25.52 1,029,673
2018-06-06 $29.93 $30.38 $29.84 $30.33 $25.93 1,242,052
2018-06-05 $30.13 $30.16 $29.84 $30.00 $25.65 6,334,899
2018-06-04 $30.45 $30.51 $30.22 $30.31 $25.92 4,462,821
2018-06-01 $30.51 $30.60 $30.11 $30.36 $25.96 3,956,134
2018-05-31 $29.87 $30.45 $29.69 $30.29 $25.90 5,260,690
2018-05-30 $29.79 $30.21 $29.55 $30.08 $25.72 4,192,635
2018-05-29 $29.13 $29.49 $28.57 $28.83 $24.65 4,955,738
2018-05-25 $30.77 $30.82 $30.43 $30.61 $26.17 8,158,805
2018-05-24 $31.45 $31.53 $31.27 $31.41 $26.86 4,653,025
2018-05-23 $31.56 $31.67 $31.44 $31.65 $27.06 4,380,036
2018-05-22 $32.03 $32.30 $31.97 $32.13 $27.47 2,144,130
2018-05-21 $32.24 $32.26 $31.90 $31.95 $27.32 4,381,192
2018-05-18 $32.04 $32.11 $31.95 $31.98 $27.34 1,008,418
2018-05-17 $32.47 $32.64 $32.35 $32.40 $27.70 5,355,116
2018-05-16 $32.61 $32.77 $32.39 $32.63 $27.90 2,374,072
2018-05-15 $33.35 $33.53 $33.24 $33.40 $28.56 722,363
2018-05-14 $33.54 $33.67 $33.52 $33.58 $28.71 318,857
2018-05-11 $33.52 $33.57 $33.47 $33.54 $28.68 705,576
2018-05-10 $33.24 $33.42 $33.11 $33.41 $28.57 944,145
2018-05-09 $33.63 $33.66 $33.48 $33.52 $28.66 1,489,861
2018-05-08 $33.35 $33.55 $33.24 $33.53 $28.67 712,897
2018-05-07 $33.95 $34.16 $33.90 $34.01 $29.08 392,147
2018-05-04 $33.61 $34.04 $33.59 $33.99 $29.06 616,250
2018-05-03 $33.64 $33.82 $33.44 $33.78 $28.88 1,003,125
2018-05-02 $33.81 $33.93 $33.67 $33.69 $28.81 784,378
2018-05-01 $33.61 $33.61 $33.17 $33.42 $28.58 460,060
2018-04-30 $33.54 $33.73 $33.52 $33.57 $28.70 599,657
2018-04-27 $33.67 $33.77 $33.53 $33.72 $28.83 904,454
2018-04-26 $33.97 $34.00 $33.75 $33.93 $29.01 881,915
2018-04-25 $33.65 $33.81 $33.56 $33.79 $28.89 1,139,223
2018-04-24 $34.18 $34.27 $33.90 $34.01 $29.08 729,935
2018-04-23 $33.97 $34.19 $33.89 $34.14 $29.19 3,208,150
2018-04-20 $34.04 $34.08 $33.93 $33.99 $29.06 346,417
2018-04-19 $34.14 $34.24 $34.02 $34.13 $29.18 669,470
2018-04-18 $34.05 $34.18 $34.00 $34.15 $29.20 622,399
2018-04-17 $33.87 $34.01 $33.80 $33.96 $29.04 799,316
2018-04-16 $33.60 $33.62 $33.50 $33.60 $28.73 335,814
2018-04-13 $33.50 $33.52 $33.35 $33.44 $28.59 273,964
2018-04-12 $33.24 $33.39 $33.22 $33.34 $28.51 349,671
2018-04-11 $33.14 $33.28 $33.01 $33.03 $28.24 479,604
2018-04-10 $33.21 $33.39 $33.20 $33.32 $28.49 1,134,173
2018-04-09 $32.97 $33.13 $32.87 $32.94 $28.17 798,199
2018-04-06 $32.67 $32.79 $32.46 $32.57 $27.85 1,110,673
2018-04-05 $32.54 $32.71 $32.51 $32.65 $27.92 920,836
2018-04-04 $31.80 $32.31 $31.80 $32.31 $27.63 1,125,626
2018-04-03 $31.99 $32.20 $31.91 $32.18 $27.52 591,004
2018-04-02 $32.14 $32.15 $31.38 $31.67 $27.08 597,390
2018-03-29 $32.14 $32.27 $32.00 $32.15 $27.49 884,828
2018-03-28 $31.83 $32.19 $31.65 $31.95 $27.32 3,219,322
2018-03-27 $31.88 $31.95 $31.32 $31.49 $26.93 1,041,967
2018-03-26 $31.95 $32.04 $31.56 $32.02 $27.38 871,589
2018-03-23 $31.86 $31.98 $31.60 $31.61 $27.03 1,648,453
2018-03-22 $31.93 $31.98 $31.60 $31.63 $27.05 1,491,639
2018-03-21 $32.30 $32.58 $32.22 $32.43 $27.73 863,701
2018-03-20 $32.28 $32.46 $32.23 $32.32 $27.64 475,377
2018-03-19 $32.53 $32.55 $32.24 $32.42 $27.72 932,750
2018-03-16 $32.55 $32.65 $32.51 $32.56 $27.84 733,172
2018-03-15 $32.27 $32.48 $32.21 $32.44 $27.74 796,105
2018-03-14 $32.57 $32.60 $32.10 $32.26 $27.58 1,881,332
2018-03-13 $32.68 $32.70 $32.41 $32.44 $27.74 801,517
2018-03-12 $32.53 $32.65 $32.49 $32.56 $27.84 633,920
2018-03-09 $32.38 $32.57 $32.35 $32.56 $27.84 594,377
2018-03-08 $32.69 $32.70 $32.34 $32.47 $27.76 459,386
2018-03-07 $32.14 $32.41 $32.11 $32.37 $27.68 1,136,915
2018-03-06 $31.94 $32.10 $31.89 $32.07 $27.42 890,826
2018-03-05 $30.92 $31.47 $30.85 $31.42 $26.87 1,508,105
2018-03-02 $31.41 $31.53 $31.14 $31.51 $26.94 1,258,166
2018-03-01 $31.83 $31.96 $31.31 $31.59 $27.01 1,227,294
2018-02-28 $32.13 $32.20 $31.70 $31.71 $27.11 1,032,448
2018-02-27 $32.38 $32.42 $31.95 $31.96 $27.33 700,046
2018-02-26 $32.39 $32.56 $32.20 $32.53 $27.81 655,898
2018-02-23 $32.26 $32.45 $32.21 $32.44 $27.74 661,464
2018-02-22 $32.05 $32.07 $31.80 $31.92 $27.29 1,048,942
2018-02-21 $32.25 $32.45 $31.99 $31.99 $27.35 1,186,643
2018-02-20 $32.34 $32.47 $32.15 $32.26 $27.58 892,662
2018-02-16 $32.71 $32.99 $32.68 $32.82 $28.06 645,749
2018-02-15 $32.69 $32.72 $32.36 $32.68 $27.94 687,655
2018-02-14 $31.53 $32.61 $31.53 $32.59 $27.87 1,270,715
2018-02-13 $31.60 $31.76 $31.56 $31.73 $27.13 609,560
2018-02-12 $31.63 $32.02 $31.58 $31.95 $27.32 774,581
2018-02-09 $31.64 $31.86 $30.74 $31.70 $27.10 2,006,229
2018-02-08 $32.38 $32.38 $31.49 $31.49 $26.93 1,419,865
2018-02-07 $32.48 $32.78 $32.36 $32.44 $27.74 1,334,925
2018-02-06 $31.98 $32.89 $31.89 $32.88 $28.11 2,743,224
2018-02-05 $32.94 $33.03 $31.59 $31.71 $27.11 2,211,646
2018-02-02 $33.66 $33.70 $33.17 $33.20 $28.39 1,041,227
2018-02-01 $33.88 $34.23 $33.83 $34.17 $29.22 954,650
2018-01-31 $33.87 $34.00 $33.69 $33.78 $28.88 864,315
