iShares MSCI Malaysia ETF (EWM) Exchange: NYSE ARCA

Data as of April 24, 2024

$21.56 ($-0.08) -0.37%

iShares MSCI Malaysia ETF - Daily Information
Click for more stock information on iShares MSCI Malaysia ETF.
Daily Information Data
Date April 24, 2024
Open $21.68
Previous Close $21.56
High $21.72
Low $21.56
Adjusted Open $21.68
Previous Adjusted Close $21.56
Adjusted High $21.72
Adjusted Low $21.56

About iShares MSCI Malaysia ETF (EWM)

The Fund seeks to track the investment results of the MSCI Malaysia Index (the “Underlying Index”), which primarily consists of stocks traded on the Kuala Lumpur Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Malaysia ETF (EWM)

Date Open High Low Close Adj.Close Volume
2024-04-15 $21.68 $21.72 $21.56 $21.56 $21.56 367,970
2024-04-12 $21.76 $21.81 $21.62 $21.64 $21.64 525,556
2024-04-11 $21.85 $21.85 $21.69 $21.80 $21.80 356,127
2024-04-10 $21.86 $21.87 $21.69 $21.74 $21.74 406,027
2024-04-09 $22.15 $22.19 $22.08 $22.12 $22.12 310,241
2024-04-08 $22.11 $22.18 $22.11 $22.14 $22.14 162,263
2024-04-05 $22.06 $22.13 $22.05 $22.11 $22.11 281,263
2024-04-04 $22.08 $22.16 $21.96 $21.96 $21.96 341,801
2024-04-03 $21.81 $21.91 $21.80 $21.86 $21.86 468,685
2024-04-02 $21.87 $21.94 $21.86 $21.93 $21.93 321,729
2024-04-01 $21.96 $22.08 $21.83 $21.87 $21.87 604,021
2024-03-28 $21.78 $21.83 $21.76 $21.79 $21.79 369,473
2024-03-27 $21.84 $21.84 $21.75 $21.83 $21.83 623,334
2024-03-26 $21.99 $21.99 $21.92 $21.94 $21.94 329,381
2024-03-25 $21.88 $21.93 $21.88 $21.90 $21.90 285,526
2024-03-22 $21.91 $21.91 $21.86 $21.91 $21.91 180,240
2024-03-21 $22.01 $22.01 $21.91 $21.93 $21.93 410,908
2024-03-20 $21.81 $21.90 $21.74 $21.89 $21.89 908,575
2024-03-19 $21.91 $21.94 $21.84 $21.92 $21.92 195,405
2024-03-18 $22.13 $22.18 $22.06 $22.07 $22.07 327,509
2024-03-15 $22.12 $22.13 $22.07 $22.11 $22.11 338,947
2024-03-14 $22.04 $22.04 $21.94 $21.97 $21.97 219,739
2024-03-13 $21.99 $22.00 $21.96 $21.99 $21.99 210,452
2024-03-12 $22.06 $22.13 $22.04 $22.13 $22.13 207,457
2024-03-11 $21.94 $21.98 $21.92 $21.92 $21.92 191,694
2024-03-08 $21.86 $21.90 $21.79 $21.82 $21.82 300,328
2024-03-07 $21.67 $21.82 $21.67 $21.81 $21.81 310,431
2024-03-06 $21.48 $21.60 $21.46 $21.57 $21.57 299,296
2024-03-05 $21.54 $21.54 $21.46 $21.48 $21.48 359,254
2024-03-04 $21.53 $21.61 $21.53 $21.60 $21.60 221,917
2024-03-01 $21.48 $21.64 $21.46 $21.64 $21.64 432,987
2024-02-29 $21.76 $21.83 $21.68 $21.73 $21.73 459,354
2024-02-28 $21.55 $21.55 $21.49 $21.55 $21.55 345,693
2024-02-27 $21.69 $21.76 $21.66 $21.71 $21.71 176,936
2024-02-26 $21.57 $21.59 $21.53 $21.57 $21.57 120,768
2024-02-23 $21.63 $21.67 $21.53 $21.67 $21.67 190,092
2024-02-22 $21.60 $21.67 $21.56 $21.66 $21.66 280,909
2024-02-21 $21.63 $21.65 $21.57 $21.64 $21.64 173,469
2024-02-20 $21.63 $21.67 $21.60 $21.66 $21.66 246,657
2024-02-16 $21.26 $21.45 $21.26 $21.40 $21.40 240,497
2024-02-15 $21.24 $21.30 $21.18 $21.26 $21.26 671,752
2024-02-14 $21.21 $21.33 $21.19 $21.31 $21.31 216,697
2024-02-13 $21.13 $21.23 $21.13 $21.17 $21.17 272,719
2024-02-12 $21.08 $21.24 $21.08 $21.20 $21.20 382,356
2024-02-09 $21.01 $21.08 $20.99 $21.07 $21.07 107,271
2024-02-08 $21.01 $21.02 $20.95 $21.00 $21.00 261,729
2024-02-07 $21.10 $21.11 $21.06 $21.10 $21.10 208,453
2024-02-06 $21.09 $21.13 $21.05 $21.13 $21.13 274,660
2024-02-05 $21.11 $21.12 $21.03 $21.10 $21.10 181,954
2024-02-02 $21.17 $21.24 $21.15 $21.21 $21.21 281,316
2024-02-01 $21.19 $21.28 $21.15 $21.27 $21.27 258,473
2024-01-31 $21.21 $21.27 $21.11 $21.14 $21.14 234,788
2024-01-30 $21.21 $21.23 $21.15 $21.21 $21.21 132,361
2024-01-29 $21.20 $21.28 $21.17 $21.28 $21.28 276,945
2024-01-26 $21.08 $21.15 $21.06 $21.12 $21.12 284,654
2024-01-25 $21.02 $21.05 $20.94 $21.01 $21.01 418,620
2024-01-24 $21.14 $21.16 $20.99 $21.01 $21.01 502,167
2024-01-23 $21.05 $21.08 $21.00 $21.05 $21.05 274,401
2024-01-22 $20.94 $21.00 $20.88 $20.97 $20.97 570,785
2024-01-19 $20.95 $21.03 $20.91 $21.01 $21.01 682,671
2024-01-18 $20.90 $20.95 $20.85 $20.93 $20.93 265,110
2024-01-17 $20.97 $21.01 $20.90 $20.95 $20.95 654,401
2024-01-16 $21.20 $21.22 $21.08 $21.13 $21.13 553,501
2024-01-12 $21.39 $21.48 $21.35 $21.39 $21.39 291,603
2024-01-11 $21.28 $21.37 $21.23 $21.35 $21.35 585,148
2024-01-10 $21.50 $21.50 $21.40 $21.47 $21.47 439,080
2024-01-09 $21.60 $21.61 $21.56 $21.57 $21.57 752,112
2024-01-08 $21.50 $21.70 $21.48 $21.67 $21.67 1,094,523
2024-01-05 $21.36 $21.56 $21.36 $21.46 $21.46 681,089
2024-01-04 $21.28 $21.35 $21.28 $21.28 $21.28 224,353
2024-01-03 $21.12 $21.22 $21.09 $21.16 $21.16 329,119
2024-01-02 $21.08 $21.11 $21.03 $21.07 $21.07 388,704
2023-12-29 $21.30 $21.30 $21.20 $21.25 $21.25 217,161
2023-12-28 $21.20 $21.30 $21.20 $21.21 $21.21 239,020
2023-12-27 $21.14 $21.16 $21.12 $21.16 $21.16 170,878
2023-12-26 $21.03 $21.12 $21.03 $21.11 $21.11 141,842
2023-12-22 $21.14 $21.20 $21.12 $21.16 $21.16 481,205
2023-12-21 $21.05 $21.10 $21.03 $21.08 $21.08 316,847
2023-12-20 $21.21 $21.21 $21.02 $21.02 $21.02 310,005
2023-12-19 $21.43 $21.55 $21.40 $21.53 $21.16 201,608
2023-12-18 $21.33 $21.39 $21.32 $21.35 $21.35 101,293
2023-12-15 $21.39 $21.43 $21.35 $21.35 $21.35 286,207
2023-12-14 $21.32 $21.42 $21.29 $21.42 $21.42 351,746
2023-12-13 $20.99 $21.28 $20.93 $21.27 $21.27 502,246
2023-12-12 $21.03 $21.11 $20.99 $21.11 $21.11 402,443
2023-12-11 $21.00 $21.09 $20.97 $21.09 $21.09 285,057
2023-12-08 $21.03 $21.05 $20.96 $21.00 $21.00 439,806
2023-12-07 $21.09 $21.15 $21.07 $21.14 $21.14 299,658
2023-12-06 $21.13 $21.13 $21.07 $21.09 $21.09 400,318
2023-12-05 $21.14 $21.19 $21.11 $21.14 $21.14 295,555
2023-12-04 $21.20 $21.23 $21.16 $21.20 $21.20 218,495
2023-12-01 $21.24 $21.39 $21.18 $21.36 $21.36 463,700
2023-11-30 $21.21 $21.27 $21.16 $21.24 $21.24 426,702
2023-11-29 $21.23 $21.26 $21.14 $21.18 $21.18 248,088
2023-11-28 $21.17 $21.29 $21.16 $21.28 $21.28 387,642
2023-11-27 $21.14 $21.19 $21.10 $21.18 $21.18 750,417
2023-11-24 $21.23 $21.23 $21.13 $21.23 $21.23 172,820
2023-11-22 $21.27 $21.28 $21.21 $21.23 $21.23 718,167
2023-11-21 $21.44 $21.51 $21.44 $21.50 $21.50 504,989
2023-11-20 $21.33 $21.44 $21.26 $21.42 $21.42 369,008
2023-11-17 $21.36 $21.41 $21.34 $21.35 $21.35 584,639
2023-11-16 $21.35 $21.43 $21.35 $21.43 $21.43 539,698
2023-11-15 $21.56 $21.56 $21.42 $21.50 $21.50 609,942
2023-11-14 $21.18 $21.52 $21.10 $21.50 $21.50 581,654
2023-11-13 $21.00 $21.04 $20.93 $21.01 $21.01 580,855
2023-11-10 $21.00 $21.04 $20.93 $21.03 $21.03 192,201
2023-11-09 $21.18 $21.18 $21.07 $21.08 $21.08 222,944
2023-11-08 $21.31 $21.31 $21.23 $21.29 $21.29 226,641
2023-11-07 $21.41 $21.52 $21.35 $21.50 $21.50 469,268
2023-11-06 $21.53 $21.66 $21.53 $21.58 $21.58 375,431
2023-11-03 $21.11 $21.25 $21.11 $21.22 $21.22 566,891
2023-11-02 $20.73 $20.85 $20.73 $20.84 $20.84 458,452
2023-11-01 $20.51 $20.62 $20.47 $20.61 $20.61 583,956
2023-10-31 $20.65 $20.65 $20.52 $20.63 $20.63 455,800
2023-10-30 $20.62 $20.67 $20.58 $20.65 $20.65 383,164
2023-10-27 $20.62 $20.62 $20.38 $20.41 $20.41 730,073
2023-10-26 $20.53 $20.56 $20.48 $20.49 $20.49 239,152
2023-10-25 $20.62 $20.62 $20.50 $20.52 $20.52 397,690
2023-10-24 $20.52 $20.55 $20.47 $20.48 $20.48 458,762
2023-10-23 $20.36 $20.49 $20.32 $20.41 $20.41 404,580
2023-10-20 $20.52 $20.61 $20.51 $20.52 $20.52 367,915
2023-10-19 $20.69 $20.71 $20.61 $20.63 $20.63 396,099
2023-10-18 $20.80 $20.80 $20.68 $20.69 $20.69 268,931
2023-10-17 $20.81 $20.90 $20.78 $20.86 $20.86 211,618
2023-10-16 $20.73 $20.86 $20.73 $20.82 $20.82 225,013
2023-10-13 $20.88 $20.90 $20.80 $20.84 $20.84 360,458
2023-10-12 $20.90 $20.93 $20.76 $20.81 $20.81 534,331
2023-10-11 $20.85 $20.87 $20.82 $20.86 $20.86 241,384
2023-10-10 $20.64 $20.78 $20.64 $20.76 $20.76 352,642
2023-10-09 $20.45 $20.49 $20.37 $20.49 $20.49 135,687
2023-10-06 $20.40 $20.57 $20.36 $20.56 $20.56 368,246
2023-10-05 $20.40 $20.41 $20.29 $20.36 $20.36 450,548
2023-10-04 $20.43 $20.43 $20.32 $20.37 $20.37 308,855
2023-10-03 $20.39 $20.45 $20.35 $20.37 $20.37 367,076
2023-10-02 $20.45 $20.48 $20.38 $20.45 $20.45 601,552
2023-09-29 $20.73 $20.77 $20.58 $20.59 $20.59 603,739
2023-09-28 $20.77 $20.88 $20.74 $20.84 $20.84 489,677
2023-09-27 $20.86 $20.86 $20.75 $20.80 $20.80 283,132
2023-09-26 $20.91 $20.97 $20.91 $20.92 $20.92 349,992
2023-09-25 $20.97 $21.00 $20.91 $20.99 $20.99 563,203
2023-09-22 $21.11 $21.14 $21.06 $21.07 $21.07 349,421
2023-09-21 $20.97 $21.00 $20.89 $20.90 $20.90 550,169
2023-09-20 $21.20 $21.26 $21.14 $21.15 $21.15 548,213
2023-09-19 $21.13 $21.18 $21.10 $21.13 $21.13 234,481
2023-09-18 $21.16 $21.21 $21.13 $21.20 $21.20 288,999
2023-09-15 $21.17 $21.21 $21.15 $21.17 $21.17 437,703
2023-09-14 $21.09 $21.19 $21.09 $21.16 $21.16 274,779
2023-09-13 $21.12 $21.15 $21.10 $21.14 $21.14 255,767
2023-09-12 $21.08 $21.08 $21.01 $21.05 $21.05 265,304
2023-09-11 $21.06 $21.14 $21.06 $21.13 $21.13 315,915
2023-09-08 $21.01 $21.04 $20.97 $21.00 $21.00 226,591
2023-09-07 $21.00 $21.08 $20.98 $21.07 $21.07 557,051
2023-09-06 $21.01 $21.06 $20.95 $20.95 $20.95 230,633
2023-09-05 $21.04 $21.10 $20.96 $20.98 $20.98 270,739
2023-09-01 $21.28 $21.32 $21.18 $21.23 $21.23 314,682
2023-08-31 $21.15 $21.16 $21.08 $21.08 $21.08 397,406
2023-08-30 $21.11 $21.20 $21.11 $21.15 $21.15 258,241
2023-08-29 $21.09 $21.25 $21.07 $21.24 $21.24 221,331
2023-08-28 $20.93 $21.01 $20.93 $20.98 $20.98 287,576
2023-08-25 $20.91 $21.01 $20.90 $20.97 $20.97 274,257
2023-08-24 $20.84 $20.89 $20.82 $20.83 $20.83 383,575
2023-08-23 $20.81 $20.88 $20.77 $20.87 $20.87 327,740
2023-08-22 $20.99 $21.00 $20.92 $20.95 $20.95 327,480
2023-08-21 $21.01 $21.03 $20.94 $21.00 $21.00 398,277
2023-08-18 $20.86 $20.96 $20.85 $20.93 $20.93 336,199
2023-08-17 $21.00 $21.05 $20.87 $20.87 $20.87 524,873
2023-08-16 $21.20 $21.26 $21.19 $21.22 $21.22 628,689
2023-08-15 $21.26 $21.26 $21.20 $21.24 $21.24 201,462
2023-08-14 $21.17 $21.33 $21.17 $21.26 $21.26 320,083
2023-08-11 $21.41 $21.43 $21.33 $21.35 $21.35 236,460
2023-08-10 $21.52 $21.58 $21.43 $21.44 $21.44 315,103
2023-08-09 $21.49 $21.53 $21.47 $21.48 $21.48 503,464
2023-08-08 $21.32 $21.35 $21.22 $21.33 $21.33 261,150
2023-08-07 $21.40 $21.45 $21.37 $21.43 $21.43 424,020
2023-08-04 $21.42 $21.51 $21.39 $21.39 $21.39 440,418
2023-08-03 $21.31 $21.39 $21.30 $21.35 $21.35 177,530
2023-08-02 $21.48 $21.48 $21.36 $21.43 $21.43 378,369
2023-08-01 $21.62 $21.69 $21.61 $21.61 $21.61 378,477
2023-07-31 $21.86 $21.96 $21.83 $21.95 $21.95 559,610
2023-07-28 $21.58 $21.65 $21.53 $21.57 $21.57 203,492
2023-07-27 $21.71 $21.71 $21.51 $21.53 $21.53 356,881
2023-07-26 $21.52 $21.67 $21.48 $21.65 $21.65 484,076
2023-07-25 $21.26 $21.34 $21.26 $21.33 $21.33 200,129
2023-07-24 $21.06 $21.16 $21.06 $21.14 $21.14 453,126
2023-07-21 $20.92 $20.95 $20.90 $20.93 $20.93 140,023
2023-07-20 $20.95 $20.97 $20.90 $20.92 $20.92 192,450
2023-07-19 $20.93 $20.95 $20.89 $20.92 $20.92 157,776
2023-07-18 $20.87 $20.97 $20.86 $20.92 $20.92 242,330
2023-07-17 $20.94 $21.02 $20.92 $21.00 $21.00 179,524
2023-07-14 $21.08 $21.13 $21.06 $21.08 $21.08 420,160
2023-07-13 $20.78 $20.88 $20.76 $20.87 $20.87 422,300
2023-07-12 $20.43 $20.64 $20.37 $20.63 $20.63 620,078
2023-07-11 $20.14 $20.22 $20.10 $20.22 $20.22 367,768
2023-07-10 $19.94 $20.00 $19.93 $19.97 $19.97 261,162
2023-07-07 $19.84 $19.95 $19.84 $19.92 $19.92 265,841
2023-07-06 $19.98 $20.00 $19.84 $19.86 $19.86 187,923
2023-07-05 $20.18 $20.21 $20.11 $20.14 $20.14 334,247
2023-07-03 $20.19 $20.23 $20.15 $20.23 $20.23 235,014
2023-06-30 $19.89 $20.01 $19.89 $20.01 $20.01 994,918
2023-06-29 $20.00 $20.01 $19.96 $19.99 $19.99 148,448
2023-06-28 $20.06 $20.06 $20.00 $20.00 $20.00 154,299
2023-06-27 $20.05 $20.08 $20.04 $20.04 $20.04 198,825
2023-06-26 $20.04 $20.07 $20.02 $20.04 $20.04 215,867
2023-06-23 $20.00 $20.06 $19.98 $20.03 $20.03 174,841
2023-06-22 $20.20 $20.27 $20.16 $20.27 $20.27 295,770
2023-06-21 $20.16 $20.19 $20.13 $20.13 $20.13 282,270
2023-06-20 $20.16 $20.20 $20.08 $20.10 $20.10 383,361
2023-06-16 $20.43 $20.43 $20.33 $20.35 $20.35 312,624
2023-06-15 $20.23 $20.40 $20.23 $20.36 $20.36 340,076
2023-06-14 $20.32 $20.40 $20.23 $20.36 $20.36 260,765
2023-06-13 $20.21 $20.25 $20.18 $20.24 $20.24 251,567
2023-06-12 $20.24 $20.28 $20.23 $20.28 $20.28 97,199
2023-06-09 $20.19 $20.19 $20.11 $20.16 $20.16 163,528
2023-06-08 $20.03 $20.11 $20.01 $20.10 $20.10 202,212
2023-06-07 $20.19 $20.23 $20.13 $20.19 $20.19 247,841
2023-06-06 $20.56 $20.59 $20.51 $20.53 $20.17 334,663
2023-06-05 $20.72 $20.74 $20.66 $20.66 $20.29 379,520
2023-06-02 $20.72 $20.83 $20.69 $20.78 $20.41 306,094
2023-06-01 $20.48 $20.66 $20.48 $20.66 $20.29 257,801
2023-05-31 $20.55 $20.55 $20.43 $20.52 $20.16 281,690
2023-05-30 $20.77 $20.80 $20.64 $20.71 $20.34 268,826
2023-05-26 $20.80 $20.94 $20.80 $20.93 $20.93 222,558
2023-05-25 $20.84 $20.84 $20.72 $20.73 $20.73 208,829
2023-05-24 $21.02 $21.02 $20.93 $20.95 $20.95 133,754
2023-05-23 $21.18 $21.18 $21.06 $21.08 $21.08 163,702
2023-05-22 $21.40 $21.44 $21.33 $21.38 $21.38 160,972
2023-05-19 $21.52 $21.58 $21.52 $21.57 $21.57 184,115
2023-05-18 $21.49 $21.54 $21.46 $21.54 $21.54 149,304
2023-05-17 $21.52 $21.63 $21.51 $21.60 $21.60 336,953
2023-05-16 $21.60 $21.65 $21.55 $21.55 $21.55 412,491
2023-05-15 $21.53 $21.72 $21.52 $21.70 $21.70 755,317
2023-05-12 $21.75 $21.75 $21.60 $21.67 $21.67 383,456
2023-05-11 $21.87 $21.87 $21.77 $21.85 $21.85 216,386
2023-05-10 $21.94 $22.04 $21.90 $22.03 $22.03 229,221
2023-05-09 $22.02 $22.13 $22.02 $22.09 $22.09 191,803
2023-05-08 $22.17 $22.17 $22.11 $22.13 $22.13 186,593
2023-05-05 $22.15 $22.22 $22.10 $22.16 $22.16 151,193
2023-05-04 $22.00 $22.02 $21.92 $21.98 $21.98 142,995
2023-05-03 $21.88 $21.99 $21.88 $21.89 $21.89 139,779
2023-05-02 $21.88 $21.88 $21.78 $21.88 $21.88 331,361
2023-05-01 $21.81 $21.87 $21.77 $21.77 $21.77 135,876
2023-04-28 $21.75 $21.86 $21.75 $21.77 $21.77 424,144
2023-04-27 $21.76 $21.85 $21.75 $21.85 $21.85 238,806
2023-04-26 $21.77 $21.77 $21.67 $21.71 $21.71 249,470
2023-04-25 $21.94 $21.95 $21.84 $21.85 $21.85 473,349
2023-04-24 $21.90 $21.95 $21.89 $21.94 $21.94 121,509
2023-04-21 $21.95 $21.98 $21.87 $21.94 $21.94 217,529
2023-04-20 $21.98 $22.07 $21.97 $22.02 $22.02 187,991
2023-04-19 $22.01 $22.07 $22.01 $22.06 $22.06 124,185
2023-04-18 $22.18 $22.24 $22.12 $22.19 $22.19 183,316
2023-04-17 $22.29 $22.31 $22.19 $22.31 $22.31 185,739
2023-04-14 $22.38 $22.43 $22.32 $22.37 $22.37 196,998
2023-04-13 $22.43 $22.55 $22.43 $22.55 $22.55 310,984
2023-04-12 $22.41 $22.46 $22.32 $22.37 $22.37 219,641
2023-04-11 $22.31 $22.39 $22.31 $22.38 $22.38 122,050
2023-04-10 $22.31 $22.31 $22.16 $22.24 $22.24 104,985
2023-04-06 $22.22 $22.29 $22.16 $22.26 $22.26 186,577
2023-04-05 $22.35 $22.35 $22.24 $22.27 $22.27 172,076
2023-04-04 $22.35 $22.37 $22.29 $22.30 $22.30 219,654
