iShares MSCI Netherlands ETF (EWN) Exchange: NYSE ARCA

Data as of March 29, 2024

$49.48 ($-0.27) -0.54%

iShares MSCI Netherlands ETF - Daily Information
Click for more stock information on iShares MSCI Netherlands ETF.
Daily Information Data
Date March 29, 2024
Open $49.49
Previous Close $49.48
High $49.62
Low $49.46
Adjusted Open $49.49
Previous Adjusted Close $49.48
Adjusted High $49.62
Adjusted Low $49.46

About iShares MSCI Netherlands ETF (EWN)

The Fund seeks to track the investment results of the MSCI Netherlands IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Amsterdam Stock Exchange. The Underlying Index uses a capping methodology to limit the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index will not exceed a maximum of 50% of the weight of the index in the aggregate. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and information technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Netherlands ETF (EWN)

Date Open High Low Close Adj.Close Volume
2024-03-28 $49.49 $49.62 $49.46 $49.48 $49.48 87,481
2024-03-27 $49.68 $49.75 $49.45 $49.75 $49.75 44,741
2024-03-26 $49.56 $49.59 $49.30 $49.30 $49.30 133,080
2024-03-25 $49.07 $49.36 $49.07 $49.17 $49.17 92,525
2024-03-22 $48.98 $49.23 $48.96 $49.06 $49.06 191,348
2024-03-21 $49.42 $49.50 $49.25 $49.35 $49.35 550,905
2024-03-20 $48.44 $49.11 $48.32 $49.11 $49.11 122,405
2024-03-19 $48.03 $48.44 $47.90 $48.35 $48.35 218,465
2024-03-18 $48.34 $48.43 $48.05 $48.05 $48.05 88,796
2024-03-15 $48.37 $48.40 $48.03 $48.15 $48.15 101,089
2024-03-14 $48.76 $48.84 $48.23 $48.44 $48.44 94,318
2024-03-13 $49.09 $49.13 $48.88 $48.95 $48.95 466,994
2024-03-12 $48.69 $49.09 $48.34 $49.09 $49.09 94,821
2024-03-11 $48.60 $48.60 $48.26 $48.47 $48.47 47,118
2024-03-08 $49.65 $49.65 $48.83 $48.88 $48.88 175,909
2024-03-07 $49.23 $49.98 $49.23 $49.83 $49.83 183,079
2024-03-06 $48.45 $48.84 $48.33 $48.70 $48.70 199,255
2024-03-05 $48.19 $48.26 $47.59 $47.80 $47.80 88,168
2024-03-04 $48.31 $48.61 $48.29 $48.44 $48.44 81,821
2024-03-01 $47.73 $48.34 $47.59 $48.33 $48.33 87,282
2024-02-29 $47.66 $47.82 $47.43 $47.74 $47.74 363,893
2024-02-28 $47.38 $47.61 $47.35 $47.48 $47.48 69,163
2024-02-27 $47.82 $47.99 $47.60 $47.69 $47.69 191,130
2024-02-26 $47.62 $47.80 $47.56 $47.73 $47.73 68,474
2024-02-23 $47.82 $47.85 $47.49 $47.56 $47.56 194,064
2024-02-22 $47.96 $48.11 $47.73 $47.94 $47.94 244,892
2024-02-21 $46.65 $46.95 $46.53 $46.95 $46.95 301,396
2024-02-20 $47.04 $47.07 $46.70 $46.92 $46.92 296,608
2024-02-16 $47.46 $47.65 $47.24 $47.27 $47.27 334,750
2024-02-15 $47.05 $47.34 $46.95 $47.26 $47.26 154,839
2024-02-14 $46.39 $46.63 $46.32 $46.63 $46.63 73,249
2024-02-13 $45.94 $46.33 $45.75 $46.01 $46.01 241,881
2024-02-12 $47.21 $47.47 $47.11 $47.16 $47.16 101,460
2024-02-09 $47.04 $47.44 $46.99 $47.36 $47.36 87,935
2024-02-08 $46.57 $46.75 $46.50 $46.70 $46.70 145,565
2024-02-07 $46.07 $46.31 $46.04 $46.19 $46.19 211,851
2024-02-06 $45.84 $46.14 $45.76 $46.12 $46.12 145,122
2024-02-05 $45.54 $45.88 $45.33 $45.80 $45.80 107,371
2024-02-02 $45.73 $45.87 $45.60 $45.82 $45.82 152,628
2024-02-01 $45.71 $46.13 $45.56 $46.09 $46.09 231,576
2024-01-31 $45.89 $46.01 $45.46 $45.54 $45.54 247,597
2024-01-30 $45.97 $46.00 $45.71 $45.87 $45.87 264,629
2024-01-29 $45.71 $46.14 $45.63 $46.10 $46.10 194,458
2024-01-26 $45.91 $46.10 $45.79 $45.94 $45.94 237,595
2024-01-25 $45.95 $46.08 $45.71 $45.89 $45.89 247,142
2024-01-24 $45.48 $45.97 $45.48 $45.55 $45.55 291,088
2024-01-23 $43.94 $44.24 $43.85 $44.22 $44.22 151,492
2024-01-22 $44.05 $44.25 $43.90 $43.97 $43.97 98,086
2024-01-19 $43.54 $43.85 $43.38 $43.84 $43.84 179,916
2024-01-18 $43.11 $43.56 $43.11 $43.54 $43.54 336,966
2024-01-17 $42.64 $42.81 $42.36 $42.78 $42.78 223,687
2024-01-16 $42.93 $43.10 $42.75 $42.90 $42.90 112,660
2024-01-12 $43.71 $43.85 $43.50 $43.58 $43.58 134,256
2024-01-11 $43.61 $43.75 $43.18 $43.59 $43.59 142,328
2024-01-10 $43.15 $43.41 $42.97 $43.32 $43.32 113,329
2024-01-09 $43.06 $43.26 $43.06 $43.18 $43.18 104,832
2024-01-08 $43.23 $43.59 $43.23 $43.58 $43.58 173,716
2024-01-05 $42.80 $43.24 $42.72 $42.89 $42.89 273,747
2024-01-04 $42.75 $43.16 $42.74 $42.92 $42.92 167,342
2024-01-03 $42.86 $43.07 $42.72 $42.92 $42.92 303,852
2024-01-02 $43.75 $43.82 $43.45 $43.52 $43.52 514,095
2023-12-29 $44.68 $44.78 $44.47 $44.63 $44.63 103,052
2023-12-28 $44.73 $44.85 $44.63 $44.64 $44.64 69,354
2023-12-27 $44.69 $44.88 $44.69 $44.87 $44.87 87,084
2023-12-26 $44.41 $44.76 $44.41 $44.66 $44.66 114,623
2023-12-22 $44.22 $44.32 $44.07 $44.25 $44.25 98,108
2023-12-21 $44.45 $44.67 $44.27 $44.65 $44.65 140,824
2023-12-20 $44.29 $44.54 $43.83 $43.85 $43.85 199,684
2023-12-19 $44.71 $44.90 $44.71 $44.90 $44.56 636,779
2023-12-18 $44.59 $44.63 $44.31 $44.47 $44.14 128,753
2023-12-15 $44.82 $44.92 $44.61 $44.65 $44.65 165,125
2023-12-14 $44.72 $45.07 $44.66 $44.92 $44.92 181,414
2023-12-13 $43.69 $44.27 $43.38 $44.16 $44.16 158,913
2023-12-12 $43.27 $43.50 $43.20 $43.50 $43.50 84,187
2023-12-11 $42.96 $43.24 $42.95 $43.19 $43.19 118,709
2023-12-08 $42.71 $43.02 $42.68 $42.90 $42.90 187,571
2023-12-07 $42.50 $42.75 $42.34 $42.70 $42.70 148,427
2023-12-06 $42.51 $42.66 $42.24 $42.25 $42.25 150,573
2023-12-05 $42.18 $42.35 $42.10 $42.24 $42.24 97,257
2023-12-04 $42.16 $42.36 $42.04 $42.30 $42.30 156,241
2023-12-01 $42.15 $42.55 $42.08 $42.46 $42.46 202,644
2023-11-30 $42.19 $42.22 $42.01 $42.18 $42.18 176,679
2023-11-29 $42.29 $42.47 $42.19 $42.33 $42.33 153,540
2023-11-28 $41.99 $42.19 $41.93 $42.03 $42.03 114,229
2023-11-27 $42.21 $42.31 $42.12 $42.26 $42.26 69,644
2023-11-24 $42.14 $42.36 $42.14 $42.36 $42.36 25,566
2023-11-22 $41.88 $42.00 $41.69 $41.85 $41.85 161,851
2023-11-21 $42.08 $42.10 $41.66 $41.78 $41.78 244,940
2023-11-20 $41.94 $42.28 $41.94 $42.20 $42.20 165,856
2023-11-17 $41.84 $42.03 $41.75 $42.02 $42.02 125,340
2023-11-16 $41.61 $41.78 $41.49 $41.64 $41.64 184,934
2023-11-15 $41.82 $41.90 $41.67 $41.74 $41.74 235,725
2023-11-14 $41.27 $41.62 $41.23 $41.57 $41.57 175,626
2023-11-13 $40.03 $40.32 $39.94 $40.22 $40.22 676,941
2023-11-10 $39.62 $40.15 $39.48 $40.11 $40.11 193,096
2023-11-09 $39.96 $40.10 $39.51 $39.54 $39.54 266,239
2023-11-08 $39.17 $39.48 $39.06 $39.47 $39.47 601,888
2023-11-07 $39.02 $39.23 $38.97 $39.14 $39.14 91,906
2023-11-06 $39.36 $39.42 $39.10 $39.21 $39.21 168,600
2023-11-03 $39.43 $39.61 $39.37 $39.50 $39.50 84,663
2023-11-02 $38.69 $38.74 $38.44 $38.67 $38.67 142,211
2023-11-01 $37.37 $37.72 $37.27 $37.69 $37.69 210,735
2023-10-31 $37.44 $37.54 $37.22 $37.45 $37.45 201,979
2023-10-30 $37.11 $37.24 $36.92 $37.20 $37.20 423,021
2023-10-27 $37.12 $37.13 $36.63 $36.75 $36.75 244,841
2023-10-26 $36.96 $37.06 $36.66 $36.80 $36.80 263,036
2023-10-25 $36.98 $37.03 $36.60 $36.60 $36.60 228,649
2023-10-24 $36.95 $37.29 $36.93 $37.27 $37.27 488,697
2023-10-23 $36.40 $37.08 $36.29 $36.85 $36.85 212,839
2023-10-20 $36.79 $36.90 $36.54 $36.57 $36.57 246,322
2023-10-19 $37.21 $37.45 $36.87 $36.98 $36.98 299,595
2023-10-18 $37.26 $37.35 $36.94 $37.01 $37.01 424,345
2023-10-17 $37.37 $38.07 $37.34 $37.95 $37.95 210,062
2023-10-16 $37.69 $37.91 $37.61 $37.91 $37.91 194,716
2023-10-13 $38.00 $38.02 $37.44 $37.53 $37.53 241,867
2023-10-12 $38.57 $38.68 $38.14 $38.30 $38.30 239,247
2023-10-11 $38.67 $38.74 $38.36 $38.64 $38.64 250,494
2023-10-10 $38.30 $38.67 $38.30 $38.45 $38.45 150,011
2023-10-09 $37.58 $37.80 $37.42 $37.77 $37.77 444,994
2023-10-06 $37.39 $38.19 $37.17 $38.09 $38.09 107,393
2023-10-05 $37.59 $37.65 $37.31 $37.53 $37.53 223,715
2023-10-04 $37.44 $37.60 $37.15 $37.53 $37.53 139,697
2023-10-03 $37.10 $37.26 $36.83 $36.91 $36.91 181,135
2023-10-02 $37.72 $37.82 $37.29 $37.41 $37.41 169,423
2023-09-29 $38.51 $38.52 $37.94 $38.02 $38.02 209,014
2023-09-28 $37.21 $37.90 $37.21 $37.70 $37.70 235,298
2023-09-27 $37.59 $37.64 $37.00 $37.36 $37.36 437,963
2023-09-26 $37.77 $37.86 $37.52 $37.60 $37.60 127,345
2023-09-25 $37.91 $38.13 $37.81 $38.10 $38.10 109,949
2023-09-22 $38.55 $38.73 $38.31 $38.37 $38.37 183,085
2023-09-21 $38.62 $38.81 $38.41 $38.42 $38.42 137,432
2023-09-20 $39.38 $39.52 $38.95 $38.96 $38.96 154,591
2023-09-19 $39.05 $39.13 $38.85 $39.02 $39.02 144,417
2023-09-18 $38.93 $39.11 $38.89 $39.05 $39.05 272,318
2023-09-15 $39.39 $39.53 $39.21 $39.25 $39.25 121,289
2023-09-14 $39.61 $39.80 $39.52 $39.74 $39.74 82,494
2023-09-13 $39.42 $39.53 $39.31 $39.41 $39.41 84,648
2023-09-12 $39.39 $39.75 $39.35 $39.54 $39.54 85,021
2023-09-11 $40.05 $40.07 $39.82 $40.03 $40.03 138,911
2023-09-08 $39.73 $39.87 $39.63 $39.66 $39.66 132,407
2023-09-07 $39.94 $39.97 $39.75 $39.83 $39.83 354,046
2023-09-06 $40.73 $40.82 $40.45 $40.64 $40.64 42,017
2023-09-05 $40.91 $40.91 $40.64 $40.65 $40.65 77,032
2023-09-01 $41.61 $41.61 $41.00 $41.11 $41.11 45,567
2023-08-31 $41.45 $41.57 $41.10 $41.25 $41.25 52,576
2023-08-30 $41.66 $41.82 $41.60 $41.68 $41.68 27,541
2023-08-29 $41.00 $41.73 $40.99 $41.69 $41.69 653,828
2023-08-28 $40.95 $41.10 $40.90 $41.07 $41.07 71,074
2023-08-25 $40.63 $40.77 $40.19 $40.64 $40.64 106,423
2023-08-24 $41.16 $41.16 $40.39 $40.41 $40.41 76,402
2023-08-23 $40.99 $41.44 $40.99 $41.36 $41.36 27,710
2023-08-22 $41.39 $41.39 $40.94 $40.94 $40.94 78,912
2023-08-21 $41.06 $41.23 $40.86 $41.18 $41.18 49,507
2023-08-18 $40.60 $41.11 $40.55 $40.98 $40.98 97,260
2023-08-17 $41.70 $41.70 $40.89 $40.94 $40.94 54,064
2023-08-16 $42.15 $42.30 $41.84 $41.86 $41.86 83,228
2023-08-15 $42.58 $42.58 $42.16 $42.23 $42.23 33,342
2023-08-14 $42.43 $42.84 $42.32 $42.83 $42.83 64,196
2023-08-11 $42.90 $43.03 $42.81 $42.83 $42.83 73,563
2023-08-10 $43.81 $44.11 $43.39 $43.50 $43.50 653,241
2023-08-09 $43.35 $43.43 $43.15 $43.22 $43.22 43,733
2023-08-08 $43.01 $43.34 $42.90 $43.33 $43.33 1,202,038
2023-08-07 $43.76 $43.84 $43.52 $43.81 $43.81 295,843
2023-08-04 $43.66 $43.93 $43.28 $43.33 $43.33 796,756
2023-08-03 $43.01 $43.47 $43.01 $43.38 $43.38 39,058
2023-08-02 $43.74 $43.77 $43.32 $43.32 $43.32 101,641