2018-01-30 $33.89 $33.93 $33.61 $33.64 $28.76 396,220
2018-01-29 $34.09 $34.16 $33.94 $34.10 $29.16 462,045
2018-01-26 $34.27 $34.45 $34.23 $34.44 $29.45 461,800
2018-01-25 $34.28 $34.36 $34.01 $34.08 $29.14 576,600
2018-01-24 $34.11 $34.14 $33.82 $33.92 $29.00 1,342,100
2018-01-23 $33.94 $34.01 $33.82 $33.99 $29.06 611,900
2018-01-22 $33.87 $34.07 $33.81 $34.02 $29.09 625,000
2018-01-19 $33.74 $33.79 $33.52 $33.70 $28.81 741,100
2018-01-18 $33.45 $33.53 $33.36 $33.48 $28.63 913,800
2018-01-17 $33.36 $33.54 $33.20 $33.41 $28.57 900,500
2018-01-16 $33.44 $33.46 $33.14 $33.16 $28.35 1,466,800
2018-01-12 $33.04 $33.12 $32.91 $33.08 $28.28 732,300
2018-01-11 $32.44 $32.60 $32.42 $32.56 $27.84 584,600
2018-01-10 $32.16 $32.20 $32.04 $32.09 $27.44 750,400
2018-01-09 $31.89 $31.97 $31.71 $31.94 $27.31 1,014,000
2018-01-08 $31.77 $31.80 $31.70 $31.79 $27.18 978,900
2018-01-05 $31.71 $31.91 $31.64 $31.85 $27.23 684,300
2018-01-04 $31.43 $31.64 $31.41 $31.53 $26.96 1,753,700
2018-01-03 $30.40 $30.70 $30.38 $30.64 $26.20 1,150,400
2018-01-02 $30.49 $30.64 $30.45 $30.63 $26.19 1,871,800
2017-12-29 $30.58 $30.61 $30.41 $30.44 $26.03 462,300
2017-12-28 $30.71 $30.77 $30.65 $30.68 $26.23 411,000
2017-12-27 $30.67 $30.75 $30.62 $30.67 $26.22 441,400
2017-12-26 $30.68 $30.89 $30.68 $30.79 $26.33 352,800
2017-12-22 $30.58 $30.73 $30.56 $30.73 $26.28 451,200
2017-12-21 $30.51 $30.73 $30.48 $30.65 $26.21 329,800
2017-12-20 $30.63 $30.66 $30.51 $30.54 $26.11 345,200
2017-12-19 $30.72 $30.74 $30.57 $30.65 $26.21 890,000
2017-12-18 $30.80 $30.99 $30.79 $30.84 $26.22 581,000
2017-12-15 $30.43 $30.49 $30.28 $30.37 $25.83 473,000
2017-12-14 $30.83 $30.89 $30.48 $30.49 $25.93 579,600
2017-12-13 $30.93 $30.99 $30.78 $30.89 $26.27 594,000
2017-12-12 $31.13 $31.23 $31.08 $31.18 $26.51 422,500
2017-12-11 $31.34 $31.38 $31.28 $31.34 $26.65 641,900
2017-12-08 $31.30 $31.40 $31.23 $31.35 $26.66 605,800
2017-12-07 $30.85 $31.07 $30.83 $30.95 $26.32 1,146,992
2017-12-06 $30.82 $30.86 $30.77 $30.77 $26.17 962,379
2017-12-05 $30.93 $31.05 $30.82 $30.87 $26.25 681,128
2017-12-04 $30.97 $31.01 $30.81 $30.84 $26.22 717,652
2017-12-01 $30.83 $30.95 $30.74 $30.86 $26.24 1,335,400
2017-11-30 $31.16 $31.21 $31.00 $31.01 $26.37 655,700
2017-11-29 $31.00 $31.05 $30.82 $30.83 $26.22 629,800
2017-11-28 $30.82 $30.95 $30.77 $30.88 $26.26 626,471
2017-11-27 $30.98 $30.98 $30.79 $30.81 $26.20 420,067
2017-11-24 $31.23 $31.25 $31.14 $31.15 $26.49 490,885
2017-11-22 $30.83 $30.90 $30.68 $30.78 $26.17 458,786
2017-11-21 $30.59 $30.68 $30.56 $30.58 $26.00 460,634
2017-11-20 $30.35 $30.40 $30.27 $30.31 $25.77 473,200
2017-11-17 $30.32 $30.45 $30.29 $30.35 $25.81 597,351
2017-11-16 $30.43 $30.53 $30.36 $30.50 $25.94 929,005
2017-11-15 $30.36 $30.55 $30.25 $30.44 $25.88 571,986
2017-11-14 $30.59 $30.68 $30.50 $30.63 $26.05 644,715
2017-11-13 $30.37 $30.61 $30.37 $30.58 $26.00 1,031,088
2017-11-10 $30.84 $30.85 $30.67 $30.78 $26.17 1,572,108
2017-11-09 $30.74 $30.87 $30.66 $30.82 $26.21 599,082
2017-11-08 $30.89 $31.02 $30.80 $30.95 $26.32 588,229
2017-11-07 $31.23 $31.32 $31.03 $31.09 $26.44 905,115
2017-11-06 $31.12 $31.25 $31.09 $31.22 $26.55 303,554
2017-11-03 $31.35 $31.36 $31.15 $31.22 $26.55 807,999
2017-11-02 $31.31 $31.48 $31.28 $31.43 $26.73 1,001,502
2017-11-01 $31.23 $31.32 $31.10 $31.13 $26.47 902,889
2017-10-31 $30.91 $31.04 $30.91 $30.96 $26.33 423,848
2017-10-30 $30.68 $30.86 $30.68 $30.84 $26.22 549,424
2017-10-27 $30.62 $30.69 $30.50 $30.61 $26.03 984,335
2017-10-26 $31.02 $31.10 $30.91 $30.95 $26.32 1,708,360
2017-10-25 $31.03 $31.09 $30.82 $30.95 $26.32 646,539
2017-10-24 $30.94 $31.16 $30.94 $31.06 $26.41 734,468
2017-10-23 $30.73 $30.77 $30.60 $30.60 $26.02 370,959
2017-10-20 $30.76 $30.84 $30.73 $30.76 $26.16 397,532
2017-10-19 $30.59 $30.77 $30.55 $30.75 $26.15 1,617,202
2017-10-18 $30.70 $30.87 $30.69 $30.84 $26.22 467,003
2017-10-17 $30.86 $30.86 $30.68 $30.70 $26.11 4,504,561
2017-10-16 $31.01 $31.04 $30.92 $30.92 $26.29 507,027
2017-10-13 $31.07 $31.08 $30.96 $30.98 $26.34 1,172,551
2017-10-12 $31.07 $31.07 $30.95 $30.99 $26.35 715,639
2017-10-11 $31.11 $31.31 $31.11 $31.30 $26.62 829,273
2017-10-10 $30.90 $31.08 $30.81 $31.06 $26.41 1,360,994
2017-10-09 $30.81 $30.87 $30.73 $30.74 $26.14 2,334,135
2017-10-06 $30.70 $30.81 $30.65 $30.77 $26.17 2,431,720
2017-10-05 $30.78 $30.98 $30.76 $30.87 $26.25 2,435,551
2017-10-04 $30.94 $30.97 $30.79 $30.79 $26.18 2,286,636
2017-10-03 $31.19 $31.29 $31.18 $31.29 $26.61 568,685
2017-10-02 $31.15 $31.32 $31.14 $31.28 $26.60 994,704
2017-09-29 $31.23 $31.37 $31.16 $31.36 $26.67 839,922
2017-09-28 $31.14 $31.17 $31.07 $31.10 $26.45 680,799
2017-09-27 $31.03 $31.21 $30.99 $31.10 $26.45 527,319
2017-09-26 $31.03 $31.06 $30.85 $31.02 $26.38 562,839
2017-09-25 $31.32 $31.32 $31.03 $31.12 $26.46 581,081
2017-09-22 $31.47 $31.61 $31.47 $31.51 $26.79 447,273