2023-04-03 $22.29 $22.37 $22.28 $22.36 $22.36 196,314
2023-03-31 $22.11 $22.17 $22.05 $22.17 $22.17 141,158
2023-03-30 $22.13 $22.22 $22.11 $22.15 $22.15 288,020
2023-03-29 $22.02 $22.11 $22.02 $22.09 $22.09 255,305
2023-03-28 $21.86 $22.03 $21.86 $22.02 $22.02 250,166
2023-03-27 $21.65 $21.72 $21.64 $21.72 $21.72 238,841
2023-03-24 $21.64 $21.71 $21.60 $21.69 $21.69 181,387
2023-03-23 $21.88 $21.96 $21.75 $21.82 $21.82 307,980
2023-03-22 $21.75 $21.80 $21.61 $21.62 $21.62 311,548
2023-03-21 $21.59 $21.66 $21.56 $21.66 $21.66 297,043
2023-03-20 $21.40 $21.54 $21.39 $21.52 $21.52 257,726
2023-03-17 $21.41 $21.43 $21.35 $21.36 $21.36 301,022
2023-03-16 $21.05 $21.26 $21.00 $21.25 $21.25 355,897
2023-03-15 $21.11 $21.20 $21.05 $21.18 $21.18 618,489
2023-03-14 $21.32 $21.35 $21.23 $21.28 $21.28 531,166
2023-03-13 $21.44 $21.64 $21.37 $21.56 $21.56 551,717
2023-03-10 $21.50 $21.50 $21.36 $21.37 $21.37 293,653
2023-03-09 $21.65 $21.67 $21.51 $21.51 $21.51 289,930
2023-03-08 $21.67 $21.75 $21.67 $21.71 $21.71 302,887
2023-03-07 $21.90 $21.94 $21.72 $21.75 $21.75 418,376
2023-03-06 $21.91 $21.99 $21.85 $21.92 $21.92 504,200
2023-03-03 $21.85 $22.01 $21.85 $22.00 $22.00 586,676
2023-03-02 $21.81 $21.87 $21.73 $21.85 $21.85 366,719
2023-03-01 $21.79 $21.93 $21.74 $21.76 $21.76 255,011
2023-02-28 $21.86 $21.91 $21.73 $21.74 $21.74 581,818
2023-02-27 $22.00 $22.01 $21.90 $21.90 $21.90 177,559
2023-02-24 $22.00 $22.07 $21.94 $22.01 $22.01 221,189
2023-02-23 $22.23 $22.23 $22.07 $22.15 $22.15 214,452
2023-02-22 $22.29 $22.29 $22.19 $22.23 $22.23 156,119
2023-02-21 $22.54 $22.54 $22.39 $22.42 $22.42 235,529
2023-02-17 $22.51 $22.57 $22.46 $22.55 $22.55 158,441
2023-02-16 $22.77 $22.81 $22.70 $22.75 $22.75 141,876
2023-02-15 $22.84 $22.96 $22.83 $22.96 $22.96 114,415
2023-02-14 $22.94 $23.10 $22.94 $23.03 $23.03 127,571
2023-02-13 $22.91 $22.97 $22.89 $22.94 $22.94 119,607
2023-02-10 $23.00 $23.02 $22.95 $22.99 $22.99 137,473
2023-02-09 $23.02 $23.03 $22.85 $22.93 $22.93 176,094
2023-02-08 $23.13 $23.13 $23.01 $23.11 $23.11 117,537
2023-02-07 $23.19 $23.27 $23.08 $23.25 $23.25 199,162
2023-02-06 $23.50 $23.59 $23.45 $23.51 $23.51 316,814
2023-02-03 $23.64 $23.75 $23.60 $23.65 $23.65 275,165
2023-02-02 $23.86 $23.88 $23.80 $23.88 $23.88 170,863
2023-02-01 $23.83 $24.00 $23.74 $23.94 $23.94 208,790
2023-01-31 $23.69 $23.80 $23.56 $23.78 $23.78 218,545
2023-01-30 $23.90 $24.00 $23.88 $23.88 $23.88 229,733
2023-01-27 $23.98 $24.01 $23.91 $24.00 $24.00 231,406
2023-01-26 $23.94 $24.07 $23.94 $24.04 $24.04 133,423
2023-01-25 $23.77 $23.90 $23.75 $23.90 $23.90 98,813
2023-01-24 $23.95 $24.05 $23.93 $23.99 $23.99 184,590
2023-01-23 $23.91 $24.12 $23.91 $24.07 $24.07 268,299
2023-01-20 $23.72 $23.96 $23.72 $23.96 $23.96 200,777
2023-01-19 $23.54 $23.63 $23.53 $23.60 $23.60 213,262
2023-01-18 $23.62 $23.62 $23.46 $23.46 $23.46 323,174
2023-01-17 $23.47 $23.54 $23.46 $23.51 $23.51 173,589
2023-01-13 $23.31 $23.45 $23.27 $23.45 $23.45 208,769
2023-01-12 $23.25 $23.27 $23.16 $23.26 $23.26 224,508
2023-01-11 $23.05 $23.10 $23.01 $23.10 $23.10 252,948
2023-01-10 $23.02 $23.03 $22.88 $22.98 $22.98 261,062
2023-01-09 $23.16 $23.24 $23.08 $23.08 $23.08 346,691
2023-01-06 $22.81 $23.00 $22.76 $23.00 $23.00 261,980
2023-01-05 $22.77 $22.80 $22.71 $22.78 $22.78 250,923
2023-01-04 $22.58 $22.73 $22.53 $22.70 $22.70 409,447
2023-01-03 $22.71 $22.71 $22.50 $22.58 $22.58 281,165
2022-12-30 $22.97 $23.02 $22.80 $22.84 $22.84 366,051
2022-12-29 $22.76 $22.89 $22.76 $22.89 $22.89 135,061
2022-12-28 $22.59 $22.59 $22.42 $22.43 $22.43 220,589
2022-12-27 $22.51 $22.60 $22.50 $22.56 $22.56 191,364
2022-12-23 $22.44 $22.47 $22.38 $22.46 $22.46 162,549
2022-12-22 $22.32 $22.34 $22.09 $22.17 $22.17 251,450
2022-12-21 $22.21 $22.31 $22.19 $22.30 $22.30 280,056
2022-12-20 $22.29 $22.40 $22.29 $22.31 $22.31 140,204
2022-12-19 $22.48 $22.52 $22.41 $22.41 $22.41 213,054
2022-12-16 $22.37 $22.54 $22.37 $22.46 $22.46 387,477
2022-12-15 $22.54 $22.58 $22.28 $22.30 $22.30 312,469
2022-12-14 $22.74 $22.80 $22.62 $22.76 $22.76 224,846
2022-12-13 $22.63 $22.78 $22.58 $22.62 $22.62 276,836
2022-12-12 $22.66 $22.75 $22.61 $22.75 $22.53 102,572
2022-12-09 $22.73 $22.81 $22.64 $22.71 $22.71 115,115
2022-12-08 $22.63 $22.75 $22.62 $22.72 $22.72 180,178
2022-12-07 $22.72 $22.80 $22.68 $22.74 $22.74 364,974
2022-12-06 $22.96 $22.96 $22.73 $22.78 $22.78 472,712
2022-12-05 $22.84 $22.92 $22.66 $22.70 $22.70 313,367
2022-12-02 $22.82 $23.04 $22.80 $23.03 $23.03 300,346
2022-12-01 $23.12 $23.17 $22.92 $22.96 $22.96 489,297
2022-11-30 $22.70 $22.79 $22.57 $22.70 $22.70 465,651
2022-11-29 $22.19 $22.24 $22.13 $22.24 $22.24 249,116
2022-11-28 $22.52 $22.60 $22.47 $22.47 $22.47 276,336
2022-11-25 $22.59 $22.59 $22.46 $22.50 $22.50 171,888
2022-11-23 $21.31 $21.48 $21.31 $21.47 $21.47 160,927
2022-11-22 $21.46 $21.48 $21.36 $21.48 $21.48 156,102
2022-11-21 $21.43 $21.49 $21.37 $21.41 $21.41 191,590
2022-11-18 $21.64 $21.68 $21.58 $21.65 $21.65 218,412
2022-11-17 $21.47 $21.56 $21.41 $21.56 $21.56 227,165
2022-11-16 $21.65 $21.65 $21.56 $21.58 $21.58 250,400
2022-11-15 $21.70 $21.77 $21.59 $21.67 $21.67 251,827
2022-11-14 $21.63 $21.68 $21.58 $21.58 $21.58 309,983
2022-11-11 $21.61 $21.71 $21.56 $21.69 $21.69 858,709
2022-11-10 $21.28 $21.71 $21.28 $21.62 $21.62 584,504
2022-11-09 $20.87 $20.92 $20.78 $20.79 $20.79 264,570
2022-11-08 $20.72 $20.84 $20.66 $20.81 $20.81 694,433
2022-11-07 $20.73 $20.78 $20.66 $20.75 $20.75 664,565
2022-11-04 $20.59 $20.74 $20.58 $20.74 $20.74 501,806
2022-11-03 $20.24 $20.30 $20.20 $20.27 $20.27 536,430
2022-11-02 $20.78 $20.94 $20.68 $20.69 $20.69 361,548
2022-11-01 $20.75 $20.81 $20.68 $20.77 $20.77 472,876
2022-10-31 $20.95 $20.97 $20.91 $20.97 $20.97 464,521
2022-10-28 $20.79 $20.86 $20.78 $20.86 $20.86 239,348
2022-10-27 $21.09 $21.09 $20.87 $20.90 $20.90 271,824
2022-10-26 $20.91 $21.06 $20.87 $21.01 $21.01 299,779
2022-10-25 $20.60 $20.77 $20.60 $20.74 $20.74 266,751
2022-10-24 $20.68 $20.73 $20.53 $20.71 $20.71 324,280
2022-10-21 $20.63 $20.86 $20.62 $20.82 $20.82 218,661
2022-10-20 $20.56 $20.70 $20.56 $20.60 $20.60 420,083
2022-10-19 $20.22 $20.28 $20.16 $20.19 $20.19 197,890
2022-10-18 $20.12 $20.15 $19.96 $20.05 $20.05 382,727
2022-10-17 $19.91 $20.01 $19.91 $19.96 $19.96 230,060
2022-10-14 $19.91 $19.97 $19.80 $19.80 $19.80 267,917
2022-10-13 $19.62 $19.92 $19.60 $19.88 $19.88 382,908
2022-10-12 $19.95 $20.04 $19.88 $19.95 $19.95 595,304
2022-10-11 $20.14 $20.17 $20.02 $20.05 $20.05 310,459
2022-10-10 $20.36 $20.36 $20.19 $20.25 $20.25 215,053
2022-10-07 $20.38 $20.45 $20.25 $20.29 $20.29 117,698
2022-10-06 $20.67 $20.74 $20.62 $20.62 $20.62 183,696
2022-10-05 $20.69 $20.77 $20.66 $20.73 $20.73 435,032
2022-10-04 $20.54 $20.72 $20.54 $20.68 $20.68 424,350
2022-10-03 $20.31 $20.45 $20.31 $20.39 $20.39 399,642
2022-09-30 $20.23 $20.35 $20.19 $20.19 $20.19 206,308
2022-09-29 $20.33 $20.35 $20.22 $20.31 $20.31 318,496
2022-09-28 $20.52 $20.65 $20.49 $20.56 $20.56 352,965
2022-09-27 $20.63 $20.71 $20.51 $20.51 $20.51 215,902
2022-09-26 $20.61 $20.70 $20.57 $20.57 $20.57 242,781
2022-09-23 $20.93 $20.93 $20.73 $20.77 $20.77 414,435
2022-09-22 $21.25 $21.26 $21.12 $21.15 $21.15 125,543
2022-09-21 $21.42 $21.51 $21.27 $21.31 $21.31 310,611
2022-09-20 $21.54 $21.59 $21.47 $21.48 $21.48 129,115
2022-09-19 $21.47 $21.55 $21.47 $21.53 $21.53 250,594
2022-09-16 $21.50 $21.58 $21.50 $21.57 $21.57 211,326
2022-09-15 $21.65 $21.77 $21.58 $21.59 $21.59 392,295
2022-09-14 $21.77 $21.81 $21.73 $21.79 $21.79 319,012
2022-09-13 $22.16 $22.16 $21.93 $21.93 $21.93 336,442
2022-09-12 $22.35 $22.47 $22.35 $22.46 $22.46 250,514
2022-09-09 $22.24 $22.34 $22.24 $22.29 $22.29 214,679
2022-09-08 $22.15 $22.20 $22.10 $22.20 $22.20 350,514
2022-09-07 $22.12 $22.20 $22.10 $22.19 $22.19 367,006
2022-09-06 $22.19 $22.19 $22.06 $22.06 $22.06 286,250
2022-09-02 $22.24 $22.31 $22.17 $22.18 $22.18 675,995
2022-09-01 $22.20 $22.21 $22.09 $22.17 $22.17 276,098
2022-08-31 $22.43 $22.49 $22.32 $22.32 $22.32 487,058
2022-08-30 $22.49 $22.49 $22.33 $22.43 $22.43 615,972
2022-08-29 $22.32 $22.38 $22.30 $22.33 $22.33 190,565
2022-08-26 $22.48 $22.54 $22.31 $22.32 $22.32 191,524
2022-08-25 $22.37 $22.46 $22.33 $22.45 $22.45 210,267
2022-08-24 $21.88 $21.97 $21.85 $21.91 $21.91 178,059
2022-08-23 $22.07 $22.13 $22.03 $22.05 $22.05 187,782
2022-08-22 $22.16 $22.18 $22.07 $22.09 $22.09 162,850
2022-08-19 $22.44 $22.49 $22.42 $22.46 $22.46 143,439
2022-08-18 $22.63 $22.70 $22.63 $22.68 $22.68 203,666
2022-08-17 $22.65 $22.71 $22.63 $22.65 $22.65 114,491
2022-08-16 $22.76 $22.77 $22.70 $22.75 $22.75 108,749
2022-08-15 $22.63 $22.64 $22.56 $22.60 $22.60 190,472
2022-08-12 $22.69 $22.80 $22.66 $22.79 $22.79 121,992
2022-08-11 $22.77 $22.84 $22.68 $22.68 $22.68 211,186
2022-08-10 $22.61 $22.65 $22.56 $22.64 $22.64 235,609
2022-08-09 $22.57 $22.61 $22.50 $22.52 $22.52 158,846
2022-08-08 $22.53 $22.60 $22.52 $22.56 $22.56 317,423
2022-08-05 $22.45 $22.61 $22.41 $22.59 $22.59 224,722
2022-08-04 $22.66 $22.76 $22.66 $22.73 $22.73 339,963
2022-08-03 $22.42 $22.54 $22.41 $22.54 $22.54 77,729
2022-08-02 $22.55 $22.66 $22.49 $22.52 $22.52 384,455
2022-08-01 $22.57 $22.73 $22.52 $22.66 $22.66 378,095
2022-07-29 $22.42 $22.61 $22.35 $22.59 $22.59 705,779
2022-07-28 $22.39 $22.51 $22.35 $22.51 $22.51 168,285
2022-07-27 $22.11 $22.24 $22.09 $22.22 $22.22 202,873
2022-07-26 $22.03 $22.07 $21.90 $21.91 $21.91 171,592
2022-07-25 $22.12 $22.25 $22.12 $22.18 $22.18 255,797
2022-07-22 $22.02 $22.07 $21.99 $22.03 $22.03 169,161
2022-07-21 $21.76 $21.81 $21.71 $21.79 $21.79 139,580
2022-07-20 $21.55 $21.61 $21.51 $21.61 $21.61 186,960
2022-07-19 $21.50 $21.59 $21.50 $21.57 $21.57 329,174
2022-07-18 $21.49 $21.51 $21.38 $21.42 $21.42 134,253
2022-07-15 $21.37 $21.42 $21.31 $21.39 $21.39 264,263
2022-07-14 $21.32 $21.34 $21.17 $21.33 $21.33 253,931
2022-07-13 $21.14 $21.30 $21.14 $21.27 $21.27 253,883
2022-07-12 $21.51 $21.60 $21.49 $21.55 $21.55 413,203
2022-07-11 $21.51 $21.51 $21.39 $21.50 $21.50 302,452
2022-07-08 $21.60 $21.65 $21.54 $21.64 $21.64 411,902
2022-07-07 $21.51 $21.64 $21.51 $21.62 $21.62 265,316
2022-07-06 $21.51 $21.53 $21.42 $21.51 $21.51 294,914
2022-07-05 $21.72 $21.72 $21.63 $21.69 $21.69 706,388
2022-07-01 $21.93 $22.05 $21.92 $22.03 $22.03 655,393
2022-06-30 $21.86 $21.96 $21.81 $21.95 $21.95 326,860
2022-06-29 $22.09 $22.09 $21.96 $22.00 $22.00 203,982
2022-06-28 $22.07 $22.12 $21.96 $21.96 $21.96 261,545
2022-06-27 $21.91 $21.91 $21.75 $21.81 $21.81 377,351
2022-06-24 $21.79 $22.01 $21.79 $21.99 $21.99 344,398
2022-06-23 $21.70 $21.75 $21.63 $21.73 $21.73 373,459
2022-06-22 $21.75 $21.80 $21.70 $21.76 $21.76 408,136
2022-06-21 $22.06 $22.16 $22.06 $22.13 $22.13 293,875
2022-06-17 $21.97 $22.00 $21.87 $21.89 $21.89 564,744
2022-06-16 $22.17 $22.24 $22.12 $22.17 $22.17 438,642
2022-06-15 $22.09 $22.16 $21.97 $22.08 $22.08 485,995
2022-06-14 $22.33 $22.33 $22.18 $22.22 $22.22 518,466
2022-06-13 $22.07 $22.09 $21.94 $22.01 $22.01 543,698
2022-06-10 $22.57 $22.58 $22.44 $22.49 $22.49 440,146
2022-06-09 $22.90 $22.90 $22.71 $22.75 $22.75 624,099
2022-06-08 $23.64 $23.64 $23.48 $23.50 $23.03 755,286
2022-06-07 $23.62 $23.65 $23.57 $23.61 $23.14 445,842
2022-06-06 $23.82 $23.91 $23.72 $23.73 $23.25 342,904
2022-06-03 $23.75 $23.80 $23.60 $23.62 $23.15 518,870
2022-06-02 $24.03 $24.05 $23.90 $24.02 $23.54 607,751
2022-06-01 $24.19 $24.19 $23.99 $24.02 $23.54 466,609
2022-05-31 $24.22 $24.27 $24.15 $24.17 $23.69 1,038,337
2022-05-27 $24.04 $24.08 $23.97 $24.08 $23.60 476,393
2022-05-26 $23.77 $24.04 $23.77 $24.04 $23.56 589,835
2022-05-25 $23.61 $23.78 $23.61 $23.76 $23.28 378,596
2022-05-24 $23.73 $23.78 $23.60 $23.71 $23.23 598,137
2022-05-23 $23.93 $24.04 $23.86 $23.99 $23.51 440,968
2022-05-20 $23.90 $23.96 $23.75 $23.92 $23.44 629,650
2022-05-19 $23.79 $24.01 $23.79 $23.97 $23.49 651,868
2022-05-18 $23.92 $23.98 $23.69 $23.74 $23.26 834,447
2022-05-17 $24.06 $24.06 $23.87 $23.90 $23.42 477,206
2022-05-16 $23.82 $23.90 $23.76 $23.86 $23.38 337,758
2022-05-13 $23.73 $23.86 $23.66 $23.83 $23.35 495,384
2022-05-12 $23.65 $23.73 $23.56 $23.70 $23.23 528,381
2022-05-11 $24.02 $24.06 $23.74 $23.74 $23.26 1,569,358
2022-05-10 $23.98 $23.98 $23.77 $23.88 $23.40 632,809
2022-05-09 $23.85 $23.91 $23.73 $23.75 $23.27 671,099
2022-05-06 $24.16 $24.22 $24.07 $24.16 $23.68 521,337
2022-05-05 $24.62 $24.64 $24.23 $24.36 $23.87 1,053,505
2022-05-04 $24.74 $25.09 $24.64 $25.09 $24.59 892,654
2022-05-03 $24.74 $24.76 $24.65 $24.70 $24.21 485,943
2022-05-02 $24.70 $24.78 $24.58 $24.67 $24.18 962,586
2022-04-29 $24.82 $24.94 $24.78 $24.81 $24.31 1,016,615
2022-04-28 $24.74 $24.75 $24.59 $24.68 $24.19 1,157,905
2022-04-27 $24.65 $24.78 $24.55 $24.55 $24.06 3,066,267
2022-04-26 $24.82 $24.85 $24.60 $24.60 $24.11 831,385
2022-04-25 $24.75 $24.87 $24.64 $24.85 $24.35 1,197,315
2022-04-22 $25.10 $25.14 $24.93 $24.95 $24.45 1,139,191
2022-04-21 $25.38 $25.44 $25.19 $25.22 $24.71 593,794
2022-04-20 $25.39 $25.39 $25.28 $25.35 $24.84 585,082
2022-04-19 $25.36 $25.38 $25.24 $25.36 $24.85 757,420
2022-04-18 $25.31 $25.46 $25.27 $25.44 $24.93 1,343,277
2022-04-14 $25.65 $25.65 $25.52 $25.55 $25.04 639,344
2022-04-13 $25.61 $25.76 $25.61 $25.74 $25.22 955,112
2022-04-12 $25.77 $25.79 $25.62 $25.63 $25.12 605,855
2022-04-11 $25.76 $25.86 $25.75 $25.80 $25.28 535,861
2022-04-08 $25.95 $25.95 $25.72 $25.76 $25.24 1,020,884
2022-04-07 $25.81 $25.89 $25.78 $25.86 $25.34 704,846
2022-04-06 $25.93 $25.97 $25.79 $25.86 $25.34 303,932
2022-04-05 $25.89 $25.89 $25.76 $25.79 $25.27 520,351
2022-04-04 $25.96 $25.96 $25.82 $25.91 $25.39 285,439
2022-04-01 $25.81 $25.97 $25.81 $25.94 $25.42 458,644
2022-03-31 $25.67 $25.73 $25.60 $25.61 $25.10 541,291
2022-03-30 $25.65 $25.75 $25.65 $25.65 $25.14 761,643
2022-03-29 $25.71 $25.71 $25.59 $25.70 $25.19 603,295
2022-03-28 $25.65 $25.77 $25.64 $25.76 $25.24 318,181
2022-03-25 $25.79 $25.97 $25.79 $25.96 $25.44 309,433
2022-03-24 $25.59 $25.72 $25.57 $25.69 $25.18 362,312
2022-03-23 $25.62 $25.66 $25.49 $25.56 $25.05 567,199
2022-03-22 $25.51 $25.59 $25.45 $25.46 $24.95 331,006
2022-03-21 $25.60 $25.61 $25.44 $25.53 $25.02 390,081
2022-03-18 $25.48 $25.68 $25.45 $25.65 $25.14 615,632
2022-03-17 $25.69 $25.74 $25.54 $25.74 $25.22 554,237
2022-03-16 $25.40 $25.64 $25.33 $25.63 $25.12 1,253,423
2022-03-15 $25.06 $25.16 $24.96 $25.12 $24.62 566,720
2022-03-14 $25.09 $25.22 $24.99 $25.06 $24.56 294,680
2022-03-11 $25.30 $25.30 $25.05 $25.05 $24.55 859,711
2022-03-10 $25.19 $25.29 $25.14 $25.20 $24.70 677,539
2022-03-09 $25.17 $25.28 $25.06 $25.20 $24.70 1,166,282
2022-03-08 $24.75 $24.84 $24.60 $24.76 $24.26 1,321,470
2022-03-07 $25.13 $25.21 $24.89 $24.96 $24.46 1,506,846
2022-03-04 $25.59 $25.72 $25.56 $25.70 $25.19 489,117