2023-08-01 $44.47 $44.47 $44.17 $44.43 $44.43 765,268
2023-07-31 $44.99 $44.99 $44.63 $44.68 $44.68 91,650
2023-07-28 $44.75 $45.15 $44.70 $45.01 $45.01 55,862
2023-07-27 $44.76 $44.84 $44.18 $44.26 $44.26 183,479
2023-07-26 $43.59 $44.21 $43.59 $44.02 $44.02 35,283
2023-07-25 $43.99 $44.11 $43.92 $43.96 $43.96 89,538
2023-07-24 $43.90 $43.97 $43.80 $43.87 $43.87 25,276
2023-07-21 $44.24 $44.28 $44.05 $44.13 $44.13 39,536
2023-07-20 $44.36 $44.37 $43.81 $43.88 $43.88 71,491
2023-07-19 $45.08 $45.14 $44.70 $44.80 $44.80 65,072
2023-07-18 $44.97 $45.31 $44.85 $45.26 $45.26 31,030
2023-07-17 $44.81 $45.21 $44.72 $45.16 $45.16 29,961
2023-07-14 $45.46 $45.61 $45.11 $45.11 $45.11 104,066
2023-07-13 $44.85 $45.22 $44.85 $45.13 $45.13 111,613
2023-07-12 $44.04 $44.21 $43.98 $44.10 $44.10 15,550
2023-07-11 $42.94 $43.03 $42.67 $43.03 $43.03 99,083
2023-07-10 $42.56 $42.84 $42.56 $42.80 $42.80 80,329
2023-07-07 $42.14 $42.70 $42.12 $42.42 $42.42 39,873
2023-07-06 $42.24 $42.24 $41.80 $42.15 $42.15 49,041
2023-07-05 $43.04 $43.04 $42.81 $42.85 $42.85 62,094
2023-07-03 $43.40 $43.51 $43.28 $43.37 $43.37 89,871
2023-06-30 $43.14 $43.33 $43.06 $43.28 $43.28 178,514
2023-06-29 $42.72 $42.84 $42.69 $42.81 $42.81 45,177
2023-06-28 $42.72 $42.96 $42.72 $42.84 $42.84 161,101
2023-06-27 $42.22 $42.80 $42.21 $42.80 $42.80 25,789
2023-06-26 $41.96 $42.06 $41.81 $41.84 $41.84 99,095
2023-06-23 $41.69 $41.85 $41.65 $41.74 $41.74 65,250
2023-06-22 $42.04 $42.46 $42.04 $42.46 $42.46 15,542
2023-06-21 $42.31 $42.46 $42.14 $42.23 $42.23 103,177
2023-06-20 $42.63 $42.72 $42.31 $42.51 $42.51 83,957
2023-06-16 $43.49 $43.49 $43.06 $43.07 $43.07 76,803
2023-06-15 $42.96 $43.60 $42.94 $43.55 $43.55 97,321
2023-06-14 $43.13 $43.21 $42.75 $43.04 $43.04 54,558
2023-06-13 $42.77 $42.87 $42.63 $42.83 $42.83 307,069
2023-06-12 $42.23 $42.37 $42.10 $42.35 $42.35 51,015
2023-06-09 $42.01 $42.11 $41.82 $41.94 $41.94 53,339
2023-06-08 $41.91 $42.19 $41.89 $42.17 $42.17 66,052
2023-06-07 $41.95 $42.06 $41.66 $41.78 $41.78 37,698
2023-06-06 $42.11 $42.51 $42.11 $42.44 $41.97 73,815
2023-06-05 $42.59 $42.59 $42.36 $42.49 $42.02 36,050
2023-06-02 $42.80 $42.85 $42.60 $42.68 $42.68 99,718
2023-06-01 $41.99 $42.47 $41.94 $42.37 $42.37 122,766
2023-05-31 $41.89 $41.97 $41.47 $41.87 $41.87 79,431
2023-05-30 $42.86 $42.87 $42.20 $42.34 $42.34 80,385
2023-05-26 $42.51 $43.02 $42.46 $43.01 $43.01 81,804
2023-05-25 $42.17 $42.20 $41.90 $42.14 $42.14 38,288
2023-05-24 $41.82 $41.84 $41.58 $41.69 $41.69 56,287
2023-05-23 $42.80 $42.80 $42.41 $42.43 $42.43 34,727
2023-05-22 $42.81 $43.08 $42.81 $43.06 $43.06 49,447
2023-05-19 $42.93 $42.97 $42.82 $42.85 $42.85 43,536
2023-05-18 $42.39 $42.75 $42.36 $42.73 $42.73 269,859
2023-05-17 $42.11 $42.52 $41.99 $42.52 $42.52 325,430
2023-05-16 $42.25 $42.30 $42.10 $42.10 $42.10 82,857
2023-05-15 $41.99 $42.33 $41.99 $42.33 $42.33 49,664
2023-05-12 $41.94 $41.94 $41.55 $41.73 $41.73 52,203
2023-05-11 $41.76 $41.98 $41.62 $41.96 $41.96 106,479
2023-05-10 $41.99 $42.00 $41.64 $41.93 $41.93 75,869
2023-05-09 $41.53 $41.76 $41.49 $41.69 $41.69 38,954
2023-05-08 $42.40 $42.43 $42.22 $42.31 $42.31 21,267
2023-05-05 $41.76 $42.40 $41.76 $42.27 $42.27 35,276
2023-05-04 $41.48 $41.76 $41.35 $41.56 $41.56 101,398
2023-05-03 $41.86 $42.27 $41.80 $41.85 $41.85 76,099
2023-05-02 $41.91 $41.94 $41.55 $41.86 $41.86 67,979
2023-05-01 $42.30 $42.49 $42.21 $42.26 $42.26 157,531
2023-04-28 $42.02 $42.32 $41.94 $42.32 $42.32 101,959
2023-04-27 $41.65 $42.21 $41.61 $42.21 $42.21 84,624
2023-04-26 $41.65 $41.82 $41.47 $41.54 $41.54 62,275
2023-04-25 $41.81 $41.84 $41.18 $41.18 $41.18 191,968
2023-04-24 $42.56 $42.56 $42.36 $42.39 $42.39 46,079
2023-04-21 $42.04 $42.21 $41.84 $42.19 $42.19 45,754
2023-04-20 $41.99 $42.29 $41.98 $42.13 $42.13 81,956
2023-04-19 $42.04 $42.24 $42.02 $42.22 $42.22 146,326
2023-04-18 $42.45 $42.49 $42.31 $42.44 $42.44 131,160
2023-04-17 $42.04 $42.09 $41.78 $42.06 $42.06 238,064
2023-04-14 $42.59 $42.68 $42.27 $42.51 $42.51 40,727
2023-04-13 $42.43 $42.69 $42.43 $42.58 $42.58 31,463
2023-04-12 $42.25 $42.34 $42.01 $42.07 $42.07 40,562
2023-04-11 $42.25 $42.32 $42.15 $42.23 $42.23 37,020
2023-04-10 $41.73 $42.09 $41.60 $42.01 $42.01 59,134
2023-04-06 $41.77 $42.24 $41.77 $42.02 $42.02 45,151
2023-04-05 $41.99 $42.01 $41.68 $41.88 $41.88 20,947
2023-04-04 $42.49 $42.67 $42.26 $42.43 $42.43 38,984
2023-04-03 $42.27 $42.40 $42.07 $42.40 $42.40 183,225
2023-03-31 $42.21 $42.39 $42.18 $42.20 $42.20 50,816
2023-03-30 $42.17 $42.25 $41.99 $42.15 $42.15 18,833
2023-03-29 $41.19 $41.49 $41.15 $41.43 $41.43 50,632
2023-03-28 $40.43 $40.52 $40.26 $40.44 $40.44 17,698
2023-03-27 $40.67 $40.76 $40.32 $40.52 $40.52 48,336
2023-03-24 $40.45 $40.51 $40.02 $40.48 $40.48 41,176
2023-03-23 $41.19 $41.64 $40.74 $41.02 $41.02 30,262
2023-03-22 $40.71 $41.49 $40.57 $40.59 $40.59 72,382
2023-03-21 $40.79 $40.87 $40.50 $40.72 $40.72 43,699
2023-03-20 $39.88 $40.21 $39.84 $40.10 $40.10 76,984
2023-03-17 $39.50 $39.64 $39.22 $39.50 $39.50 35,323
2023-03-16 $38.62 $40.03 $38.62 $40.01 $40.01 57,986
2023-03-15 $38.47 $39.18 $38.40 $39.09 $39.09 96,846
2023-03-14 $40.19 $40.45 $40.08 $40.38 $40.38 97,132
2023-03-13 $39.15 $39.94 $39.03 $39.70 $39.70 57,002
2023-03-10 $40.32 $40.47 $39.70 $39.77 $39.77 50,758
2023-03-09 $40.70 $40.88 $40.12 $40.21 $40.21 139,998
2023-03-08 $40.51 $40.88 $40.51 $40.75 $40.75 31,130
2023-03-07 $41.19 $41.24 $40.45 $40.54 $40.54 38,763
2023-03-06 $41.53 $41.76 $41.43 $41.47 $41.47 34,963
2023-03-03 $41.39 $41.81 $41.31 $41.78 $41.78 42,735
2023-03-02 $40.56 $41.21 $40.53 $41.20 $41.20 48,871
2023-03-01 $41.31 $41.35 $40.87 $41.04 $41.04 73,712
2023-02-28 $40.95 $41.14 $40.73 $40.80 $40.80 49,068
2023-02-27 $41.12 $41.32 $40.99 $41.19 $41.19 51,590
2023-02-24 $40.51 $40.57 $40.26 $40.45 $40.45 40,653
2023-02-23 $41.47 $41.48 $40.91 $41.42 $41.42 101,809
2023-02-22 $41.29 $41.39 $40.98 $41.09 $41.09 60,042
2023-02-21 $41.49 $41.67 $41.13 $41.19 $41.19 68,942
2023-02-17 $42.01 $42.34 $41.95 $42.24 $42.24 51,016
2023-02-16 $42.21 $42.68 $42.17 $42.27 $42.27 43,646
2023-02-15 $42.02 $42.65 $42.02 $42.61 $42.61 116,533
2023-02-14 $41.98 $42.59 $41.83 $42.44 $42.44 1,581,773
2023-02-13 $41.77 $42.30 $41.74 $42.23 $42.23 108,274
2023-02-10 $41.56 $41.66 $41.38 $41.59 $41.59 176,719
2023-02-09 $42.67 $42.75 $42.03 $42.11 $42.11 77,727
2023-02-08 $42.16 $42.21 $41.79 $41.96 $41.96 213,655
2023-02-07 $41.72 $42.54 $41.62 $42.43 $42.43 162,973
2023-02-06 $42.22 $42.25 $41.89 $42.03 $42.03 105,032
2023-02-03 $42.94 $43.32 $42.79 $42.82 $42.82 159,486
2023-02-02 $43.59 $43.67 $43.19 $43.51 $43.51 84,242
2023-02-01 $42.37 $43.42 $42.14 $43.18 $43.18 341,277
2023-01-31 $41.75 $42.25 $41.72 $42.20 $42.20 72,446
2023-01-30 $41.81 $42.01 $41.71 $41.77 $41.77 68,810
2023-01-27 $42.22 $42.62 $42.19 $42.44 $42.44 489,429
2023-01-26 $42.54 $42.73 $42.15 $42.70 $42.70 251,233
2023-01-25 $41.63 $42.45 $41.61 $42.42 $42.42 198,489
2023-01-24 $42.04 $42.34 $41.92 $42.22 $42.22 224,971
2023-01-23 $41.79 $42.39 $41.78 $42.39 $42.39 58,617
2023-01-20 $41.22 $41.79 $41.20 $41.79 $41.79 68,366
2023-01-19 $41.40 $41.40 $40.91 $41.01 $41.01 87,794
2023-01-18 $42.45 $42.46 $41.59 $41.59 $41.59 64,001
2023-01-17 $41.69 $41.97 $41.60 $41.87 $41.87 136,099
2023-01-13 $41.41 $42.03 $41.41 $41.95 $41.95 260,476
2023-01-12 $41.42 $41.78 $40.91 $41.64 $41.64 35,690
2023-01-11 $40.99 $41.20 $40.82 $41.20 $41.20 44,832
2023-01-10 $40.46 $40.75 $40.38 $40.75 $40.75 57,179
2023-01-09 $40.38 $40.80 $40.34 $40.42 $40.42 106,596
2023-01-06 $38.78 $39.81 $38.55 $39.75 $39.75 55,655
2023-01-05 $38.55 $38.72 $38.42 $38.49 $38.49 65,784
2023-01-04 $38.84 $39.06 $38.65 $38.99 $38.99 47,440
2023-01-03 $38.22 $38.41 $37.74 $37.97 $37.97 390,374
2022-12-30 $37.35 $37.45 $37.14 $37.24 $37.24 97,793
2022-12-29 $37.47 $37.96 $37.46 $37.80 $37.80 31,068
2022-12-28 $37.50 $37.50 $36.95 $36.99 $36.99 12,828
2022-12-27 $37.52 $37.68 $37.41 $37.44 $37.44 34,676
2022-12-23 $37.34 $37.65 $37.24 $37.55 $37.55 33,639
2022-12-22 $37.91 $37.91 $37.10 $37.55 $37.55 65,488
2022-12-21 $37.74 $38.27 $37.74 $38.09 $38.09 43,677
2022-12-20 $37.35 $37.62 $37.32 $37.48 $37.48 41,933
2022-12-19 $37.76 $37.76 $37.30 $37.45 $37.45 30,826
2022-12-16 $37.85 $38.10 $37.51 $37.72 $37.72 103,408
2022-12-15 $38.94 $38.94 $38.12 $38.19 $38.19 129,137
2022-12-14 $39.62 $39.85 $39.18 $39.46 $39.46 122,744
2022-12-13 $40.35 $40.46 $39.46 $39.70 $39.70 1,039,242
2022-12-12 $38.91 $39.19 $38.79 $39.19 $38.95 97,673
2022-12-09 $38.88 $39.25 $38.88 $38.90 $38.66 123,479
2022-12-08 $38.49 $39.02 $38.36 $38.96 $38.72 103,800
2022-12-07 $38.52 $38.80 $38.43 $38.63 $38.39 39,286
2022-12-06 $38.97 $38.97 $38.38 $38.50 $38.26 47,861
2022-12-05 $39.38 $39.39 $38.81 $38.96 $38.96 62,336
2022-12-02 $39.02 $39.51 $38.99 $39.40 $39.40 40,033
2022-12-01 $39.37 $39.51 $39.09 $39.43 $39.43 57,036
2022-11-30 $38.31 $39.07 $37.86 $38.98 $38.98 70,807
2022-11-29 $37.97 $38.12 $37.80 $37.93 $37.93 18,968
2022-11-28 $38.36 $38.51 $37.90 $37.98 $37.98 42,766
2022-11-25 $38.42 $38.66 $38.41 $38.56 $38.56 38,034
2022-11-23 $37.97 $38.50 $37.97 $38.43 $38.43 54,804
2022-11-22 $37.47 $37.97 $37.38 $37.97 $37.97 99,913
2022-11-21 $37.37 $37.54 $37.30 $37.47 $37.47 47,635
2022-11-18 $38.04 $38.04 $37.66 $37.86 $37.86 101,775
2022-11-17 $37.00 $37.88 $36.99 $37.83 $37.83 79,050
2022-11-16 $38.05 $38.05 $37.51 $37.63 $37.63 921,614
2022-11-15 $38.39 $38.48 $37.45 $37.96 $37.96 146,629
2022-11-14 $37.51 $37.83 $37.48 $37.51 $37.51 84,864
2022-11-11 $37.22 $37.85 $37.11 $37.75 $37.75 612,277
2022-11-10 $35.66 $36.62 $35.42 $36.61 $36.61 107,486
2022-11-09 $34.14 $34.44 $33.81 $33.83 $33.83 83,926
2022-11-08 $34.16 $34.63 $34.04 $34.39 $34.39 28,636
2022-11-07 $33.58 $33.85 $33.37 $33.76 $33.76 43,862
2022-11-04 $32.76 $33.32 $32.55 $33.32 $33.32 37,176
2022-11-03 $31.45 $31.88 $31.41 $31.60 $31.60 36,518