2017-09-21 $31.37 $31.48 $31.35 $31.43 $26.73 739,646
2017-09-20 $31.41 $31.50 $31.21 $31.38 $26.68 885,524
2017-09-19 $31.41 $31.52 $31.36 $31.49 $26.78 477,060
2017-09-18 $31.27 $31.36 $31.24 $31.26 $26.58 1,043,754
2017-09-15 $31.09 $31.13 $31.01 $31.07 $26.42 703,555
2017-09-14 $30.84 $31.02 $30.84 $30.99 $26.35 714,149
2017-09-13 $31.04 $31.10 $30.83 $30.88 $26.26 510,418
2017-09-12 $31.05 $31.13 $31.05 $31.12 $26.46 607,429
2017-09-11 $30.88 $31.09 $30.88 $31.01 $26.37 725,649
2017-09-08 $30.75 $30.76 $30.62 $30.65 $26.06 552,087
2017-09-07 $30.71 $30.71 $30.55 $30.68 $26.09 830,078
2017-09-06 $30.62 $30.67 $30.53 $30.59 $26.01 735,502
2017-09-05 $30.36 $30.48 $30.12 $30.22 $25.70 684,594
2017-09-01 $30.41 $30.47 $30.34 $30.43 $25.88 638,630
2017-08-31 $30.19 $30.34 $30.13 $30.29 $25.76 744,657
2017-08-30 $30.00 $30.09 $30.00 $30.06 $25.56 601,636
2017-08-29 $30.13 $30.30 $30.11 $30.24 $25.71 756,126
2017-08-28 $30.43 $30.50 $30.41 $30.46 $25.90 631,376
2017-08-25 $30.12 $30.45 $30.12 $30.34 $25.80 632,169
2017-08-24 $30.19 $30.24 $30.04 $30.06 $25.56 835,105
2017-08-23 $29.86 $30.03 $29.83 $30.00 $25.51 755,713
2017-08-22 $29.78 $29.97 $29.77 $29.93 $25.45 687,045
2017-08-21 $29.88 $30.08 $29.84 $30.02 $25.53 555,836
2017-08-18 $29.83 $30.05 $29.76 $29.93 $25.45 776,334
2017-08-17 $29.98 $30.07 $29.67 $29.69 $25.25 1,068,197
2017-08-16 $30.06 $30.19 $30.03 $30.10 $25.60 749,602
2017-08-15 $29.92 $29.97 $29.84 $29.96 $25.48 426,260
2017-08-14 $29.86 $30.03 $29.85 $29.89 $25.42 587,731
2017-08-11 $29.56 $29.62 $29.45 $29.54 $25.12 1,178,150
2017-08-10 $29.89 $29.92 $29.69 $29.73 $25.28 1,901,266
2017-08-09 $29.88 $30.16 $29.88 $30.13 $25.62 3,560,125
2017-08-08 $30.32 $30.38 $30.07 $30.10 $25.60 1,507,732
2017-08-07 $30.28 $30.38 $30.26 $30.35 $25.81 1,573,368
2017-08-04 $30.27 $30.31 $30.11 $30.29 $25.76 3,029,019
2017-08-03 $30.06 $30.29 $30.02 $30.24 $25.71 2,696,627
2017-08-02 $29.93 $30.05 $29.86 $30.01 $25.52 795,655
2017-08-01 $29.89 $29.98 $29.80 $29.89 $25.42 987,470
2017-07-31 $29.69 $29.83 $29.59 $29.76 $25.31 1,161,806
2017-07-28 $29.43 $29.58 $29.42 $29.56 $25.14 523,608
2017-07-27 $29.67 $29.69 $29.42 $29.56 $25.14 869,726
2017-07-26 $29.36 $29.63 $29.34 $29.57 $25.14 949,635
2017-07-25 $29.49 $29.51 $29.32 $29.35 $24.96 932,536
2017-07-24 $29.13 $29.26 $29.09 $29.25 $24.87 1,172,087
2017-07-21 $29.07 $29.10 $28.90 $29.10 $24.75 419,654
2017-07-20 $29.21 $29.30 $29.14 $29.27 $24.89 753,799
2017-07-19 $28.94 $29.14 $28.93 $29.13 $24.77 435,189
2017-07-18 $28.98 $29.04 $28.93 $29.01 $24.67 903,856
2017-07-17 $28.90 $28.93 $28.86 $28.92 $24.59 836,151
2017-07-14 $28.81 $29.00 $28.74 $28.99 $24.65 811,913
2017-07-13 $28.67 $28.83 $28.64 $28.80 $24.49 582,567
2017-07-12 $28.64 $28.74 $28.58 $28.71 $24.41 3,165,175
2017-07-11 $28.33 $28.54 $28.28 $28.52 $24.25 1,968,189
2017-07-10 $28.15 $28.36 $28.13 $28.30 $24.06 2,573,334
2017-07-07 $28.05 $28.18 $27.95 $28.15 $23.94 970,997
2017-07-06 $27.95 $28.23 $27.91 $28.10 $23.89 970,149
2017-07-05 $27.89 $27.92 $27.76 $27.89 $23.72 1,169,398
2017-07-03 $27.97 $28.09 $27.97 $28.05 $23.85 1,576,475
2017-06-30 $27.80 $27.84 $27.55 $27.80 $23.64 1,797,808
2017-06-29 $28.06 $28.06 $27.66 $27.80 $23.64 839,511
2017-06-28 $27.87 $28.29 $27.87 $28.24 $24.01 569,589
2017-06-27 $27.73 $27.76 $27.55 $27.64 $23.50 845,728
2017-06-26 $27.90 $27.97 $27.67 $27.70 $23.55 456,835
2017-06-23 $27.43 $27.62 $27.38 $27.52 $23.40 322,661
2017-06-22 $27.53 $27.59 $27.47 $27.49 $23.38 1,202,067
2017-06-21 $27.36 $27.69 $27.36 $27.63 $23.50 830,536
2017-06-20 $27.57 $27.57 $27.27 $27.34 $23.25 473,689
2017-06-19 $28.22 $28.31 $28.15 $28.19 $23.54 858,258
2017-06-16 $28.02 $28.24 $27.97 $28.22 $23.57 891,993
2017-06-15 $27.83 $27.97 $27.80 $27.95 $23.34 744,292
2017-06-14 $28.50 $28.55 $28.11 $28.25 $23.59 602,235
2017-06-13 $28.32 $28.39 $28.23 $28.33 $23.66 985,647
2017-06-12 $28.18 $28.24 $28.02 $28.10 $23.47 1,459,532
2017-06-09 $28.19 $28.33 $28.11 $28.23 $23.58 3,371,741
2017-06-08 $28.10 $28.35 $28.06 $28.35 $23.68 991,288
2017-06-07 $28.16 $28.22 $27.85 $28.01 $23.39 817,690
2017-06-06 $27.83 $28.08 $27.83 $28.03 $23.41 613,043
2017-06-05 $27.95 $28.02 $27.87 $27.96 $23.35 485,077
2017-06-02 $28.25 $28.36 $28.14 $28.35 $23.68 975,699
2017-06-01 $27.96 $28.25 $27.90 $28.24 $23.58 857,030
2017-05-31 $28.07 $28.10 $27.83 $27.87 $23.28 1,143,009
2017-05-30 $27.77 $27.86 $27.69 $27.82 $23.23 541,035
2017-05-26 $28.26 $28.35 $28.24 $28.34 $23.67 567,082
2017-05-25 $28.52 $28.59 $28.44 $28.48 $23.79 547,119
2017-05-24 $28.51 $28.67 $28.42 $28.62 $23.90 733,825
2017-05-23 $28.71 $28.76 $28.60 $28.68 $23.95 867,814
2017-05-22 $28.68 $28.74 $28.64 $28.69 $23.96 659,175
2017-05-19 $28.40 $28.58 $28.37 $28.52 $23.82 724,410
2017-05-18 $27.69 $28.11 $27.68 $28.06 $23.43 1,029,544
2017-05-17 $28.17 $28.24 $27.86 $27.89 $23.29 1,316,940