2022-03-03 $25.86 $25.97 $25.74 $25.78 $25.26 753,420
2022-03-02 $25.51 $25.71 $25.51 $25.67 $25.16 861,715
2022-03-01 $25.59 $25.65 $25.41 $25.47 $24.96 894,356
2022-02-28 $25.65 $25.95 $25.65 $25.93 $25.41 635,365
2022-02-25 $25.51 $25.67 $25.40 $25.64 $25.13 432,534
2022-02-24 $24.90 $25.18 $24.86 $25.16 $24.66 396,420
2022-02-23 $25.46 $25.48 $25.36 $25.42 $24.91 244,474
2022-02-22 $25.35 $25.48 $25.34 $25.41 $24.90 602,053
2022-02-18 $25.62 $25.70 $25.60 $25.66 $25.15 438,935
2022-02-17 $25.67 $25.76 $25.62 $25.63 $25.12 362,468
2022-02-16 $25.72 $25.84 $25.60 $25.78 $25.26 336,941
2022-02-15 $25.51 $25.75 $25.51 $25.74 $25.22 317,742
2022-02-14 $25.40 $25.40 $25.25 $25.33 $24.82 382,743
2022-02-11 $25.25 $25.36 $25.13 $25.13 $24.63 376,427
2022-02-10 $25.09 $25.31 $25.07 $25.16 $24.66 511,832
2022-02-09 $24.87 $25.03 $24.87 $25.03 $24.53 255,565
2022-02-08 $24.67 $24.67 $24.53 $24.65 $24.16 291,131
2022-02-07 $24.54 $24.70 $24.54 $24.59 $24.10 267,775
2022-02-04 $24.40 $24.49 $24.37 $24.43 $23.94 201,749
2022-02-03 $24.45 $24.59 $24.41 $24.50 $24.01 380,052
2022-02-02 $24.54 $24.58 $24.44 $24.46 $23.97 405,370
2022-02-01 $24.51 $24.57 $24.39 $24.57 $24.08 210,095
2022-01-31 $24.33 $24.49 $24.32 $24.48 $23.99 371,912
2022-01-28 $24.33 $24.41 $24.17 $24.40 $23.91 408,613
2022-01-27 $24.28 $24.35 $24.10 $24.10 $23.62 720,379
2022-01-26 $24.29 $24.38 $24.03 $24.06 $23.58 615,838
2022-01-25 $24.11 $24.20 $24.04 $24.08 $23.60 520,605
2022-01-24 $24.28 $24.28 $24.00 $24.21 $23.72 679,117
2022-01-21 $24.53 $24.60 $24.38 $24.40 $23.91 330,249
2022-01-20 $24.62 $24.76 $24.47 $24.47 $23.98 947,586
2022-01-19 $24.63 $24.68 $24.55 $24.56 $24.07 391,727
2022-01-18 $24.86 $24.86 $24.73 $24.77 $24.27 459,750
2022-01-14 $25.17 $25.17 $25.07 $25.08 $24.58 255,536
2022-01-13 $25.44 $25.45 $25.21 $25.26 $24.75 498,782
2022-01-12 $25.26 $25.43 $25.26 $25.41 $24.90 442,363
2022-01-11 $25.08 $25.38 $25.07 $25.33 $24.82 527,363
2022-01-10 $24.73 $24.78 $24.67 $24.77 $24.27 352,371
2022-01-07 $24.72 $24.75 $24.61 $24.66 $24.17 332,294
2022-01-06 $24.50 $24.61 $24.46 $24.58 $24.09 330,610
2022-01-05 $24.75 $24.90 $24.72 $24.73 $24.23 279,167
2022-01-04 $24.79 $24.93 $24.67 $24.78 $24.28 237,595
2022-01-03 $24.84 $24.98 $24.82 $24.96 $24.46 396,597
2021-12-31 $25.01 $25.20 $25.00 $25.03 $24.53 336,931
2021-12-30 $24.87 $24.95 $24.82 $24.92 $24.42 297,521
2021-12-29 $24.81 $24.88 $24.77 $24.86 $24.36 271,599
2021-12-28 $24.77 $24.86 $24.76 $24.83 $24.33 266,621
2021-12-27 $24.60 $24.82 $24.60 $24.79 $24.29 574,318
2021-12-23 $24.23 $24.33 $24.17 $24.29 $23.80 647,164
2021-12-22 $23.87 $24.04 $23.84 $24.03 $23.55 623,922
2021-12-21 $23.74 $23.82 $23.74 $23.75 $23.27 410,194
2021-12-20 $23.70 $23.75 $23.66 $23.75 $23.27 657,851
2021-12-17 $23.80 $23.87 $23.68 $23.70 $23.23 480,614
2021-12-16 $23.70 $23.79 $23.70 $23.77 $23.29 313,937
2021-12-15 $23.58 $23.63 $23.51 $23.57 $23.10 539,433
2021-12-14 $23.57 $23.58 $23.46 $23.56 $23.09 349,754
2021-12-13 $23.80 $23.82 $23.73 $23.79 $23.31 291,635
2021-12-10 $24.64 $24.68 $24.55 $24.64 $23.38 424,057
2021-12-09 $24.70 $24.76 $24.63 $24.65 $23.39 486,906
2021-12-08 $24.63 $24.76 $24.63 $24.76 $23.49 479,837
2021-12-07 $24.66 $24.82 $24.65 $24.81 $23.54 416,710
2021-12-06 $24.34 $24.51 $24.31 $24.44 $23.19 576,403
2021-12-03 $24.47 $24.62 $24.42 $24.61 $23.35 958,083
2021-12-02 $24.50 $24.70 $24.48 $24.49 $23.24 715,660
2021-12-01 $24.76 $24.79 $24.50 $24.50 $23.25 685,088
2021-11-30 $24.97 $25.02 $24.81 $24.87 $23.60 1,031,950
2021-11-29 $24.70 $24.76 $24.58 $24.69 $23.43 439,374
2021-11-26 $24.70 $24.70 $24.41 $24.46 $23.21 381,847
2021-11-24 $24.96 $24.99 $24.89 $24.93 $23.65 363,671
2021-11-23 $24.99 $25.07 $24.98 $25.02 $23.74 250,553
2021-11-22 $25.22 $25.22 $24.99 $25.00 $23.72 502,135
2021-11-19 $25.24 $25.25 $25.15 $25.16 $23.87 219,402
2021-11-18 $25.25 $25.28 $25.15 $25.23 $23.94 318,562
2021-11-17 $25.35 $25.44 $25.27 $25.32 $24.02 233,087
2021-11-16 $25.39 $25.47 $25.32 $25.46 $24.16 527,275
2021-11-15 $25.52 $25.52 $25.42 $25.42 $24.12 255,663
2021-11-12 $25.56 $25.63 $25.55 $25.59 $24.28 396,853
2021-11-11 $25.32 $25.43 $25.32 $25.42 $24.12 290,823
2021-11-10 $25.41 $25.45 $25.33 $25.37 $24.07 348,957
2021-11-09 $25.55 $25.55 $25.41 $25.45 $24.15 261,220
2021-11-08 $25.70 $25.75 $25.66 $25.71 $24.39 342,291
2021-11-05 $25.58 $25.64 $25.55 $25.62 $24.31 465,617
2021-11-04 $25.68 $25.68 $25.54 $25.63 $24.32 442,442
2021-11-03 $25.68 $25.68 $25.55 $25.61 $24.30 331,179
2021-11-02 $25.81 $25.81 $25.72 $25.80 $24.48 468,540
2021-11-01 $25.65 $25.70 $25.58 $25.68 $24.36 420,770
2021-10-29 $26.20 $26.27 $26.13 $26.24 $24.90 368,599
2021-10-28 $26.25 $26.33 $26.20 $26.31 $24.96 354,569
2021-10-27 $26.53 $26.54 $26.42 $26.47 $25.11 362,616
2021-10-26 $26.59 $26.62 $26.49 $26.54 $25.18 300,630
2021-10-25 $26.66 $26.70 $26.59 $26.68 $25.31 860,566
2021-10-22 $26.65 $26.69 $26.55 $26.56 $25.20 581,996
2021-10-21 $26.67 $26.75 $26.60 $26.70 $25.33 535,453
2021-10-20 $26.95 $27.02 $26.88 $27.01 $25.63 315,790
2021-10-19 $26.94 $27.00 $26.87 $26.96 $25.58 375,740
2021-10-18 $26.78 $26.94 $26.78 $26.83 $25.46 796,421
2021-10-15 $26.70 $26.86 $26.70 $26.77 $25.40 374,030
2021-10-14 $26.72 $26.77 $26.62 $26.77 $25.40 438,045
2021-10-13 $26.72 $26.83 $26.72 $26.80 $25.43 364,928
2021-10-12 $26.47 $26.55 $26.44 $26.50 $25.14 305,967
2021-10-11 $26.26 $26.37 $26.24 $26.25 $24.91 319,721
2021-10-08 $26.09 $26.23 $26.04 $26.23 $24.89 428,963
2021-10-07 $25.89 $26.09 $25.86 $26.02 $24.69 488,909
2021-10-06 $25.78 $25.93 $25.74 $25.89 $24.56 1,078,860
2021-10-05 $25.43 $25.47 $25.37 $25.37 $24.07 314,164
2021-10-04 $25.26 $25.27 $25.10 $25.16 $23.87 303,308
2021-10-01 $25.35 $25.36 $25.16 $25.26 $23.97 399,981
2021-09-30 $25.49 $25.50 $25.33 $25.34 $24.04 677,807
2021-09-29 $25.56 $25.56 $25.40 $25.50 $24.19 414,622
2021-09-28 $25.61 $25.64 $25.42 $25.51 $24.20 317,927
2021-09-27 $25.23 $25.38 $25.23 $25.31 $24.01 383,939
2021-09-24 $25.29 $25.33 $25.21 $25.21 $23.92 349,197
2021-09-23 $25.42 $25.50 $25.35 $25.42 $24.12 301,231
2021-09-22 $25.29 $25.43 $25.23 $25.23 $23.94 622,576
2021-09-21 $25.19 $25.21 $25.10 $25.10 $23.81 269,842
2021-09-20 $25.22 $25.27 $25.04 $25.11 $23.82 381,678
2021-09-17 $25.81 $25.81 $25.62 $25.63 $24.32 293,960
2021-09-16 $25.97 $25.99 $25.89 $25.94 $24.61 207,161
2021-09-15 $25.93 $26.03 $25.87 $26.03 $24.70 218,697
2021-09-14 $26.01 $26.02 $25.90 $25.98 $24.65 381,274
2021-09-13 $26.14 $26.27 $26.14 $26.26 $24.91 393,573
2021-09-10 $26.28 $26.31 $26.18 $26.24 $24.90 325,007
2021-09-09 $26.18 $26.26 $26.18 $26.24 $24.90 215,734
2021-09-08 $26.45 $26.57 $26.26 $26.26 $24.91 339,291
2021-09-07 $26.37 $26.43 $26.29 $26.39 $25.04 160,134
2021-09-03 $26.40 $26.49 $26.32 $26.44 $25.09 312,147
2021-09-02 $26.22 $26.28 $26.18 $26.21 $24.87 241,723
2021-09-01 $26.49 $26.88 $26.39 $26.46 $25.10 454,022
2021-08-31 $26.56 $26.61 $26.49 $26.54 $25.18 380,815
2021-08-30 $26.62 $26.63 $26.53 $26.53 $25.17 365,928
2021-08-27 $26.22 $26.45 $26.18 $26.39 $25.04 400,081
2021-08-26 $25.99 $26.07 $25.97 $26.02 $24.69 402,555
2021-08-25 $25.73 $25.78 $25.69 $25.69 $24.37 301,985
2021-08-24 $25.46 $25.56 $25.44 $25.52 $24.21 247,500
2021-08-23 $24.98 $25.04 $24.93 $25.01 $23.73 341,501
2021-08-20 $24.76 $24.86 $24.76 $24.83 $23.56 237,382
2021-08-19 $24.72 $24.80 $24.61 $24.67 $23.41 404,463
2021-08-18 $24.98 $25.00 $24.77 $24.82 $23.55 463,145
2021-08-17 $24.82 $25.00 $24.82 $25.00 $23.72 476,862
2021-08-16 $24.62 $24.76 $24.54 $24.76 $23.49 531,236
2021-08-13 $24.70 $24.77 $24.60 $24.77 $23.50 315,411
2021-08-12 $24.54 $24.66 $24.52 $24.66 $23.40 344,093
2021-08-11 $24.63 $24.71 $24.57 $24.71 $23.44 214,853
2021-08-10 $24.60 $24.60 $24.51 $24.55 $23.29 135,447
2021-08-09 $24.58 $24.62 $24.53 $24.58 $23.32 302,307
2021-08-06 $24.58 $24.58 $24.45 $24.51 $23.25 233,655
2021-08-05 $24.62 $24.73 $24.62 $24.65 $23.39 236,380
2021-08-04 $24.53 $24.59 $24.43 $24.56 $23.30 349,909
2021-08-03 $24.58 $24.80 $24.51 $24.80 $23.53 304,663
2021-08-02 $24.55 $24.62 $24.51 $24.57 $23.31 403,446
2021-07-30 $24.65 $24.74 $24.60 $24.69 $23.43 454,624
2021-07-29 $24.76 $24.89 $24.70 $24.89 $23.62 891,830
2021-07-28 $24.83 $24.87 $24.70 $24.82 $23.55 344,944
2021-07-27 $24.78 $24.86 $24.69 $24.86 $23.59 413,872
2021-07-26 $24.81 $24.95 $24.71 $24.93 $23.65 682,369
2021-07-23 $24.95 $24.97 $24.77 $24.92 $23.64 531,744
2021-07-22 $25.05 $25.06 $24.93 $25.02 $23.74 133,092
2021-07-21 $24.81 $25.01 $24.81 $25.00 $23.72 244,398
2021-07-20 $24.72 $24.89 $24.68 $24.83 $23.56 145,642
2021-07-19 $24.84 $24.87 $24.73 $24.76 $23.49 419,793
2021-07-16 $25.07 $25.20 $24.99 $25.04 $23.76 161,995
2021-07-15 $25.00 $25.17 $25.00 $25.11 $23.82 159,188
2021-07-14 $24.95 $24.96 $24.81 $24.92 $23.64 152,022
2021-07-13 $24.97 $25.03 $24.93 $24.95 $23.67 117,013
2021-07-12 $24.91 $24.95 $24.82 $24.94 $23.66 139,697
2021-07-09 $25.03 $25.11 $25.01 $25.08 $23.80 148,170
2021-07-08 $24.86 $24.91 $24.73 $24.77 $23.50 236,039
2021-07-07 $25.34 $25.42 $25.24 $25.33 $24.03 215,745
2021-07-06 $25.45 $25.47 $25.30 $25.36 $24.06 273,917
2021-07-02 $25.42 $25.54 $25.39 $25.49 $24.18 164,147
2021-07-01 $25.50 $25.51 $25.37 $25.46 $24.16 205,759
2021-06-30 $25.67 $25.67 $25.46 $25.54 $24.23 328,639
2021-06-29 $25.76 $25.92 $25.70 $25.89 $24.56 770,240
2021-06-28 $25.76 $25.81 $25.68 $25.75 $24.43 266,753
2021-06-25 $25.90 $26.00 $25.89 $26.00 $24.67 168,018
2021-06-24 $25.91 $25.95 $25.85 $25.92 $24.59 208,969
2021-06-23 $26.08 $26.17 $26.01 $26.03 $24.70 170,982
2021-06-22 $26.13 $26.21 $26.06 $26.15 $24.81 144,028
2021-06-21 $26.26 $26.33 $26.12 $26.29 $24.94 342,562
2021-06-18 $26.34 $26.48 $26.30 $26.34 $24.99 383,987
2021-06-17 $26.20 $26.36 $26.19 $26.31 $24.96 387,159
2021-06-16 $26.56 $26.59 $26.26 $26.30 $24.95 242,632
2021-06-15 $26.56 $26.63 $26.46 $26.53 $25.17 138,350
2021-06-14 $26.62 $26.69 $26.56 $26.61 $25.25 224,062
2021-06-11 $26.58 $26.58 $26.40 $26.49 $25.13 200,217
2021-06-10 $26.57 $26.71 $26.52 $26.70 $25.33 176,675
2021-06-09 $27.48 $27.51 $27.38 $27.43 $25.23 173,580
2021-06-08 $27.55 $27.63 $27.41 $27.49 $25.29 252,335
2021-06-07 $27.36 $27.40 $27.25 $27.33 $25.14 163,977
2021-06-04 $27.40 $27.48 $27.38 $27.43 $25.23 101,522
2021-06-03 $27.56 $27.57 $27.45 $27.52 $25.31 185,700
2021-06-02 $27.66 $27.79 $27.62 $27.74 $25.52 201,584
2021-06-01 $27.61 $27.65 $27.48 $27.51 $25.30 509,637
2021-05-28 $27.40 $27.50 $27.33 $27.40 $25.20 328,852
2021-05-27 $27.35 $27.49 $27.22 $27.29 $25.10 298,907
2021-05-26 $27.12 $27.18 $27.00 $27.18 $25.00 263,609
2021-05-25 $26.96 $27.11 $26.96 $27.05 $24.88 315,704
2021-05-24 $26.88 $26.96 $26.86 $26.94 $24.78 289,492
2021-05-21 $26.80 $26.84 $26.65 $26.70 $24.56 274,660
2021-05-20 $27.15 $27.18 $27.09 $27.18 $25.00 112,772
2021-05-19 $27.12 $27.34 $27.12 $27.30 $25.11 300,436
2021-05-18 $27.28 $27.52 $27.28 $27.39 $25.19 126,679
2021-05-17 $27.21 $27.29 $27.18 $27.21 $25.03 106,501
2021-05-14 $27.20 $27.37 $27.20 $27.37 $25.18 191,405
2021-05-13 $26.94 $27.20 $26.93 $27.15 $24.97 345,667
2021-05-12 $27.26 $27.26 $26.96 $26.96 $24.80 384,559
2021-05-11 $27.23 $27.35 $27.19 $27.27 $25.08 294,544
2021-05-10 $27.45 $27.47 $27.30 $27.32 $25.13 268,123
2021-05-07 $27.62 $27.84 $27.56 $27.82 $25.59 257,821
2021-05-06 $27.20 $27.40 $27.14 $27.37 $25.18 209,802
2021-05-05 $27.31 $27.34 $27.22 $27.25 $25.06 357,000
2021-05-04 $27.43 $27.52 $27.28 $27.39 $25.19 238,412
2021-05-03 $27.69 $27.74 $27.62 $27.72 $25.50 381,532
2021-04-30 $27.89 $27.90 $27.73 $27.80 $25.57 352,048
2021-04-29 $28.06 $28.06 $27.81 $27.92 $25.68 257,394
2021-04-28 $27.98 $28.15 $27.84 $28.02 $25.77 243,158
2021-04-27 $27.99 $28.00 $27.86 $27.90 $25.66 109,578
2021-04-26 $28.22 $28.30 $28.17 $28.26 $25.99 306,766
2021-04-23 $27.85 $27.99 $27.85 $27.92 $25.68 149,831
2021-04-22 $27.81 $27.85 $27.68 $27.77 $25.54 217,664
2021-04-21 $27.55 $27.77 $27.51 $27.72 $25.50 191,235
2021-04-20 $27.73 $27.75 $27.51 $27.63 $25.41 415,482
2021-04-19 $27.63 $27.73 $27.58 $27.65 $25.43 219,100
2021-04-16 $27.82 $27.89 $27.70 $27.89 $25.65 322,462
2021-04-15 $27.66 $27.90 $27.66 $27.83 $25.60 263,140
2021-04-14 $27.52 $27.61 $27.44 $27.44 $25.24 312,146
2021-04-13 $27.41 $27.57 $27.40 $27.41 $25.21 284,500
2021-04-12 $27.58 $27.67 $27.52 $27.58 $25.37 367,547
2021-04-09 $27.64 $27.67 $27.58 $27.62 $25.41 302,535
2021-04-08 $27.60 $27.72 $27.53 $27.53 $25.32 375,236
2021-04-07 $27.47 $27.47 $27.31 $27.39 $25.19 388,164
2021-04-06 $27.20 $27.40 $27.18 $27.34 $25.15 291,588
2021-04-05 $27.28 $27.45 $27.19 $27.36 $25.17 250,293
2021-04-01 $27.18 $27.46 $27.17 $27.24 $25.06 257,938
2021-03-31 $27.01 $27.16 $26.86 $27.10 $24.93 345,001
2021-03-30 $27.54 $27.54 $27.38 $27.42 $25.22 156,658
2021-03-29 $27.68 $27.72 $27.53 $27.57 $25.36 401,491
2021-03-26 $27.43 $27.84 $27.34 $27.80 $25.57 351,408
2021-03-25 $27.28 $27.36 $27.24 $27.33 $25.14 289,561
2021-03-24 $27.42 $27.52 $27.33 $27.35 $25.16 328,765
2021-03-23 $27.60 $27.60 $27.30 $27.33 $25.14 198,374
2021-03-22 $27.86 $28.01 $27.78 $27.94 $25.70 200,837
2021-03-19 $27.92 $28.21 $27.88 $28.12 $25.86 397,421
2021-03-18 $27.98 $28.06 $27.83 $27.89 $25.65 407,882
2021-03-17 $27.95 $28.28 $27.87 $28.24 $25.98 357,285
2021-03-16 $28.01 $28.04 $27.89 $28.02 $25.77 247,139
2021-03-15 $27.79 $27.95 $27.79 $27.93 $25.69 263,766
2021-03-12 $27.83 $27.83 $27.66 $27.68 $25.46 385,995
2021-03-11 $28.12 $28.18 $27.96 $28.09 $25.84 657,999
2021-03-10 $28.04 $28.08 $27.84 $27.95 $25.71 948,722
2021-03-09 $27.75 $28.16 $27.75 $27.87 $25.63 463,871
2021-03-08 $27.57 $27.69 $27.50 $27.58 $25.37 657,745
2021-03-05 $27.66 $27.73 $27.31 $27.45 $25.25 1,532,621
2021-03-04 $27.49 $27.65 $27.19 $27.35 $25.16 591,365
2021-03-03 $27.50 $27.50 $27.30 $27.37 $25.18 792,660
2021-03-02 $27.30 $27.39 $27.11 $27.13 $24.95 683,397
2021-03-01 $27.20 $27.48 $27.20 $27.27 $25.08 661,786
2021-02-26 $27.33 $27.50 $27.05 $27.20 $25.02 795,553
2021-02-25 $27.61 $27.65 $27.22 $27.28 $25.09 1,194,707
2021-02-24 $27.26 $27.55 $27.14 $27.52 $25.31 323,179
2021-02-23 $27.39 $27.58 $27.27 $27.53 $25.32 451,429
2021-02-22 $27.46 $27.67 $27.38 $27.47 $25.27 341,915
2021-02-19 $27.69 $27.80 $27.59 $27.61 $25.40 765,637
2021-02-18 $27.57 $27.65 $27.44 $27.58 $25.37 742,089
2021-02-17 $27.92 $27.97 $27.80 $27.88 $25.64 893,880
2021-02-16 $28.07 $28.20 $28.05 $28.13 $25.87 934,573
2021-02-12 $27.94 $28.05 $27.88 $27.99 $25.75 111,103
2021-02-11 $27.92 $28.16 $27.92 $28.02 $25.77 407,643
2021-02-10 $27.81 $28.00 $27.81 $27.95 $25.71 639,373
2021-02-09 $27.58 $27.81 $27.58 $27.77 $25.54 518,671
2021-02-08 $27.38 $27.50 $27.28 $27.46 $25.26 387,501
2021-02-05 $27.45 $27.62 $27.38 $27.54 $25.33 840,827
2021-02-04 $27.60 $27.62 $27.32 $27.60 $25.39 380,806
2021-02-03 $27.54 $27.70 $27.54 $27.61 $25.40 694,915