2022-11-02 $32.74 $33.11 $31.88 $31.89 $31.89 62,554
2022-11-01 $33.37 $33.40 $32.83 $32.97 $32.97 70,206
2022-10-31 $32.86 $32.87 $32.68 $32.75 $32.75 66,719
2022-10-28 $32.56 $33.22 $32.56 $33.18 $33.18 95,934
2022-10-27 $33.26 $33.53 $32.84 $32.85 $32.85 85,753
2022-10-26 $32.84 $33.65 $32.84 $33.18 $33.18 886,575
2022-10-25 $32.52 $33.30 $32.52 $33.15 $33.15 64,917
2022-10-24 $32.03 $32.27 $31.71 $32.19 $32.19 80,542
2022-10-21 $31.18 $32.16 $31.18 $32.16 $32.16 57,227
2022-10-20 $31.22 $31.84 $31.19 $31.30 $31.30 51,157
2022-10-19 $31.10 $31.36 $30.89 $31.14 $31.14 90,545
2022-10-18 $31.68 $31.68 $31.18 $31.36 $31.36 119,020
2022-10-17 $30.70 $31.02 $30.70 $30.86 $30.86 86,441
2022-10-14 $30.82 $30.94 $29.80 $29.86 $29.86 73,367
2022-10-13 $28.78 $30.73 $28.67 $30.60 $30.60 245,597
2022-10-12 $29.87 $30.06 $29.82 $29.92 $29.92 41,027
2022-10-11 $30.29 $30.55 $29.88 $30.02 $30.02 93,138
2022-10-10 $31.09 $31.09 $30.43 $30.73 $30.73 85,491
2022-10-07 $31.53 $31.60 $30.89 $31.02 $31.02 67,215
2022-10-06 $32.80 $32.80 $32.22 $32.22 $32.22 90,467
2022-10-05 $32.43 $33.00 $32.23 $32.81 $32.81 106,770
2022-10-04 $32.61 $33.24 $32.61 $33.16 $33.16 109,425
2022-10-03 $30.90 $31.49 $30.77 $31.37 $31.37 166,216
2022-09-30 $30.43 $31.14 $30.43 $30.57 $30.57 100,941
2022-09-29 $30.41 $30.60 $30.02 $30.58 $30.58 41,461
2022-09-28 $30.23 $31.27 $30.17 $31.21 $31.21 96,080
2022-09-27 $30.98 $31.06 $30.26 $30.55 $30.55 71,490
2022-09-26 $30.80 $31.17 $30.54 $30.61 $30.61 60,858
2022-09-23 $31.26 $31.26 $30.63 $30.94 $30.94 48,317
2022-09-22 $32.42 $32.42 $31.87 $32.02 $32.02 40,963
2022-09-21 $32.84 $33.24 $32.42 $32.42 $32.42 214,055
2022-09-20 $32.97 $33.10 $32.57 $32.87 $32.87 69,732
2022-09-19 $33.05 $33.66 $33.05 $33.62 $33.62 56,187
2022-09-16 $33.27 $33.51 $33.15 $33.49 $33.49 62,257
2022-09-15 $33.93 $34.22 $33.68 $33.76 $33.76 32,899
2022-09-14 $34.01 $34.25 $33.90 $34.17 $34.17 61,447
2022-09-13 $34.71 $34.88 $33.93 $34.02 $34.02 21,698
2022-09-12 $35.53 $35.77 $35.52 $35.56 $35.56 29,407
2022-09-09 $34.71 $34.95 $34.68 $34.94 $34.94 72,632
2022-09-08 $33.21 $33.86 $33.15 $33.85 $33.85 73,864
2022-09-07 $33.12 $33.91 $33.12 $33.79 $33.79 60,619
2022-09-06 $33.38 $33.49 $32.92 $33.21 $33.21 72,073
2022-09-02 $33.89 $34.19 $33.00 $33.12 $33.12 131,026
2022-09-01 $33.63 $33.63 $33.05 $33.43 $33.43 90,619
2022-08-31 $34.66 $34.79 $34.21 $34.26 $34.26 52,382
2022-08-30 $35.23 $35.23 $34.31 $34.48 $34.48 287,899
2022-08-29 $35.04 $35.24 $34.80 $34.92 $34.92 848,185
2022-08-26 $36.26 $36.32 $34.98 $35.03 $35.03 43,474
2022-08-25 $35.80 $36.35 $35.80 $36.25 $36.25 883,293
2022-08-24 $35.55 $35.90 $35.52 $35.76 $35.76 21,888
2022-08-23 $35.45 $35.84 $35.45 $35.56 $35.56 204,902
2022-08-22 $35.80 $35.82 $35.29 $35.39 $35.39 57,389
2022-08-19 $37.07 $37.08 $36.65 $36.69 $36.69 53,198
2022-08-18 $37.39 $37.58 $37.27 $37.42 $37.42 81,548
2022-08-17 $37.59 $37.99 $37.48 $37.75 $37.75 84,508
2022-08-16 $37.87 $38.25 $37.84 $38.08 $38.08 12,448
2022-08-15 $38.11 $38.24 $37.99 $38.18 $38.18 110,389
2022-08-12 $38.06 $38.48 $38.01 $38.46 $38.46 316,225
2022-08-11 $38.27 $38.54 $38.01 $38.10 $38.10 31,422
2022-08-10 $37.93 $38.28 $37.78 $38.08 $38.08 392,580
2022-08-09 $37.26 $37.29 $36.92 $37.02 $37.02 63,865
2022-08-08 $37.91 $38.15 $37.62 $37.68 $37.68 34,271
2022-08-05 $37.40 $37.78 $37.31 $37.65 $37.65 231,511
2022-08-04 $38.04 $38.33 $38.00 $38.25 $38.25 43,690
2022-08-03 $37.63 $38.05 $37.58 $38.01 $38.01 28,323
2022-08-02 $37.35 $37.61 $37.16 $37.25 $37.25 45,509
2022-08-01 $37.67 $38.15 $37.65 $37.89 $37.89 33,753
2022-07-29 $37.55 $38.14 $37.51 $38.05 $38.05 260,573
2022-07-28 $37.07 $37.63 $36.79 $37.59 $37.59 46,628
2022-07-27 $36.60 $37.30 $36.54 $37.27 $37.27 50,332
2022-07-26 $36.29 $36.34 $35.97 $36.02 $36.02 62,406
2022-07-25 $37.01 $37.07 $36.77 $36.93 $36.93 72,201
2022-07-22 $37.10 $37.32 $36.60 $36.73 $36.73 54,988
2022-07-21 $36.56 $37.14 $36.42 $37.13 $37.13 60,242
2022-07-20 $35.76 $36.23 $35.73 $36.03 $36.03 60,050
2022-07-19 $35.41 $36.02 $35.41 $36.02 $36.02 92,305
2022-07-18 $34.97 $35.13 $34.56 $34.70 $34.70 58,124
2022-07-15 $34.02 $34.32 $33.76 $34.30 $34.30 90,625
2022-07-14 $33.18 $33.70 $32.85 $33.64 $33.64 122,857
2022-07-13 $33.12 $34.03 $33.12 $33.86 $33.86 74,194
2022-07-12 $33.94 $34.15 $33.68 $33.79 $33.79 40,653
2022-07-11 $34.04 $34.15 $33.82 $33.87 $33.87 81,500
2022-07-08 $34.32 $34.73 $34.16 $34.63 $34.63 124,274
2022-07-07 $34.08 $34.62 $34.08 $34.54 $34.54 27,388
2022-07-06 $33.81 $33.92 $33.55 $33.83 $33.83 53,759
2022-07-05 $33.12 $33.85 $33.04 $33.85 $33.85 168,858
2022-07-01 $34.33 $34.80 $34.20 $34.74 $34.74 66,887
2022-06-30 $34.59 $35.22 $34.23 $35.06 $35.06 131,370
2022-06-29 $35.36 $35.48 $35.10 $35.16 $35.16 45,552
2022-06-28 $36.14 $36.30 $35.44 $35.45 $35.45 127,268
2022-06-27 $36.46 $36.50 $36.03 $36.15 $36.15 83,609
2022-06-24 $34.87 $35.79 $34.87 $35.76 $35.76 44,701
2022-06-23 $34.16 $34.28 $33.82 $34.25 $34.25 69,587
2022-06-22 $34.36 $34.98 $34.35 $34.61 $34.61 26,265
2022-06-21 $34.75 $35.05 $34.73 $34.81 $34.81 69,161
2022-06-17 $34.07 $34.32 $33.76 $34.15 $34.15 132,217
2022-06-16 $34.02 $34.07 $33.62 $33.74 $33.74 88,350
2022-06-15 $35.07 $35.63 $34.69 $35.39 $35.39 142,893
2022-06-14 $34.77 $34.89 $34.09 $34.39 $34.39 240,981
2022-06-13 $35.08 $35.29 $34.68 $34.79 $34.79 209,711
2022-06-10 $36.78 $36.87 $36.41 $36.52 $36.52 117,799
2022-06-09 $38.30 $38.47 $37.53 $37.58 $37.58 107,859
2022-06-08 $39.32 $39.55 $39.09 $39.22 $38.71 81,173
2022-06-07 $38.85 $39.48 $38.84 $39.47 $38.96 53,152
2022-06-06 $39.68 $39.81 $39.26 $39.42 $38.91 46,775
2022-06-03 $39.15 $39.25 $38.83 $38.95 $38.45 77,142
2022-06-02 $38.86 $39.70 $38.82 $39.67 $39.16 86,388
2022-06-01 $39.47 $39.51 $38.44 $38.70 $38.20 109,150
2022-05-31 $39.52 $39.70 $39.20 $39.49 $38.98 82,322
2022-05-27 $38.85 $39.27 $38.85 $39.27 $38.76 88,614
2022-05-26 $37.95 $38.54 $37.95 $38.48 $37.98 100,053
2022-05-25 $37.51 $37.99 $37.37 $37.77 $37.28 102,837
2022-05-24 $37.88 $37.88 $37.45 $37.75 $37.26 84,801
2022-05-23 $37.85 $38.28 $37.69 $38.16 $37.67 116,224
2022-05-20 $37.56 $37.61 $36.50 $37.13 $36.65 147,368
2022-05-19 $36.47 $37.27 $36.47 $36.98 $36.50 90,755
2022-05-18 $37.43 $37.63 $36.65 $36.78 $36.30 223,235
2022-05-17 $38.17 $38.40 $37.83 $38.37 $37.87 185,409
2022-05-16 $36.97 $37.42 $36.81 $37.08 $36.60 155,035
2022-05-13 $36.54 $37.26 $36.54 $37.18 $36.70 131,619
2022-05-12 $35.48 $36.26 $35.30 $35.86 $35.39 753,063
2022-05-11 $36.16 $36.88 $35.67 $35.75 $35.29 389,798
2022-05-10 $36.60 $36.66 $35.79 $36.14 $35.67 327,907
2022-05-09 $36.29 $36.41 $35.62 $35.75 $35.29 189,061
2022-05-06 $37.18 $37.40 $36.76 $37.13 $36.65 127,399
2022-05-05 $38.79 $38.83 $37.50 $37.83 $37.34 182,269
2022-05-04 $38.74 $39.63 $38.19 $39.50 $38.99 337,546
2022-05-03 $38.56 $38.78 $38.44 $38.70 $38.20 90,230
2022-05-02 $38.01 $38.42 $37.73 $38.33 $37.83 403,792
2022-04-29 $38.91 $39.31 $38.23 $38.43 $37.93 124,123
2022-04-28 $38.60 $39.15 $38.11 $39.00 $38.50 215,958
2022-04-27 $38.08 $38.53 $37.78 $38.20 $37.71 135,184
2022-04-26 $39.40 $39.40 $38.17 $38.24 $37.75 259,658
2022-04-25 $39.55 $39.86 $39.18 $39.84 $39.33 237,101
2022-04-22 $40.89 $40.94 $40.27 $40.27 $39.75 226,900
2022-04-21 $42.06 $42.08 $40.80 $40.89 $40.36 170,479
2022-04-20 $41.66 $41.66 $41.08 $41.26 $40.73 148,712
2022-04-19 $39.90 $40.64 $39.84 $40.62 $40.10 265,451
2022-04-18 $40.08 $40.74 $40.08 $40.36 $39.84 1,124,604
2022-04-14 $40.74 $40.77 $40.25 $40.25 $39.73 101,251
2022-04-13 $40.04 $40.90 $39.99 $40.83 $40.30 626,813
2022-04-12 $40.68 $40.97 $39.99 $40.06 $39.54 79,172
2022-04-11 $40.81 $40.99 $40.37 $40.40 $39.88 167,012
2022-04-08 $40.99 $41.33 $40.87 $40.98 $40.45 161,037
2022-04-07 $41.39 $41.54 $40.88 $41.37 $40.84 192,715
2022-04-06 $41.19 $41.50 $40.80 $41.24 $40.71 220,486
2022-04-05 $42.96 $43.02 $42.10 $42.23 $41.68 126,976
2022-04-04 $42.72 $43.24 $42.72 $43.15 $42.59 2,075,461
2022-04-01 $42.87 $42.90 $42.46 $42.74 $42.19 179,089
2022-03-31 $43.08 $43.18 $42.28 $42.33 $41.78 323,163
2022-03-30 $43.80 $43.86 $43.32 $43.45 $42.89 96,306
2022-03-29 $44.21 $44.40 $43.71 $44.18 $43.61 163,033
2022-03-28 $42.39 $42.72 $42.10 $42.67 $42.12 384,014
2022-03-25 $42.72 $42.75 $42.13 $42.59 $42.04 181,472
2022-03-24 $41.97 $42.61 $41.86 $42.60 $42.05 111,652
2022-03-23 $42.02 $42.39 $41.83 $42.02 $41.48 98,399
2022-03-22 $42.85 $43.22 $42.85 $43.15 $42.59 84,758
2022-03-21 $42.61 $42.70 $42.01 $42.35 $41.80 89,756
2022-03-18 $41.58 $43.06 $41.48 $42.97 $42.41 164,672
2022-03-17 $41.62 $42.30 $41.58 $42.13 $41.59 140,711
2022-03-16 $41.01 $42.23 $40.81 $42.19 $41.64 505,370
2022-03-15 $39.29 $39.50 $38.91 $39.45 $38.94 117,553
2022-03-14 $39.33 $39.54 $38.84 $38.92 $38.42 114,845
2022-03-11 $39.84 $39.89 $38.51 $38.52 $38.02 1,655,768
2022-03-10 $39.39 $39.76 $38.96 $39.18 $38.67 261,822
2022-03-09 $39.80 $40.72 $39.31 $40.33 $39.81 271,019
2022-03-08 $37.41 $38.70 $36.62 $37.51 $37.03 602,457
2022-03-07 $38.83 $38.97 $36.80 $37.17 $36.69 200,141
2022-03-04 $39.02 $39.13 $38.11 $38.65 $38.15 223,324
2022-03-03 $41.90 $41.90 $40.60 $40.82 $40.29 442,207
2022-03-02 $41.58 $42.10 $41.37 $41.94 $41.40 177,528
2022-03-01 $42.45 $42.63 $40.97 $41.27 $40.74 206,296
2022-02-28 $42.56 $43.47 $42.50 $42.83 $42.28 284,320
2022-02-25 $43.02 $43.76 $42.98 $43.71 $43.15 213,374
2022-02-24 $41.01 $43.03 $41.01 $42.87 $42.32 281,984
2022-02-23 $44.31 $44.32 $43.13 $43.21 $42.65 298,758
2022-02-22 $43.83 $44.36 $43.35 $43.74 $43.17 160,092
2022-02-18 $45.22 $45.38 $44.85 $44.99 $44.41 122,938
2022-02-17 $45.80 $45.88 $45.26 $45.29 $44.70 215,722
2022-02-16 $45.82 $46.44 $45.68 $46.34 $45.74 178,137
2022-02-15 $45.65 $46.09 $45.59 $46.04 $45.45 138,021
2022-02-14 $44.77 $45.06 $44.41 $44.77 $44.19 113,815
2022-02-11 $46.34 $46.41 $44.86 $45.01 $44.43 632,811
2022-02-10 $46.40 $47.37 $46.30 $46.47 $45.87 152,835
2022-02-09 $47.33 $47.47 $47.16 $47.42 $46.81 129,273