2017-05-16 $28.47 $28.55 $28.41 $28.51 $23.81 834,228
2017-05-15 $28.06 $28.16 $28.03 $28.12 $23.48 571,724
2017-05-12 $27.79 $27.90 $27.70 $27.90 $23.30 613,789
2017-05-11 $27.57 $27.69 $27.39 $27.67 $23.11 898,184
2017-05-10 $27.59 $27.68 $27.53 $27.65 $23.09 613,235
2017-05-09 $27.76 $27.81 $27.51 $27.57 $23.03 878,298
2017-05-08 $27.66 $27.71 $27.59 $27.71 $23.14 755,563
2017-05-05 $27.68 $28.10 $27.67 $28.08 $23.45 1,108,928
2017-05-04 $27.16 $27.48 $27.14 $27.41 $22.89 1,137,830
2017-05-03 $26.57 $26.73 $26.56 $26.66 $22.27 936,460
2017-05-02 $26.58 $26.73 $26.51 $26.71 $22.31 703,084
2017-05-01 $26.52 $26.64 $26.46 $26.57 $22.19 451,900
2017-04-28 $26.60 $26.60 $26.42 $26.45 $22.09 758,864
2017-04-27 $26.58 $26.58 $26.38 $26.48 $22.11 411,466
2017-04-26 $26.64 $26.75 $26.63 $26.66 $22.27 835,236
2017-04-25 $26.70 $26.86 $26.69 $26.82 $22.40 1,143,804
2017-04-24 $26.33 $26.59 $26.30 $26.54 $22.16 15,351
2017-04-21 $24.96 $24.99 $24.84 $24.98 $20.86 1,016,181
2017-04-20 $25.13 $25.24 $25.06 $25.06 $20.93 1,182,283
2017-04-19 $24.91 $25.05 $24.85 $24.89 $20.79 1,197,041
2017-04-18 $24.63 $24.66 $24.46 $24.66 $20.59 1,143,179
2017-04-17 $24.69 $24.95 $24.69 $24.92 $20.81 880,891
2017-04-13 $24.87 $24.90 $24.67 $24.75 $20.67 741,030
2017-04-12 $25.07 $25.10 $24.96 $25.10 $20.96 499,662
2017-04-11 $25.21 $25.26 $24.99 $25.23 $21.07 499,624
2017-04-10 $25.12 $25.24 $25.12 $25.15 $21.00 391,525
2017-04-07 $25.39 $25.43 $25.34 $25.38 $21.20 594,722
2017-04-06 $25.43 $25.53 $25.37 $25.46 $21.26 446,242
2017-04-05 $25.53 $25.59 $25.30 $25.32 $21.15 1,223,941
2017-04-04 $25.33 $25.51 $25.23 $25.51 $21.30 505,089
2017-04-03 $25.67 $25.68 $25.25 $25.51 $21.30 919,484
2017-03-31 $25.66 $25.84 $25.65 $25.74 $21.50 733,047
2017-03-30 $25.65 $25.74 $25.61 $25.64 $21.41 440,562
2017-03-29 $25.65 $25.78 $25.57 $25.76 $21.51 734,925
2017-03-28 $25.84 $25.98 $25.79 $25.91 $21.64 1,555,188
2017-03-27 $25.56 $25.78 $25.56 $25.75 $21.51 1,084,051
2017-03-24 $25.60 $25.68 $25.54 $25.61 $21.39 1,972,034
2017-03-23 $25.40 $25.61 $25.38 $25.52 $21.31 1,266,316
2017-03-22 $25.26 $25.48 $25.26 $25.40 $21.21 984,988
2017-03-21 $25.72 $25.74 $25.22 $25.23 $21.07 1,373,968
2017-03-20 $25.37 $25.40 $25.19 $25.23 $21.07 1,068,936
2017-03-17 $25.43 $25.47 $25.32 $25.40 $21.21 1,258,540
2017-03-16 $25.30 $25.53 $25.21 $25.52 $21.31 1,334,820
2017-03-15 $24.58 $25.00 $24.58 $24.94 $20.83 1,036,481
2017-03-14 $24.53 $24.54 $24.36 $24.43 $20.40 944,944
2017-03-13 $24.66 $24.79 $24.66 $24.78 $20.70 917,610
2017-03-10 $24.63 $24.72 $24.54 $24.68 $20.61 997,123
2017-03-09 $24.40 $24.46 $24.32 $24.46 $20.43 1,165,888
2017-03-08 $24.21 $24.22 $24.02 $24.04 $20.08 898,165
2017-03-07 $24.12 $24.26 $24.07 $24.21 $20.22 552,297
2017-03-06 $24.36 $24.37 $24.21 $24.32 $20.31 873,769
2017-03-03 $24.36 $24.57 $24.31 $24.53 $20.49 1,046,333
2017-03-02 $24.04 $24.13 $23.99 $24.00 $20.04 555,889
2017-03-01 $23.97 $24.13 $23.97 $24.03 $20.07 1,344,049
2017-02-28 $23.67 $23.78 $23.59 $23.65 $19.75 718,895
2017-02-27 $23.50 $23.69 $23.48 $23.67 $19.77 1,064,680
2017-02-24 $23.20 $23.29 $23.13 $23.20 $19.38 1,511,276
2017-02-23 $23.63 $23.63 $23.39 $23.45 $19.58 1,415,992
2017-02-22 $23.27 $23.53 $23.24 $23.48 $19.61 1,223,723
2017-02-21 $23.72 $23.80 $23.66 $23.73 $19.82 807,648
2017-02-17 $23.66 $23.81 $23.66 $23.77 $19.85 741,517
2017-02-16 $23.91 $23.98 $23.88 $23.96 $20.01 1,011,297
2017-02-15 $23.71 $23.85 $23.68 $23.83 $19.90 971,395
2017-02-14 $23.86 $23.96 $23.79 $23.94 $19.99 734,368
2017-02-13 $23.88 $23.88 $23.78 $23.82 $19.89 418,392
2017-02-10 $23.56 $23.71 $23.54 $23.67 $19.77 787,795
2017-02-09 $23.70 $23.87 $23.68 $23.80 $19.88 562,216
2017-02-08 $23.28 $23.68 $23.21 $23.64 $19.74 1,278,150
2017-02-07 $23.53 $23.60 $23.42 $23.50 $19.63 911,454
2017-02-06 $23.73 $23.80 $23.55 $23.65 $19.75 1,448,173
2017-02-03 $24.16 $24.35 $24.08 $24.30 $20.29 1,181,360
2017-02-02 $24.09 $24.15 $23.91 $23.99 $20.04 1,696,844
2017-02-01 $23.80 $23.83 $23.61 $23.73 $19.82 1,664,071
2017-01-31 $23.76 $23.79 $23.55 $23.74 $19.83 3,269,451
2017-01-30 $23.78 $23.79 $23.61 $23.75 $19.83 2,335,775
2017-01-27 $24.42 $24.42 $24.27 $24.37 $20.35 1,117,082
2017-01-26 $24.61 $24.67 $24.39 $24.44 $20.41 1,483,616
2017-01-25 $24.93 $25.05 $24.79 $24.85 $20.75 1,936,568
2017-01-24 $24.84 $24.91 $24.75 $24.88 $20.78 2,972,270
2017-01-23 $24.67 $24.68 $24.51 $24.66 $20.59 3,334,741
2017-01-20 $24.66 $24.71 $24.59 $24.69 $20.62 937,765
2017-01-19 $24.51 $24.59 $24.48 $24.55 $20.50 788,166
2017-01-18 $24.49 $24.57 $24.41 $24.48 $20.44 3,163,576
2017-01-17 $24.52 $24.59 $24.49 $24.54 $20.49 1,070,844
2017-01-13 $24.65 $24.69 $24.52 $24.55 $20.50 1,527,384
2017-01-12 $24.66 $24.68 $24.21 $24.44 $20.41 2,912,618
2017-01-11 $24.38 $24.61 $24.29 $24.59 $20.54 2,681,955
2017-01-10 $24.43 $24.57 $24.40 $24.45 $20.42 1,147,607