2021-02-02 $27.66 $27.72 $27.47 $27.49 $25.29 1,092,409
2021-02-01 $27.25 $27.60 $27.21 $27.45 $25.25 929,816
2021-01-29 $27.44 $27.44 $26.97 $27.05 $24.88 820,688
2021-01-28 $27.20 $27.50 $27.20 $27.44 $25.24 632,330
2021-01-27 $27.35 $27.54 $27.19 $27.29 $25.10 544,657
2021-01-26 $27.64 $27.64 $27.51 $27.58 $25.37 286,121
2021-01-25 $27.73 $27.75 $27.32 $27.51 $25.30 616,639
2021-01-22 $27.87 $28.03 $27.77 $27.99 $25.75 374,619
2021-01-21 $28.10 $28.12 $27.89 $27.93 $25.69 445,496
2021-01-20 $28.05 $28.08 $27.93 $28.07 $25.82 408,280
2021-01-19 $28.10 $28.10 $27.81 $27.85 $25.62 829,156
2021-01-15 $28.60 $28.68 $28.36 $28.37 $26.09 303,289
2021-01-14 $28.72 $28.95 $28.60 $28.75 $26.44 1,176,170
2021-01-13 $28.64 $28.77 $28.57 $28.74 $26.44 693,734
2021-01-12 $28.15 $28.37 $28.15 $28.23 $25.97 245,641
2021-01-11 $28.15 $28.29 $28.07 $28.20 $25.94 404,652
2021-01-08 $28.70 $28.88 $28.65 $28.88 $26.56 380,265
2021-01-07 $28.07 $28.14 $27.93 $28.08 $25.83 395,913
2021-01-06 $28.08 $28.36 $28.00 $28.26 $25.99 563,323
2021-01-05 $28.34 $28.54 $28.33 $28.49 $26.21 297,955
2021-01-04 $28.51 $29.05 $28.33 $28.41 $26.13 635,932
2020-12-31 $28.88 $28.88 $28.55 $28.80 $26.49 267,753
2020-12-30 $28.94 $29.12 $28.89 $29.07 $26.74 256,419
2020-12-29 $28.68 $29.16 $28.68 $28.96 $26.64 496,154
2020-12-28 $28.92 $29.00 $28.75 $28.96 $26.64 195,332
2020-12-24 $28.65 $28.79 $28.62 $28.72 $26.42 203,971
2020-12-23 $28.67 $28.88 $28.63 $28.88 $26.56 287,665
2020-12-22 $28.48 $28.48 $28.27 $28.42 $26.14 198,905
2020-12-21 $28.59 $28.88 $28.59 $28.77 $26.46 281,704
2020-12-18 $29.00 $29.38 $28.99 $29.13 $26.79 337,905
2020-12-17 $29.50 $29.57 $29.41 $29.50 $27.13 450,450
2020-12-16 $29.39 $29.57 $29.39 $29.51 $27.14 377,990
2020-12-15 $29.28 $29.34 $29.14 $29.30 $26.95 209,059
2020-12-14 $29.03 $29.23 $28.82 $28.84 $26.53 606,047
2020-12-11 $29.51 $29.64 $29.49 $29.54 $27.17 373,419
2020-12-10 $28.81 $29.25 $28.81 $29.15 $26.81 499,488
2020-12-09 $28.90 $28.90 $28.62 $28.75 $26.44 224,258
2020-12-08 $28.56 $28.89 $28.43 $28.69 $26.39 194,517
2020-12-07 $28.46 $28.56 $28.39 $28.55 $26.26 970,904
2020-12-04 $28.47 $28.70 $28.43 $28.70 $26.40 284,670
2020-12-03 $28.48 $28.82 $28.48 $28.72 $26.42 291,768
2020-12-02 $28.00 $28.22 $27.89 $28.16 $25.90 392,240
2020-12-01 $28.01 $28.26 $26.78 $28.19 $25.93 478,273
2020-11-30 $27.87 $27.99 $27.68 $27.73 $25.51 555,299
2020-11-27 $28.19 $28.45 $28.10 $28.25 $25.98 139,726
2020-11-25 $27.90 $28.01 $27.81 $27.93 $25.69 274,426
2020-11-24 $27.58 $27.71 $27.43 $27.67 $25.45 308,948
2020-11-23 $27.95 $28.00 $27.68 $27.76 $25.53 367,633
2020-11-20 $27.71 $27.94 $27.71 $27.83 $25.60 238,770
2020-11-19 $27.58 $27.66 $27.48 $27.52 $25.31 205,160
2020-11-18 $27.98 $28.02 $27.79 $27.79 $25.56 282,878
2020-11-17 $27.90 $28.11 $27.87 $28.00 $25.75 301,118
2020-11-16 $27.79 $27.94 $27.72 $27.85 $25.62 309,419
2020-11-13 $27.76 $27.76 $27.44 $27.56 $25.35 271,159
2020-11-12 $27.54 $27.56 $27.31 $27.43 $25.23 385,485
2020-11-11 $27.23 $27.27 $27.07 $27.24 $25.06 383,252
2020-11-10 $27.50 $27.71 $27.43 $27.52 $25.31 590,900
2020-11-09 $27.37 $27.54 $26.86 $26.88 $24.72 594,004
2020-11-06 $26.75 $26.99 $26.74 $26.82 $24.67 551,420
2020-11-05 $26.46 $26.57 $26.32 $26.55 $24.42 537,660
2020-11-04 $25.87 $26.14 $25.76 $26.03 $23.94 521,224
2020-11-03 $25.45 $25.63 $25.36 $25.52 $23.47 587,844
2020-11-02 $25.45 $25.54 $25.32 $25.50 $23.46 494,589
2020-10-30 $25.49 $25.62 $25.28 $25.36 $23.33 884,197
2020-10-29 $25.57 $25.73 $25.48 $25.64 $23.58 483,550
2020-10-28 $25.90 $25.95 $25.60 $25.60 $23.55 381,690
2020-10-27 $26.20 $26.22 $26.05 $26.11 $24.02 372,236
2020-10-26 $26.05 $26.13 $25.92 $26.11 $24.02 528,478
2020-10-23 $26.20 $26.35 $26.06 $26.35 $24.24 505,207
2020-10-22 $26.30 $26.43 $26.21 $26.39 $24.27 472,282
2020-10-21 $26.21 $26.44 $26.21 $26.38 $24.26 285,647
2020-10-20 $26.57 $26.68 $26.56 $26.65 $24.51 869,219
2020-10-19 $26.73 $26.81 $26.60 $26.74 $24.60 397,668
2020-10-16 $26.42 $26.45 $26.27 $26.42 $24.30 177,911
2020-10-15 $26.53 $26.61 $26.40 $26.54 $24.41 360,105
2020-10-14 $26.70 $26.73 $26.60 $26.61 $24.48 199,632
2020-10-13 $26.77 $26.80 $26.58 $26.68 $24.54 382,342
2020-10-12 $26.51 $26.75 $26.51 $26.71 $24.57 328,213
2020-10-09 $26.85 $27.06 $26.78 $26.98 $24.82 423,529
2020-10-08 $26.48 $26.56 $26.41 $26.55 $24.42 486,236
2020-10-07 $26.10 $26.29 $26.06 $26.28 $24.17 944,993
2020-10-06 $26.36 $26.52 $26.32 $26.38 $24.26 1,066,820
2020-10-05 $26.49 $26.67 $26.47 $26.65 $24.51 796,739
2020-10-02 $26.00 $26.28 $26.00 $26.21 $24.11 487,545
2020-10-01 $26.03 $26.19 $25.94 $26.17 $24.07 414,101
2020-09-30 $26.18 $26.32 $26.15 $26.19 $24.09 210,533
2020-09-29 $26.01 $26.22 $26.01 $26.15 $24.05 192,438
2020-09-28 $26.22 $26.32 $26.00 $26.11 $24.02 313,746
2020-09-25 $25.78 $26.03 $25.77 $26.03 $23.94 354,145
2020-09-24 $25.62 $26.00 $25.62 $25.87 $23.80 820,871
2020-09-23 $25.68 $25.68 $25.35 $25.36 $23.33 437,047
2020-09-22 $26.10 $26.10 $25.76 $25.99 $23.91 475,662
2020-09-21 $25.76 $25.99 $25.64 $25.98 $23.90 301,292
2020-09-18 $26.21 $26.21 $26.07 $26.12 $24.03 283,653
2020-09-17 $26.05 $26.23 $25.82 $26.21 $24.11 369,639
2020-09-16 $26.58 $26.65 $26.40 $26.40 $24.28 417,141
2020-09-15 $26.47 $26.58 $26.41 $26.52 $24.39 377,182
2020-09-14 $25.90 $26.14 $25.90 $26.12 $24.03 271,265
2020-09-11 $25.58 $25.73 $25.53 $25.59 $23.54 392,569
2020-09-10 $25.33 $25.37 $25.07 $25.07 $23.06 521,415
2020-09-09 $25.63 $25.71 $25.47 $25.67 $23.61 659,301
2020-09-08 $25.78 $25.92 $25.68 $25.69 $23.63 500,392
2020-09-04 $26.07 $26.31 $25.84 $26.09 $24.00 606,650
2020-09-03 $26.25 $26.25 $25.84 $26.00 $23.91 605,890
2020-09-02 $26.78 $26.78 $26.51 $26.69 $24.55 477,114
2020-09-01 $26.54 $26.65 $26.47 $26.54 $24.41 498,784
2020-08-31 $26.49 $26.60 $26.24 $26.53 $24.40 431,600
2020-08-28 $26.78 $26.78 $26.61 $26.76 $24.61 306,726
2020-08-27 $27.10 $27.10 $26.67 $26.81 $24.66 788,277
2020-08-26 $26.97 $27.07 $26.91 $27.00 $24.83 332,581
2020-08-25 $27.08 $27.15 $27.02 $27.08 $24.91 319,164
2020-08-24 $27.32 $27.37 $27.17 $27.23 $25.05 239,841
2020-08-21 $27.28 $27.40 $27.22 $27.35 $25.16 320,300
2020-08-20 $27.05 $27.28 $26.96 $27.24 $25.06 259,148
2020-08-19 $27.45 $27.52 $27.24 $27.25 $25.06 367,064
2020-08-18 $27.27 $27.47 $27.15 $27.37 $25.18 358,210
2020-08-17 $27.18 $27.33 $27.12 $27.27 $25.08 315,724
2020-08-14 $27.11 $27.40 $27.11 $27.30 $25.11 189,221
2020-08-13 $27.31 $27.41 $27.23 $27.38 $25.18 222,157
2020-08-12 $27.01 $27.22 $27.01 $27.15 $24.97 430,902
2020-08-11 $27.14 $27.20 $26.95 $26.98 $24.82 359,230
2020-08-10 $27.25 $27.36 $27.07 $27.25 $25.06 287,831
2020-08-07 $27.43 $27.55 $27.28 $27.41 $25.21 340,262
2020-08-06 $27.55 $27.75 $27.48 $27.74 $25.52 379,486
2020-08-05 $27.31 $27.60 $27.31 $27.57 $25.36 651,362
2020-08-04 $27.12 $27.30 $27.05 $27.30 $25.11 251,537
2020-08-03 $27.18 $27.18 $26.95 $26.98 $24.82 658,765
2020-07-31 $27.50 $27.58 $27.07 $27.31 $25.12 666,070
2020-07-30 $27.64 $27.64 $27.33 $27.52 $25.31 349,308
2020-07-29 $27.63 $27.91 $27.63 $27.78 $25.55 563,159
2020-07-28 $27.55 $27.62 $27.40 $27.41 $25.21 270,506
2020-07-27 $27.39 $27.49 $27.26 $27.40 $25.20 319,277
2020-07-24 $27.09 $27.29 $27.08 $27.23 $25.05 333,418
2020-07-23 $27.38 $27.47 $27.24 $27.34 $25.15 221,218
2020-07-22 $27.23 $27.35 $27.13 $27.19 $25.01 280,056
2020-07-21 $27.19 $27.40 $27.14 $27.22 $25.04 307,287
2020-07-20 $27.12 $27.26 $27.06 $27.26 $25.07 307,478
2020-07-17 $27.25 $27.32 $27.10 $27.27 $25.08 330,675
2020-07-16 $26.63 $26.83 $26.52 $26.81 $24.66 251,295
2020-07-15 $27.09 $27.19 $26.91 $27.06 $24.89 300,351
2020-07-14 $27.03 $27.40 $26.84 $27.30 $25.11 208,415
2020-07-13 $27.32 $27.61 $27.24 $27.25 $25.06 237,746
2020-07-10 $27.15 $27.24 $27.08 $27.21 $25.03 259,011
2020-07-09 $27.00 $27.01 $26.77 $26.95 $24.79 380,924
2020-07-08 $26.90 $27.07 $26.79 $27.03 $24.86 471,202
2020-07-07 $26.50 $26.71 $26.48 $26.50 $24.37 617,063
2020-07-06 $26.84 $26.95 $26.81 $26.94 $24.78 237,466
2020-07-02 $25.92 $26.20 $25.92 $26.11 $24.02 285,538
2020-07-01 $25.46 $25.82 $25.46 $25.71 $23.65 341,867
2020-06-30 $25.30 $25.34 $25.01 $25.21 $23.19 591,558
2020-06-29 $25.20 $25.37 $25.10 $25.33 $23.30 135,427
2020-06-26 $25.13 $25.13 $24.87 $24.94 $22.94 349,908
2020-06-25 $25.20 $25.42 $25.20 $25.41 $23.37 134,429
2020-06-24 $25.47 $25.49 $25.18 $25.24 $23.22 263,962
2020-06-23 $25.44 $25.69 $25.44 $25.52 $23.47 286,891
2020-06-22 $25.42 $26.55 $25.37 $25.59 $23.54 412,497
2020-06-19 $25.68 $25.71 $25.33 $25.38 $23.34 373,130
2020-06-18 $25.46 $25.58 $25.41 $25.48 $23.44 213,198
2020-06-17 $25.74 $25.95 $25.72 $25.78 $23.71 181,937
2020-06-16 $25.94 $25.99 $25.41 $25.60 $23.55 421,771
2020-06-15 $25.42 $25.62 $24.24 $25.60 $23.55 246,556
2020-06-12 $27.00 $27.13 $26.47 $26.68 $24.03 501,818
2020-06-11 $27.13 $27.14 $26.51 $26.52 $23.89 683,925
2020-06-10 $27.51 $27.88 $27.41 $27.86 $25.09 588,198
2020-06-09 $27.16 $27.60 $27.16 $27.48 $24.75 845,779
2020-06-08 $27.26 $28.41 $27.26 $27.56 $24.82 461,205
2020-06-05 $27.27 $27.55 $27.25 $27.25 $24.54 633,063
2020-06-04 $26.96 $27.10 $26.84 $26.94 $24.26 274,354
2020-06-03 $26.85 $27.29 $26.83 $27.08 $24.39 1,224,233
2020-06-02 $26.19 $26.48 $26.17 $26.36 $23.74 480,080
2020-06-01 $25.64 $26.40 $25.54 $25.96 $23.38 456,345
2020-05-29 $25.03 $25.35 $24.89 $25.10 $22.61 540,358
2020-05-28 $24.87 $25.09 $24.73 $24.79 $22.33 336,928
2020-05-27 $24.75 $24.75 $24.54 $24.72 $22.26 222,950
2020-05-26 $24.92 $25.03 $24.70 $24.75 $22.29 529,531
2020-05-22 $24.43 $24.49 $24.32 $24.40 $21.98 286,954
2020-05-21 $24.68 $24.77 $24.55 $24.64 $22.19 351,675
2020-05-20 $24.38 $24.51 $24.29 $24.37 $21.95 217,037
2020-05-19 $24.26 $24.33 $24.14 $24.16 $21.76 463,563
2020-05-18 $23.96 $24.35 $23.83 $24.26 $21.85 425,885
2020-05-15 $23.55 $23.72 $23.52 $23.64 $21.29 217,676
2020-05-14 $23.34 $23.81 $23.34 $23.78 $21.42 625,718
2020-05-13 $23.84 $23.96 $23.65 $23.78 $21.42 225,094
2020-05-12 $23.54 $23.78 $23.45 $23.47 $21.14 318,441
2020-05-11 $23.60 $23.67 $23.50 $23.54 $21.20 444,846
2020-05-08 $23.51 $23.80 $23.48 $23.68 $21.33 325,999
2020-05-07 $23.31 $23.41 $23.18 $23.27 $20.96 261,535
2020-05-06 $23.44 $23.46 $23.15 $23.19 $20.89 226,899
2020-05-05 $23.78 $23.85 $23.70 $23.78 $21.42 539,292
2020-05-04 $23.21 $23.45 $23.01 $23.43 $21.10 342,653
2020-05-01 $23.18 $23.42 $22.57 $23.02 $20.73 270,194
2020-04-30 $23.81 $23.90 $23.43 $23.55 $21.21 396,145
2020-04-29 $23.52 $23.74 $23.46 $23.71 $21.35 226,425
2020-04-28 $23.54 $23.60 $23.26 $23.31 $20.99 304,715
2020-04-27 $23.35 $23.44 $23.25 $23.43 $21.10 162,851
2020-04-24 $23.25 $23.33 $23.06 $23.23 $20.92 178,536
2020-04-23 $23.22 $23.50 $22.99 $23.00 $20.71 338,142
2020-04-22 $23.40 $23.44 $23.27 $23.31 $20.99 221,641
2020-04-21 $22.92 $23.05 $22.83 $22.86 $20.59 287,233
2020-04-20 $23.61 $23.80 $23.48 $23.52 $21.18 392,623
2020-04-17 $23.57 $23.76 $23.46 $23.59 $21.25 308,391
2020-04-16 $23.42 $23.42 $23.01 $23.14 $20.84 464,737
2020-04-15 $23.33 $23.34 $23.15 $23.19 $20.89 156,407
2020-04-14 $23.40 $23.59 $23.11 $23.33 $21.01 228,784
2020-04-13 $23.10 $23.10 $22.77 $23.09 $20.80 227,153
2020-04-09 $23.32 $23.42 $23.00 $23.08 $20.79 378,552
2020-04-08 $23.01 $23.18 $22.94 $23.08 $20.79 323,564
2020-04-07 $23.28 $23.44 $22.70 $22.72 $20.46 293,132
2020-04-06 $22.47 $22.88 $22.44 $22.72 $20.46 370,102
2020-04-03 $22.35 $22.45 $21.58 $21.70 $19.54 858,422
2020-04-02 $22.25 $22.50 $22.04 $22.36 $20.14 418,302
2020-04-01 $22.43 $22.44 $22.04 $22.08 $19.89 393,651
2020-03-31 $22.79 $23.25 $22.61 $23.20 $20.89 336,876
2020-03-30 $22.44 $22.65 $22.25 $22.57 $20.33 210,088
2020-03-27 $22.20 $22.40 $21.90 $22.06 $19.87 416,259
2020-03-26 $22.51 $23.33 $22.51 $23.18 $20.88 507,257
2020-03-25 $22.06 $22.15 $21.69 $21.92 $19.74 435,737
2020-03-24 $21.34 $21.64 $21.07 $21.15 $19.05 629,384
2020-03-23 $20.55 $20.63 $20.10 $20.25 $18.24 467,608
2020-03-20 $20.93 $21.17 $20.18 $20.22 $18.21 535,505
2020-03-19 $19.55 $19.76 $19.06 $19.18 $17.27 951,323
2020-03-18 $20.25 $20.92 $19.50 $19.98 $17.99 519,835
2020-03-17 $20.81 $21.68 $20.49 $21.55 $19.41 715,014
2020-03-16 $20.86 $21.27 $19.97 $20.07 $18.08 930,795
2020-03-13 $23.04 $23.28 $21.44 $22.36 $20.14 965,186
2020-03-12 $23.12 $23.13 $21.53 $21.70 $19.54 793,071
2020-03-11 $24.57 $24.80 $24.25 $24.29 $21.88 652,819
2020-03-10 $24.42 $24.64 $24.09 $24.55 $22.11 722,222
2020-03-09 $23.93 $24.13 $23.50 $23.65 $21.30 1,001,272
2020-03-06 $25.36 $25.50 $25.09 $25.25 $22.74 999,888
2020-03-05 $25.91 $25.95 $25.42 $25.50 $22.97 729,350
2020-03-04 $25.86 $26.03 $25.83 $25.94 $23.36 576,783
2020-03-03 $25.55 $26.04 $25.40 $25.59 $23.05 1,527,760
2020-03-02 $25.00 $25.71 $24.95 $25.70 $23.15 993,202
2020-02-28 $25.00 $25.49 $24.70 $25.47 $22.94 1,505,540
2020-02-27 $25.82 $25.83 $25.50 $25.54 $23.00 1,159,461
2020-02-26 $25.65 $25.92 $25.60 $25.66 $23.11 637,045
2020-02-25 $25.61 $25.63 $25.31 $25.37 $22.85 1,110,934
2020-02-24 $25.27 $25.35 $25.16 $25.18 $22.68 1,797,954
2020-02-21 $26.46 $26.62 $26.41 $26.49 $23.86 329,398
2020-02-20 $26.63 $26.67 $26.39 $26.44 $23.81 501,290
2020-02-19 $26.82 $26.87 $26.68 $26.72 $24.07 296,671
2020-02-18 $26.87 $26.95 $26.87 $26.93 $24.25 338,302
2020-02-14 $27.07 $27.16 $26.92 $27.05 $24.36 284,305
2020-02-13 $26.92 $27.00 $26.83 $26.88 $24.21 338,602
2020-02-12 $27.16 $27.26 $27.08 $27.25 $24.54 242,879
2020-02-11 $27.25 $27.42 $27.23 $27.25 $24.54 430,676
2020-02-10 $26.89 $27.00 $26.89 $26.92 $24.25 536,732
2020-02-07 $27.04 $27.09 $26.94 $26.96 $24.28 759,890
2020-02-06 $27.36 $27.45 $27.18 $27.18 $24.48 1,301,256
2020-02-05 $27.29 $27.38 $27.05 $27.05 $24.36 1,058,407
2020-02-04 $27.20 $27.32 $27.10 $27.10 $24.41 348,832
2020-02-03 $26.85 $26.92 $26.76 $26.79 $24.13 744,742
2020-01-31 $27.09 $27.12 $26.68 $26.83 $24.16 1,004,290
2020-01-30 $27.46 $27.47 $27.26 $27.44 $24.71 793,405
2020-01-29 $27.64 $27.65 $27.51 $27.54 $24.80 424,346
2020-01-28 $27.58 $27.65 $27.46 $27.56 $24.82 777,623
2020-01-27 $27.40 $27.49 $27.05 $27.42 $24.70 826,440
2020-01-24 $28.16 $28.20 $27.93 $28.06 $25.27 337,046
2020-01-23 $28.09 $28.17 $27.88 $28.11 $25.32 558,588
2020-01-22 $28.29 $28.36 $28.26 $28.32 $25.51 295,919
2020-01-21 $28.57 $28.63 $28.35 $28.40 $25.58 599,458
2020-01-17 $28.76 $28.85 $28.70 $28.83 $25.97 365,562
2020-01-16 $28.52 $28.66 $28.52 $28.60 $25.76 423,205
2020-01-15 $28.38 $28.48 $28.30 $28.45 $25.62 462,074
2020-01-14 $28.37 $28.46 $28.33 $28.35 $25.53 330,739
2020-01-13 $28.73 $28.79 $28.47 $28.69 $25.84 265,886
2020-01-10 $28.50 $28.69 $28.48 $28.64 $25.79 516,589
2020-01-09 $28.54 $28.54 $28.38 $28.51 $25.68 358,149
2020-01-08 $28.36 $28.56 $28.31 $28.48 $25.65 459,860
2020-01-07 $28.68 $28.68 $28.53 $28.61 $25.77 359,716
2020-01-06 $28.45 $28.59 $28.45 $28.58 $25.74 288,541