2022-02-08 $45.77 $46.51 $45.77 $46.40 $45.80 71,341
2022-02-07 $46.05 $46.40 $46.00 $46.13 $45.53 80,923
2022-02-04 $45.71 $46.36 $45.56 $46.16 $45.56 198,865
2022-02-03 $46.14 $46.33 $45.78 $45.83 $45.24 187,233
2022-02-02 $47.32 $47.34 $46.72 $47.11 $46.50 100,687
2022-02-01 $46.78 $46.91 $46.22 $46.82 $46.21 221,745
2022-01-31 $45.33 $46.45 $45.18 $46.40 $45.80 186,544
2022-01-28 $44.52 $45.16 $44.11 $45.08 $44.50 134,074
2022-01-27 $45.39 $45.54 $44.51 $44.67 $44.09 178,075
2022-01-26 $45.85 $46.26 $44.88 $45.27 $44.69 176,037
2022-01-25 $44.99 $45.65 $44.57 $45.15 $44.57 212,728
2022-01-24 $45.36 $46.20 $44.56 $46.15 $45.55 349,156
2022-01-21 $47.46 $47.66 $46.91 $46.92 $46.31 321,795
2022-01-20 $48.26 $48.58 $47.70 $47.73 $47.11 423,433
2022-01-19 $48.57 $48.66 $47.71 $47.72 $47.10 390,898
2022-01-18 $48.56 $48.70 $48.11 $48.16 $47.54 1,822,491
2022-01-14 $49.08 $49.39 $48.90 $49.35 $48.71 190,729
2022-01-13 $50.28 $50.38 $49.24 $49.28 $48.64 756,754
2022-01-12 $49.56 $49.75 $49.35 $49.59 $48.95 187,455
2022-01-11 $48.31 $49.17 $48.23 $49.11 $48.48 123,180
2022-01-10 $48.08 $48.43 $47.72 $48.33 $47.71 133,183
2022-01-07 $49.08 $49.50 $48.91 $49.42 $48.78 45,056
2022-01-06 $48.76 $49.22 $48.51 $49.02 $48.39 191,449
2022-01-05 $50.03 $50.15 $49.18 $49.18 $48.54 366,941
2022-01-04 $50.70 $50.70 $49.97 $50.22 $49.57 111,424
2022-01-03 $50.54 $50.61 $50.18 $50.53 $49.88 242,416
2021-12-31 $50.35 $50.41 $50.14 $50.22 $49.57 201,469
2021-12-30 $50.16 $50.37 $50.14 $50.17 $49.52 247,416
2021-12-29 $50.02 $50.15 $49.87 $50.12 $49.47 73,914
2021-12-28 $50.29 $50.29 $50.05 $50.11 $49.46 110,438
2021-12-27 $49.80 $50.27 $49.80 $50.17 $49.52 96,307
2021-12-23 $49.37 $49.80 $49.33 $49.75 $49.11 67,924
2021-12-22 $48.47 $49.19 $48.45 $49.15 $48.51 95,064
2021-12-21 $48.27 $48.58 $48.02 $48.56 $47.93 121,281
2021-12-20 $47.38 $47.66 $47.28 $47.63 $47.01 182,334
2021-12-17 $47.83 $47.93 $47.50 $47.60 $46.98 441,117
2021-12-16 $49.27 $49.33 $48.18 $48.39 $47.76 295,742
2021-12-15 $48.12 $48.94 $47.97 $48.86 $48.23 235,890
2021-12-14 $48.12 $48.34 $47.74 $47.97 $47.35 191,720
2021-12-13 $48.99 $49.04 $48.53 $48.53 $47.90 1,253,393
2021-12-10 $49.30 $49.45 $49.09 $49.31 $48.49 115,949
2021-12-09 $49.65 $49.75 $49.12 $49.15 $48.33 298,593
2021-12-08 $50.27 $50.32 $50.07 $50.28 $49.45 145,481
2021-12-07 $49.68 $50.41 $49.67 $50.22 $49.39 140,405
2021-12-06 $48.35 $48.60 $48.04 $48.50 $47.70 173,230
2021-12-03 $48.88 $48.99 $47.94 $48.26 $47.46 190,663
2021-12-02 $48.76 $49.28 $48.73 $49.05 $48.24 369,427
2021-12-01 $49.80 $50.28 $48.80 $48.80 $47.99 487,312
2021-11-30 $49.71 $50.05 $48.82 $49.17 $48.35 673,282
2021-11-29 $49.61 $49.77 $49.23 $49.67 $48.85 203,018
2021-11-26 $49.65 $49.81 $49.16 $49.40 $48.58 101,281
2021-11-24 $49.64 $50.34 $49.52 $50.34 $49.51 152,701
2021-11-23 $50.69 $51.02 $50.38 $50.73 $49.89 248,296
2021-11-22 $52.02 $52.19 $51.24 $51.24 $50.39 174,386
2021-11-19 $52.50 $52.58 $52.13 $52.16 $51.30 119,615
2021-11-18 $53.02 $53.02 $52.72 $52.97 $52.09 72,475
2021-11-17 $52.78 $52.82 $52.59 $52.71 $51.84 118,822
2021-11-16 $52.74 $52.89 $52.70 $52.74 $51.87 135,483
2021-11-15 $53.01 $53.10 $52.77 $52.79 $51.91 98,087
2021-11-12 $52.86 $53.09 $52.73 $53.01 $52.13 142,640
2021-11-11 $52.39 $52.66 $52.37 $52.51 $51.64 534,693
2021-11-10 $52.58 $52.84 $52.17 $52.28 $51.41 260,662
2021-11-09 $53.13 $53.25 $52.83 $53.03 $52.15 161,395
2021-11-08 $53.22 $53.29 $53.00 $53.08 $52.20 224,234
2021-11-05 $53.10 $53.19 $52.89 $53.12 $52.24 98,073
2021-11-04 $52.97 $53.26 $52.85 $53.17 $52.29 164,273
2021-11-03 $52.47 $53.10 $52.36 $53.08 $52.20 154,484
2021-11-02 $52.27 $52.42 $52.20 $52.28 $51.41 211,477
2021-11-01 $51.98 $52.36 $51.80 $52.33 $51.46 115,476
2021-10-29 $51.93 $52.17 $51.88 $52.10 $51.24 164,698
2021-10-28 $52.29 $52.55 $52.24 $52.55 $51.68 49,229
2021-10-27 $52.30 $52.54 $52.07 $52.07 $51.21 323,465
2021-10-26 $52.37 $52.37 $51.96 $52.12 $51.26 144,791
2021-10-25 $52.26 $52.31 $52.02 $52.06 $51.20 108,429
2021-10-22 $52.36 $52.61 $52.22 $52.48 $51.61 185,625
2021-10-21 $51.67 $52.04 $51.65 $52.02 $51.16 102,812
2021-10-20 $51.85 $51.85 $51.63 $51.74 $50.88 173,369
2021-10-19 $51.48 $51.76 $51.44 $51.75 $50.89 102,756
2021-10-18 $50.90 $51.24 $50.78 $51.18 $50.33 92,593
2021-10-15 $51.10 $51.41 $51.05 $51.37 $50.52 422,951
2021-10-14 $50.57 $50.86 $50.42 $50.82 $49.98 87,534
2021-10-13 $49.58 $49.90 $49.49 $49.85 $49.02 157,797
2021-10-12 $49.26 $49.28 $48.99 $49.07 $48.26 193,068
2021-10-11 $49.22 $49.48 $48.99 $48.99 $48.18 60,141
2021-10-08 $49.75 $49.75 $49.27 $49.34 $48.52 113,329
2021-10-07 $49.45 $49.97 $49.45 $49.78 $48.95 101,938
2021-10-06 $48.55 $49.10 $48.41 $49.02 $48.21 139,741
2021-10-05 $48.99 $49.50 $48.90 $49.27 $48.45 90,734
2021-10-04 $49.19 $49.20 $48.50 $48.70 $47.89 121,251
2021-10-01 $49.38 $49.57 $48.96 $49.40 $48.58 263,830
2021-09-30 $49.76 $49.92 $49.16 $49.25 $48.43 327,064
2021-09-29 $50.46 $50.48 $49.68 $49.72 $48.90 152,464
2021-09-28 $50.60 $50.64 $50.04 $50.22 $49.39 166,974
2021-09-27 $51.68 $51.84 $51.55 $51.72 $50.86 200,304
2021-09-24 $52.30 $52.45 $52.16 $52.33 $51.46 92,072
2021-09-23 $52.84 $53.16 $52.84 $53.04 $52.16 79,153
2021-09-22 $51.96 $52.63 $51.96 $52.22 $51.35 127,188
2021-09-21 $52.07 $52.11 $51.77 $51.91 $51.05 146,571
2021-09-20 $51.34 $51.61 $50.96 $51.46 $50.61 300,039
2021-09-17 $53.23 $53.32 $52.39 $52.65 $51.78 278,525
2021-09-16 $53.12 $53.56 $53.07 $53.54 $52.65 90,444
2021-09-15 $53.25 $53.37 $52.99 $53.36 $52.48 209,375
2021-09-14 $53.50 $53.63 $53.25 $53.30 $52.42 363,570
2021-09-13 $53.19 $53.19 $52.82 $53.11 $52.23 115,237
2021-09-10 $53.33 $53.40 $52.82 $52.82 $51.94 286,977
2021-09-09 $53.05 $53.23 $52.90 $52.98 $52.10 309,957
2021-09-08 $53.41 $53.41 $52.99 $53.25 $52.37 211,811
2021-09-07 $53.89 $54.01 $53.74 $53.78 $52.89 137,941
2021-09-03 $53.35 $53.74 $53.33 $53.67 $52.78 77,426
2021-09-02 $53.65 $53.81 $53.60 $53.75 $52.86 58,649
2021-09-01 $53.19 $53.57 $53.19 $53.29 $52.41 250,693
2021-08-31 $53.09 $53.09 $52.63 $52.95 $52.07 188,677
2021-08-30 $52.64 $52.70 $52.56 $52.69 $51.82 74,933
2021-08-27 $51.90 $52.57 $51.88 $52.54 $51.67 102,612
2021-08-26 $51.76 $51.96 $51.70 $51.70 $50.84 241,204
2021-08-25 $51.96 $52.05 $51.91 $52.00 $51.14 110,170
2021-08-24 $51.74 $51.95 $51.63 $51.90 $51.04 185,131
2021-08-23 $51.24 $51.67 $51.24 $51.61 $50.75 207,945
2021-08-20 $50.49 $50.79 $50.44 $50.79 $49.95 105,633
2021-08-19 $49.91 $50.52 $49.89 $50.42 $49.58 288,909
2021-08-18 $50.73 $50.96 $50.51 $50.56 $49.72 149,349
2021-08-17 $50.70 $50.70 $50.22 $50.41 $49.57 301,778
2021-08-16 $50.94 $51.04 $50.71 $50.99 $50.14 109,192
2021-08-13 $50.85 $51.24 $50.85 $51.24 $50.39 39,089
2021-08-12 $51.02 $51.02 $50.82 $50.86 $50.02 292,312
2021-08-11 $50.98 $51.03 $50.77 $51.03 $50.18 35,768
2021-08-10 $50.86 $50.92 $50.69 $50.80 $49.96 73,387
2021-08-09 $50.76 $50.76 $50.61 $50.64 $49.80 131,773
2021-08-06 $50.44 $50.52 $50.34 $50.45 $49.61 433,290
2021-08-05 $50.87 $50.91 $50.63 $50.69 $49.85 158,641
2021-08-04 $50.64 $50.78 $50.49 $50.56 $49.72 289,047
2021-08-03 $50.07 $50.32 $49.89 $50.27 $49.44 123,946
2021-08-02 $50.27 $50.37 $50.03 $50.11 $49.28 172,410
2021-07-30 $49.99 $50.23 $49.81 $49.96 $49.13 129,980
2021-07-29 $50.11 $50.25 $50.09 $50.21 $49.38 99,581
2021-07-28 $49.21 $49.61 $49.13 $49.61 $48.79 134,481
2021-07-27 $49.01 $49.02 $48.63 $49.01 $48.20 154,453
2021-07-26 $49.46 $49.52 $49.38 $49.47 $48.65 140,418
2021-07-23 $49.49 $49.65 $49.39 $49.49 $48.67 105,599
2021-07-22 $49.06 $49.17 $48.72 $48.88 $48.07 108,552
2021-07-21 $47.89 $48.45 $47.89 $48.38 $47.58 102,214
2021-07-20 $46.82 $47.36 $46.69 $47.26 $46.48 128,813
2021-07-19 $47.07 $47.17 $46.78 $47.05 $46.27 161,334
2021-07-16 $48.30 $48.41 $47.83 $47.86 $47.07 76,307
2021-07-15 $48.51 $48.66 $48.19 $48.40 $47.60 95,142
2021-07-14 $48.96 $49.03 $48.80 $48.91 $48.10 467,090
2021-07-13 $48.50 $48.70 $48.47 $48.56 $47.75 288,444
2021-07-12 $48.39 $48.70 $48.39 $48.63 $47.82 46,890
2021-07-09 $47.82 $48.23 $47.74 $48.19 $47.39 372,388
2021-07-08 $47.41 $47.56 $47.20 $47.42 $46.63 677,035
2021-07-07 $48.22 $48.37 $47.96 $48.28 $47.48 486,318
2021-07-06 $48.25 $48.26 $47.76 $48.02 $47.22 222,301
2021-07-02 $48.42 $48.49 $48.26 $48.42 $47.62 53,759
2021-07-01 $48.32 $48.44 $48.07 $48.31 $47.51 109,907
2021-06-30 $48.54 $48.63 $48.28 $48.45 $47.65 149,357
2021-06-29 $48.90 $48.95 $48.77 $48.86 $48.05 29,676
2021-06-28 $48.84 $48.89 $48.63 $48.75 $47.94 109,806
2021-06-25 $48.86 $48.86 $48.66 $48.79 $47.98 89,006
2021-06-24 $48.67 $48.81 $48.63 $48.77 $47.96 60,339
2021-06-23 $48.45 $48.54 $48.08 $48.18 $47.38 146,307
2021-06-22 $48.19 $48.58 $48.10 $48.41 $47.61 71,452
2021-06-21 $48.03 $48.35 $47.93 $48.28 $47.48 87,777
2021-06-18 $48.09 $48.12 $47.55 $47.70 $46.91 187,270
2021-06-17 $48.79 $48.99 $48.61 $48.81 $48.00 174,304
2021-06-16 $49.66 $49.75 $49.04 $49.20 $48.38 143,132
2021-06-15 $49.67 $49.73 $49.49 $49.60 $48.78 85,113
2021-06-14 $49.65 $49.80 $49.52 $49.77 $48.94 46,698
2021-06-11 $49.61 $49.74 $49.45 $49.74 $48.92 301,774
2021-06-10 $49.55 $49.82 $49.55 $49.68 $48.86 116,407
2021-06-09 $49.95 $50.00 $49.74 $49.74 $48.59 224,516
2021-06-08 $50.06 $50.09 $49.73 $49.87 $48.72 53,588
2021-06-07 $49.82 $49.96 $49.74 $49.91 $48.76 100,200
2021-06-04 $49.78 $49.96 $49.73 $49.96 $48.81 59,992
2021-06-03 $49.40 $49.45 $49.16 $49.42 $48.28 79,287
2021-06-02 $49.76 $49.97 $49.68 $49.86 $48.71 147,017
2021-06-01 $50.24 $50.33 $49.84 $49.94 $48.79 165,803
2021-05-28 $49.37 $49.65 $49.35 $49.50 $48.36 123,544
2021-05-27 $49.08 $49.33 $49.01 $49.18 $48.05 49,667
2021-05-26 $49.36 $49.46 $49.19 $49.31 $48.17 83,329
2021-05-25 $49.64 $49.82 $49.47 $49.56 $48.42 1,183,135
2021-05-24 $48.77 $49.22 $48.73 $49.09 $47.96 95,394
2021-05-21 $48.86 $48.86 $48.46 $48.66 $47.54 106,869
2021-05-20 $48.21 $48.81 $48.20 $48.67 $47.55 170,711
2021-05-19 $47.23 $47.93 $47.11 $47.78 $46.68 150,934