2017-01-09 $24.37 $24.49 $24.28 $24.44 $20.41 1,313,106
2017-01-06 $24.67 $24.90 $24.62 $24.85 $20.75 2,077,624
2017-01-05 $24.74 $24.94 $24.73 $24.90 $20.80 3,448,250
2017-01-04 $24.45 $24.67 $24.39 $24.66 $20.59 1,926,011
2017-01-03 $24.45 $24.52 $24.33 $24.49 $20.45 3,987,978
2016-12-30 $24.30 $24.42 $24.17 $24.21 $20.22 885,074
2016-12-29 $24.04 $24.14 $24.03 $24.10 $20.13 863,977
2016-12-28 $24.00 $24.02 $23.81 $23.88 $19.94 1,058,013
2016-12-27 $24.23 $24.28 $24.20 $24.24 $20.24 755,371
2016-12-23 $24.04 $24.19 $24.04 $24.15 $20.17 1,090,813
2016-12-22 $24.00 $24.01 $23.83 $23.84 $19.91 1,131,357
2016-12-21 $23.89 $23.99 $23.88 $23.96 $20.01 851,450
2016-12-20 $23.90 $24.11 $23.87 $24.05 $19.90 864,166
2016-12-19 $24.00 $24.00 $23.78 $23.79 $19.69 1,932,262
2016-12-16 $23.89 $23.99 $23.82 $23.90 $19.78 1,198,528
2016-12-15 $23.64 $23.93 $23.64 $23.87 $19.75 2,077,358
2016-12-14 $24.01 $24.12 $23.58 $23.65 $19.57 2,947,854
2016-12-13 $23.93 $24.25 $23.93 $24.14 $19.98 2,172,886
2016-12-12 $23.64 $23.71 $23.53 $23.59 $19.52 1,557,249
2016-12-09 $23.26 $23.50 $23.23 $23.49 $19.44 1,168,341
2016-12-08 $23.64 $23.75 $23.34 $23.72 $19.63 2,117,765
2016-12-07 $23.47 $23.92 $23.44 $23.79 $19.69 2,109,253
2016-12-06 $22.66 $23.28 $22.64 $23.25 $19.24 4,152,545
2016-12-05 $22.01 $22.33 $21.99 $22.31 $18.46 4,493,459
2016-12-02 $21.95 $22.23 $21.93 $22.13 $18.31 1,648,364
2016-12-01 $21.86 $22.12 $21.80 $21.98 $18.19 4,327,093
2016-11-30 $21.67 $21.83 $21.64 $21.75 $18.00 1,769,236
2016-11-29 $21.12 $21.45 $21.10 $21.38 $17.69 1,314,990
2016-11-28 $21.03 $21.09 $20.83 $20.85 $17.25 1,197,555
2016-11-25 $21.26 $21.30 $21.24 $21.29 $17.62 991,589
2016-11-23 $20.89 $21.30 $20.87 $21.27 $17.60 4,328,818
2016-11-22 $21.43 $21.43 $21.24 $21.35 $17.67 1,261,402
2016-11-21 $20.93 $21.10 $20.90 $21.09 $17.45 554,086
2016-11-18 $20.96 $21.00 $20.80 $20.87 $17.27 644,810
2016-11-17 $21.26 $21.44 $21.21 $21.40 $17.71 620,831
2016-11-16 $21.39 $21.51 $21.34 $21.42 $17.73 1,610,668
2016-11-15 $21.50 $21.76 $21.46 $21.76 $18.01 772,761
2016-11-14 $21.65 $21.73 $21.58 $21.69 $17.95 902,971
2016-11-11 $22.12 $22.15 $21.94 $22.09 $18.28 971,054
2016-11-10 $22.15 $22.31 $21.95 $22.17 $18.35 1,239,788
2016-11-09 $21.88 $22.26 $21.83 $22.14 $18.32 2,215,293
2016-11-08 $22.06 $22.40 $22.06 $22.32 $18.47 1,224,030
2016-11-07 $22.15 $22.27 $22.08 $22.25 $18.41 1,229,282
2016-11-04 $10.86 $10.93 $10.81 $10.82 $17.91 413,970
2016-11-03 $10.94 $10.99 $10.91 $10.95 $18.12 985,972
2016-11-02 $11.06 $11.10 $10.95 $10.99 $18.19 2,944,939
2016-11-01 $11.32 $11.33 $11.12 $11.17 $18.49 683,414
2016-10-31 $11.30 $11.30 $11.19 $11.28 $18.67 696,985
2016-10-28 $11.29 $11.36 $11.28 $11.32 $18.73 510,215
2016-10-27 $11.36 $11.40 $11.32 $11.34 $18.77 622,799
2016-10-26 $11.26 $11.34 $11.25 $11.27 $18.65 1,128,605
2016-10-25 $11.23 $11.29 $11.20 $11.25 $18.62 549,424
2016-10-24 $11.31 $11.34 $11.25 $11.28 $18.67 430,625
2016-10-21 $11.13 $11.21 $11.13 $11.21 $18.55 468,825
2016-10-20 $11.17 $11.24 $11.14 $11.22 $18.57 624,821
2016-10-19 $11.11 $11.21 $11.11 $11.19 $18.52 629,713
2016-10-18 $11.12 $11.19 $11.09 $11.14 $18.44 316,273
2016-10-17 $10.94 $10.97 $10.90 $10.94 $18.11 277,586
2016-10-14 $10.91 $10.96 $10.86 $10.87 $17.99 693,314
2016-10-13 $10.70 $10.82 $10.67 $10.78 $17.84 1,298,257
2016-10-12 $10.83 $10.90 $10.82 $10.86 $17.97 283,838
2016-10-11 $11.01 $11.01 $10.85 $10.89 $18.02 548,982
2016-10-10 $11.08 $11.11 $11.06 $11.07 $18.32 275,585
2016-10-07 $11.01 $11.01 $10.90 $10.99 $18.19 620,036
2016-10-06 $11.08 $11.09 $11.01 $11.02 $18.24 409,668
2016-10-05 $11.01 $11.08 $11.00 $11.04 $18.27 439,578
2016-10-04 $10.88 $10.92 $10.79 $10.85 $17.96 890,994
2016-10-03 $10.88 $10.94 $10.87 $10.94 $18.11 384,096
2016-09-30 $10.90 $11.05 $10.87 $11.02 $18.24 773,463
2016-09-29 $11.01 $11.04 $10.74 $10.81 $17.89 800,358
2016-09-28 $10.92 $10.98 $10.83 $10.98 $18.17 685,265
2016-09-27 $10.72 $10.87 $10.71 $10.84 $17.94 758,385
2016-09-26 $10.90 $10.96 $10.86 $10.89 $18.02 289,803
2016-09-23 $11.03 $11.07 $11.02 $11.02 $18.24 334,671
2016-09-22 $11.25 $11.28 $11.14 $11.16 $18.47 491,574
2016-09-21 $10.92 $11.07 $10.89 $11.05 $18.29 893,030
2016-09-20 $10.88 $10.88 $10.81 $10.82 $17.91 391,696
2016-09-19 $11.01 $11.02 $10.90 $10.92 $18.07 476,476
2016-09-16 $10.82 $10.86 $10.77 $10.80 $17.87 707,063
2016-09-15 $11.01 $11.18 $10.98 $11.16 $18.47 512,194
2016-09-14 $11.05 $11.15 $11.04 $11.09 $18.35 671,647
2016-09-13 $11.22 $11.25 $11.05 $11.12 $18.40 820,991
2016-09-12 $11.21 $11.46 $11.19 $11.45 $18.95 928,812
2016-09-09 $11.61 $11.61 $11.39 $11.41 $18.88 695,800
2016-09-08 $11.62 $11.73 $11.57 $11.71 $19.38 662,660
2016-09-07 $11.60 $11.64 $11.57 $11.58 $19.17 818,337
2016-09-06 $11.49 $11.52 $11.43 $11.50 $19.03 823,436
2016-09-02 $11.42 $11.49 $11.37 $11.47 $18.98 1,279,184