2020-01-03 $28.68 $28.82 $28.54 $28.58 $25.74 362,245
2020-01-02 $28.73 $28.92 $28.70 $28.91 $26.04 341,803
2019-12-31 $28.40 $28.54 $28.34 $28.51 $25.68 259,809
2019-12-30 $28.71 $28.83 $28.54 $28.54 $25.70 615,756
2019-12-27 $28.52 $28.63 $28.51 $28.58 $25.74 212,802
2019-12-26 $28.38 $28.46 $28.34 $28.46 $25.63 89,536
2019-12-24 $28.47 $28.62 $28.38 $28.44 $25.61 295,901
2019-12-23 $28.52 $28.68 $28.45 $28.66 $25.81 1,005,129
2019-12-20 $28.33 $28.44 $28.32 $28.44 $25.61 405,318
2019-12-19 $28.12 $28.23 $28.12 $28.18 $25.38 242,418
2019-12-18 $28.18 $28.22 $28.09 $28.12 $25.33 582,671
2019-12-17 $27.81 $27.90 $27.70 $27.86 $25.09 451,193
2019-12-16 $27.75 $27.80 $27.69 $27.70 $24.95 309,443
2019-12-13 $27.93 $28.15 $27.91 $28.00 $24.94 587,414
2019-12-12 $27.76 $28.10 $27.74 $28.07 $25.00 665,790
2019-12-11 $27.62 $27.81 $27.59 $27.79 $24.75 554,836
2019-12-10 $27.57 $27.67 $27.49 $27.64 $24.62 422,142
2019-12-09 $27.55 $27.68 $27.45 $27.46 $24.46 351,622
2019-12-06 $27.67 $27.76 $27.67 $27.76 $24.72 406,781
2019-12-05 $27.55 $27.63 $27.52 $27.58 $24.56 809,291
2019-12-04 $27.48 $27.60 $27.45 $27.50 $24.49 395,201
2019-12-03 $27.29 $27.33 $27.21 $27.28 $24.30 762,824
2019-12-02 $27.61 $27.61 $27.45 $27.49 $24.48 379,790
2019-11-29 $27.51 $27.62 $27.47 $27.54 $24.53 192,093
2019-11-27 $27.92 $27.95 $27.84 $27.95 $24.89 314,152
2019-11-26 $27.83 $27.91 $27.76 $27.91 $24.86 650,482
2019-11-25 $27.88 $28.07 $27.88 $28.06 $24.99 413,498
2019-11-22 $28.13 $28.13 $27.99 $28.01 $24.95 522,159
2019-11-21 $28.08 $28.15 $27.99 $27.99 $24.93 511,591
2019-11-20 $28.32 $28.44 $28.05 $28.15 $25.07 1,404,136
2019-11-19 $28.53 $28.57 $28.38 $28.42 $25.31 212,332
2019-11-18 $28.45 $28.54 $28.39 $28.54 $25.42 381,337
2019-11-15 $28.39 $28.49 $28.36 $28.43 $25.32 416,015
2019-11-14 $28.41 $28.56 $28.31 $28.39 $25.29 373,227
2019-11-13 $28.35 $28.44 $28.27 $28.36 $25.26 336,893
2019-11-12 $28.70 $28.74 $28.60 $28.62 $25.49 340,611
2019-11-11 $28.56 $28.74 $28.56 $28.73 $25.59 569,568
2019-11-08 $28.78 $28.84 $28.68 $28.82 $25.67 484,830
2019-11-07 $28.88 $28.93 $28.82 $28.89 $25.73 2,146,824
2019-11-06 $28.61 $28.73 $28.58 $28.64 $25.51 375,148
2019-11-05 $28.60 $28.84 $28.60 $28.73 $25.59 380,759
2019-11-04 $28.63 $28.77 $28.54 $28.60 $25.47 480,073
2019-11-01 $28.21 $28.41 $28.21 $28.41 $25.30 552,132
2019-10-31 $28.15 $28.20 $28.01 $28.12 $25.04 563,691
2019-10-30 $27.86 $28.00 $27.82 $28.00 $24.94 280,850
2019-10-29 $27.92 $27.96 $27.82 $27.85 $24.80 276,187
2019-10-28 $27.86 $28.00 $27.86 $27.93 $24.88 638,518
2019-10-25 $27.71 $27.84 $27.71 $27.84 $24.80 220,336
2019-10-24 $27.86 $27.86 $27.73 $27.78 $24.74 416,489
2019-10-23 $27.71 $27.85 $27.71 $27.84 $24.80 717,080
2019-10-22 $27.83 $27.95 $27.80 $27.85 $24.80 461,083
2019-10-21 $27.81 $27.95 $27.81 $27.94 $24.88 573,039
2019-10-18 $27.88 $27.97 $27.72 $27.82 $24.78 573,872
2019-10-17 $27.92 $27.96 $27.86 $27.89 $24.84 474,734
2019-10-16 $27.89 $27.92 $27.75 $27.85 $24.80 474,321
2019-10-15 $27.66 $27.81 $27.64 $27.78 $24.74 458,924
2019-10-14 $27.61 $27.70 $27.61 $27.67 $24.64 368,604
2019-10-11 $27.51 $27.70 $27.51 $27.59 $24.57 867,511
2019-10-10 $27.26 $27.53 $27.26 $27.42 $24.42 659,341
2019-10-09 $27.37 $27.38 $27.25 $27.26 $24.28 942,941
2019-10-08 $27.40 $27.43 $27.20 $27.32 $24.33 1,146,374
2019-10-07 $27.43 $27.61 $27.43 $27.52 $24.51 1,067,575
2019-10-04 $27.52 $27.59 $27.46 $27.54 $24.53 520,678
2019-10-03 $27.46 $27.67 $27.38 $27.67 $24.64 527,677
2019-10-02 $27.60 $27.64 $27.35 $27.64 $24.62 923,379
2019-10-01 $27.87 $27.92 $27.79 $27.84 $24.80 485,874
2019-09-30 $27.77 $28.01 $27.71 $27.85 $24.80 428,502
2019-09-27 $27.86 $27.93 $27.62 $27.66 $24.63 680,122
2019-09-26 $27.88 $27.94 $27.74 $27.89 $24.84 1,103,924
2019-09-25 $27.83 $27.99 $27.75 $27.90 $24.85 499,571
2019-09-24 $28.04 $28.04 $27.88 $27.89 $24.84 825,995
2019-09-23 $27.90 $28.09 $27.90 $28.02 $24.96 332,475
2019-09-20 $28.09 $28.34 $27.86 $27.94 $24.88 439,018
2019-09-19 $28.02 $28.18 $27.90 $28.03 $24.96 276,553
2019-09-18 $28.13 $28.16 $27.88 $28.02 $24.96 420,785
2019-09-17 $28.09 $28.24 $28.07 $28.21 $25.12 305,454
2019-09-16 $28.20 $28.30 $28.13 $28.16 $25.08 471,986
2019-09-13 $28.28 $28.36 $28.22 $28.31 $25.21 304,425
2019-09-12 $28.27 $28.49 $28.17 $28.28 $25.19 540,471
2019-09-11 $28.12 $28.23 $28.10 $28.15 $25.07 383,474
2019-09-10 $28.08 $28.32 $28.07 $28.16 $25.08 852,620
2019-09-09 $28.00 $28.23 $28.00 $28.20 $25.12 541,455
2019-09-06 $28.02 $28.07 $27.92 $27.98 $24.92 691,227
2019-09-05 $28.02 $28.06 $27.90 $27.90 $24.85 397,041
2019-09-04 $27.83 $28.05 $27.80 $27.96 $24.90 853,302
2019-09-03 $27.56 $27.69 $27.53 $27.67 $24.64 574,722
2019-08-30 $28.02 $28.04 $27.82 $27.92 $24.87 304,163
2019-08-29 $27.72 $27.77 $27.62 $27.75 $24.72 276,611
2019-08-28 $27.60 $27.75 $27.56 $27.73 $24.70 499,468
2019-08-27 $27.73 $27.86 $27.68 $27.74 $24.71 542,189
2019-08-26 $27.66 $27.82 $27.66 $27.76 $24.72 464,403
2019-08-23 $27.77 $27.98 $27.59 $27.66 $24.63 1,159,754
2019-08-22 $27.87 $27.95 $27.80 $27.87 $24.82 338,929
2019-08-21 $27.92 $27.93 $27.82 $27.82 $24.78 627,823
2019-08-20 $27.93 $28.01 $27.83 $27.88 $24.83 474,914
2019-08-19 $27.95 $28.00 $27.87 $27.89 $24.84 376,721
2019-08-16 $27.87 $28.00 $27.85 $27.95 $24.89 296,965
2019-08-15 $27.69 $27.77 $27.62 $27.66 $24.63 396,044
2019-08-14 $27.60 $27.79 $27.60 $27.64 $24.62 620,803
2019-08-13 $27.72 $28.11 $27.65 $27.94 $24.88 589,391
2019-08-12 $27.97 $28.05 $27.91 $27.91 $24.86 342,582
2019-08-09 $28.17 $28.22 $28.04 $28.18 $25.10 347,266
2019-08-08 $28.22 $28.27 $28.16 $28.21 $25.12 721,423
2019-08-07 $27.89 $28.02 $27.72 $27.95 $24.89 740,749
2019-08-06 $28.13 $28.25 $28.04 $28.06 $24.99 843,284
2019-08-05 $27.97 $27.99 $27.63 $27.77 $24.73 1,239,902
2019-08-02 $28.52 $28.68 $28.28 $28.33 $25.23 858,467
2019-08-01 $28.86 $29.08 $28.57 $28.65 $25.52 1,501,961
2019-07-31 $28.91 $29.04 $28.43 $28.89 $25.73 1,552,643
2019-07-30 $29.15 $29.15 $28.90 $29.03 $25.86 644,796
2019-07-29 $29.12 $29.25 $29.10 $29.22 $26.02 318,163
2019-07-26 $29.35 $29.55 $29.29 $29.32 $26.11 344,934
2019-07-25 $29.51 $29.51 $29.30 $29.38 $26.17 705,510
2019-07-24 $29.46 $29.57 $29.46 $29.51 $26.28 342,787
2019-07-23 $29.65 $29.65 $29.52 $29.53 $26.30 463,353
2019-07-22 $29.52 $29.69 $29.52 $29.61 $26.37 251,518
2019-07-19 $29.72 $29.75 $29.52 $29.56 $26.33 477,240
2019-07-18 $29.52 $29.74 $29.51 $29.70 $26.45 504,007
2019-07-17 $29.64 $29.66 $29.51 $29.52 $26.29 342,891
2019-07-16 $29.90 $29.93 $29.77 $29.81 $26.55 326,161
2019-07-15 $29.95 $30.12 $29.95 $30.00 $26.72 173,037
2019-07-12 $29.83 $29.91 $29.80 $29.85 $26.59 249,255
2019-07-11 $30.13 $30.13 $29.88 $29.96 $26.68 662,649
2019-07-10 $30.09 $30.14 $29.99 $29.99 $26.71 502,088
2019-07-09 $29.98 $30.14 $29.83 $30.06 $26.77 420,921
2019-07-08 $29.84 $30.05 $29.76 $30.05 $26.76 561,698
2019-07-05 $29.90 $29.95 $29.78 $29.90 $26.63 466,775
2019-07-03 $29.98 $30.11 $29.98 $30.08 $26.79 219,591
2019-07-02 $30.21 $30.31 $30.02 $30.03 $26.75 503,712
2019-07-01 $30.00 $30.14 $29.98 $30.13 $26.83 1,061,986
2019-06-28 $29.83 $29.86 $29.73 $29.73 $26.48 672,465
2019-06-27 $29.69 $29.87 $29.69 $29.80 $26.54 473,326
2019-06-26 $29.70 $29.85 $29.69 $29.71 $26.46 467,785
2019-06-25 $29.65 $29.76 $29.61 $29.70 $26.45 697,736
2019-06-24 $29.68 $29.77 $29.61 $29.69 $26.44 444,036
2019-06-21 $29.86 $29.87 $29.75 $29.76 $26.51 949,315
2019-06-20 $29.81 $29.98 $29.75 $29.85 $26.59 888,483
2019-06-19 $29.39 $29.62 $29.20 $29.46 $26.24 716,265
2019-06-18 $29.01 $29.32 $29.01 $29.27 $26.07 759,536
2019-06-17 $28.72 $28.86 $28.65 $28.81 $25.66 537,018
2019-06-14 $29.31 $29.33 $29.21 $29.24 $25.58 651,997
2019-06-13 $29.49 $29.55 $29.31 $29.44 $25.76 433,534
2019-06-12 $29.69 $29.70 $29.52 $29.60 $25.90 528,805
2019-06-11 $29.65 $29.84 $29.65 $29.73 $26.01 502,860
2019-06-10 $29.70 $29.77 $29.63 $29.67 $25.96 749,422
2019-06-07 $29.77 $29.93 $29.64 $29.69 $25.98 1,635,028
2019-06-06 $29.68 $29.78 $29.61 $29.64 $25.93 772,113
2019-06-05 $29.71 $29.79 $29.59 $29.61 $25.91 861,024
2019-06-04 $29.54 $29.70 $29.43 $29.63 $25.92 1,170,563
2019-06-03 $29.62 $29.80 $29.54 $29.67 $25.96 761,712
2019-05-31 $29.46 $29.76 $29.32 $29.62 $25.91 1,453,948
2019-05-30 $29.25 $29.37 $29.18 $29.27 $25.61 693,635
2019-05-29 $28.66 $29.04 $28.65 $29.03 $25.40 1,475,946
2019-05-28 $28.67 $28.79 $28.49 $28.49 $24.93 902,696
2019-05-24 $28.31 $28.34 $28.21 $28.21 $24.68 452,222
2019-05-23 $28.25 $28.28 $28.10 $28.22 $24.69 782,462
2019-05-22 $28.36 $28.39 $28.27 $28.35 $24.80 595,267
2019-05-21 $28.44 $28.44 $28.33 $28.39 $24.84 796,376
2019-05-20 $28.30 $28.41 $28.22 $28.36 $24.81 541,357
2019-05-17 $28.38 $28.62 $28.31 $28.43 $24.87 629,678
2019-05-16 $28.62 $28.78 $28.43 $28.51 $24.94 842,696
2019-05-15 $28.51 $28.69 $28.51 $28.65 $25.07 472,014
2019-05-14 $28.43 $28.54 $28.35 $28.47 $24.91 1,191,944
2019-05-13 $28.24 $28.29 $28.02 $28.12 $24.60 1,552,956
2019-05-10 $28.76 $28.76 $28.43 $28.74 $25.15 1,612,340
2019-05-09 $28.81 $28.94 $28.58 $28.87 $25.26 1,668,491
2019-05-08 $29.23 $29.27 $29.04 $29.06 $25.43 1,625,549
2019-05-07 $29.42 $29.42 $29.01 $29.11 $25.47 1,306,838
2019-05-06 $29.27 $29.39 $29.17 $29.35 $25.68 781,487
2019-05-03 $29.50 $29.74 $29.50 $29.65 $25.94 639,656
2019-05-02 $29.37 $29.39 $29.12 $29.32 $25.65 536,682
2019-05-01 $29.75 $29.85 $29.44 $29.53 $25.84 713,100
2019-04-30 $29.69 $29.75 $29.56 $29.71 $25.99 356,998
2019-04-29 $29.66 $29.71 $29.57 $29.68 $25.97 556,462
2019-04-26 $29.66 $29.81 $29.64 $29.72 $26.00 342,378
2019-04-25 $29.47 $29.57 $29.32 $29.53 $25.84 961,481
2019-04-24 $29.70 $29.77 $29.43 $29.44 $25.76 575,594
2019-04-23 $29.47 $29.65 $29.43 $29.63 $25.92 651,981
2019-04-22 $29.44 $29.44 $29.27 $29.32 $25.65 519,151
2019-04-18 $29.16 $29.24 $29.12 $29.18 $25.53 545,300
2019-04-17 $29.31 $29.36 $29.21 $29.30 $25.63 636,202
2019-04-16 $29.37 $29.45 $29.26 $29.37 $25.70 560,416
2019-04-15 $29.53 $29.63 $29.42 $29.63 $25.92 507,547
2019-04-12 $29.60 $29.65 $29.51 $29.53 $25.84 472,544
2019-04-11 $29.44 $29.48 $29.21 $29.32 $25.65 655,910
2019-04-10 $29.87 $29.93 $29.82 $29.87 $26.13 324,058
2019-04-09 $30.00 $30.04 $29.91 $29.93 $26.19 545,914
2019-04-08 $29.97 $30.16 $29.92 $30.10 $26.33 652,302
2019-04-05 $29.84 $30.20 $29.83 $30.12 $26.35 2,028,198
2019-04-04 $29.91 $30.11 $29.91 $29.99 $26.24 726,062
2019-04-03 $29.87 $30.02 $29.86 $29.88 $26.14 643,272
2019-04-02 $29.68 $29.75 $29.55 $29.57 $25.87 454,409
2019-04-01 $29.64 $29.77 $29.59 $29.70 $25.98 525,470
2019-03-29 $29.94 $29.96 $29.82 $29.94 $26.19 435,551
2019-03-28 $29.87 $29.94 $29.72 $29.85 $26.12 635,729
2019-03-27 $29.84 $29.87 $29.69 $29.73 $26.01 784,903
2019-03-26 $30.07 $30.14 $29.93 $30.06 $26.30 395,403
2019-03-25 $29.94 $30.15 $29.91 $30.07 $26.31 469,625
2019-03-22 $30.39 $30.42 $29.88 $29.97 $26.22 1,119,841
2019-03-21 $30.60 $30.68 $30.53 $30.68 $26.84 799,932
2019-03-20 $30.82 $31.07 $30.62 $30.90 $27.03 885,324
2019-03-19 $30.81 $30.91 $30.74 $30.83 $26.97 744,248
2019-03-18 $30.73 $30.93 $30.73 $30.90 $27.03 742,474
2019-03-15 $30.35 $30.62 $30.35 $30.58 $26.75 725,643
2019-03-14 $30.25 $30.31 $30.10 $30.26 $26.47 524,971
2019-03-13 $30.37 $30.46 $30.34 $30.38 $26.58 462,964
2019-03-12 $30.27 $30.41 $30.23 $30.33 $26.54 420,911
2019-03-11 $30.14 $30.29 $30.10 $30.29 $26.50 455,513
2019-03-08 $30.22 $30.23 $30.07 $30.18 $26.40 907,855
2019-03-07 $30.52 $30.52 $30.21 $30.23 $26.45 745,610
2019-03-06 $30.50 $30.59 $30.44 $30.51 $26.69 713,474
2019-03-05 $30.39 $30.64 $30.36 $30.61 $26.78 657,043
2019-03-04 $30.42 $30.51 $30.19 $30.38 $26.58 1,026,118
2019-03-01 $30.65 $30.65 $30.45 $30.46 $26.65 1,087,328
2019-02-28 $30.90 $30.90 $30.53 $30.56 $26.74 1,023,689
2019-02-27 $31.13 $31.13 $30.93 $31.00 $27.12 819,182
2019-02-26 $31.22 $31.42 $31.18 $31.29 $27.38 552,392
2019-02-25 $31.19 $31.46 $31.19 $31.34 $27.42 1,161,735
2019-02-22 $31.13 $31.23 $31.03 $31.12 $27.23 527,320
2019-02-21 $31.35 $31.35 $31.12 $31.22 $27.31 566,909
2019-02-20 $31.41 $31.43 $31.26 $31.36 $27.44 913,769
2019-02-19 $30.76 $31.07 $30.76 $30.98 $27.10 685,735
2019-02-15 $30.56 $30.65 $30.50 $30.54 $26.72 705,775
2019-02-14 $30.42 $30.60 $30.31 $30.53 $26.71 1,311,731
2019-02-13 $30.52 $30.69 $30.29 $30.41 $26.61 885,231
2019-02-12 $30.64 $30.67 $30.55 $30.55 $26.73 524,493
2019-02-11 $30.54 $30.66 $30.53 $30.54 $26.72 830,856
2019-02-08 $30.58 $30.71 $30.47 $30.57 $26.75 2,076,565
2019-02-07 $30.85 $30.85 $30.50 $30.73 $26.89 1,438,197
2019-02-06 $31.04 $31.04 $30.60 $30.60 $26.77 1,032,446
2019-02-05 $30.76 $31.08 $30.74 $31.05 $27.17 654,316
2019-02-04 $30.59 $30.80 $30.57 $30.66 $26.82 584,600
2019-02-01 $30.63 $30.68 $30.50 $30.55 $26.73 1,129,882
2019-01-31 $30.50 $30.76 $30.43 $30.76 $26.91 1,854,293
2019-01-30 $30.33 $30.76 $30.19 $30.64 $26.81 1,387,383
2019-01-29 $30.48 $30.48 $30.34 $30.42 $26.61 864,597
2019-01-28 $30.40 $30.57 $30.36 $30.57 $26.75 2,039,377
2019-01-25 $30.57 $30.73 $30.52 $30.64 $26.81 883,716
2019-01-24 $30.20 $30.40 $30.20 $30.36 $26.56 503,020
2019-01-23 $30.29 $30.29 $30.09 $30.21 $26.43 702,250
2019-01-22 $30.40 $30.43 $30.12 $30.19 $26.41 943,200
2019-01-18 $30.43 $30.61 $30.43 $30.52 $26.70 981,611
2019-01-17 $30.15 $30.57 $30.15 $30.43 $26.62 1,374,508
2019-01-16 $30.08 $30.32 $30.08 $30.18 $26.40 1,005,895
2019-01-15 $30.14 $30.22 $30.01 $30.07 $26.31 1,114,285
2019-01-14 $30.09 $30.29 $30.05 $30.15 $26.38 694,289
2019-01-11 $30.25 $30.37 $30.12 $30.24 $26.46 939,728
2019-01-10 $30.05 $30.46 $30.05 $30.44 $26.63 1,080,009
2019-01-09 $29.79 $30.26 $29.79 $30.10 $26.33 1,075,905
2019-01-08 $29.85 $30.05 $29.84 $29.99 $26.24 844,457
2019-01-07 $29.99 $30.00 $29.77 $29.88 $26.14 1,093,089
2019-01-04 $29.64 $30.16 $29.55 $30.06 $26.30 1,115,136
2019-01-03 $29.75 $29.84 $29.46 $29.64 $25.93 1,151,753
2019-01-02 $29.49 $29.83 $29.46 $29.70 $25.98 1,006,039
2018-12-31 $29.93 $29.98 $29.68 $29.77 $26.05 740,027
2018-12-28 $29.72 $29.98 $29.66 $29.88 $26.14 1,356,446
2018-12-27 $29.43 $29.71 $29.42 $29.65 $25.94 1,596,756
2018-12-26 $29.15 $29.37 $29.07 $29.35 $25.68 816,232
2018-12-24 $29.08 $29.30 $29.04 $29.08 $25.44 757,368
2018-12-21 $29.04 $29.23 $28.91 $28.97 $25.35 1,899,576
2018-12-20 $28.86 $29.03 $28.61 $28.85 $25.24 1,388,033
2018-12-19 $28.89 $29.14 $28.23 $28.48 $24.92 2,184,464
2018-12-18 $28.68 $28.85 $28.49 $28.70 $25.11 1,365,120
2018-12-17 $29.36 $29.41 $29.11 $29.19 $25.09 779,928
2018-12-14 $29.51 $29.76 $29.51 $29.58 $25.43 1,067,713
2018-12-13 $29.71 $29.82 $29.62 $29.63 $25.47 1,599,837
2018-12-12 $29.66 $29.77 $29.56 $29.66 $25.50 1,694,020
2018-12-11 $29.48 $29.51 $29.12 $29.24 $25.14 3,397,290
2018-12-10 $29.63 $29.74 $29.17 $29.49 $25.35 3,098,389
2018-12-07 $30.20 $30.35 $29.71 $29.71 $25.54 3,168,216