2021-05-18 $48.57 $48.62 $48.20 $48.27 $47.16 192,931
2021-05-17 $47.94 $48.08 $47.78 $48.02 $46.91 171,834
2021-05-14 $47.60 $48.32 $47.50 $48.23 $47.12 228,784
2021-05-13 $46.97 $47.33 $46.77 $47.22 $46.13 256,992
2021-05-12 $47.17 $47.43 $46.52 $46.61 $45.54 247,169
2021-05-11 $47.21 $47.80 $47.16 $47.67 $46.57 183,190
2021-05-10 $48.88 $48.88 $48.08 $48.09 $46.98 191,204
2021-05-07 $48.74 $49.26 $48.69 $49.25 $48.11 80,351
2021-05-06 $48.20 $48.54 $48.00 $48.53 $47.41 72,112
2021-05-05 $48.11 $48.37 $47.98 $48.19 $47.08 69,000
2021-05-04 $47.62 $47.75 $46.93 $47.31 $46.22 176,441
2021-05-03 $48.59 $48.63 $48.40 $48.60 $47.48 131,536
2021-04-30 $48.48 $48.60 $47.96 $48.07 $46.96 136,331
2021-04-29 $49.15 $49.16 $48.54 $48.97 $47.84 139,738
2021-04-28 $48.81 $49.18 $48.76 $49.04 $47.91 62,737
2021-04-27 $48.89 $49.07 $48.73 $49.05 $47.92 127,948
2021-04-26 $49.03 $49.15 $48.97 $49.08 $47.95 116,864
2021-04-23 $48.51 $49.19 $48.51 $49.10 $47.97 184,192
2021-04-22 $48.59 $48.62 $48.03 $48.18 $47.07 132,055
2021-04-21 $47.64 $48.46 $47.64 $48.42 $47.30 140,555
2021-04-20 $47.86 $47.88 $47.32 $47.54 $46.44 129,080
2021-04-19 $48.36 $48.38 $47.96 $48.17 $47.06 127,561
2021-04-16 $48.18 $48.55 $48.18 $48.55 $47.43 76,630
2021-04-15 $47.93 $48.18 $47.83 $48.16 $47.05 1,770,135
2021-04-14 $47.91 $48.03 $47.69 $47.79 $46.69 110,947
2021-04-13 $47.72 $47.80 $47.57 $47.80 $46.70 447,497
2021-04-12 $47.62 $47.62 $47.33 $47.54 $46.44 101,264
2021-04-09 $47.77 $48.03 $47.77 $47.98 $46.87 117,331
2021-04-08 $47.76 $47.95 $47.68 $47.87 $46.77 68,320
2021-04-07 $47.43 $47.57 $47.30 $47.41 $46.32 137,879
2021-04-06 $47.50 $47.57 $47.28 $47.49 $46.40 224,818
2021-04-05 $47.74 $48.14 $47.65 $48.08 $46.97 309,745
2021-04-01 $46.70 $47.41 $46.70 $47.37 $46.28 237,011
2021-03-31 $46.07 $46.29 $45.91 $46.15 $45.09 169,298
2021-03-30 $45.74 $45.99 $45.67 $45.88 $44.82 47,073
2021-03-29 $46.07 $46.11 $45.80 $45.99 $44.93 75,505
2021-03-26 $45.37 $46.37 $45.37 $46.34 $45.27 151,439
2021-03-25 $44.51 $45.22 $44.50 $45.16 $44.12 214,692
2021-03-24 $45.19 $45.39 $44.84 $44.86 $43.83 193,142
2021-03-23 $45.18 $45.22 $44.57 $44.64 $43.61 75,927
2021-03-22 $45.24 $45.54 $45.17 $45.39 $44.34 77,245
2021-03-19 $44.76 $45.13 $44.61 $44.93 $43.89 114,906
2021-03-18 $44.94 $45.19 $44.52 $44.53 $43.50 124,345
2021-03-17 $44.78 $45.43 $44.68 $45.29 $44.25 157,338
2021-03-16 $45.04 $45.18 $44.90 $45.00 $43.96 59,004
2021-03-15 $44.84 $45.07 $44.67 $44.99 $43.95 54,556
2021-03-12 $44.52 $44.90 $44.46 $44.85 $43.82 134,042
2021-03-11 $45.17 $45.39 $45.00 $45.31 $44.27 64,812
2021-03-10 $44.79 $44.79 $44.40 $44.61 $43.58 105,802
2021-03-09 $44.04 $44.55 $43.99 $44.42 $43.40 117,146
2021-03-08 $43.50 $43.72 $43.18 $43.22 $42.22 102,267
2021-03-05 $43.51 $43.52 $42.75 $43.48 $42.48 145,941
2021-03-04 $43.86 $43.98 $42.64 $42.95 $41.96 385,085
2021-03-03 $44.47 $44.52 $43.93 $43.93 $42.92 123,929
2021-03-02 $44.84 $44.87 $44.51 $44.60 $43.57 118,666
2021-03-01 $44.61 $44.87 $44.45 $44.84 $43.81 75,135
2021-02-26 $44.40 $44.40 $43.77 $44.02 $43.01 165,424
2021-02-25 $45.37 $45.50 $44.16 $44.27 $43.25 192,908
2021-02-24 $44.65 $45.37 $44.41 $45.37 $44.32 99,997
2021-02-23 $44.68 $45.11 $44.14 $44.98 $43.94 225,874
2021-02-22 $45.57 $45.69 $45.28 $45.35 $44.30 92,095
2021-02-19 $45.90 $46.22 $45.82 $45.90 $44.84 189,657
2021-02-18 $45.52 $45.58 $45.13 $45.51 $44.46 168,767
2021-02-17 $46.19 $46.19 $45.65 $45.88 $44.82 98,679
2021-02-16 $46.47 $46.67 $46.33 $46.50 $45.43 94,331
2021-02-12 $45.68 $46.10 $45.63 $45.97 $44.91 70,916
2021-02-11 $45.12 $45.45 $45.02 $45.44 $44.39 438,453
2021-02-10 $44.81 $44.92 $44.31 $44.40 $43.38 90,740
2021-02-09 $44.24 $44.55 $44.24 $44.46 $43.44 406,749
2021-02-08 $44.02 $44.23 $44.00 $44.16 $43.14 124,608
2021-02-05 $43.74 $43.85 $43.67 $43.83 $42.82 28,001
2021-02-04 $43.40 $43.66 $43.37 $43.64 $42.63 130,898
2021-02-03 $43.55 $43.55 $43.32 $43.48 $42.48 96,326
2021-02-02 $43.41 $43.65 $43.36 $43.65 $42.64 139,815
2021-02-01 $43.04 $43.28 $42.92 $43.26 $42.26 155,771
2021-01-29 $42.80 $42.85 $42.10 $42.32 $41.34 171,568
2021-01-28 $42.83 $43.40 $42.80 $43.09 $42.10 122,679
2021-01-27 $42.57 $42.73 $42.06 $42.15 $41.18 224,973
2021-01-26 $44.00 $44.06 $43.68 $43.72 $42.71 116,676
2021-01-25 $44.04 $44.15 $43.54 $44.05 $43.03 133,980
2021-01-22 $44.02 $44.32 $44.02 $44.29 $43.27 107,415
2021-01-21 $44.30 $44.54 $44.23 $44.47 $43.44 114,196
2021-01-20 $43.71 $43.77 $43.51 $43.77 $42.76 181,353
2021-01-19 $43.13 $43.43 $42.93 $43.39 $42.39 317,858
2021-01-15 $42.99 $43.16 $42.75 $42.78 $41.79 216,233
2021-01-14 $43.07 $43.63 $43.03 $43.47 $42.47 385,029
2021-01-13 $42.53 $42.70 $42.46 $42.60 $41.62 278,880
2021-01-12 $42.40 $42.63 $42.25 $42.60 $41.62 634,898
2021-01-11 $42.21 $42.57 $42.18 $42.45 $41.47 199,050
2021-01-08 $42.94 $42.99 $42.57 $42.98 $41.99 190,620
2021-01-07 $42.29 $42.45 $42.24 $42.42 $41.44 248,375
2021-01-06 $42.08 $42.54 $42.08 $42.23 $41.26 158,404
2021-01-05 $42.14 $42.45 $42.02 $42.38 $41.40 263,089
2021-01-04 $42.48 $42.54 $41.71 $41.98 $41.01 233,359
2020-12-31 $41.58 $41.58 $41.25 $41.34 $40.39 129,641
2020-12-30 $41.82 $41.97 $41.71 $41.75 $40.79 89,887
2020-12-29 $41.88 $41.89 $41.55 $41.64 $40.68 223,481
2020-12-28 $41.68 $41.73 $41.41 $41.47 $40.51 64,210
2020-12-24 $41.41 $41.46 $41.21 $41.43 $40.47 116,296
2020-12-23 $41.16 $41.30 $41.10 $41.21 $40.26 177,154
2020-12-22 $40.87 $40.94 $40.76 $40.82 $39.88 141,751
2020-12-21 $40.14 $40.90 $39.99 $40.82 $39.88 336,347
2020-12-18 $41.28 $41.31 $41.14 $41.19 $40.24 144,291
2020-12-17 $41.22 $41.35 $41.18 $41.20 $40.25 204,705
2020-12-16 $40.65 $40.80 $40.43 $40.76 $39.82 319,137
2020-12-15 $40.35 $40.62 $40.27 $40.58 $39.64 351,171
2020-12-14 $39.98 $40.07 $39.81 $39.86 $38.94 410,959
2020-12-11 $40.07 $40.21 $39.88 $40.09 $39.04 570,956
2020-12-10 $39.95 $40.38 $39.93 $40.30 $39.24 187,726
2020-12-09 $40.62 $40.63 $40.14 $40.39 $39.33 609,036
2020-12-08 $40.37 $40.52 $40.33 $40.52 $39.46 244,958
2020-12-07 $40.42 $40.55 $40.31 $40.39 $39.33 639,178
2020-12-04 $40.34 $40.48 $40.28 $40.45 $39.39 178,643
2020-12-03 $40.27 $40.39 $40.03 $40.08 $39.03 291,886
2020-12-02 $39.77 $40.05 $39.69 $40.00 $38.95 226,226
2020-12-01 $39.67 $39.99 $39.62 $39.95 $38.90 349,186
2020-11-30 $39.55 $39.59 $38.87 $38.91 $37.89 285,814
2020-11-27 $39.30 $39.47 $39.30 $39.36 $38.33 339,191
2020-11-25 $38.70 $38.94 $38.62 $38.90 $37.88 181,368
2020-11-24 $38.59 $38.79 $38.54 $38.79 $37.77 243,941
2020-11-23 $38.69 $38.72 $38.27 $38.46 $37.45 137,597
2020-11-20 $38.43 $38.58 $38.36 $38.52 $37.51 100,430
2020-11-19 $38.06 $38.36 $37.96 $38.34 $37.33 266,876
2020-11-18 $38.54 $38.54 $38.23 $38.24 $37.24 434,290
2020-11-17 $38.42 $38.57 $38.28 $38.53 $37.52 79,675
2020-11-16 $38.44 $38.56 $38.27 $38.49 $37.48 197,283
2020-11-13 $38.29 $38.46 $38.16 $38.44 $37.43 239,755
2020-11-12 $38.35 $38.39 $37.85 $37.92 $36.93 466,107
2020-11-11 $37.68 $38.09 $37.63 $38.04 $37.04 548,010
2020-11-10 $37.73 $37.88 $37.46 $37.58 $36.59 211,048
2020-11-09 $38.28 $38.28 $37.62 $37.62 $36.63 373,032
2020-11-06 $37.28 $37.42 $37.08 $37.28 $36.30 515,794
2020-11-05 $36.98 $37.05 $36.66 $36.90 $35.93 185,250
2020-11-04 $35.55 $36.19 $35.40 $35.89 $34.95 395,227
2020-11-03 $35.10 $35.42 $35.08 $35.26 $34.33 179,966
2020-11-02 $34.44 $34.65 $34.23 $34.49 $33.59 204,928
2020-10-30 $34.12 $34.17 $33.76 $33.96 $33.07 238,990
2020-10-29 $34.02 $34.49 $33.87 $34.35 $33.45 141,078
2020-10-28 $34.22 $34.42 $34.02 $34.14 $33.24 94,089
2020-10-27 $35.37 $35.43 $35.16 $35.17 $34.25 121,796
2020-10-26 $35.52 $35.61 $35.07 $35.33 $34.40 205,683
2020-10-23 $36.17 $36.17 $35.78 $36.08 $35.13 286,656
2020-10-22 $35.98 $36.07 $35.75 $35.92 $34.98 226,292
2020-10-21 $36.30 $36.49 $36.10 $36.10 $35.15 73,961
2020-10-20 $36.48 $36.62 $36.37 $36.43 $35.47 119,758
2020-10-19 $36.62 $36.64 $36.13 $36.14 $35.19 309,669
2020-10-16 $36.50 $36.64 $36.36 $36.41 $35.45 150,096
2020-10-15 $35.86 $36.10 $35.42 $36.04 $35.09 237,503
2020-10-14 $36.89 $37.03 $36.66 $36.68 $35.72 453,773
2020-10-13 $36.81 $36.95 $36.71 $36.82 $35.85 415,568
2020-10-12 $36.92 $37.11 $36.90 $37.07 $36.10 120,781
2020-10-09 $36.42 $36.72 $36.42 $36.70 $35.74 161,235
2020-10-08 $35.83 $36.11 $35.82 $36.04 $35.09 1,046,661
2020-10-07 $35.67 $35.79 $35.65 $35.75 $34.81 184,509
2020-10-06 $35.83 $35.83 $35.25 $35.33 $34.40 183,517
2020-10-05 $35.72 $36.01 $35.72 $36.01 $35.07 189,608
2020-10-02 $35.09 $35.46 $35.08 $35.38 $34.45 262,040
2020-10-01 $35.27 $35.45 $35.11 $35.42 $34.49 267,735
2020-09-30 $34.90 $35.15 $34.74 $34.83 $33.92 186,300
2020-09-29 $34.89 $35.08 $34.79 $34.91 $33.99 188,191
2020-09-28 $34.74 $34.86 $34.69 $34.81 $33.90 94,648
2020-09-25 $33.72 $34.23 $33.60 $34.20 $33.30 81,590
2020-09-24 $33.98 $34.42 $33.84 $34.17 $33.27 194,688
2020-09-23 $34.62 $34.66 $34.00 $34.00 $33.11 153,041
2020-09-22 $34.55 $34.61 $34.26 $34.59 $33.68 68,658
2020-09-21 $34.25 $34.45 $33.90 $34.45 $33.55 269,246
2020-09-18 $35.44 $35.46 $35.02 $35.19 $34.27 555,573
2020-09-17 $35.00 $35.50 $35.00 $35.43 $34.50 144,060
2020-09-16 $35.75 $35.75 $35.40 $35.44 $34.51 68,358
2020-09-15 $35.80 $35.84 $35.56 $35.63 $34.70 44,733
2020-09-14 $35.61 $35.61 $35.34 $35.44 $34.51 86,718
2020-09-11 $35.28 $35.44 $35.01 $35.22 $34.30 120,394
2020-09-10 $35.46 $35.51 $34.79 $34.85 $33.94 907,695
2020-09-09 $34.94 $35.25 $34.92 $35.07 $34.15 150,537
2020-09-08 $34.00 $34.43 $33.94 $34.11 $33.22 416,210
2020-09-04 $34.88 $35.02 $34.04 $34.87 $33.96 147,089
2020-09-03 $35.95 $35.96 $34.87 $35.03 $34.11 199,193
2020-09-02 $36.01 $36.36 $35.80 $36.35 $35.40 102,086
2020-09-01 $35.66 $35.75 $35.53 $35.67 $34.73 142,354
2020-08-31 $35.55 $35.67 $35.30 $35.34 $34.41 198,359
2020-08-28 $35.79 $35.88 $35.56 $35.87 $34.93 135,006
2020-08-27 $36.29 $36.30 $35.57 $35.74 $34.80 131,269
2020-08-26 $35.81 $36.19 $35.80 $36.14 $35.19 76,493
2020-08-25 $35.81 $35.81 $35.45 $35.70 $34.76 87,269