2016-09-01 $11.39 $11.42 $11.28 $11.37 $18.82 673,815
2016-08-31 $11.32 $11.36 $11.24 $11.29 $18.69 922,452
2016-08-30 $11.28 $11.29 $11.21 $11.22 $18.57 868,360
2016-08-29 $11.10 $11.18 $11.10 $11.18 $18.50 380,534
2016-08-26 $11.29 $11.44 $11.14 $11.19 $18.52 1,840,980
2016-08-25 $11.27 $11.29 $11.22 $11.23 $18.59 972,859
2016-08-24 $11.35 $11.37 $11.28 $11.28 $18.67 1,035,599
2016-08-23 $11.30 $11.35 $11.27 $11.27 $18.65 1,160,805
2016-08-22 $11.02 $11.11 $10.99 $11.09 $18.35 640,987
2016-08-19 $11.00 $11.06 $10.97 $11.06 $18.30 1,690,796
2016-08-18 $11.20 $11.31 $11.20 $11.29 $18.69 1,020,496
2016-08-17 $11.20 $11.25 $11.13 $11.20 $18.54 758,108
2016-08-16 $11.33 $11.34 $11.25 $11.25 $18.62 828,906
2016-08-15 $11.31 $11.36 $11.31 $11.33 $18.75 645,826
2016-08-12 $11.33 $11.35 $11.26 $11.28 $18.67 1,304,559
2016-08-11 $11.22 $11.30 $11.21 $11.24 $18.60 942,151
2016-08-10 $11.21 $11.22 $11.16 $11.18 $18.50 629,287
2016-08-09 $11.07 $11.13 $11.05 $11.09 $18.35 568,897
2016-08-08 $11.02 $11.04 $10.99 $11.01 $18.22 235,723
2016-08-05 $10.88 $10.97 $10.88 $10.94 $18.11 778,005
2016-08-04 $10.74 $10.80 $10.71 $10.77 $17.82 279,278
2016-08-03 $10.72 $10.77 $10.71 $10.75 $17.79 439,395
2016-08-02 $10.82 $10.84 $10.71 $10.76 $17.81 432,635
2016-08-01 $11.09 $11.10 $10.92 $10.94 $18.11 455,355
2016-07-29 $11.17 $11.21 $11.09 $11.19 $18.52 787,843
2016-07-28 $10.95 $10.98 $10.88 $10.97 $18.16 420,264
2016-07-27 $11.10 $11.11 $10.93 $11.03 $18.26 668,780
2016-07-26 $10.90 $10.96 $10.89 $10.92 $18.07 430,366
2016-07-25 $10.92 $10.93 $10.86 $10.87 $17.99 464,562
2016-07-22 $11.00 $11.01 $10.91 $10.95 $18.12 234,511
2016-07-21 $11.00 $11.06 $10.93 $10.96 $18.14 557,133
2016-07-20 $10.97 $11.00 $10.92 $10.98 $18.17 406,973
2016-07-19 $10.85 $10.96 $10.85 $10.94 $18.11 793,871
2016-07-18 $10.98 $11.11 $10.94 $11.03 $18.26 476,454
2016-07-15 $11.08 $11.10 $11.02 $11.06 $18.30 535,765
2016-07-14 $11.11 $11.16 $11.08 $11.08 $18.34 1,296,368
2016-07-13 $11.01 $11.03 $10.90 $10.95 $18.12 814,383
2016-07-12 $11.01 $11.09 $11.00 $11.01 $18.22 1,403,997
2016-07-11 $10.68 $10.73 $10.64 $10.64 $17.61 1,406,832
2016-07-08 $10.50 $10.59 $10.47 $10.55 $17.46 2,451,563
2016-07-07 $10.25 $10.32 $10.07 $10.11 $16.73 5,934,783
2016-07-06 $10.24 $10.33 $10.10 $10.30 $17.05 2,667,234
2016-07-05 $10.63 $10.65 $10.33 $10.39 $17.20 1,848,927
2016-07-01 $10.82 $10.86 $10.78 $10.82 $17.91 1,298,953
2016-06-30 $10.57 $10.91 $10.52 $10.85 $17.96 1,618,258
2016-06-29 $10.54 $10.61 $10.50 $10.57 $17.49 907,328
2016-06-28 $10.39 $10.42 $10.26 $10.40 $17.21 1,242,110
2016-06-27 $10.08 $10.08 $9.81 $10.06 $16.65 1,567,300
2016-06-24 $10.56 $10.66 $10.27 $10.35 $17.13 2,755,338
2016-06-23 $12.02 $12.23 $11.88 $12.17 $20.14 1,287,841
2016-06-22 $11.76 $11.77 $11.56 $11.59 $19.18 1,755,650
2016-06-21 $12.01 $12.10 $11.91 $12.00 $19.31 1,346,647
2016-06-20 $12.03 $12.07 $11.93 $11.94 $19.21 1,303,333
2016-06-17 $11.54 $11.70 $11.51 $11.66 $18.76 2,240,016
2016-06-16 $11.00 $11.30 $10.89 $11.28 $18.15 1,738,007
2016-06-15 $11.24 $11.36 $11.22 $11.24 $18.09 992,001
2016-06-14 $11.22 $11.27 $11.05 $11.14 $17.93 1,395,311
2016-06-13 $11.37 $11.51 $11.30 $11.34 $18.25 969,409
2016-06-10 $11.79 $11.81 $11.60 $11.65 $18.75 865,272
2016-06-09 $12.18 $12.26 $12.16 $12.18 $19.60 367,835
2016-06-08 $12.36 $12.40 $12.29 $12.38 $19.92 481,271
2016-06-07 $12.29 $12.37 $12.29 $12.30 $19.79 972,378
2016-06-06 $12.02 $12.16 $12.02 $12.13 $19.52 996,152
2016-06-03 $12.04 $12.07 $11.97 $12.05 $19.39 651,815
2016-06-02 $12.01 $12.05 $11.98 $12.05 $19.39 540,341
2016-06-01 $12.03 $12.08 $11.98 $12.08 $19.44 447,431
2016-05-31 $12.31 $12.33 $12.09 $12.15 $19.55 785,452
2016-05-27 $12.28 $12.28 $12.20 $12.25 $19.71 507,969
2016-05-26 $12.32 $12.38 $12.30 $12.31 $19.81 810,289
2016-05-25 $12.22 $12.32 $12.21 $12.29 $19.78 462,895
2016-05-24 $11.93 $12.12 $11.92 $12.08 $19.44 548,992
2016-05-23 $11.77 $11.84 $11.75 $11.78 $18.96 514,712
2016-05-20 $11.83 $11.88 $11.78 $11.84 $19.05 517,885
2016-05-19 $11.79 $11.80 $11.71 $11.76 $18.92 828,260
2016-05-18 $11.74 $11.92 $11.72 $11.78 $18.96 1,238,549
2016-05-17 $11.84 $11.88 $11.71 $11.75 $18.91 1,361,260
2016-05-16 $11.93 $12.03 $11.93 $11.98 $19.28 1,500,838
2016-05-13 $11.97 $12.05 $11.84 $11.86 $19.08 861,195
2016-05-12 $12.10 $12.13 $11.97 $12.02 $19.34 837,532
2016-05-11 $11.97 $12.09 $11.94 $12.03 $19.36 695,238
2016-05-10 $12.03 $12.17 $12.03 $12.16 $19.57 923,080
2016-05-09 $12.01 $12.03 $11.96 $11.99 $19.29 461,275
2016-05-06 $12.05 $12.21 $12.04 $12.14 $19.54 1,748,602
2016-05-05 $12.18 $12.22 $12.07 $12.14 $19.54 1,042,089
2016-05-04 $12.29 $12.36 $12.24 $12.25 $19.71 1,101,695
2016-05-03 $12.39 $12.40 $12.27 $12.30 $19.79 827,467
2016-05-02 $12.67 $12.68 $12.56 $12.64 $20.34 1,603,538
2016-04-29 $12.81 $12.84 $12.67 $12.71 $20.45 932,773
2016-04-28 $12.59 $12.80 $12.59 $12.66 $20.37 727,884