2018-12-06 $29.99 $30.24 $29.74 $30.20 $25.96 2,969,192
2018-12-04 $30.64 $30.76 $30.22 $30.30 $26.05 1,533,986
2018-12-03 $30.55 $30.69 $30.41 $30.67 $26.37 1,163,910
2018-11-30 $30.20 $30.25 $29.95 $30.06 $25.84 1,273,924
2018-11-29 $30.39 $30.53 $30.31 $30.37 $26.11 941,410
2018-11-28 $30.12 $30.56 $29.94 $30.42 $26.15 1,495,276
2018-11-27 $30.00 $30.27 $29.93 $30.24 $26.00 1,191,863
2018-11-26 $30.30 $30.44 $30.29 $30.42 $26.15 771,288
2018-11-23 $30.23 $30.30 $30.12 $30.13 $25.90 500,335
2018-11-21 $30.32 $30.59 $30.26 $30.46 $26.19 878,708
2018-11-20 $30.15 $30.24 $29.89 $30.00 $25.79 1,447,368
2018-11-19 $30.53 $30.53 $30.30 $30.35 $26.09 828,142
2018-11-16 $30.39 $30.88 $30.32 $30.72 $26.41 1,121,423
2018-11-15 $30.00 $30.66 $29.90 $30.43 $26.16 1,439,391
2018-11-14 $30.18 $30.25 $29.80 $29.97 $25.77 1,417,542
2018-11-13 $29.86 $30.20 $29.82 $30.00 $25.79 1,062,316
2018-11-12 $30.00 $30.07 $29.81 $29.87 $25.68 848,793
2018-11-09 $30.45 $30.45 $30.09 $30.22 $25.98 817,412
2018-11-08 $30.77 $30.99 $30.59 $30.66 $26.36 1,081,045
2018-11-07 $30.89 $31.13 $30.89 $31.09 $26.73 1,187,738
2018-11-06 $30.57 $30.85 $30.56 $30.73 $26.42 620,366
2018-11-05 $30.48 $30.75 $30.48 $30.68 $26.38 1,167,689
2018-11-02 $30.67 $30.89 $30.34 $30.64 $26.34 1,695,738
2018-11-01 $30.37 $30.75 $30.26 $30.73 $26.42 1,233,608
2018-10-31 $30.33 $30.33 $30.16 $30.24 $26.00 1,031,568
2018-10-30 $29.78 $30.04 $29.75 $30.04 $25.83 585,248
2018-10-29 $29.95 $30.14 $29.39 $29.68 $25.52 922,861
2018-10-26 $29.92 $30.11 $29.62 $29.94 $25.74 1,084,978
2018-10-25 $29.89 $30.34 $29.87 $30.06 $25.84 930,257
2018-10-24 $30.22 $30.23 $29.76 $29.80 $25.62 829,468
2018-10-23 $30.08 $30.46 $30.03 $30.37 $26.11 683,039
2018-10-22 $30.68 $30.70 $30.41 $30.54 $26.26 615,351
2018-10-19 $30.74 $30.97 $30.67 $30.74 $26.43 792,427
2018-10-18 $30.85 $30.93 $30.44 $30.58 $26.29 855,286
2018-10-17 $31.04 $31.06 $30.85 $30.93 $26.59 1,133,827
2018-10-16 $31.06 $31.34 $31.05 $31.34 $26.94 746,712
2018-10-15 $30.92 $31.00 $30.72 $30.84 $26.51 589,282
2018-10-12 $30.93 $31.01 $30.65 $30.98 $26.63 1,057,586
2018-10-11 $30.50 $30.80 $30.18 $30.54 $26.26 2,569,612
2018-10-10 $30.82 $30.88 $30.31 $30.36 $26.10 2,320,800
2018-10-09 $31.51 $31.72 $31.41 $31.53 $27.11 805,193
2018-10-08 $31.45 $31.77 $31.34 $31.75 $27.30 747,778
2018-10-05 $31.77 $31.86 $31.53 $31.78 $27.32 1,002,122
2018-10-04 $32.11 $32.31 $31.65 $31.76 $27.30 1,191,938
2018-10-03 $32.43 $32.48 $32.05 $32.09 $27.59 836,268
2018-10-02 $32.41 $32.62 $32.36 $32.50 $27.94 1,147,535
2018-10-01 $32.43 $32.47 $32.24 $32.27 $27.74 330,963
2018-09-28 $32.35 $32.53 $32.28 $32.35 $27.81 713,267
2018-09-27 $32.46 $32.57 $32.38 $32.45 $27.90 698,172
2018-09-26 $32.41 $32.74 $32.34 $32.37 $27.83 1,101,793
2018-09-25 $32.38 $32.48 $32.34 $32.42 $27.87 591,190
2018-09-24 $32.48 $32.52 $32.30 $32.44 $27.89 915,949
2018-09-21 $32.61 $32.70 $32.47 $32.66 $28.08 925,357
2018-09-20 $32.70 $32.77 $32.60 $32.72 $28.13 567,090
2018-09-19 $32.43 $32.66 $32.43 $32.61 $28.04 646,692
2018-09-18 $32.29 $32.52 $32.16 $32.41 $27.86 536,263
2018-09-17 $32.39 $32.47 $32.29 $32.36 $27.82 493,294
2018-09-14 $32.52 $32.61 $32.23 $32.39 $27.85 1,682,319
2018-09-13 $32.28 $32.51 $32.13 $32.31 $27.78 1,217,313
2018-09-12 $31.80 $32.32 $31.77 $32.12 $27.61 1,702,651
2018-09-11 $31.68 $32.00 $31.57 $31.98 $27.49 536,461
2018-09-10 $32.02 $32.09 $31.72 $31.73 $27.28 652,554
2018-09-07 $32.11 $32.19 $31.83 $31.89 $27.42 897,265
2018-09-06 $32.25 $32.38 $32.02 $32.14 $27.63 746,826
2018-09-05 $32.07 $32.23 $31.98 $32.19 $27.67 1,031,078
2018-09-04 $32.25 $32.38 $32.16 $32.34 $27.80 986,839
2018-08-31 $32.43 $32.67 $32.24 $32.51 $27.95 1,039,873
2018-08-30 $32.73 $32.81 $32.35 $32.41 $27.86 974,930
2018-08-29 $32.86 $33.08 $32.66 $33.05 $28.41 543,065
2018-08-28 $33.30 $33.38 $33.00 $33.12 $28.47 670,252
2018-08-27 $32.97 $33.30 $32.92 $33.11 $28.46 737,112
2018-08-24 $32.87 $33.10 $32.84 $33.07 $28.43 648,567
2018-08-23 $32.82 $32.82 $32.57 $32.60 $28.03 637,666
2018-08-22 $32.77 $33.06 $32.77 $32.99 $28.36 599,747
2018-08-21 $32.66 $32.86 $32.65 $32.78 $28.18 901,337
2018-08-20 $32.44 $32.51 $32.31 $32.47 $27.91 495,910
2018-08-17 $32.12 $32.45 $32.00 $32.36 $27.82 647,977
2018-08-16 $32.15 $32.32 $32.09 $32.18 $27.67 826,347
2018-08-15 $32.27 $32.29 $31.98 $32.17 $27.66 1,271,963
2018-08-14 $32.39 $32.54 $32.24 $32.49 $27.93 429,985
2018-08-13 $32.42 $32.49 $32.16 $32.24 $27.72 973,924
2018-08-10 $32.82 $33.00 $32.53 $32.65 $28.07 1,391,338
2018-08-09 $33.11 $33.26 $33.11 $33.15 $28.50 1,083,795
2018-08-08 $32.93 $33.19 $32.93 $33.15 $28.50 2,419,124
2018-08-07 $32.85 $32.99 $32.72 $32.91 $28.29 2,059,667
2018-08-06 $32.48 $32.66 $32.40 $32.54 $27.97 647,895
2018-08-03 $32.60 $32.74 $32.47 $32.64 $28.06 715,925
2018-08-02 $32.44 $32.65 $32.27 $32.60 $28.03 695,811
2018-08-01 $32.69 $32.97 $32.60 $32.75 $28.16 730,913
2018-07-31 $32.74 $33.09 $32.74 $33.04 $28.40 951,306
2018-07-30 $32.53 $32.66 $32.53 $32.58 $28.01 792,892
2018-07-27 $32.47 $32.60 $32.33 $32.52 $27.96 1,023,439
2018-07-26 $32.42 $32.51 $32.26 $32.36 $27.82 882,350
2018-07-25 $32.53 $32.82 $32.41 $32.82 $28.22 1,013,389
2018-07-24 $32.38 $32.55 $32.30 $32.40 $27.85 612,205
2018-07-23 $32.21 $32.34 $32.08 $32.17 $27.66 509,198
2018-07-20 $32.11 $32.28 $32.03 $32.14 $27.63 652,684
2018-07-19 $32.07 $32.24 $31.86 $32.04 $27.55 738,621
2018-07-18 $32.07 $32.23 $32.02 $32.19 $27.67 662,394
2018-07-17 $31.72 $32.10 $31.68 $31.99 $27.50 638,480
2018-07-16 $31.69 $31.74 $31.58 $31.68 $27.24 352,867
2018-07-13 $31.46 $31.67 $31.38 $31.60 $27.17 397,055
2018-07-12 $31.37 $31.44 $31.26 $31.39 $26.99 555,904
2018-07-11 $30.98 $31.16 $30.82 $30.95 $26.61 603,985
2018-07-10 $31.24 $31.29 $31.01 $31.25 $26.87 754,109
2018-07-09 $30.83 $31.00 $30.72 $30.92 $26.58 705,750
2018-07-06 $30.78 $31.07 $30.61 $30.82 $26.50 1,077,143
2018-07-05 $30.98 $31.24 $30.82 $30.85 $26.52 761,120
2018-07-03 $30.89 $31.04 $30.66 $30.68 $26.38 613,865
2018-07-02 $30.98 $30.98 $30.70 $30.89 $26.56 983,869
2018-06-29 $31.04 $31.21 $30.97 $31.18 $26.81 942,922
2018-06-28 $30.59 $30.77 $30.47 $30.74 $26.43 769,601
2018-06-27 $30.79 $30.96 $30.46 $30.52 $26.24 1,119,103
2018-06-26 $30.89 $30.99 $30.73 $30.79 $26.47 497,104
2018-06-25 $31.01 $31.04 $30.71 $30.99 $26.64 1,099,162
2018-06-22 $31.36 $31.43 $31.06 $31.12 $26.75 1,302,941
2018-06-21 $31.24 $31.33 $31.04 $31.06 $26.70 621,713
2018-06-20 $31.53 $31.68 $31.44 $31.59 $27.16 943,090
2018-06-19 $31.80 $31.80 $31.53 $31.74 $27.29 1,183,736
2018-06-18 $32.62 $32.69 $32.41 $32.64 $27.51 1,117,446
2018-06-15 $32.90 $32.97 $32.58 $32.89 $27.72 973,074
2018-06-14 $33.11 $33.35 $33.07 $33.09 $27.89 1,242,420
2018-06-13 $33.03 $33.28 $32.85 $33.01 $27.82 621,613
2018-06-12 $33.19 $33.21 $33.03 $33.15 $27.94 875,530
2018-06-11 $33.54 $33.64 $33.40 $33.50 $28.24 405,724
2018-06-08 $33.52 $33.67 $33.43 $33.57 $28.29 857,597
2018-06-07 $33.84 $33.86 $33.33 $33.50 $28.24 822,522
2018-06-06 $33.41 $33.68 $33.26 $33.68 $28.39 568,061
2018-06-05 $33.01 $33.06 $32.86 $32.91 $27.74 746,241
2018-06-04 $33.11 $33.27 $33.03 $33.06 $27.86 701,490
2018-06-01 $32.86 $33.15 $32.86 $32.98 $27.80 960,899
2018-05-31 $32.46 $32.76 $32.33 $32.66 $27.53 2,079,782
2018-05-30 $32.18 $32.45 $32.04 $32.40 $27.31 1,102,180
2018-05-29 $33.40 $33.41 $32.71 $32.93 $27.75 1,141,734
2018-05-25 $33.64 $33.95 $33.64 $33.92 $28.59 700,967
2018-05-24 $33.32 $33.41 $33.00 $33.39 $28.14 1,106,201
2018-05-23 $33.97 $34.14 $33.80 $34.09 $28.73 888,416
2018-05-22 $34.63 $34.81 $34.63 $34.72 $29.26 689,422
2018-05-21 $34.59 $34.71 $34.51 $34.65 $29.20 462,936
2018-05-18 $34.49 $34.53 $34.30 $34.36 $28.96 821,610
2018-05-17 $34.78 $34.78 $34.52 $34.65 $29.20 989,594
2018-05-16 $34.80 $35.05 $34.78 $34.93 $29.44 1,427,208
2018-05-15 $34.55 $34.74 $34.39 $34.62 $29.18 1,386,094
2018-05-14 $34.92 $34.94 $34.42 $34.60 $29.16 1,898,642
2018-05-11 $33.48 $33.58 $32.50 $32.72 $27.58 1,510,400
2018-05-10 $32.82 $34.00 $32.76 $32.99 $27.81 4,014,806
2018-05-09 $34.52 $34.58 $31.21 $32.42 $27.32 4,399,990
2018-05-08 $34.51 $34.56 $34.26 $34.50 $29.08 833,776
2018-05-07 $34.38 $34.41 $34.18 $34.27 $28.88 784,641
2018-05-04 $34.60 $34.96 $34.53 $34.89 $29.41 776,101
2018-05-03 $34.74 $34.97 $34.53 $34.80 $29.33 1,334,402
2018-05-02 $34.79 $34.93 $34.68 $34.68 $29.23 1,729,956
2018-05-01 $34.99 $35.02 $34.36 $34.73 $29.27 2,355,088
2018-04-30 $35.46 $35.70 $35.06 $35.06 $29.55 736,089
2018-04-27 $35.59 $35.59 $35.29 $35.54 $29.95 476,173
2018-04-26 $35.17 $35.52 $35.16 $35.49 $29.91 637,776
2018-04-25 $35.20 $35.30 $34.89 $35.17 $29.64 1,618,048
2018-04-24 $35.59 $35.73 $35.19 $35.31 $29.76 869,331
2018-04-23 $35.90 $35.99 $35.61 $35.62 $30.02 1,425,215
2018-04-20 $36.22 $36.33 $35.72 $35.85 $30.22 1,713,786
2018-04-19 $36.53 $36.56 $36.30 $36.35 $30.64 799,063
2018-04-18 $36.29 $36.41 $36.12 $36.33 $30.62 818,113
2018-04-17 $36.25 $36.38 $36.16 $36.30 $30.60 857,982
2018-04-16 $36.25 $36.38 $36.16 $36.30 $30.60 743,100
2018-04-13 $36.30 $36.53 $35.98 $36.09 $30.42 713,843
2018-04-12 $36.31 $36.48 $36.26 $36.37 $30.65 697,192
2018-04-11 $36.17 $36.48 $36.03 $36.47 $30.74 1,046,610
2018-04-10 $35.88 $36.22 $35.85 $36.18 $30.49 1,028,478
2018-04-09 $35.58 $35.78 $35.46 $35.59 $30.00 709,218
2018-04-06 $35.55 $35.70 $35.21 $35.31 $29.76 636,491
2018-04-05 $35.65 $35.74 $35.52 $35.69 $30.08 1,005,205
2018-04-04 $35.09 $35.78 $35.00 $35.74 $30.12 1,032,298
2018-04-03 $35.74 $36.03 $35.74 $36.00 $30.34 1,413,366
2018-04-02 $36.06 $36.19 $35.59 $35.78 $30.16 1,289,596
2018-03-29 $35.79 $36.24 $35.79 $36.14 $30.46 1,393,597
2018-03-28 $35.80 $35.88 $35.59 $35.71 $30.10 793,972
2018-03-27 $35.73 $35.82 $35.41 $35.50 $29.92 1,432,100
2018-03-26 $35.45 $35.60 $35.13 $35.57 $29.98 1,181,644
2018-03-23 $35.46 $35.65 $35.01 $35.03 $29.52 1,000,077
2018-03-22 $35.48 $35.66 $35.23 $35.26 $29.72 1,012,440
2018-03-21 $35.38 $35.65 $35.28 $35.57 $29.98 592,533
2018-03-20 $35.19 $35.26 $35.06 $35.19 $29.66 623,628
2018-03-19 $35.13 $35.21 $34.88 $35.01 $29.51 635,655
2018-03-16 $35.12 $35.25 $35.04 $35.09 $29.58 761,634
2018-03-15 $35.25 $35.25 $35.00 $35.10 $29.58 890,366
2018-03-14 $35.54 $35.74 $35.24 $35.33 $29.78 697,705
2018-03-13 $35.67 $35.80 $35.33 $35.40 $29.84 769,311
2018-03-12 $35.51 $35.63 $35.34 $35.48 $29.90 929,995
2018-03-09 $35.03 $35.42 $34.96 $35.41 $29.84 816,328
2018-03-08 $34.82 $34.90 $34.74 $34.84 $29.36 533,656
2018-03-07 $34.96 $35.09 $34.81 $35.06 $29.55 575,044
2018-03-06 $35.28 $35.37 $35.04 $35.17 $29.64 592,820
2018-03-05 $34.90 $35.25 $34.76 $35.15 $29.63 956,105
2018-03-02 $35.01 $35.21 $34.70 $35.13 $29.61 1,225,191
2018-03-01 $35.10 $35.32 $34.71 $34.83 $29.36 1,186,706
2018-02-28 $35.25 $35.39 $34.96 $34.98 $29.48 669,004
2018-02-27 $35.60 $35.72 $35.16 $35.16 $29.63 939,613
2018-02-26 $35.53 $35.69 $35.32 $35.69 $30.08 624,382
2018-02-23 $35.41 $35.61 $35.33 $35.59 $30.00 602,248
2018-02-22 $35.44 $35.67 $35.36 $35.42 $29.85 908,091
2018-02-21 $35.35 $35.58 $35.10 $35.14 $29.62 1,422,597
2018-02-20 $35.42 $35.61 $35.28 $35.45 $29.88 1,412,554
2018-02-16 $35.42 $35.78 $35.29 $35.57 $29.98 1,013,910
2018-02-15 $35.31 $35.50 $35.02 $35.44 $29.87 637,882
2018-02-14 $34.47 $35.17 $34.47 $35.12 $29.60 1,015,754
2018-02-13 $34.52 $34.68 $34.45 $34.62 $29.18 582,908
2018-02-12 $34.33 $34.80 $34.25 $34.54 $29.11 1,447,863
2018-02-09 $34.10 $34.26 $33.37 $34.02 $28.67 2,118,175
2018-02-08 $34.79 $34.80 $33.75 $33.77 $28.46 1,913,992
2018-02-07 $35.08 $35.49 $34.59 $34.59 $29.15 2,362,109
2018-02-06 $34.10 $35.25 $34.02 $35.11 $29.59 1,921,012
2018-02-05 $35.20 $35.48 $34.46 $34.51 $29.09 2,332,167
2018-02-02 $35.74 $35.85 $35.26 $35.27 $29.73 1,548,528
2018-02-01 $35.65 $35.78 $35.49 $35.56 $29.97 1,423,657
2018-01-31 $35.79 $35.93 $35.53 $35.61 $30.01 1,074,850
2018-01-30 $35.79 $35.82 $35.56 $35.56 $29.97 1,162,983
2018-01-29 $36.07 $36.07 $35.95 $35.97 $30.32 983,020
2018-01-26 $35.96 $36.08 $35.80 $36.06 $30.39 579,627
2018-01-25 $35.78 $36.00 $35.67 $35.72 $30.11 1,144,546
2018-01-24 $35.47 $35.60 $35.39 $35.55 $29.96 943,263
2018-01-23 $35.16 $35.23 $35.09 $35.22 $29.68 708,076
2018-01-22 $34.98 $35.16 $34.98 $35.16 $29.63 678,512
2018-01-19 $34.89 $35.02 $34.84 $35.01 $29.51 557,562
2018-01-18 $34.54 $34.64 $34.53 $34.61 $29.17 567,007
2018-01-17 $34.71 $34.82 $34.64 $34.71 $29.25 806,719
2018-01-16 $34.69 $34.72 $34.44 $34.49 $29.07 961,166
2018-01-12 $34.43 $34.65 $34.36 $34.64 $29.20 796,362
2018-01-11 $34.27 $34.43 $34.27 $34.41 $29.00 581,336
2018-01-10 $34.21 $34.30 $34.12 $34.20 $28.83 496,585
2018-01-09 $34.29 $34.36 $34.13 $34.26 $28.88 1,402,740
2018-01-08 $34.38 $34.69 $34.38 $34.58 $29.15 2,221,228
2018-01-05 $34.21 $34.40 $34.10 $34.35 $28.95 1,280,512
2018-01-04 $33.74 $33.92 $33.74 $33.87 $28.55 844,759
2018-01-03 $33.39 $33.63 $33.34 $33.58 $28.30 1,260,954
2018-01-02 $33.28 $33.29 $33.03 $33.26 $28.03 956,517
2017-12-29 $33.12 $33.22 $32.95 $32.97 $27.79 579,955
2017-12-28 $32.72 $32.87 $32.71 $32.77 $27.62 492,309
2017-12-27 $32.47 $32.60 $32.46 $32.54 $27.43 208,275
2017-12-26 $32.28 $32.38 $32.21 $32.36 $27.27 303,386
2017-12-22 $32.24 $32.29 $32.03 $32.28 $27.21 434,314
2017-12-21 $32.12 $32.25 $32.12 $32.15 $27.10 371,940
2017-12-20 $32.10 $32.15 $31.99 $32.04 $27.00 271,103
2017-12-19 $31.95 $32.03 $31.72 $31.78 $26.79 602,708
2017-12-18 $33.48 $33.62 $33.44 $33.55 $27.01 382,898
2017-12-15 $33.59 $33.78 $33.49 $33.59 $27.04 750,299
2017-12-14 $33.54 $33.66 $33.50 $33.51 $26.98 538,133
2017-12-13 $33.20 $33.60 $33.20 $33.37 $26.87 873,986
2017-12-12 $33.04 $33.09 $33.01 $33.02 $26.58 431,410
2017-12-11 $32.92 $33.02 $32.85 $32.97 $26.54 247,445
2017-12-08 $32.80 $32.94 $32.78 $32.90 $26.49 356,869
2017-12-07 $32.73 $32.88 $32.59 $32.86 $26.45 577,887
2017-12-06 $32.79 $32.85 $32.72 $32.75 $26.37 1,029,788
2017-12-05 $32.95 $33.17 $32.94 $33.07 $26.62 758,060
2017-12-04 $32.85 $32.92 $32.65 $32.65 $26.29 531,362
2017-12-01 $32.77 $32.85 $32.45 $32.61 $26.25 993,213
2017-11-30 $32.83 $32.91 $32.75 $32.76 $26.37 1,123,678
2017-11-29 $32.81 $32.85 $32.52 $32.57 $26.22 927,851
2017-11-28 $32.59 $32.66 $32.54 $32.64 $26.28 254,189
2017-11-27 $32.64 $32.68 $32.52 $32.52 $26.18 311,260
2017-11-24 $32.65 $32.65 $32.50 $32.61 $26.25 164,952
2017-11-22 $32.69 $32.85 $32.69 $32.77 $26.38 322,990
2017-11-21 $32.40 $32.60 $32.40 $32.50 $26.17 514,842
2017-11-20 $32.20 $32.45 $32.18 $32.41 $26.09 853,779
2017-11-17 $32.17 $32.30 $32.17 $32.24 $25.96 499,911
2017-11-16 $31.98 $32.25 $31.93 $32.25 $25.96 605,842
2017-11-15 $32.02 $32.04 $31.93 $31.93 $25.71 383,813
2017-11-14 $32.08 $32.08 $31.97 $32.01 $25.77 589,476
2017-11-13 $32.19 $32.24 $32.08 $32.23 $25.95 436,720
2017-11-10 $32.27 $32.30 $32.16 $32.19 $25.92 436,612