2020-08-24 $35.61 $35.61 $35.31 $35.47 $34.53 118,020
2020-08-21 $34.51 $34.91 $34.50 $34.88 $33.96 159,782
2020-08-20 $34.82 $35.08 $34.81 $35.05 $34.13 82,632
2020-08-19 $35.69 $35.69 $35.22 $35.22 $34.30 132,738
2020-08-18 $35.75 $35.77 $35.42 $35.50 $34.57 1,269,951
2020-08-17 $35.50 $35.59 $35.46 $35.56 $34.63 119,663
2020-08-14 $35.18 $35.30 $35.09 $35.15 $34.23 102,191
2020-08-13 $35.67 $35.78 $35.47 $35.53 $34.60 93,583
2020-08-12 $35.54 $35.86 $35.49 $35.73 $34.79 247,688
2020-08-11 $35.25 $35.25 $34.74 $34.80 $33.89 760,638
2020-08-10 $34.86 $34.89 $34.60 $34.86 $33.95 102,039
2020-08-07 $34.90 $35.04 $34.74 $34.95 $34.03 189,017
2020-08-06 $35.06 $35.28 $34.92 $35.23 $34.31 117,013
2020-08-05 $35.26 $35.40 $35.05 $35.09 $34.17 226,869
2020-08-04 $34.50 $34.85 $34.45 $34.84 $33.93 80,794
2020-08-03 $34.46 $34.79 $34.35 $34.76 $33.85 179,945
2020-07-31 $34.56 $34.59 $33.72 $33.96 $33.07 228,075
2020-07-30 $34.10 $34.56 $33.83 $34.52 $33.61 169,770
2020-07-29 $34.83 $35.08 $34.73 $35.01 $34.09 134,886
2020-07-28 $34.87 $35.03 $34.78 $34.81 $33.90 63,384
2020-07-27 $34.86 $35.12 $34.81 $35.01 $34.09 136,705
2020-07-24 $34.43 $34.58 $34.31 $34.41 $33.51 154,052
2020-07-23 $35.13 $35.32 $34.81 $34.91 $33.99 138,205
2020-07-22 $34.86 $35.00 $34.81 $35.00 $34.08 62,480
2020-07-21 $35.06 $35.07 $34.65 $34.72 $33.81 229,574
2020-07-20 $34.53 $34.77 $34.45 $34.74 $33.83 111,478
2020-07-17 $34.35 $34.38 $34.17 $34.36 $33.46 189,888
2020-07-16 $34.00 $34.36 $34.00 $34.22 $33.32 243,500
2020-07-15 $34.65 $34.74 $34.16 $34.28 $33.38 234,916
2020-07-14 $33.85 $34.42 $33.85 $34.38 $33.48 99,042
2020-07-13 $34.29 $34.59 $33.86 $33.91 $33.02 200,861
2020-07-10 $33.90 $34.07 $33.71 $34.03 $33.14 852,668
2020-07-09 $34.24 $34.24 $33.54 $33.77 $32.88 147,500
2020-07-08 $33.84 $34.13 $33.75 $34.13 $33.23 147,205
2020-07-07 $33.83 $33.96 $33.62 $33.63 $32.75 194,745
2020-07-06 $33.91 $34.23 $33.83 $34.00 $33.11 187,107
2020-07-02 $33.28 $33.43 $33.16 $33.19 $32.32 77,062
2020-07-01 $32.81 $33.04 $32.72 $32.96 $32.10 240,196
2020-06-30 $32.46 $32.80 $32.44 $32.71 $31.85 170,401
2020-06-29 $32.37 $32.63 $32.32 $32.58 $31.73 156,608
2020-06-26 $32.80 $32.80 $32.33 $32.37 $31.52 316,897
2020-06-25 $32.40 $32.79 $32.17 $32.77 $31.91 660,142
2020-06-24 $32.90 $32.99 $32.31 $32.40 $31.55 134,318
2020-06-23 $33.37 $33.46 $33.11 $33.12 $32.25 67,833
2020-06-22 $32.70 $32.88 $32.55 $32.85 $31.99 106,972
2020-06-19 $32.84 $32.89 $32.25 $32.35 $31.50 134,689
2020-06-18 $32.45 $32.59 $32.33 $32.40 $31.55 54,157
2020-06-17 $32.67 $32.81 $32.44 $32.55 $31.70 261,117
2020-06-16 $32.33 $32.51 $31.95 $32.22 $31.37 205,170
2020-06-15 $30.98 $31.87 $30.98 $31.80 $30.97 123,097
2020-06-12 $31.98 $32.02 $31.24 $31.73 $30.71 190,424
2020-06-11 $31.91 $32.03 $30.95 $31.02 $30.03 524,394
2020-06-10 $32.87 $32.93 $32.51 $32.60 $31.56 100,676
2020-06-09 $32.49 $32.91 $32.32 $32.67 $31.62 309,522
2020-06-08 $32.98 $33.05 $32.66 $33.02 $31.96 73,539
2020-06-05 $33.13 $33.31 $32.93 $32.96 $31.90 110,064
2020-06-04 $32.31 $32.73 $32.31 $32.65 $31.60 58,570
2020-06-03 $31.93 $32.53 $31.83 $32.38 $31.34 130,902
2020-06-02 $31.30 $31.51 $31.22 $31.50 $30.49 126,967
2020-06-01 $30.79 $31.11 $30.75 $31.10 $30.10 790,554
2020-05-29 $30.62 $30.75 $30.39 $30.72 $29.74 399,372
2020-05-28 $30.54 $30.87 $30.38 $30.40 $29.43 119,161
2020-05-27 $29.99 $30.20 $29.73 $30.17 $29.20 85,295
2020-05-26 $29.97 $30.10 $29.78 $29.90 $28.94 41,816
2020-05-22 $29.26 $29.45 $29.05 $29.43 $28.49 42,391
2020-05-21 $29.82 $29.85 $29.36 $29.45 $28.51 54,829
2020-05-20 $29.56 $29.92 $29.56 $29.82 $28.86 57,406
2020-05-19 $28.98 $29.23 $28.83 $28.85 $27.93 100,537
2020-05-18 $28.51 $29.18 $28.51 $29.08 $28.15 83,650
2020-05-15 $27.69 $27.97 $27.63 $27.84 $26.95 110,909
2020-05-14 $27.44 $28.13 $27.19 $28.10 $27.20 297,546
2020-05-13 $28.55 $28.59 $27.90 $28.11 $27.21 391,605
2020-05-12 $28.99 $29.01 $28.36 $28.37 $27.46 28,681
2020-05-11 $28.62 $28.90 $28.56 $28.80 $27.88 93,771
2020-05-08 $28.63 $28.87 $28.63 $28.87 $27.94 168,012
2020-05-07 $28.20 $28.45 $28.09 $28.33 $27.42 75,577
2020-05-06 $28.02 $28.02 $27.70 $27.73 $26.84 34,083
2020-05-05 $27.82 $28.10 $27.80 $27.82 $26.93 127,594
2020-05-04 $27.56 $27.84 $27.47 $27.82 $26.93 94,329
2020-05-01 $28.06 $28.09 $27.61 $27.80 $26.91 98,123
2020-04-30 $28.73 $28.73 $28.30 $28.46 $27.55 192,816
2020-04-29 $28.57 $28.98 $28.56 $28.88 $27.95 83,073
2020-04-28 $28.56 $28.56 $28.01 $28.01 $27.11 72,050
2020-04-27 $27.94 $28.08 $27.88 $28.03 $27.13 144,797
2020-04-24 $27.57 $27.83 $27.38 $27.80 $26.91 164,893
2020-04-23 $27.59 $27.98 $27.20 $27.31 $26.43 271,645
2020-04-22 $27.61 $27.72 $27.47 $27.66 $26.77 161,823
2020-04-21 $27.33 $27.45 $26.87 $27.07 $26.20 83,259
2020-04-20 $27.56 $28.07 $27.56 $27.63 $26.74 96,858
2020-04-17 $27.88 $27.88 $27.48 $27.75 $26.86 214,115
2020-04-16 $27.23 $27.25 $26.85 $27.17 $26.30 268,305
2020-04-15 $26.93 $27.08 $26.81 $26.89 $26.03 59,469
2020-04-14 $27.76 $27.97 $27.65 $27.75 $26.86 426,228
2020-04-13 $27.55 $27.84 $26.94 $27.19 $26.32 84,535
2020-04-09 $27.58 $27.77 $27.33 $27.56 $26.68 81,707
2020-04-08 $26.79 $27.18 $26.62 $27.09 $26.22 103,858
2020-04-07 $27.30 $27.30 $26.57 $26.57 $25.72 380,473
2020-04-06 $25.84 $26.57 $25.73 $26.42 $25.57 104,795
2020-04-03 $24.93 $25.00 $24.65 $24.81 $24.01 162,615
2020-04-02 $24.82 $25.38 $24.82 $25.28 $24.47 65,859
2020-04-01 $25.21 $25.48 $24.82 $24.86 $24.06 321,677
2020-03-31 $26.17 $26.35 $25.75 $25.99 $25.16 183,239
2020-03-30 $25.76 $26.39 $25.64 $26.38 $25.53 120,094
2020-03-27 $25.61 $26.15 $25.26 $25.64 $24.82 126,002
2020-03-26 $25.60 $26.71 $25.59 $26.65 $25.80 228,953
2020-03-25 $25.03 $25.99 $24.66 $25.35 $24.54 115,315
2020-03-24 $24.61 $25.07 $24.40 $24.82 $24.02 146,760
2020-03-23 $23.22 $23.56 $22.80 $23.11 $22.37 147,346
2020-03-20 $23.62 $24.04 $22.58 $22.58 $21.86 391,801
2020-03-19 $22.44 $23.55 $22.23 $23.12 $22.38 89,907
2020-03-18 $22.61 $23.37 $21.62 $22.43 $21.71 288,355
2020-03-17 $23.36 $24.30 $23.01 $24.04 $23.27 220,871
2020-03-16 $22.58 $24.15 $22.21 $23.13 $22.39 177,436
2020-03-13 $26.14 $26.16 $24.14 $25.81 $24.98 482,729
2020-03-12 $25.50 $25.75 $24.34 $24.86 $24.06 617,963
2020-03-11 $28.45 $28.55 $27.31 $27.57 $26.69 568,695
2020-03-10 $29.22 $29.31 $28.11 $29.25 $28.31 467,686
2020-03-09 $28.52 $29.31 $27.37 $28.33 $27.42 487,318
2020-03-06 $30.56 $30.82 $30.25 $30.68 $29.70 1,027,943
2020-03-05 $31.30 $31.58 $30.91 $31.07 $30.07 400,731
2020-03-04 $31.47 $32.12 $31.27 $32.11 $31.08 594,564
2020-03-03 $31.57 $31.91 $30.71 $30.93 $29.94 847,559
2020-03-02 $30.62 $31.23 $30.37 $31.22 $30.22 883,252
2020-02-28 $29.80 $30.51 $29.63 $30.44 $29.46 668,135
2020-02-27 $31.19 $31.56 $30.69 $30.70 $29.72 370,130
2020-02-26 $31.97 $32.22 $31.69 $31.73 $30.71 177,880
2020-02-25 $32.52 $32.56 $31.73 $31.78 $30.76 788,996
2020-02-24 $32.39 $32.74 $32.31 $32.46 $31.42 136,668
2020-02-21 $34.06 $34.11 $33.85 $33.93 $32.84 175,371
2020-02-20 $34.32 $34.38 $34.04 $34.24 $33.14 170,526
2020-02-19 $34.29 $34.39 $34.27 $34.36 $33.26 74,456
2020-02-18 $34.12 $34.21 $34.11 $34.19 $33.09 89,469
2020-02-14 $34.64 $34.65 $34.48 $34.56 $33.45 62,180
2020-02-13 $34.57 $34.66 $34.44 $34.58 $33.47 146,285
2020-02-12 $34.64 $34.67 $34.56 $34.66 $33.55 95,751
2020-02-11 $34.26 $34.44 $34.26 $34.38 $33.28 80,713
2020-02-10 $33.82 $34.06 $33.82 $34.06 $32.97 283,080
2020-02-07 $33.93 $34.01 $33.85 $33.92 $32.83 630,619
2020-02-06 $34.28 $34.28 $34.16 $34.23 $33.13 82,066
2020-02-05 $34.11 $34.13 $33.99 $34.07 $32.98 146,344
2020-02-04 $33.59 $33.71 $33.53 $33.64 $32.56 73,621
2020-02-03 $32.83 $33.06 $32.83 $32.99 $31.93 156,505
2020-01-31 $33.08 $33.08 $32.57 $32.69 $31.64 276,674
2020-01-30 $33.06 $33.34 $33.04 $33.33 $32.26 240,326
2020-01-29 $33.29 $33.40 $33.17 $33.25 $32.18 117,349
2020-01-28 $32.92 $33.20 $32.90 $33.17 $32.11 95,979
2020-01-27 $32.96 $33.00 $32.82 $32.84 $31.79 156,700
2020-01-24 $33.86 $33.93 $33.63 $33.70 $32.62 439,915
2020-01-23 $33.68 $33.68 $33.43 $33.64 $32.56 76,309
2020-01-22 $33.88 $33.96 $33.83 $33.83 $32.75 443,482
2020-01-21 $33.94 $33.95 $33.81 $33.83 $32.75 135,801
2020-01-17 $34.13 $34.14 $34.05 $34.14 $33.05 67,895
2020-01-16 $34.02 $34.09 $33.96 $34.07 $32.98 196,330
2020-01-15 $33.96 $34.05 $33.91 $33.92 $32.83 212,658
2020-01-14 $33.84 $34.06 $33.84 $34.00 $32.91 469,456
2020-01-13 $33.75 $33.93 $33.69 $33.91 $32.82 224,527
2020-01-10 $33.86 $33.92 $33.70 $33.74 $32.66 556,355
2020-01-09 $34.00 $34.02 $33.86 $33.91 $32.82 222,702
2020-01-08 $33.73 $33.97 $33.71 $33.84 $32.76 623,231
2020-01-07 $33.77 $33.83 $33.70 $33.70 $32.62 232,213
2020-01-06 $33.58 $33.77 $33.56 $33.76 $32.68 173,329
2020-01-03 $33.77 $33.97 $33.69 $33.81 $32.73 201,188
2020-01-02 $34.11 $34.24 $34.07 $34.21 $33.11 329,542
2019-12-31 $33.74 $33.86 $33.61 $33.86 $32.77 323,589
2019-12-30 $33.93 $33.93 $33.68 $33.72 $32.64 187,673
2019-12-27 $33.91 $33.92 $33.82 $33.83 $32.75 52,643
2019-12-26 $33.59 $33.76 $33.59 $33.76 $32.68 56,895
2019-12-24 $33.57 $33.57 $33.45 $33.55 $32.47 36,563
2019-12-23 $33.64 $33.67 $33.59 $33.63 $32.55 121,804
2019-12-20 $33.54 $33.58 $33.51 $33.51 $32.44 59,165
2019-12-19 $33.37 $33.44 $33.30 $33.44 $32.37 91,143
2019-12-18 $33.55 $33.57 $33.41 $33.44 $32.37 195,326
2019-12-17 $33.59 $33.60 $33.51 $33.54 $32.47 107,432
2019-12-16 $33.74 $33.77 $33.69 $33.73 $32.65 181,213
2019-12-13 $33.46 $33.71 $33.42 $33.56 $32.35 89,575
2019-12-12 $33.15 $33.38 $33.06 $33.37 $32.17 244,890
2019-12-11 $32.91 $33.15 $32.90 $33.14 $31.95 135,612
2019-12-10 $32.90 $33.03 $32.83 $32.95 $31.76 310,220
2019-12-09 $33.13 $33.17 $32.98 $32.99 $31.80 59,588
2019-12-06 $33.06 $33.08 $33.03 $33.07 $31.88 774,096
2019-12-05 $32.68 $32.70 $32.56 $32.67 $31.49 90,966
2019-12-04 $32.51 $32.61 $32.49 $32.58 $31.41 211,444
2019-12-03 $32.08 $32.26 $31.98 $32.25 $31.09 97,554
2019-12-02 $32.56 $32.61 $32.21 $32.30 $31.14 359,156