2016-04-27 $12.57 $12.68 $12.57 $12.63 $20.32 649,560
2016-04-26 $12.59 $12.61 $12.53 $12.59 $20.26 1,846,129
2016-04-25 $12.36 $12.38 $12.27 $12.35 $19.87 731,500
2016-04-22 $12.47 $12.56 $12.45 $12.51 $20.13 890,609
2016-04-21 $12.55 $12.60 $12.46 $12.53 $20.16 1,099,868
2016-04-20 $12.51 $12.59 $12.50 $12.53 $20.16 1,451,086
2016-04-19 $12.46 $12.52 $12.40 $12.45 $20.03 780,041
2016-04-18 $12.23 $12.38 $12.20 $12.36 $19.89 538,985
2016-04-15 $12.21 $12.23 $12.16 $12.17 $19.58 475,483
2016-04-14 $12.18 $12.22 $12.12 $12.16 $19.57 563,635
2016-04-13 $12.09 $12.15 $12.01 $12.11 $19.49 896,402
2016-04-12 $11.79 $11.84 $11.57 $11.81 $19.00 1,376,165
2016-04-11 $12.02 $12.09 $11.91 $11.91 $19.17 718,349
2016-04-08 $11.72 $11.83 $11.71 $11.76 $18.92 3,613,571
2016-04-07 $11.39 $11.45 $11.24 $11.28 $18.15 1,217,042
2016-04-06 $11.57 $11.70 $11.50 $11.70 $18.83 771,143
2016-04-05 $11.56 $11.60 $11.51 $11.51 $18.52 727,785
2016-04-04 $11.92 $11.96 $11.85 $11.88 $19.12 497,651
2016-04-01 $12.03 $12.04 $11.95 $12.04 $19.37 636,080
2016-03-31 $12.30 $12.36 $12.20 $12.20 $19.63 1,076,690
2016-03-30 $12.39 $12.47 $12.33 $12.37 $19.91 673,469
2016-03-29 $12.04 $12.25 $12.01 $12.24 $19.70 869,116
2016-03-28 $12.14 $12.17 $12.10 $12.17 $19.58 227,096
2016-03-24 $12.04 $12.12 $12.02 $12.10 $19.47 886,664
2016-03-23 $12.42 $12.45 $12.20 $12.20 $19.63 593,394
2016-03-22 $12.36 $12.50 $12.32 $12.48 $20.08 432,031
2016-03-21 $12.55 $12.57 $12.47 $12.52 $20.15 663,443
2016-03-18 $12.55 $12.59 $12.44 $12.46 $20.05 1,797,066
2016-03-17 $12.45 $12.54 $12.39 $12.53 $20.16 642,131
2016-03-16 $12.26 $12.55 $12.26 $12.53 $20.16 793,272
2016-03-15 $12.41 $12.45 $12.35 $12.41 $19.97 448,413
2016-03-14 $12.51 $12.56 $12.45 $12.52 $20.15 921,839
2016-03-11 $12.46 $12.67 $12.46 $12.65 $20.36 2,380,996
2016-03-10 $12.18 $12.36 $11.94 $12.06 $19.41 1,847,965
2016-03-09 $11.94 $11.97 $11.86 $11.88 $19.12 866,385
2016-03-08 $11.92 $11.95 $11.79 $11.81 $19.00 692,340
2016-03-07 $11.67 $11.86 $11.66 $11.84 $19.05 818,267
2016-03-04 $11.93 $12.01 $11.86 $11.95 $19.23 493,906
2016-03-03 $11.86 $12.03 $11.82 $12.02 $19.34 511,736
2016-03-02 $11.62 $11.79 $11.60 $11.78 $18.96 431,678
2016-03-01 $11.53 $11.71 $11.49 $11.68 $18.80 724,692
2016-02-29 $11.33 $11.40 $11.27 $11.28 $18.15 794,851
2016-02-26 $11.36 $11.41 $11.29 $11.32 $18.22 416,905
2016-02-25 $11.21 $11.31 $11.14 $11.29 $18.17 690,463
2016-02-24 $10.98 $11.14 $10.87 $11.14 $17.93 1,057,820
2016-02-23 $11.41 $11.41 $11.20 $11.20 $18.02 439,005
2016-02-22 $11.34 $11.48 $11.34 $11.48 $18.47 389,591
2016-02-19 $11.14 $11.18 $11.02 $11.16 $17.96 394,495
2016-02-18 $11.51 $11.51 $11.24 $11.26 $18.12 704,809
2016-02-17 $11.38 $11.57 $11.36 $11.53 $18.55 418,726
2016-02-16 $11.38 $11.42 $11.19 $11.34 $18.25 888,955
2016-02-12 $10.92 $11.10 $10.84 $11.07 $17.81 1,218,607
2016-02-11 $10.76 $10.90 $10.66 $10.76 $17.31 1,929,132
2016-02-10 $11.06 $11.21 $11.04 $11.09 $17.85 2,134,819
2016-02-09 $10.78 $10.93 $10.67 $10.78 $17.35 1,349,611
2016-02-08 $11.12 $11.13 $10.94 $11.04 $17.77 1,433,938
2016-02-05 $11.70 $11.71 $11.40 $11.45 $18.43 1,155,923
2016-02-04 $11.52 $11.78 $11.50 $11.76 $18.92 1,122,693
2016-02-03 $11.63 $11.64 $11.28 $11.62 $18.70 3,298,321
2016-02-02 $11.79 $11.79 $11.54 $11.57 $18.62 903,223
2016-02-01 $11.94 $12.06 $11.87 $12.03 $19.36 857,521
2016-01-29 $11.98 $12.10 $11.92 $12.07 $19.42 1,201,247
2016-01-28 $12.06 $12.10 $11.73 $11.90 $19.15 1,578,698
2016-01-27 $12.07 $12.22 $12.01 $12.05 $19.39 1,797,520
2016-01-26 $12.10 $12.27 $12.07 $12.25 $19.71 1,157,155
2016-01-25 $12.12 $12.15 $11.96 $11.98 $19.28 909,771
2016-01-22 $12.39 $12.45 $12.22 $12.31 $19.81 1,161,783
2016-01-21 $11.93 $12.20 $11.81 $12.12 $19.50 2,209,853
2016-01-20 $11.92 $11.93 $11.52 $11.78 $18.96 2,135,737
2016-01-19 $12.21 $12.29 $12.10 $12.22 $19.66 1,920,890
2016-01-15 $12.55 $12.64 $12.36 $12.44 $20.02 1,448,923
2016-01-14 $12.90 $13.00 $12.80 $12.96 $20.86 2,392,072
2016-01-13 $13.15 $13.18 $12.80 $12.82 $20.63 1,404,901
2016-01-12 $13.02 $13.05 $12.88 $13.00 $20.92 1,079,626
2016-01-11 $13.01 $13.03 $12.78 $12.87 $20.71 1,997,943
2016-01-08 $13.15 $13.17 $12.86 $12.90 $20.76 1,340,774
2016-01-07 $12.92 $13.15 $12.91 $13.00 $20.92 1,485,934
2016-01-06 $13.16 $13.19 $13.06 $13.14 $21.14 1,098,006
2016-01-05 $13.46 $13.53 $13.37 $13.50 $21.72 1,016,730
2016-01-04 $13.59 $13.60 $13.36 $13.54 $21.79 3,063,581
2015-12-31 $13.84 $13.90 $13.73 $13.74 $22.11 829,246
2015-12-30 $14.06 $14.08 $13.95 $13.96 $22.46 561,147
2015-12-29 $14.14 $14.17 $14.06 $14.17 $22.80 741,758
2015-12-28 $14.07 $14.11 $14.02 $14.07 $22.64 555,409
2015-12-24 $14.09 $14.14 $14.06 $14.09 $22.67 137,850
2015-12-23 $13.91 $14.11 $13.89 $14.11 $22.71 1,071,562
2015-12-22 $13.83 $13.90 $13.75 $13.90 $22.37 962,793
2015-12-21 $13.86 $13.92 $13.74 $13.80 $22.21 1,037,666