2017-11-09 $32.23 $32.36 $32.13 $32.22 $25.94 784,617
2017-11-08 $31.98 $32.11 $31.93 $32.01 $25.77 498,387
2017-11-07 $32.13 $32.15 $31.97 $32.00 $25.76 628,319
2017-11-06 $31.92 $32.05 $31.92 $32.01 $25.77 246,663
2017-11-03 $31.98 $31.98 $31.77 $31.90 $25.68 361,081
2017-11-02 $32.00 $32.02 $31.92 $32.01 $25.77 336,173
2017-11-01 $32.05 $32.21 $31.99 $32.06 $25.81 561,854
2017-10-31 $32.15 $32.17 $32.07 $32.16 $25.89 345,521
2017-10-30 $32.17 $32.23 $32.08 $32.11 $25.85 248,945
2017-10-27 $31.98 $32.22 $31.87 $32.16 $25.89 439,290
2017-10-26 $31.80 $31.99 $31.76 $31.77 $25.58 306,022
2017-10-25 $31.91 $31.97 $31.70 $31.85 $25.64 492,327
2017-10-24 $31.97 $31.97 $31.86 $31.88 $25.67 259,179
2017-10-23 $32.06 $32.15 $31.94 $31.98 $25.75 281,176
2017-10-20 $32.18 $32.20 $32.07 $32.14 $25.88 213,729
2017-10-19 $32.13 $32.16 $32.04 $32.13 $25.87 562,047
2017-10-18 $32.31 $32.40 $32.25 $32.28 $25.99 471,694
2017-10-17 $32.34 $32.37 $32.18 $32.24 $25.96 404,784
2017-10-16 $32.43 $32.50 $32.39 $32.42 $26.10 144,009
2017-10-13 $32.35 $32.54 $32.35 $32.48 $26.15 353,209
2017-10-12 $32.38 $32.40 $32.30 $32.32 $26.02 412,605
2017-10-11 $32.41 $32.49 $32.35 $32.48 $26.15 527,588
2017-10-10 $32.43 $32.54 $32.42 $32.52 $26.18 527,278
2017-10-09 $32.32 $32.36 $32.25 $32.34 $26.04 178,025
2017-10-06 $32.21 $32.36 $32.10 $32.22 $25.94 310,642
2017-10-05 $32.27 $32.42 $32.23 $32.37 $26.06 389,771
2017-10-04 $32.28 $32.35 $32.20 $32.32 $26.02 756,766
2017-10-03 $32.23 $32.35 $32.13 $32.30 $26.00 334,813
2017-10-02 $32.16 $32.27 $32.13 $32.14 $25.88 551,709
2017-09-29 $32.27 $32.45 $32.25 $32.39 $26.08 764,115
2017-09-28 $32.06 $32.22 $31.98 $32.18 $25.91 524,539
2017-09-27 $32.35 $32.37 $32.12 $32.29 $26.00 450,500
2017-09-26 $32.40 $32.54 $32.35 $32.43 $26.11 299,619
2017-09-25 $32.61 $32.63 $32.40 $32.50 $26.17 456,170
2017-09-22 $32.64 $32.65 $32.56 $32.63 $26.27 389,955
2017-09-21 $32.68 $32.72 $32.54 $32.67 $26.30 267,749
2017-09-20 $32.79 $32.85 $32.43 $32.68 $26.31 517,985
2017-09-19 $32.80 $32.86 $32.67 $32.81 $26.41 663,317
2017-09-18 $32.93 $32.98 $32.84 $32.88 $26.47 517,313
2017-09-15 $32.86 $32.99 $32.83 $32.98 $26.55 269,047
2017-09-14 $32.63 $32.68 $32.55 $32.68 $26.31 255,862
2017-09-13 $32.90 $32.95 $32.81 $32.84 $26.44 361,187
2017-09-12 $32.96 $32.99 $32.87 $32.92 $26.50 272,147
2017-09-11 $32.81 $32.99 $32.81 $32.96 $26.54 295,562
2017-09-08 $32.85 $32.90 $32.64 $32.65 $26.29 463,166
2017-09-07 $32.80 $32.92 $32.58 $32.81 $26.41 540,328
2017-09-06 $32.34 $32.48 $32.26 $32.42 $26.10 324,915
2017-09-05 $32.02 $32.09 $31.85 $31.97 $25.74 500,218
2017-09-01 $32.00 $32.15 $31.97 $32.14 $25.88 337,020
2017-08-31 $31.92 $32.04 $31.84 $31.94 $25.71 382,023
2017-08-30 $31.99 $32.01 $31.85 $31.92 $25.70 210,282
2017-08-29 $31.90 $32.04 $31.89 $32.01 $25.77 329,734
2017-08-28 $32.05 $32.12 $31.99 $32.07 $25.82 222,311
2017-08-25 $32.02 $32.21 $31.98 $32.04 $25.79 794,347
2017-08-24 $32.02 $32.15 $32.02 $32.10 $25.84 419,769
2017-08-23 $31.92 $32.09 $31.89 $32.06 $25.81 210,836
2017-08-22 $31.97 $32.10 $31.89 $32.05 $25.80 350,854
2017-08-21 $31.91 $31.96 $31.81 $31.88 $25.67 385,398
2017-08-18 $31.81 $31.98 $31.71 $31.91 $25.69 599,972
2017-08-17 $31.82 $31.85 $31.56 $31.57 $25.42 384,139
2017-08-16 $31.77 $31.89 $31.75 $31.88 $25.67 249,781
2017-08-15 $31.85 $31.85 $31.69 $31.70 $25.52 345,571
2017-08-14 $31.82 $31.91 $31.71 $31.83 $25.63 494,723
2017-08-11 $31.63 $31.85 $31.46 $31.70 $25.52 669,000
2017-08-10 $31.89 $31.89 $31.50 $31.53 $25.38 913,389
2017-08-09 $31.93 $32.00 $31.80 $31.92 $25.70 497,851
2017-08-08 $32.12 $32.24 $32.08 $32.11 $25.85 445,160
2017-08-07 $32.01 $32.10 $32.01 $32.09 $25.84 206,621
2017-08-04 $31.94 $32.04 $31.83 $32.00 $25.76 283,959
2017-08-03 $31.92 $31.93 $31.83 $31.90 $25.68 389,370
2017-08-02 $31.87 $31.92 $31.74 $31.84 $25.63 389,005
2017-08-01 $31.75 $31.78 $31.68 $31.72 $25.54 472,086
2017-07-31 $31.77 $31.77 $31.61 $31.69 $25.51 714,901
2017-07-28 $31.86 $31.88 $31.73 $31.85 $25.64 387,840
2017-07-27 $31.99 $31.99 $31.66 $31.80 $25.60 853,370
2017-07-26 $31.87 $32.00 $31.79 $31.95 $25.72 399,533
2017-07-25 $31.85 $31.97 $31.80 $31.81 $25.61 371,140
2017-07-24 $31.78 $31.87 $31.71 $31.78 $25.59 296,465
2017-07-21 $31.65 $31.70 $31.60 $31.65 $25.48 311,572
2017-07-20 $31.66 $31.70 $31.61 $31.69 $25.51 218,531
2017-07-19 $31.75 $31.80 $31.65 $31.71 $25.53 246,231
2017-07-18 $31.55 $31.65 $31.46 $31.65 $25.48 371,490
2017-07-17 $31.68 $31.69 $31.55 $31.61 $25.45 545,716
2017-07-14 $31.69 $31.83 $31.68 $31.82 $25.62 516,913
2017-07-13 $31.58 $31.64 $31.51 $31.61 $25.45 613,701
2017-07-12 $31.74 $31.86 $31.70 $31.75 $25.56 921,531
2017-07-11 $31.50 $31.53 $31.37 $31.49 $25.35 305,145
2017-07-10 $31.43 $31.60 $31.41 $31.52 $25.38 501,995
2017-07-07 $31.50 $31.51 $31.37 $31.45 $25.32 513,022
2017-07-06 $31.71 $31.77 $31.51 $31.56 $25.41 638,195
2017-07-05 $31.73 $31.80 $31.57 $31.76 $25.57 739,623
2017-07-03 $31.73 $31.90 $31.71 $31.76 $25.57 400,124
2017-06-30 $31.72 $31.79 $31.69 $31.71 $25.53 605,642
2017-06-29 $31.67 $31.76 $31.39 $31.55 $25.40 1,323,168
2017-06-28 $31.85 $31.95 $31.79 $31.88 $25.67 516,836
2017-06-27 $32.04 $32.07 $31.88 $31.88 $25.67 533,183
2017-06-26 $32.12 $32.23 $32.08 $32.14 $25.88 930,962
2017-06-23 $31.97 $32.08 $31.93 $32.03 $25.79 353,013
2017-06-22 $31.90 $32.05 $31.88 $31.91 $25.69 452,195
2017-06-21 $31.94 $32.02 $31.82 $31.87 $25.66 515,143
2017-06-20 $32.38 $32.38 $31.77 $31.90 $25.68 981,862
2017-06-19 $32.76 $32.79 $32.65 $32.74 $26.07 641,496
2017-06-16 $32.69 $32.83 $32.48 $32.82 $26.14 652,522
2017-06-15 $32.65 $32.80 $32.58 $32.80 $26.12 646,115
2017-06-14 $32.99 $33.14 $32.82 $32.90 $26.20 814,184
2017-06-13 $32.78 $32.84 $32.72 $32.81 $26.13 398,637
2017-06-12 $32.57 $32.79 $32.50 $32.77 $26.10 520,398
2017-06-09 $32.75 $32.85 $32.61 $32.74 $26.07 625,061
2017-06-08 $32.69 $32.82 $32.64 $32.81 $26.13 386,371
2017-06-07 $32.71 $32.74 $32.52 $32.68 $26.02 390,146
2017-06-06 $32.62 $32.79 $32.58 $32.72 $26.06 613,625
2017-06-05 $32.45 $32.75 $32.45 $32.69 $26.03 289,209
2017-06-02 $32.35 $32.55 $32.32 $32.51 $25.89 579,996
2017-06-01 $31.94 $32.15 $31.89 $32.13 $25.59 528,287
2017-05-31 $32.09 $32.09 $31.81 $31.90 $25.40 803,342
2017-05-30 $32.16 $32.28 $32.12 $32.15 $25.60 674,363
2017-05-26 $32.46 $32.58 $32.38 $32.38 $25.78 779,590
2017-05-25 $32.51 $32.55 $32.43 $32.48 $25.86 447,994
2017-05-24 $32.41 $32.44 $32.30 $32.37 $25.78 550,252
2017-05-23 $32.19 $32.27 $32.15 $32.24 $25.67 547,868
2017-05-22 $32.24 $32.36 $32.20 $32.27 $25.70 304,201
2017-05-19 $31.95 $32.20 $31.89 $32.14 $25.59 628,674
2017-05-18 $31.70 $31.89 $31.48 $31.77 $25.30 1,018,009
2017-05-17 $32.00 $32.00 $31.69 $31.78 $25.31 823,562
2017-05-16 $32.20 $32.22 $32.09 $32.16 $25.61 389,376
2017-05-15 $32.24 $32.28 $32.19 $32.27 $25.70 365,379
2017-05-12 $32.00 $32.10 $31.99 $32.05 $25.52 326,441
2017-05-11 $31.95 $31.99 $31.80 $31.93 $25.43 381,099
2017-05-10 $31.90 $32.00 $31.89 $31.95 $25.44 557,130
2017-05-09 $31.77 $32.00 $31.74 $31.87 $25.38 1,058,619
2017-05-08 $31.86 $32.00 $31.74 $31.74 $25.28 706,658
2017-05-05 $31.65 $31.82 $31.61 $31.82 $25.34 420,456
2017-05-04 $31.83 $31.83 $31.49 $31.54 $25.12 929,765
2017-05-03 $32.00 $32.08 $31.84 $31.93 $25.43 632,673
2017-05-02 $32.05 $32.17 $32.02 $32.11 $25.57 657,469
2017-05-01 $31.87 $31.93 $31.72 $31.81 $25.33 436,320
2017-04-28 $31.77 $31.78 $31.66 $31.69 $25.24 391,232
2017-04-27 $31.70 $31.71 $31.56 $31.60 $25.16 364,806
2017-04-26 $31.56 $31.66 $31.55 $31.60 $25.16 719,601
2017-04-25 $31.45 $31.57 $31.35 $31.45 $25.04 838,637
2017-04-24 $31.20 $31.34 $31.20 $31.22 $24.86 596,369
2017-04-21 $30.99 $31.07 $30.93 $31.05 $24.73 807,511
2017-04-20 $30.80 $30.89 $30.76 $30.87 $24.58 280,150
2017-04-19 $30.79 $30.82 $30.54 $30.62 $24.38 677,590
2017-04-18 $30.66 $30.77 $30.59 $30.65 $24.41 558,413
2017-04-17 $30.77 $30.85 $30.68 $30.80 $24.53 468,172
2017-04-13 $30.79 $30.90 $30.70 $30.70 $24.45 1,041,775
2017-04-12 $30.64 $30.68 $30.47 $30.66 $24.42 948,679
2017-04-11 $30.51 $30.56 $30.37 $30.55 $24.33 901,164
2017-04-10 $30.53 $30.53 $30.39 $30.43 $24.23 402,998
2017-04-07 $30.57 $30.60 $30.51 $30.53 $24.31 326,125
2017-04-06 $30.47 $30.53 $30.35 $30.42 $24.22 265,959
2017-04-05 $30.69 $30.76 $30.47 $30.49 $24.28 602,927
2017-04-04 $30.71 $30.77 $30.60 $30.73 $24.47 266,809
2017-04-03 $30.68 $30.73 $30.59 $30.71 $24.46 520,619
2017-03-31 $30.65 $30.68 $30.46 $30.48 $24.27 1,532,148
2017-03-30 $30.78 $30.82 $30.73 $30.75 $24.49 265,676
2017-03-29 $30.82 $30.90 $30.76 $30.84 $24.56 568,465
2017-03-28 $30.88 $31.06 $30.80 $30.94 $24.64 537,293
2017-03-27 $30.71 $30.85 $30.66 $30.80 $24.53 459,642
2017-03-24 $30.66 $30.76 $30.61 $30.71 $24.46 1,353,284
2017-03-23 $30.62 $30.76 $30.57 $30.67 $24.42 474,936
2017-03-22 $30.68 $30.77 $30.60 $30.72 $24.46 774,788
2017-03-21 $30.90 $30.98 $30.50 $30.54 $24.32 1,079,877
2017-03-20 $30.67 $30.85 $30.67 $30.77 $24.51 717,861
2017-03-17 $30.57 $30.70 $30.55 $30.58 $24.35 1,163,889
2017-03-16 $30.33 $30.58 $30.29 $30.51 $24.30 951,698
2017-03-15 $29.88 $30.56 $29.88 $30.33 $24.15 1,149,847
2017-03-14 $30.00 $30.06 $29.95 $29.96 $23.86 413,367
2017-03-13 $30.03 $30.13 $30.00 $30.08 $23.95 434,214
2017-03-10 $29.87 $29.96 $29.82 $29.95 $23.85 265,282
2017-03-09 $29.86 $29.91 $29.68 $29.79 $23.72 720,968
2017-03-08 $30.10 $30.11 $29.93 $29.94 $23.84 631,639
2017-03-07 $30.23 $30.24 $30.12 $30.20 $24.05 437,059
2017-03-06 $30.00 $30.15 $30.00 $30.09 $23.96 681,092
2017-03-03 $29.73 $29.83 $29.70 $29.76 $23.70 524,810
2017-03-02 $29.82 $29.89 $29.67 $29.68 $23.63 335,500
2017-03-01 $29.65 $29.80 $29.58 $29.74 $23.68 704,450
2017-02-28 $29.60 $29.61 $29.44 $29.49 $23.48 649,189
2017-02-27 $29.54 $29.61 $29.48 $29.54 $23.52 663,737
2017-02-24 $29.51 $29.60 $29.40 $29.59 $23.56 366,720
2017-02-23 $29.71 $29.77 $29.65 $29.73 $23.67 464,695
2017-02-22 $29.62 $29.73 $29.60 $29.70 $23.65 286,350
2017-02-21 $29.68 $29.69 $29.58 $29.68 $23.63 404,092
2017-02-17 $29.57 $29.66 $29.55 $29.64 $23.60 290,129
2017-02-16 $29.65 $29.70 $29.54 $29.56 $23.54 528,093
2017-02-15 $29.67 $29.76 $29.61 $29.74 $23.68 611,741
2017-02-14 $29.66 $29.68 $29.52 $29.68 $23.63 605,207
2017-02-13 $29.64 $29.76 $29.60 $29.72 $23.67 510,694
2017-02-10 $29.47 $29.65 $29.47 $29.59 $23.56 409,963
2017-02-09 $29.40 $29.50 $29.40 $29.45 $23.45 329,635
2017-02-08 $29.29 $29.42 $29.21 $29.36 $23.38 267,621
2017-02-07 $29.38 $29.38 $29.23 $29.27 $23.31 469,066
2017-02-06 $29.43 $29.50 $29.37 $29.42 $23.43 358,253
2017-02-03 $29.44 $29.54 $29.34 $29.46 $23.46 578,241
2017-02-02 $29.22 $29.31 $29.16 $29.25 $23.29 340,439
2017-02-01 $29.30 $29.31 $29.11 $29.16 $23.22 775,929
2017-01-31 $29.24 $29.34 $29.15 $29.21 $23.26 651,897
2017-01-30 $29.36 $29.40 $29.24 $29.35 $23.37 808,696
2017-01-27 $29.44 $29.50 $29.30 $29.37 $23.39 533,523
2017-01-26 $29.42 $29.54 $29.37 $29.44 $23.44 510,952
2017-01-25 $29.40 $29.53 $29.40 $29.49 $23.48 542,432
2017-01-24 $29.23 $29.46 $29.23 $29.33 $23.36 637,531
2017-01-23 $28.94 $29.16 $28.94 $29.07 $23.15 592,686
2017-01-20 $28.83 $28.85 $28.66 $28.82 $22.95 520,931
2017-01-19 $28.80 $28.85 $28.68 $28.80 $22.93 581,904
2017-01-18 $28.84 $28.93 $28.71 $28.77 $22.91 569,677
2017-01-17 $28.81 $28.94 $28.74 $28.88 $23.00 515,316
2017-01-13 $28.93 $29.08 $28.93 $29.04 $23.13 362,844
2017-01-12 $29.17 $29.25 $28.97 $29.21 $23.26 946,665
2017-01-11 $28.89 $29.06 $28.83 $28.98 $23.08 854,061
2017-01-10 $28.79 $28.94 $28.79 $28.87 $22.99 445,174
2017-01-09 $28.71 $28.80 $28.69 $28.71 $22.86 265,245
2017-01-06 $28.86 $28.92 $28.66 $28.82 $22.95 591,949
2017-01-05 $28.55 $28.79 $28.55 $28.71 $22.86 772,834
2017-01-04 $28.30 $28.38 $28.24 $28.30 $22.54 597,828
2017-01-03 $28.08 $28.30 $27.96 $28.09 $22.37 859,310
2016-12-30 $28.15 $28.17 $27.98 $28.07 $22.35 586,883
2016-12-29 $28.18 $28.38 $28.18 $28.27 $22.51 770,864
2016-12-28 $28.00 $28.05 $27.91 $27.94 $22.25 408,912
2016-12-27 $27.84 $28.00 $27.84 $27.94 $22.25 320,512
2016-12-23 $27.72 $27.87 $27.67 $27.87 $22.19 421,176
2016-12-22 $27.88 $27.89 $27.58 $27.70 $22.06 836,387
2016-12-21 $28.10 $28.17 $27.97 $27.97 $22.27 420,769
2016-12-20 $29.26 $29.36 $29.17 $29.19 $22.25 582,333
2016-12-19 $29.33 $29.40 $29.23 $29.25 $22.29 445,011
2016-12-16 $29.39 $29.48 $29.25 $29.40 $22.41 397,175
2016-12-15 $29.52 $29.52 $29.21 $29.35 $22.37 1,018,958
2016-12-14 $29.75 $29.96 $29.30 $29.33 $22.35 1,137,078
2016-12-13 $29.93 $30.21 $29.88 $30.06 $22.91 551,991
2016-12-12 $29.98 $30.10 $29.89 $29.99 $22.86 1,109,370
2016-12-09 $29.89 $30.08 $29.80 $30.04 $22.89 921,359
2016-12-08 $29.88 $30.11 $29.85 $30.07 $22.92 1,166,132
2016-12-07 $29.64 $29.94 $29.63 $29.91 $22.79 1,014,238
2016-12-06 $29.63 $29.64 $29.50 $29.54 $22.51 1,098,929
2016-12-05 $29.44 $29.74 $29.44 $29.56 $22.53 519,987
2016-12-02 $29.48 $29.67 $29.36 $29.39 $22.40 739,302
2016-12-01 $29.52 $29.52 $29.24 $29.30 $22.33 443,147
2016-11-30 $29.35 $29.40 $29.28 $29.29 $22.32 689,007
2016-11-29 $29.27 $29.39 $29.14 $29.37 $22.38 339,448
2016-11-28 $29.42 $29.42 $29.26 $29.34 $22.36 214,145
2016-11-25 $29.35 $29.45 $29.35 $29.44 $22.44 179,808
2016-11-23 $29.35 $29.44 $29.17 $29.40 $22.41 616,685
2016-11-22 $29.80 $30.04 $29.63 $29.93 $22.81 1,044,241
2016-11-21 $30.00 $30.12 $29.71 $29.83 $22.73 415,653
2016-11-18 $29.82 $29.86 $29.51 $29.58 $22.54 378,519
2016-11-17 $29.83 $30.03 $29.71 $29.76 $22.68 570,501
2016-11-16 $29.58 $29.90 $29.50 $29.86 $22.76 558,079
2016-11-15 $30.00 $30.47 $29.95 $30.35 $23.13 1,014,376
2016-11-14 $29.68 $29.90 $29.40 $29.68 $22.62 1,108,148
2016-11-11 $29.53 $29.63 $28.48 $28.57 $21.77 2,552,322
2016-11-10 $30.51 $30.71 $29.53 $30.07 $22.92 1,977,665
2016-11-09 $31.45 $31.60 $30.83 $30.88 $23.53 1,706,882
2016-11-08 $31.74 $32.27 $31.61 $32.16 $24.51 917,445
2016-11-07 $31.47 $31.93 $31.39 $31.86 $24.28 865,899
2016-11-04 $7.88 $7.88 $7.81 $7.83 $23.87 367,594
2016-11-03 $7.92 $7.94 $7.86 $7.88 $24.02 328,174
2016-11-02 $7.96 $7.98 $7.90 $7.95 $24.23 523,735
2016-11-01 $8.03 $8.03 $7.92 $7.97 $24.30 648,453
2016-10-31 $7.97 $8.01 $7.96 $7.98 $24.33 224,373
2016-10-28 $7.99 $8.02 $7.93 $7.96 $24.27 328,762
2016-10-27 $8.04 $8.06 $7.95 $7.97 $24.30 352,205
2016-10-26 $8.08 $8.12 $8.06 $8.09 $24.66 256,914
2016-10-25 $8.09 $8.11 $8.06 $8.10 $24.69 136,826
2016-10-24 $8.10 $8.10 $8.05 $8.10 $24.69 214,850
2016-10-21 $8.03 $8.07 $8.01 $8.05 $24.54 157,393
2016-10-20 $8.05 $8.07 $8.01 $8.03 $24.48 239,957
2016-10-19 $8.05 $8.09 $8.02 $8.07 $24.60 263,389
2016-10-18 $8.01 $8.04 $7.98 $8.02 $24.45 166,503
2016-10-17 $7.93 $7.93 $7.89 $7.90 $24.08 302,201
2016-10-14 $7.97 $8.00 $7.92 $7.94 $24.20 195,863
2016-10-13 $7.95 $8.00 $7.89 $7.98 $24.33 385,327
2016-10-12 $7.99 $8.02 $7.95 $8.00 $24.39 382,273
2016-10-11 $8.05 $8.06 $7.97 $8.00 $24.39 429,817