2019-11-29 $32.66 $32.74 $32.59 $32.60 $31.43 138,586
2019-11-27 $32.65 $32.71 $32.60 $32.71 $31.53 52,810
2019-11-26 $32.63 $32.73 $32.59 $32.72 $31.54 97,832
2019-11-25 $32.51 $32.60 $32.51 $32.60 $31.43 76,828
2019-11-22 $32.47 $32.51 $32.40 $32.43 $31.26 85,114
2019-11-21 $32.47 $32.47 $32.31 $32.36 $31.19 103,306
2019-11-20 $32.60 $32.65 $32.40 $32.51 $31.34 244,545
2019-11-19 $32.92 $32.92 $32.72 $32.76 $31.58 86,149
2019-11-18 $32.75 $32.93 $32.71 $32.86 $31.68 88,040
2019-11-15 $32.79 $32.89 $32.76 $32.87 $31.69 69,283
2019-11-14 $32.47 $32.59 $32.44 $32.59 $31.42 64,007
2019-11-13 $32.50 $32.60 $32.47 $32.60 $31.43 361,335
2019-11-12 $32.70 $32.78 $32.63 $32.70 $31.52 136,650
2019-11-11 $32.61 $32.68 $32.60 $32.67 $31.49 53,197
2019-11-08 $32.60 $32.71 $32.56 $32.71 $31.53 137,928
2019-11-07 $32.76 $32.79 $32.64 $32.68 $31.50 535,624
2019-11-06 $32.66 $32.71 $32.57 $32.64 $31.46 87,943
2019-11-05 $32.47 $32.58 $32.42 $32.55 $31.38 167,164
2019-11-04 $32.46 $32.54 $32.32 $32.35 $31.19 99,757
2019-11-01 $32.21 $32.33 $32.19 $32.33 $31.17 115,992
2019-10-31 $32.06 $32.06 $31.83 $31.98 $30.83 176,491
2019-10-30 $31.92 $32.09 $31.75 $32.08 $30.92 83,146
2019-10-29 $31.95 $32.06 $31.91 $32.01 $30.86 109,855
2019-10-28 $31.96 $32.08 $31.96 $32.02 $30.87 80,339
2019-10-25 $31.87 $31.94 $31.80 $31.91 $30.76 203,008
2019-10-24 $31.97 $32.04 $31.88 $32.00 $30.85 377,466
2019-10-23 $31.75 $31.79 $31.65 $31.79 $30.65 134,853
2019-10-22 $32.01 $32.10 $31.88 $31.93 $30.78 201,442
2019-10-21 $32.12 $32.17 $32.07 $32.11 $30.95 54,947
2019-10-18 $31.98 $32.10 $31.88 $32.08 $30.92 137,064
2019-10-17 $32.09 $32.11 $31.93 $32.05 $30.90 69,807
2019-10-16 $31.90 $31.97 $31.79 $31.80 $30.65 98,967
2019-10-15 $31.77 $32.07 $31.73 $32.03 $30.88 87,659
2019-10-14 $31.63 $31.69 $31.57 $31.69 $30.55 113,767
2019-10-11 $31.58 $31.79 $31.55 $31.63 $30.49 264,745
2019-10-10 $30.82 $31.12 $30.77 $31.09 $29.97 181,057
2019-10-09 $30.83 $30.96 $30.79 $30.88 $29.77 461,757
2019-10-08 $30.81 $30.85 $30.60 $30.61 $29.51 134,787
2019-10-07 $31.07 $31.23 $31.05 $31.06 $29.94 82,686
2019-10-04 $30.79 $31.02 $30.77 $31.02 $29.90 59,968
2019-10-03 $30.50 $30.70 $30.35 $30.69 $29.58 135,157
2019-10-02 $30.80 $30.80 $30.33 $30.42 $29.32 154,319
2019-10-01 $31.37 $31.43 $31.08 $31.15 $30.03 305,598
2019-09-30 $31.21 $31.41 $31.19 $31.36 $30.23 163,829
2019-09-27 $31.32 $31.34 $31.05 $31.11 $29.99 127,230
2019-09-26 $31.41 $31.45 $31.29 $31.36 $30.23 282,250
2019-09-25 $31.09 $31.30 $30.93 $31.26 $30.13 254,083
2019-09-24 $31.57 $31.58 $31.29 $31.33 $30.20 266,799
2019-09-23 $31.32 $31.49 $31.31 $31.47 $30.34 137,299
2019-09-20 $31.73 $31.80 $31.44 $31.48 $30.35 311,486
2019-09-19 $31.79 $31.88 $31.73 $31.73 $30.59 204,947
2019-09-18 $31.61 $31.73 $31.47 $31.67 $30.53 79,864
2019-09-17 $31.45 $31.69 $31.41 $31.67 $30.53 354,057
2019-09-16 $31.59 $31.61 $31.49 $31.54 $30.40 391,347
2019-09-13 $31.96 $32.05 $31.93 $31.98 $30.83 374,950
2019-09-12 $31.59 $31.90 $31.58 $31.85 $30.70 243,531
2019-09-11 $31.39 $31.65 $31.36 $31.65 $30.51 516,338
2019-09-10 $31.22 $31.41 $31.19 $31.36 $30.23 214,554
2019-09-09 $31.41 $31.41 $31.31 $31.36 $30.23 172,976
2019-09-06 $31.40 $31.44 $31.32 $31.33 $30.20 142,690
2019-09-05 $31.29 $31.40 $31.26 $31.27 $30.14 332,098
2019-09-04 $30.80 $30.97 $30.80 $30.97 $29.85 245,754
2019-09-03 $30.42 $30.49 $30.32 $30.43 $29.33 332,114
2019-08-30 $30.69 $30.71 $30.45 $30.60 $29.50 266,532
2019-08-29 $30.44 $30.48 $30.32 $30.39 $29.30 273,794
2019-08-28 $29.89 $30.11 $29.82 $30.07 $28.99 183,006
2019-08-27 $30.09 $30.13 $29.94 $29.97 $28.89 168,628
2019-08-26 $29.91 $29.98 $29.82 $29.92 $28.84 354,051
2019-08-23 $29.99 $30.26 $29.66 $29.68 $28.61 549,737
2019-08-22 $30.24 $30.25 $30.01 $30.13 $29.05 268,338
2019-08-21 $30.30 $30.34 $30.24 $30.27 $29.18 396,690
2019-08-20 $30.11 $30.12 $29.98 $30.01 $28.93 225,468
2019-08-19 $30.22 $30.22 $30.10 $30.11 $29.03 263,112
2019-08-16 $29.57 $29.93 $29.53 $29.90 $28.82 220,064
2019-08-15 $29.48 $29.59 $29.28 $29.41 $28.35 443,866
2019-08-14 $29.68 $29.72 $29.43 $29.47 $28.41 562,286
2019-08-13 $29.78 $30.35 $29.78 $30.26 $29.17 400,124
2019-08-12 $30.12 $30.19 $29.96 $29.98 $28.90 286,280
2019-08-09 $30.30 $30.30 $30.05 $30.20 $29.11 392,177
2019-08-08 $30.27 $30.53 $30.21 $30.40 $29.31 663,802
2019-08-07 $29.79 $30.22 $29.70 $30.15 $29.06 353,096
2019-08-06 $29.95 $30.03 $29.75 $30.01 $28.93 271,703
2019-08-05 $30.04 $30.06 $29.56 $29.73 $28.66 313,600
2019-08-02 $30.63 $30.65 $30.29 $30.47 $29.37 476,707
2019-08-01 $30.99 $31.32 $30.68 $30.80 $29.69 544,759
2019-07-31 $31.17 $31.23 $30.63 $30.83 $29.72 461,227
2019-07-30 $31.15 $31.25 $31.12 $31.20 $30.08 203,769
2019-07-29 $31.51 $31.55 $31.48 $31.52 $30.38 150,474
2019-07-26 $31.56 $31.56 $31.50 $31.54 $30.40 145,149
2019-07-25 $31.78 $31.78 $31.45 $31.45 $30.32 268,192
2019-07-24 $31.59 $31.79 $31.59 $31.79 $30.65 266,215
2019-07-23 $31.57 $31.63 $31.51 $31.61 $30.47 250,546
2019-07-22 $31.25 $31.38 $31.25 $31.38 $30.25 148,979
2019-07-19 $31.13 $31.18 $31.05 $31.09 $29.97 335,052
2019-07-18 $31.10 $31.35 $31.07 $31.32 $30.19 282,971
2019-07-17 $31.21 $31.25 $31.08 $31.12 $30.00 233,827
2019-07-16 $30.98 $31.04 $30.94 $30.98 $29.86 616,919
2019-07-15 $31.04 $31.04 $30.96 $30.99 $29.87 60,395
2019-07-12 $30.89 $30.96 $30.82 $30.96 $29.85 271,056
2019-07-11 $30.90 $30.91 $30.74 $30.83 $29.72 160,857
2019-07-10 $30.84 $30.90 $30.73 $30.78 $29.67 588,016
2019-07-09 $30.58 $30.69 $30.57 $30.68 $29.58 110,228
2019-07-08 $30.90 $30.90 $30.83 $30.86 $29.75 99,324
2019-07-05 $31.10 $31.12 $30.86 $31.09 $29.97 171,940
2019-07-03 $31.27 $31.36 $31.27 $31.35 $30.22 145,139
2019-07-02 $31.07 $31.13 $31.05 $31.09 $29.97 284,707
2019-07-01 $31.30 $31.30 $30.99 $31.08 $29.96 306,497
2019-06-28 $30.85 $30.93 $30.81 $30.84 $29.73 403,526
2019-06-27 $30.54 $30.64 $30.54 $30.58 $29.48 367,586
2019-06-26 $30.55 $30.57 $30.46 $30.50 $29.40 182,936
2019-06-25 $30.66 $30.66 $30.37 $30.37 $29.28 1,192,111
2019-06-24 $30.80 $30.80 $30.68 $30.68 $29.58 150,098
2019-06-21 $30.63 $30.74 $30.56 $30.66 $29.56 282,365
2019-06-20 $30.80 $30.83 $30.60 $30.69 $29.58 85,705
2019-06-19 $30.29 $30.49 $30.29 $30.43 $29.33 158,933
2019-06-18 $30.02 $30.26 $30.01 $30.23 $29.14 323,117
2019-06-17 $29.88 $29.96 $29.79 $29.80 $28.73 153,323
2019-06-14 $30.70 $30.71 $30.59 $30.60 $28.79 115,065
2019-06-13 $31.04 $31.06 $30.93 $31.02 $29.18 1,010,224
2019-06-12 $31.16 $31.20 $31.00 $31.00 $29.17 287,762
2019-06-11 $31.25 $31.25 $31.04 $31.12 $29.28 48,407
2019-06-10 $30.80 $30.95 $30.80 $30.89 $29.06 191,786
2019-06-07 $30.65 $30.87 $30.65 $30.77 $28.95 94,451
2019-06-06 $30.30 $30.36 $30.19 $30.32 $28.53 121,573
2019-06-05 $30.32 $30.32 $30.11 $30.13 $28.35 240,902
2019-06-04 $30.04 $30.18 $29.97 $30.17 $28.39 153,074
2019-06-03 $29.65 $29.82 $29.62 $29.75 $27.99 382,390
2019-05-31 $29.62 $29.70 $29.54 $29.65 $27.90 309,978
2019-05-30 $29.79 $29.95 $29.79 $29.92 $28.15 305,824
2019-05-29 $29.69 $29.73 $29.57 $29.73 $27.97 173,439
2019-05-28 $30.35 $30.39 $30.06 $30.06 $28.28 124,629
2019-05-24 $30.29 $30.33 $30.22 $30.25 $28.46 110,906
2019-05-23 $29.93 $29.98 $29.82 $29.98 $28.21 79,665
2019-05-22 $30.30 $30.41 $30.29 $30.34 $28.55 118,425
2019-05-21 $30.41 $30.48 $30.35 $30.44 $28.64 119,930
2019-05-20 $30.21 $30.34 $30.15 $30.22 $28.43 132,234
2019-05-17 $30.64 $30.78 $30.56 $30.56 $28.75 74,221
2019-05-16 $30.65 $30.93 $30.62 $30.82 $29.00 79,640
2019-05-15 $30.12 $30.62 $30.12 $30.58 $28.77 138,091
2019-05-14 $30.22 $30.52 $30.22 $30.44 $28.64 82,334
2019-05-13 $30.22 $30.27 $29.99 $30.01 $28.23 527,832
2019-05-10 $30.64 $30.90 $30.51 $30.86 $29.03 192,047
2019-05-09 $30.51 $30.68 $30.34 $30.66 $28.85 274,100
2019-05-08 $30.88 $31.03 $30.79 $30.90 $29.07 270,469
2019-05-07 $31.06 $31.08 $30.64 $30.74 $28.92 125,794
2019-05-06 $31.00 $31.30 $30.94 $31.28 $29.43 261,421
2019-05-03 $31.48 $31.60 $31.43 $31.60 $29.73 161,987
2019-05-02 $31.43 $31.43 $31.24 $31.31 $29.46 216,421
2019-05-01 $31.76 $31.85 $31.49 $31.51 $29.65 309,160
2019-04-30 $31.49 $31.74 $31.48 $31.74 $29.86 258,617
2019-04-29 $31.19 $31.28 $31.15 $31.25 $29.40 83,039
2019-04-26 $31.05 $31.13 $30.96 $31.11 $29.27 171,580
2019-04-25 $30.99 $31.00 $30.86 $30.95 $29.12 250,723
2019-04-24 $31.06 $31.14 $30.99 $31.02 $29.18 176,156
2019-04-23 $31.07 $31.23 $31.05 $31.22 $29.37 140,833
2019-04-22 $31.29 $31.34 $31.22 $31.24 $29.39 116,614
2019-04-18 $31.40 $31.44 $31.26 $31.30 $29.45 277,899
2019-04-17 $31.37 $31.38 $31.17 $31.24 $29.39 238,092
2019-04-16 $31.20 $31.24 $31.16 $31.17 $29.33 57,644
2019-04-15 $31.08 $31.08 $31.00 $31.03 $29.19 119,547
2019-04-12 $30.92 $31.05 $30.92 $31.03 $29.19 360,790
2019-04-11 $30.71 $30.77 $30.63 $30.67 $28.86 590,310
2019-04-10 $30.64 $30.73 $30.57 $30.66 $28.85 1,012,841
2019-04-09 $30.72 $30.73 $30.58 $30.63 $28.82 153,279
2019-04-08 $30.75 $30.75 $30.63 $30.75 $28.93 174,416
2019-04-05 $30.63 $30.72 $30.58 $30.68 $28.86 711,689
2019-04-04 $30.53 $30.64 $30.53 $30.62 $28.81 301,069
2019-04-03 $30.51 $30.67 $30.49 $30.60 $28.79 216,636
2019-04-02 $30.24 $30.27 $30.12 $30.25 $28.46 155,161
2019-04-01 $30.08 $30.27 $30.08 $30.27 $28.48 388,193
2019-03-29 $29.79 $29.89 $29.68 $29.89 $28.12 237,977
2019-03-28 $29.68 $29.71 $29.51 $29.63 $27.88 388,322
2019-03-27 $29.81 $29.83 $29.56 $29.71 $27.95 321,991
2019-03-26 $29.72 $29.79 $29.61 $29.69 $27.93 144,242
2019-03-25 $29.57 $29.66 $29.48 $29.59 $27.84 229,433
2019-03-22 $29.88 $29.95 $29.56 $29.58 $27.83 158,375
2019-03-21 $30.13 $30.40 $30.11 $30.38 $28.58 300,720
2019-03-20 $30.22 $30.41 $30.02 $30.26 $28.47 1,095,046
2019-03-19 $30.46 $30.47 $30.25 $30.33 $28.54 149,129
2019-03-18 $30.25 $30.32 $30.21 $30.32 $28.53 349,218
2019-03-15 $30.11 $30.33 $30.11 $30.33 $28.54 177,751
2019-03-14 $29.71 $29.80 $29.70 $29.76 $28.00 179,182
2019-03-13 $29.53 $29.63 $29.53 $29.59 $27.84 1,288,112
2019-03-12 $29.30 $29.38 $29.27 $29.37 $27.63 139,408