2015-12-18 $13.82 $13.85 $13.71 $13.71 $22.00 1,835,460
2015-12-17 $14.05 $14.06 $13.87 $13.87 $22.25 1,032,123
2015-12-16 $13.97 $14.14 $13.86 $14.06 $22.56 1,535,159
2015-12-15 $13.85 $13.93 $13.82 $13.89 $22.28 1,432,484
2015-12-14 $13.75 $13.78 $13.55 $13.69 $21.96 1,508,717
2015-12-11 $13.83 $13.88 $13.73 $13.73 $22.03 957,069
2015-12-10 $14.07 $14.10 $13.99 $13.99 $22.44 739,667
2015-12-09 $14.09 $14.23 $13.99 $14.08 $22.59 2,237,274
2015-12-08 $14.04 $14.11 $13.98 $14.03 $22.51 1,379,584
2015-12-07 $14.28 $14.35 $14.24 $14.32 $22.97 1,200,229
2015-12-04 $14.31 $14.52 $14.29 $14.52 $23.29 1,874,443
2015-12-03 $14.47 $14.50 $14.25 $14.31 $22.96 2,422,481
2015-12-02 $14.35 $14.38 $14.18 $14.20 $22.78 1,922,735
2015-12-01 $14.51 $14.52 $14.36 $14.42 $23.13 656,150
2015-11-30 $14.44 $14.45 $14.37 $14.39 $23.09 753,477
2015-11-27 $14.38 $14.40 $14.33 $14.37 $23.05 243,440
2015-11-25 $14.15 $14.26 $14.14 $14.21 $22.80 863,308
2015-11-24 $14.01 $14.10 $13.96 $14.05 $22.54 725,590
2015-11-23 $14.20 $14.27 $14.10 $14.13 $22.67 1,030,455
2015-11-20 $14.20 $14.23 $14.06 $14.06 $22.56 794,099
2015-11-19 $14.21 $14.29 $14.19 $14.20 $22.78 1,046,064
2015-11-18 $14.13 $14.20 $14.02 $14.17 $22.73 793,772
2015-11-17 $14.20 $14.22 $14.06 $14.12 $22.65 993,949
2015-11-16 $13.94 $14.15 $13.94 $14.15 $22.70 1,147,763
2015-11-13 $14.00 $14.08 $13.94 $14.02 $22.49 931,580
2015-11-12 $14.19 $14.20 $14.03 $14.04 $22.52 3,100,823
2015-11-11 $14.51 $14.51 $14.34 $14.38 $23.07 719,003
2015-11-10 $14.31 $14.47 $14.28 $14.45 $23.18 1,896,098
2015-11-09 $14.47 $14.47 $14.27 $14.37 $23.05 1,170,491
2015-11-06 $14.46 $14.62 $14.41 $14.60 $23.42 1,531,052
2015-11-05 $14.61 $14.63 $14.46 $14.51 $23.28 756,389
2015-11-04 $14.76 $14.77 $14.54 $14.57 $23.38 768,704
2015-11-03 $14.68 $14.88 $14.67 $14.86 $23.84 626,153
2015-11-02 $14.97 $15.02 $14.88 $14.95 $23.98 533,016
2015-10-30 $14.85 $14.94 $14.81 $14.81 $23.76 534,709
2015-10-29 $14.75 $14.84 $14.64 $14.83 $23.79 318,450
2015-10-28 $15.00 $15.13 $14.81 $14.98 $24.03 895,627
2015-10-27 $14.94 $14.98 $14.82 $14.85 $23.82 557,726
2015-10-26 $15.01 $15.06 $14.98 $15.02 $24.10 397,686
2015-10-23 $15.14 $15.16 $15.04 $15.11 $24.24 684,000
2015-10-22 $15.06 $15.26 $15.04 $15.19 $24.37 3,207,116
2015-10-21 $15.22 $15.24 $15.04 $15.07 $24.18 507,943
2015-10-20 $15.16 $15.24 $15.15 $15.18 $24.35 577,519
2015-10-19 $15.28 $15.28 $15.20 $15.27 $24.50 273,810
2015-10-16 $15.25 $15.30 $15.19 $15.27 $24.50 366,941
2015-10-15 $15.15 $15.35 $15.13 $15.35 $24.63 330,570
2015-10-14 $15.08 $15.13 $15.02 $15.10 $24.23 883,381
2015-10-13 $14.94 $15.16 $14.92 $15.04 $24.13 451,054
2015-10-12 $15.06 $15.10 $15.03 $15.04 $24.13 1,217,382
2015-10-09 $15.19 $15.23 $15.11 $15.23 $24.43 2,948,747
2015-10-08 $14.90 $15.15 $14.90 $15.15 $24.31 809,550
2015-10-07 $15.03 $15.05 $14.86 $15.02 $24.10 904,762
2015-10-06 $14.88 $14.99 $14.85 $14.95 $23.98 532,405
2015-10-05 $14.80 $14.89 $14.76 $14.88 $23.87 812,724
2015-10-02 $14.27 $14.67 $14.25 $14.67 $23.54 2,774,559
2015-10-01 $14.28 $14.34 $14.12 $14.27 $22.89 1,101,917
2015-09-30 $14.27 $14.32 $14.15 $14.32 $22.97 1,127,119
2015-09-29 $13.90 $14.03 $13.84 $13.98 $22.43 1,363,501
2015-09-28 $13.99 $14.03 $13.87 $13.88 $22.27 574,269
2015-09-25 $14.28 $14.34 $14.12 $14.19 $22.77 892,995
2015-09-24 $14.00 $14.13 $13.91 $14.07 $22.57 1,037,454
2015-09-23 $14.23 $14.28 $14.03 $14.10 $22.62 780,703
2015-09-22 $14.21 $14.25 $14.07 $14.19 $22.77 659,227
2015-09-21 $14.64 $14.67 $14.50 $14.59 $23.41 724,511
2015-09-18 $14.73 $14.78 $14.53 $14.56 $23.36 1,589,405
2015-09-17 $14.95 $15.28 $14.93 $15.13 $24.27 1,430,574
2015-09-16 $14.90 $14.98 $14.84 $14.98 $24.03 701,365
2015-09-15 $14.75 $14.89 $14.72 $14.87 $23.86 422,748
2015-09-14 $14.66 $14.67 $14.58 $14.65 $23.50 708,671
2015-09-11 $14.81 $14.89 $14.76 $14.88 $23.87 677,800
2015-09-10 $14.73 $14.93 $14.68 $14.90 $23.90 3,370,143
2015-09-09 $14.97 $14.99 $14.61 $14.63 $23.47 1,024,579
2015-09-08 $14.75 $14.82 $14.66 $14.82 $23.78 1,047,024
2015-09-04 $14.33 $14.40 $14.23 $14.32 $22.97 1,339,634
2015-09-03 $14.67 $14.84 $14.66 $14.68 $23.55 1,081,653
2015-09-02 $14.68 $14.70 $14.47 $14.63 $23.47 992,852
2015-09-01 $14.50 $14.56 $14.40 $14.42 $23.13 1,678,140
2015-08-31 $14.81 $14.88 $14.68 $14.80 $23.74 1,607,478
2015-08-28 $14.80 $14.90 $14.72 $14.86 $23.84 4,841,877
2015-08-27 $14.86 $15.03 $14.82 $15.01 $24.08 3,768,232
2015-08-26 $14.80 $14.86 $14.48 $14.84 $23.81 1,606,926
2015-08-25 $14.72 $14.79 $14.29 $14.38 $23.07 2,013,139
2015-08-24 $14.17 $14.60 $14.01 $14.13 $22.67 3,498,076
2015-08-21 $14.92 $14.99 $14.58 $14.62 $23.46 1,765,829
2015-08-20 $15.19 $15.19 $14.88 $14.89 $23.89 783,176

iShares MSCI Italy ETF (EWI) News Headlines

Recent iShares MSCI Italy ETF (EWI) News
Similar Companies to iShares MSCI Italy ETF (EWI) 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.