2016-10-10 $8.11 $8.16 $8.10 $8.14 $24.81 172,501
2016-10-07 $8.13 $8.14 $8.03 $8.07 $24.60 370,543
2016-10-06 $8.04 $8.12 $8.01 $8.10 $24.69 471,856
2016-10-05 $8.10 $8.11 $8.04 $8.10 $24.69 240,488
2016-10-04 $8.12 $8.14 $7.97 $8.02 $24.45 814,646
2016-10-03 $8.13 $8.16 $8.10 $8.15 $24.84 269,892
2016-09-30 $8.09 $8.12 $8.05 $8.11 $24.72 563,142
2016-09-29 $8.19 $8.21 $8.08 $8.11 $24.72 573,970
2016-09-28 $8.12 $8.20 $8.07 $8.19 $24.97 548,247
2016-09-27 $8.08 $8.11 $8.05 $8.11 $24.72 459,691
2016-09-26 $8.15 $8.16 $8.10 $8.10 $24.69 256,615
2016-09-23 $8.22 $8.23 $8.14 $8.17 $24.91 315,238
2016-09-22 $8.23 $8.27 $8.21 $8.23 $25.09 446,289
2016-09-21 $8.03 $8.22 $8.03 $8.20 $25.00 616,110
2016-09-20 $8.03 $8.05 $7.99 $8.00 $24.39 272,500
2016-09-19 $8.03 $8.07 $8.01 $8.01 $24.42 417,133
2016-09-16 $8.03 $8.04 $7.98 $8.04 $24.51 327,731
2016-09-15 $8.00 $8.10 $7.97 $8.08 $24.63 567,790
2016-09-14 $8.02 $8.06 $7.98 $7.98 $24.33 821,883
2016-09-13 $8.14 $8.15 $8.00 $8.06 $24.57 831,873
2016-09-12 $8.03 $8.21 $8.01 $8.17 $24.91 473,354
2016-09-09 $8.21 $8.21 $8.10 $8.11 $24.72 739,120
2016-09-08 $8.35 $8.36 $8.28 $8.29 $25.27 528,204
2016-09-07 $8.34 $8.34 $8.30 $8.34 $25.42 517,200
2016-09-06 $8.31 $8.35 $8.26 $8.31 $25.33 1,565,560
2016-09-02 $8.25 $8.30 $8.22 $8.24 $25.12 274,566
2016-09-01 $8.16 $8.20 $8.12 $8.18 $24.94 301,696
2016-08-31 $8.25 $8.25 $8.17 $8.18 $24.94 778,847
2016-08-30 $8.31 $8.36 $8.26 $8.27 $25.21 448,447
2016-08-29 $8.35 $8.40 $8.32 $8.40 $25.61 244,775
2016-08-26 $8.43 $8.55 $8.30 $8.35 $25.45 866,935
2016-08-25 $8.38 $8.41 $8.34 $8.40 $25.61 592,616
2016-08-24 $8.36 $8.38 $8.32 $8.38 $25.55 807,401
2016-08-23 $8.39 $8.40 $8.30 $8.32 $25.36 417,957
2016-08-22 $8.38 $8.40 $8.34 $8.36 $25.48 876,127
2016-08-19 $8.39 $8.45 $8.37 $8.43 $25.70 350,934
2016-08-18 $8.43 $8.52 $8.42 $8.52 $25.97 383,620
2016-08-17 $8.44 $8.46 $8.35 $8.44 $25.73 374,630
2016-08-16 $8.48 $8.51 $8.46 $8.51 $25.94 335,736
2016-08-15 $8.44 $8.49 $8.44 $8.45 $25.76 188,626
2016-08-12 $8.38 $8.40 $8.35 $8.37 $25.52 286,563
2016-08-11 $8.39 $8.47 $8.37 $8.45 $25.76 361,297
2016-08-10 $8.40 $8.41 $8.34 $8.35 $25.45 246,258
2016-08-09 $8.31 $8.34 $8.28 $8.32 $25.36 219,084
2016-08-08 $8.27 $8.30 $8.26 $8.27 $25.21 261,797
2016-08-05 $8.21 $8.25 $8.20 $8.24 $25.12 496,200
2016-08-04 $8.17 $8.24 $8.16 $8.20 $25.00 360,092
2016-08-03 $8.10 $8.19 $8.09 $8.18 $24.94 185,549
2016-08-02 $8.19 $8.23 $8.10 $8.15 $24.84 793,081
2016-08-01 $8.25 $8.28 $8.19 $8.20 $25.00 275,291
2016-07-29 $8.16 $8.23 $8.14 $8.21 $25.03 337,536
2016-07-28 $8.17 $8.19 $8.14 $8.18 $24.94 165,236
2016-07-27 $8.13 $8.19 $8.08 $8.18 $24.94 315,967
2016-07-26 $8.15 $8.19 $8.13 $8.16 $24.88 166,805
2016-07-25 $8.19 $8.21 $8.13 $8.14 $24.81 167,438
2016-07-22 $8.16 $8.18 $8.15 $8.18 $24.94 140,422
2016-07-21 $8.17 $8.18 $8.13 $8.16 $24.88 383,869
2016-07-20 $8.25 $8.30 $8.22 $8.30 $25.30 547,716
2016-07-19 $8.33 $8.33 $8.28 $8.30 $25.30 265,467
2016-07-18 $8.37 $8.39 $8.35 $8.39 $25.58 736,856
2016-07-15 $8.48 $8.48 $8.37 $8.41 $25.64 375,607
2016-07-14 $8.44 $8.51 $8.42 $8.48 $25.85 969,023
2016-07-13 $8.39 $8.41 $8.33 $8.38 $25.55 506,890
2016-07-12 $8.33 $8.38 $8.31 $8.36 $25.48 275,767
2016-07-11 $8.27 $8.32 $8.25 $8.25 $25.15 790,962
2016-07-08 $8.17 $8.25 $8.17 $8.24 $25.12 503,807
2016-07-07 $8.19 $8.22 $8.09 $8.11 $24.72 502,613
2016-07-06 $8.05 $8.13 $7.99 $8.12 $24.75 414,907
2016-07-05 $8.19 $8.20 $8.09 $8.12 $24.75 354,221
2016-07-01 $8.24 $8.32 $8.24 $8.28 $25.24 550,273
2016-06-30 $8.24 $8.29 $8.19 $8.29 $25.27 670,573
2016-06-29 $8.15 $8.22 $8.15 $8.20 $25.00 500,684
2016-06-28 $7.99 $8.04 $7.96 $8.02 $24.45 490,290
2016-06-27 $7.86 $7.86 $7.72 $7.82 $23.84 826,834
2016-06-24 $7.91 $8.09 $7.86 $7.89 $24.05 1,177,807
2016-06-23 $8.20 $8.32 $8.18 $8.30 $25.30 371,962
2016-06-22 $8.14 $8.18 $8.10 $8.12 $24.75 451,436
2016-06-21 $8.17 $8.22 $8.14 $8.20 $24.68 386,512
2016-06-20 $8.09 $8.15 $8.08 $8.08 $24.32 392,127
2016-06-17 $7.98 $7.99 $7.91 $7.96 $23.95 415,592
2016-06-16 $7.90 $7.98 $7.82 $7.97 $23.98 391,249
2016-06-15 $7.99 $8.06 $7.97 $7.97 $23.98 508,263
2016-06-14 $7.97 $8.01 $7.90 $7.97 $23.98 523,993
2016-06-13 $7.99 $8.05 $7.97 $8.00 $24.08 1,005,969
2016-06-10 $8.10 $8.11 $8.00 $8.01 $24.11 332,888
2016-06-09 $8.19 $8.19 $8.14 $8.17 $24.59 289,150
2016-06-08 $8.28 $8.33 $8.26 $8.28 $24.92 216,242
2016-06-07 $8.27 $8.29 $8.23 $8.23 $24.77 617,633
2016-06-06 $8.13 $8.24 $8.13 $8.23 $24.77 519,249
2016-06-03 $8.03 $8.12 $7.98 $8.09 $24.35 922,375
2016-06-02 $7.89 $7.92 $7.84 $7.89 $23.74 654,620
2016-06-01 $7.85 $7.90 $7.82 $7.86 $23.65 392,292
2016-05-31 $7.95 $7.96 $7.92 $7.92 $23.83 544,263
2016-05-27 $8.09 $8.13 $8.05 $8.06 $24.26 246,498
2016-05-26 $8.10 $8.14 $8.06 $8.11 $24.41 336,944
2016-05-25 $8.00 $8.07 $7.99 $8.06 $24.26 426,835
2016-05-24 $7.95 $8.04 $7.94 $8.00 $24.08 414,631
2016-05-23 $8.01 $8.06 $7.99 $8.00 $24.08 317,754
2016-05-20 $8.02 $8.05 $8.02 $8.02 $24.14 243,453
2016-05-19 $7.99 $8.02 $7.96 $8.01 $24.11 507,529
2016-05-18 $8.06 $8.13 $7.98 $8.04 $24.20 725,539
2016-05-17 $8.10 $8.14 $8.06 $8.08 $24.32 618,486
2016-05-16 $8.06 $8.10 $8.06 $8.06 $24.26 259,764
2016-05-13 $8.08 $8.10 $8.01 $8.05 $24.23 420,257
2016-05-12 $8.25 $8.27 $8.17 $8.17 $24.59 417,868
2016-05-11 $8.15 $8.25 $8.15 $8.19 $24.65 397,991
2016-05-10 $8.04 $8.13 $8.04 $8.12 $24.44 451,927
2016-05-09 $8.10 $8.12 $8.03 $8.04 $24.20 1,042,406
2016-05-06 $8.19 $8.29 $8.19 $8.22 $24.74 580,630
2016-05-05 $8.22 $8.25 $8.14 $8.17 $24.59 625,344
2016-05-04 $8.27 $8.30 $8.16 $8.21 $24.71 987,955
2016-05-03 $8.32 $8.34 $8.23 $8.25 $24.83 960,615
2016-05-02 $8.54 $8.56 $8.51 $8.54 $25.70 462,558
2016-04-29 $8.59 $8.62 $8.48 $8.55 $25.73 792,978
2016-04-28 $8.63 $8.73 $8.59 $8.67 $26.09 532,088
2016-04-27 $8.65 $8.75 $8.59 $8.73 $26.27 1,082,726
2016-04-26 $8.67 $8.70 $8.65 $8.70 $26.18 392,254
2016-04-25 $8.80 $8.83 $8.75 $8.76 $26.36 193,917
2016-04-22 $8.80 $8.87 $8.78 $8.80 $26.48 486,682
2016-04-21 $8.88 $8.88 $8.74 $8.78 $26.42 925,647
2016-04-20 $8.91 $8.95 $8.87 $8.91 $26.81 621,562
2016-04-19 $8.90 $9.01 $8.89 $8.98 $27.02 851,124
2016-04-18 $8.77 $8.87 $8.71 $8.84 $26.60 686,004
2016-04-15 $8.90 $8.91 $8.84 $8.85 $26.63 352,070
2016-04-14 $8.90 $8.94 $8.89 $8.90 $26.78 269,407
2016-04-13 $8.93 $8.97 $8.89 $8.95 $26.93 737,352
2016-04-12 $8.84 $9.00 $8.82 $8.96 $26.96 702,170
2016-04-11 $8.85 $8.90 $8.84 $8.86 $26.66 489,312
2016-04-08 $8.84 $8.87 $8.76 $8.79 $26.45 449,321
2016-04-07 $8.77 $8.77 $8.64 $8.66 $26.06 414,705
2016-04-06 $8.73 $8.90 $8.72 $8.89 $26.75 1,056,196
2016-04-05 $8.76 $8.79 $8.70 $8.71 $26.21 537,421
2016-04-04 $8.89 $8.90 $8.82 $8.82 $26.54 342,160
2016-04-01 $8.72 $8.90 $8.69 $8.90 $26.78 1,195,075
2016-03-31 $8.90 $8.97 $8.87 $8.91 $26.81 544,975
2016-03-30 $8.80 $8.84 $8.77 $8.78 $26.42 679,732
2016-03-29 $8.58 $8.73 $8.55 $8.73 $26.27 686,736
2016-03-28 $8.48 $8.53 $8.45 $8.52 $25.64 179,871
2016-03-24 $8.48 $8.56 $8.45 $8.54 $25.70 874,419
2016-03-23 $8.61 $8.61 $8.52 $8.54 $25.70 1,273,618
2016-03-22 $8.58 $8.68 $8.57 $8.66 $26.06 545,511
2016-03-21 $8.48 $8.54 $8.47 $8.51 $25.61 300,192
2016-03-18 $8.52 $8.55 $8.49 $8.51 $25.61 639,573
2016-03-17 $8.40 $8.52 $8.38 $8.48 $25.52 763,839
2016-03-16 $8.13 $8.35 $8.09 $8.30 $24.98 740,442
2016-03-15 $8.15 $8.17 $8.10 $8.17 $24.59 297,593
2016-03-14 $8.26 $8.26 $8.19 $8.22 $24.74 323,887
2016-03-11 $8.29 $8.39 $8.29 $8.37 $25.19 469,887
2016-03-10 $8.24 $8.25 $8.10 $8.18 $24.62 552,039
2016-03-09 $8.21 $8.25 $8.18 $8.20 $24.68 393,648
2016-03-08 $8.17 $8.17 $8.10 $8.14 $24.50 459,281
2016-03-07 $8.29 $8.39 $8.24 $8.33 $25.07 690,186
2016-03-04 $8.28 $8.40 $8.27 $8.37 $25.19 768,079
2016-03-03 $8.16 $8.22 $8.15 $8.20 $24.68 394,584
2016-03-02 $8.06 $8.17 $8.06 $8.16 $24.56 916,551
2016-03-01 $8.00 $8.11 $8.00 $8.11 $24.41 427,336
2016-02-29 $7.85 $7.91 $7.83 $7.83 $23.56 510,565
2016-02-26 $7.91 $7.93 $7.77 $7.77 $23.38 708,850
2016-02-25 $7.86 $7.91 $7.82 $7.89 $23.74 272,412
2016-02-24 $7.77 $7.92 $7.71 $7.87 $23.68 432,949
2016-02-23 $7.96 $7.96 $7.88 $7.89 $23.74 729,000
2016-02-22 $8.00 $8.05 $7.97 $8.03 $24.17 290,897
2016-02-19 $7.86 $7.93 $7.84 $7.89 $23.74 628,726
2016-02-18 $8.05 $8.09 $7.99 $8.03 $24.17 594,587
2016-02-17 $7.90 $8.06 $7.90 $8.03 $24.17 425,109
2016-02-16 $7.83 $7.93 $7.82 $7.91 $23.80 485,404
2016-02-12 $7.83 $7.90 $7.80 $7.88 $23.71 296,422
2016-02-11 $7.80 $7.90 $7.79 $7.85 $23.62 598,637
2016-02-10 $7.88 $7.98 $7.83 $7.84 $23.59 686,184
2016-02-09 $7.71 $7.84 $7.67 $7.72 $23.23 454,529
2016-02-08 $7.73 $7.82 $7.65 $7.79 $23.44 294,215
2016-02-05 $7.90 $7.90 $7.77 $7.82 $23.53 470,604
2016-02-04 $7.99 $8.11 $7.96 $7.99 $24.05 1,012,870
2016-02-03 $7.71 $7.90 $7.60 $7.89 $23.74 748,035
2016-02-02 $7.77 $7.78 $7.63 $7.66 $23.05 1,106,812
2016-02-01 $7.98 $8.03 $7.94 $8.00 $24.08 419,504
2016-01-29 $7.98 $8.11 $7.95 $8.11 $24.41 1,015,702
2016-01-28 $7.80 $7.89 $7.72 $7.78 $23.41 928,995
2016-01-27 $7.60 $7.70 $7.56 $7.58 $22.81 520,493
2016-01-26 $7.62 $7.71 $7.59 $7.66 $23.05 651,253
2016-01-25 $7.54 $7.60 $7.47 $7.48 $22.51 592,225
2016-01-22 $7.49 $7.61 $7.49 $7.61 $22.90 1,399,509
2016-01-21 $7.21 $7.36 $7.15 $7.28 $21.91 481,909
2016-01-20 $7.24 $7.30 $7.11 $7.26 $21.85 582,630
2016-01-19 $7.32 $7.36 $7.23 $7.25 $21.82 601,599
2016-01-15 $7.18 $7.25 $7.11 $7.18 $21.61 599,654
2016-01-14 $7.34 $7.41 $7.25 $7.38 $22.21 494,612
2016-01-13 $7.41 $7.46 $7.25 $7.28 $21.91 377,466
2016-01-12 $7.40 $7.44 $7.32 $7.36 $22.15 801,348
2016-01-11 $7.34 $7.36 $7.20 $7.27 $21.88 518,436
2016-01-08 $7.40 $7.41 $7.27 $7.28 $21.91 892,487
2016-01-07 $7.41 $7.46 $7.32 $7.35 $22.12 600,859
2016-01-06 $7.43 $7.46 $7.36 $7.38 $22.21 337,332
2016-01-05 $7.59 $7.62 $7.53 $7.55 $22.72 155,794
2016-01-04 $7.52 $7.53 $7.44 $7.49 $22.54 497,731
2015-12-31 $7.74 $7.81 $7.73 $7.74 $23.29 227,457
2015-12-30 $7.77 $7.79 $7.73 $7.73 $23.26 225,972
2015-12-29 $7.78 $7.85 $7.78 $7.81 $23.50 348,875
2015-12-28 $7.73 $7.73 $7.67 $7.69 $23.14 386,594
2015-12-24 $7.70 $7.75 $7.65 $7.72 $23.22 122,125
2015-12-23 $7.67 $7.76 $7.66 $7.76 $23.35 348,697
2015-12-22 $7.57 $7.60 $7.53 $7.60 $22.87 333,327
2015-12-21 $7.46 $7.57 $7.46 $7.55 $22.72 802,064
2015-12-18 $10.35 $10.36 $10.27 $10.27 $22.66 424,600
2015-12-17 $10.43 $10.47 $10.24 $10.24 $22.60 1,090,205
2015-12-16 $10.26 $10.45 $10.24 $10.38 $22.90 382,846
2015-12-15 $10.15 $10.26 $10.14 $10.21 $22.53 415,568
2015-12-14 $10.02 $10.12 $9.95 $10.11 $22.31 397,170
2015-12-11 $10.14 $10.18 $10.06 $10.08 $22.24 511,532
2015-12-10 $10.43 $10.50 $10.37 $10.40 $22.95 346,456
2015-12-09 $10.49 $10.61 $10.43 $10.49 $23.15 407,880
2015-12-08 $10.44 $10.58 $10.40 $10.56 $23.30 399,134
2015-12-07 $10.62 $10.64 $10.48 $10.53 $23.24 342,098
2015-12-04 $10.61 $10.83 $10.59 $10.83 $23.90 377,584
2015-12-03 $10.68 $10.70 $10.55 $10.63 $23.46 243,542
2015-12-02 $10.68 $10.69 $10.51 $10.56 $23.30 325,553
2015-12-01 $10.68 $10.78 $10.68 $10.78 $23.79 321,788
2015-11-30 $10.54 $10.64 $10.54 $10.60 $23.39 777,511
2015-11-27 $10.64 $10.65 $10.56 $10.58 $23.35 801,756
2015-11-25 $10.73 $10.78 $10.70 $10.77 $23.77 281,823
2015-11-24 $10.62 $10.76 $10.61 $10.73 $23.68 433,615
2015-11-23 $10.50 $10.57 $10.47 $10.49 $23.15 134,522
2015-11-20 $10.51 $10.58 $10.47 $10.51 $23.19 224,629
2015-11-19 $10.31 $10.46 $10.29 $10.40 $22.95 273,287
2015-11-18 $10.19 $10.33 $10.19 $10.31 $22.75 321,557
2015-11-17 $10.19 $10.23 $10.14 $10.17 $22.44 245,243
2015-11-16 $10.09 $10.32 $10.09 $10.29 $22.71 368,885
2015-11-13 $10.07 $10.09 $9.96 $10.01 $22.09 409,924
2015-11-12 $10.11 $10.12 $10.01 $10.03 $22.13 535,895
2015-11-11 $10.22 $10.25 $10.15 $10.16 $22.42 396,313
2015-11-10 $10.19 $10.19 $10.11 $10.18 $22.46 451,279
2015-11-09 $10.27 $10.31 $10.10 $10.15 $22.40 597,404
2015-11-06 $10.39 $10.43 $10.26 $10.42 $22.99 661,421
2015-11-05 $10.53 $10.61 $10.47 $10.58 $23.35 420,218
2015-11-04 $10.67 $10.69 $10.44 $10.44 $23.04 411,177
2015-11-03 $10.52 $10.77 $10.51 $10.72 $23.65 451,175
2015-11-02 $10.38 $10.53 $10.37 $10.52 $23.21 413,607
2015-10-30 $10.38 $10.38 $10.29 $10.29 $22.71 412,768
2015-10-29 $10.26 $10.31 $10.24 $10.27 $22.66 272,181
2015-10-28 $10.57 $10.66 $10.37 $10.40 $22.95 425,962
2015-10-27 $10.61 $10.61 $10.54 $10.58 $23.35 259,848
2015-10-26 $10.89 $10.89 $10.77 $10.78 $23.79 311,974
2015-10-23 $10.90 $10.94 $10.86 $10.92 $24.10 335,252
2015-10-22 $10.72 $10.86 $10.70 $10.85 $23.94 333,742
2015-10-21 $10.65 $10.69 $10.55 $10.58 $23.35 289,250
2015-10-20 $10.67 $10.69 $10.61 $10.64 $23.48 236,569
2015-10-19 $10.86 $10.88 $10.71 $10.75 $23.72 557,070
2015-10-16 $11.01 $11.09 $10.99 $11.09 $24.47 400,159
2015-10-15 $11.12 $11.21 $11.00 $11.21 $24.74 666,815
2015-10-14 $10.95 $11.02 $10.87 $10.99 $24.25 215,002
2015-10-13 $10.91 $11.06 $10.85 $10.86 $23.96 185,375
2015-10-12 $11.18 $11.18 $11.01 $11.01 $24.29 189,712
2015-10-09 $11.21 $11.28 $11.18 $11.19 $24.69 541,334
2015-10-08 $10.83 $11.12 $10.79 $11.10 $24.49 562,848
2015-10-07 $10.86 $10.99 $10.77 $10.95 $24.16 1,314,041
2015-10-06 $10.26 $10.37 $10.26 $10.35 $22.84 944,661
2015-10-05 $10.18 $10.35 $10.16 $10.30 $22.73 785,835
2015-10-02 $9.77 $10.06 $9.74 $10.03 $22.13 673,374
2015-10-01 $9.91 $9.95 $9.80 $9.82 $21.67 214,774
2015-09-30 $9.85 $9.94 $9.81 $9.91 $21.87 421,560
2015-09-29 $9.61 $9.61 $9.53 $9.56 $21.10 341,692
2015-09-28 $9.68 $9.68 $9.56 $9.61 $21.21 355,188
2015-09-25 $9.88 $9.88 $9.74 $9.75 $21.51 236,894
2015-09-24 $9.62 $9.73 $9.56 $9.70 $21.40 399,359
2015-09-23 $9.90 $9.95 $9.81 $9.83 $21.69 352,318
2015-09-22 $10.17 $10.17 $10.06 $10.15 $22.40 276,130
2015-09-21 $10.29 $10.32 $10.24 $10.31 $22.75 265,685
2015-09-18 $10.57 $10.65 $10.44 $10.49 $23.15 824,658
2015-09-17 $10.60 $10.98 $10.56 $10.77 $23.77 712,494
2015-09-16 $10.47 $10.66 $10.46 $10.57 $23.32 552,826
2015-09-15 $10.23 $10.38 $10.23 $10.34 $22.82 384,728
2015-09-14 $10.12 $10.15 $10.05 $10.10 $22.29 248,188
2015-09-11 $9.92 $9.95 $9.88 $9.91 $21.87 351,324
2015-09-10 $9.87 $10.00 $9.86 $9.93 $21.91 337,687
2015-09-09 $9.88 $9.94 $9.69 $9.70 $21.40 571,636
2015-09-08 $9.79 $9.82 $9.73 $9.81 $21.65 224,311
2015-09-04 $9.80 $9.84 $9.60 $9.64 $21.27 1,085,407
2015-09-03 $10.02 $10.12 $9.96 $9.99 $22.04 787,045
2015-09-02 $9.97 $10.01 $9.91 $9.99 $22.04 647,288
2015-09-01 $10.03 $10.16 $9.95 $10.00 $22.07 471,144
2015-08-31 $10.13 $10.19 $10.05 $10.19 $22.49 300,819
2015-08-28 $10.20 $10.25 $10.09 $10.16 $22.42 531,910
2015-08-27 $10.15 $10.42 $10.14 $10.41 $22.97 936,313
2015-08-26 $9.84 $9.93 $9.70 $9.90 $21.85 1,092,346

iShares MSCI Malaysia ETF (EWM) News Headlines

Recent iShares MSCI Malaysia ETF (EWM) News
Similar Companies to iShares MSCI Malaysia ETF (EWM) 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.