2019-03-11 $29.03 $29.28 $29.02 $29.27 $27.54 100,474
2019-03-08 $28.84 $28.98 $28.82 $28.98 $27.27 135,797
2019-03-07 $29.27 $29.27 $28.99 $28.99 $27.27 585,110
2019-03-06 $29.52 $29.52 $29.38 $29.41 $27.67 80,514
2019-03-05 $29.61 $29.68 $29.52 $29.64 $27.89 93,454
2019-03-04 $29.85 $29.85 $29.57 $29.70 $27.94 188,978
2019-03-01 $29.81 $29.84 $29.73 $29.80 $28.04 143,770
2019-02-28 $29.64 $29.70 $29.60 $29.64 $27.89 67,935
2019-02-27 $29.59 $29.62 $29.48 $29.55 $27.80 49,329
2019-02-26 $29.73 $29.84 $29.72 $29.80 $28.04 140,398
2019-02-25 $29.78 $29.81 $29.67 $29.68 $27.92 115,002
2019-02-22 $29.52 $29.62 $29.51 $29.54 $27.79 72,403
2019-02-21 $29.51 $29.53 $29.40 $29.47 $27.73 596,360
2019-02-20 $29.42 $29.64 $29.42 $29.55 $27.80 451,352
2019-02-19 $29.28 $29.49 $29.28 $29.45 $27.71 499,176
2019-02-15 $29.31 $29.41 $29.27 $29.39 $27.65 138,085
2019-02-14 $28.98 $29.12 $28.92 $29.03 $27.31 655,582
2019-02-13 $29.00 $29.02 $28.87 $28.90 $27.19 304,345
2019-02-12 $28.73 $28.95 $28.72 $28.94 $27.23 116,566
2019-02-11 $28.47 $28.51 $28.40 $28.45 $26.77 139,828
2019-02-08 $28.43 $28.54 $28.30 $28.52 $26.83 142,149
2019-02-07 $28.77 $28.87 $28.59 $28.67 $26.97 225,975
2019-02-06 $29.03 $29.14 $29.01 $29.07 $27.35 81,974
2019-02-05 $28.73 $28.88 $28.72 $28.87 $27.16 357,263
2019-02-04 $28.44 $28.59 $28.35 $28.59 $26.90 381,357
2019-02-01 $28.36 $28.51 $28.31 $28.44 $26.76 124,934
2019-01-31 $28.24 $28.38 $28.19 $28.33 $26.65 79,928
2019-01-30 $28.27 $28.56 $28.18 $28.46 $26.78 121,245
2019-01-29 $28.18 $28.23 $28.09 $28.16 $26.49 110,895
2019-01-28 $27.82 $28.04 $27.82 $28.04 $26.38 468,824
2019-01-25 $27.99 $28.14 $27.98 $28.08 $26.42 691,710
2019-01-24 $27.59 $27.69 $27.50 $27.62 $25.99 1,257,630
2019-01-23 $27.60 $27.62 $27.34 $27.48 $25.85 206,996
2019-01-22 $27.27 $27.34 $27.13 $27.20 $25.59 228,851
2019-01-18 $27.40 $27.52 $27.36 $27.46 $25.84 61,167
2019-01-17 $26.93 $27.16 $26.93 $27.11 $25.51 110,689
2019-01-16 $27.01 $27.08 $26.99 $27.00 $25.40 41,660
2019-01-15 $26.92 $27.09 $26.85 $26.99 $25.39 122,097
2019-01-14 $26.90 $26.98 $26.85 $26.89 $25.30 76,616
2019-01-11 $27.12 $27.23 $27.08 $27.11 $25.51 341,319
2019-01-10 $27.07 $27.24 $27.04 $27.24 $25.63 161,556
2019-01-09 $27.05 $27.20 $26.99 $27.18 $25.57 163,066
2019-01-08 $26.85 $26.87 $26.67 $26.77 $25.19 107,124
2019-01-07 $26.56 $26.82 $26.51 $26.72 $25.14 113,634
2019-01-04 $26.09 $26.56 $26.05 $26.48 $24.91 134,483
2019-01-03 $25.91 $25.95 $25.77 $25.79 $24.26 146,094
2019-01-02 $26.03 $26.28 $26.02 $26.26 $24.71 147,902
2018-12-31 $26.38 $26.38 $26.11 $26.30 $24.74 308,648
2018-12-28 $26.31 $26.35 $26.10 $26.12 $24.57 205,473
2018-12-27 $25.63 $26.11 $25.50 $26.11 $24.57 335,262
2018-12-26 $25.44 $26.10 $25.34 $26.10 $24.56 306,886
2018-12-24 $25.75 $25.83 $25.33 $25.35 $23.85 283,841
2018-12-21 $26.13 $26.25 $25.76 $25.79 $24.26 282,201
2018-12-20 $26.40 $26.47 $26.16 $26.20 $24.65 322,794
2018-12-19 $26.91 $27.08 $26.40 $26.44 $24.88 278,181
2018-12-18 $26.89 $27.00 $26.73 $26.83 $25.24 309,028
2018-12-17 $27.06 $27.13 $26.75 $26.86 $25.15 276,979
2018-12-14 $27.22 $27.43 $27.19 $27.23 $25.50 138,236
2018-12-13 $27.73 $27.76 $27.54 $27.58 $25.82 582,017
2018-12-12 $27.67 $27.91 $27.64 $27.72 $25.96 278,424
2018-12-11 $27.34 $27.43 $27.07 $27.22 $25.49 230,488
2018-12-10 $27.27 $27.32 $26.84 $27.12 $25.39 67,623
2018-12-07 $27.71 $27.80 $27.29 $27.33 $25.59 151,555
2018-12-06 $27.49 $27.70 $27.16 $27.66 $25.90 786,279
2018-12-04 $28.68 $28.72 $28.06 $28.10 $26.31 290,221
2018-12-03 $28.69 $28.72 $28.54 $28.65 $26.83 219,386
2018-11-30 $28.37 $28.43 $28.20 $28.43 $26.62 192,040
2018-11-29 $28.50 $28.63 $28.43 $28.52 $26.70 90,814
2018-11-28 $28.29 $28.73 $28.12 $28.73 $26.90 242,662
2018-11-27 $28.19 $28.30 $28.14 $28.26 $26.46 177,199
2018-11-26 $28.19 $28.34 $28.17 $28.33 $26.53 369,563
2018-11-23 $27.83 $28.07 $27.83 $28.00 $26.22 87,104
2018-11-21 $28.07 $28.25 $28.07 $28.08 $26.29 217,694
2018-11-20 $27.74 $27.98 $27.63 $27.75 $25.98 279,915
2018-11-19 $28.67 $28.67 $28.31 $28.40 $26.59 159,155
2018-11-16 $28.52 $28.70 $28.47 $28.60 $26.78 153,249
2018-11-15 $28.33 $28.80 $28.26 $28.74 $26.91 193,005
2018-11-14 $28.74 $28.78 $28.44 $28.60 $26.78 234,561
2018-11-13 $28.38 $28.68 $28.38 $28.45 $26.64 312,305
2018-11-12 $28.47 $28.47 $28.18 $28.19 $26.40 120,861
2018-11-09 $28.72 $28.83 $28.61 $28.83 $26.99 257,214
2018-11-08 $28.89 $28.99 $28.70 $28.75 $26.92 176,678
2018-11-07 $29.01 $29.10 $28.91 $29.08 $27.23 1,246,105
2018-11-06 $28.55 $28.70 $28.53 $28.69 $26.86 127,431
2018-11-05 $28.56 $28.58 $28.40 $28.53 $26.71 97,578
2018-11-02 $28.74 $28.80 $28.41 $28.60 $26.78 214,238
2018-11-01 $28.32 $28.57 $28.25 $28.57 $26.75 342,884
2018-10-31 $27.82 $27.96 $27.78 $27.78 $26.01 223,926
2018-10-30 $27.31 $27.68 $27.31 $27.67 $25.91 240,606
2018-10-29 $27.67 $27.72 $27.04 $27.31 $25.57 467,433
2018-10-26 $27.27 $27.58 $26.98 $27.39 $25.65 223,009
2018-10-25 $27.47 $27.76 $27.38 $27.61 $25.85 109,529
2018-10-24 $27.68 $27.69 $27.06 $27.09 $25.37 246,934
2018-10-23 $27.73 $28.11 $27.58 $28.03 $26.25 281,495
2018-10-22 $28.43 $28.43 $28.11 $28.16 $26.37 88,515
2018-10-19 $28.46 $28.68 $28.46 $28.55 $26.73 204,013
2018-10-18 $28.74 $28.75 $28.22 $28.28 $26.48 108,087
2018-10-17 $29.04 $29.04 $28.79 $28.89 $27.05 156,604
2018-10-16 $28.77 $28.95 $28.73 $28.93 $27.09 142,135
2018-10-15 $28.24 $28.45 $28.24 $28.34 $26.54 172,688
2018-10-12 $28.47 $28.47 $28.02 $28.34 $26.54 190,957
2018-10-11 $28.54 $28.66 $28.03 $28.14 $26.35 221,713
2018-10-10 $28.92 $28.92 $28.44 $28.49 $26.68 342,055
2018-10-09 $28.95 $29.23 $28.92 $29.11 $27.26 83,616
2018-10-08 $28.97 $29.16 $28.90 $29.16 $27.30 149,631
2018-10-05 $29.53 $29.55 $29.28 $29.40 $27.53 1,156,663
2018-10-04 $29.84 $29.84 $29.44 $29.59 $27.71 241,035
2018-10-03 $30.16 $30.24 $30.10 $30.15 $28.23 115,141
2018-10-02 $29.95 $30.10 $29.89 $30.05 $28.14 300,245
2018-10-01 $30.39 $30.46 $30.22 $30.25 $28.32 132,620
2018-09-28 $30.15 $30.29 $30.10 $30.19 $28.27 130,887
2018-09-27 $30.55 $30.70 $30.47 $30.51 $28.57 177,711
2018-09-26 $30.57 $30.79 $30.53 $30.59 $28.64 18,940
2018-09-25 $30.91 $30.91 $30.70 $30.73 $28.77 38,197
2018-09-24 $30.89 $30.89 $30.68 $30.70 $28.75 67,643
2018-09-21 $30.83 $30.90 $30.78 $30.83 $28.87 129,060
2018-09-20 $30.81 $30.93 $30.76 $30.92 $28.95 76,270
2018-09-19 $30.21 $30.40 $30.19 $30.36 $28.43 403,440
2018-09-18 $30.32 $30.46 $30.30 $30.35 $28.42 310,802
2018-09-17 $30.42 $30.44 $30.21 $30.22 $28.30 105,256
2018-09-14 $30.26 $30.33 $30.08 $30.21 $28.29 174,969
2018-09-13 $30.26 $30.39 $30.19 $30.32 $28.39 138,666
2018-09-12 $29.90 $30.04 $29.83 $29.98 $28.07 208,082
2018-09-11 $29.99 $30.09 $29.88 $30.09 $28.17 131,286
2018-09-10 $30.20 $30.22 $30.13 $30.16 $28.24 89,469
2018-09-07 $29.82 $30.04 $29.80 $29.89 $27.99 160,015
2018-09-06 $30.36 $30.40 $30.11 $30.19 $28.27 580,886
2018-09-05 $30.64 $30.69 $30.48 $30.55 $28.60 151,528
2018-09-04 $30.57 $30.81 $30.54 $30.77 $28.81 190,370
2018-08-31 $31.10 $31.20 $30.91 $31.04 $29.06 143,407
2018-08-30 $31.39 $31.45 $31.28 $31.33 $29.34 114,026
2018-08-29 $31.44 $31.63 $31.44 $31.60 $29.59 213,602
2018-08-28 $31.63 $31.64 $31.45 $31.49 $29.49 144,981
2018-08-27 $31.28 $31.52 $31.28 $31.50 $29.49 123,722
2018-08-24 $30.96 $31.13 $30.95 $31.05 $29.07 221,783
2018-08-23 $30.97 $31.01 $30.77 $30.79 $28.83 230,489
2018-08-22 $30.99 $31.07 $30.93 $31.00 $29.03 132,185
2018-08-21 $30.73 $30.92 $30.69 $30.81 $28.85 168,756
2018-08-20 $30.43 $30.54 $30.41 $30.52 $28.58 116,246
2018-08-17 $30.09 $30.38 $30.04 $30.30 $28.37 509,540
2018-08-16 $30.28 $30.44 $30.25 $30.28 $28.35 193,575
2018-08-15 $30.16 $30.16 $29.90 $30.10 $28.18 367,037
2018-08-14 $30.67 $30.67 $30.51 $30.60 $28.65 415,707
2018-08-13 $30.69 $30.78 $30.56 $30.59 $28.64 303,738
2018-08-10 $30.85 $30.88 $30.62 $30.70 $28.75 406,501
2018-08-09 $31.76 $31.76 $31.55 $31.55 $29.54 121,583
2018-08-08 $31.71 $31.75 $31.64 $31.70 $29.68 402,048
2018-08-07 $31.70 $31.74 $31.63 $31.63 $29.62 325,282
2018-08-06 $31.53 $31.62 $31.49 $31.60 $29.59 112,178
2018-08-03 $31.47 $31.69 $31.47 $31.65 $29.63 231,638
2018-08-02 $31.47 $31.65 $31.45 $31.64 $29.63 486,376
2018-08-01 $31.70 $31.75 $31.61 $31.66 $29.64 145,159
2018-07-31 $31.87 $31.88 $31.67 $31.72 $29.70 2,116,771
2018-07-30 $31.80 $31.84 $31.72 $31.73 $29.71 169,668
2018-07-27 $31.79 $31.87 $31.67 $31.73 $29.71 635,378
2018-07-26 $31.71 $31.78 $31.62 $31.63 $29.62 683,015
2018-07-25 $31.78 $32.04 $31.63 $31.97 $29.93 273,755
2018-07-24 $31.89 $31.95 $31.63 $31.64 $29.63 145,114
2018-07-23 $31.82 $31.83 $31.67 $31.81 $29.78 126,568
2018-07-20 $31.66 $31.91 $31.66 $31.84 $29.81 115,279
2018-07-19 $31.45 $31.63 $31.42 $31.54 $29.53 277,169
2018-07-18 $31.46 $31.60 $31.46 $31.60 $29.59 188,730
2018-07-17 $31.03 $31.21 $30.98 $31.15 $29.17 87,900
2018-07-16 $31.20 $31.26 $31.14 $31.21 $29.22 67,769
2018-07-13 $31.08 $31.14 $31.03 $31.09 $29.11 150,645
2018-07-12 $30.88 $31.03 $30.81 $31.00 $29.03 125,426
2018-07-11 $30.86 $30.97 $30.65 $30.73 $28.77 254,629
2018-07-10 $31.06 $31.24 $31.04 $31.22 $29.23 772,152
2018-07-09 $31.09 $31.09 $30.96 $31.01 $29.04 130,260
2018-07-06 $30.76 $30.93 $30.74 $30.87 $28.90 56,265
2018-07-05 $30.73 $30.73 $30.61 $30.73 $28.77 91,660
2018-07-03 $30.51 $30.55 $30.36 $30.37 $28.44 195,888
2018-07-02 $30.26 $30.38 $30.19 $30.36 $28.43 303,746
2018-06-29 $30.70 $30.78 $30.50 $30.51 $28.57 215,457
2018-06-28 $30.03 $30.23 $29.99 $30.21 $28.29 701,128
2018-06-27 $30.54 $30.67 $30.14 $30.17 $28.25 218,169
2018-06-26 $30.61 $30.62 $30.43 $30.49 $28.55 199,547
2018-06-25 $30.91 $30.92 $30.53 $30.64 $28.69 225,409
2018-06-22 $31.08 $31.15 $30.93 $31.05 $29.07 203,331
2018-06-21 $30.87 $30.87 $30.65 $30.74 $28.78 349,246
2018-06-20 $30.81 $30.89 $30.71 $30.86 $28.90 262,741
2018-06-19 $30.70 $30.82 $30.54 $30.82 $28.86 94,164
2018-06-18 $31.54 $31.69 $31.43 $31.69 $29.20 216,160
2018-06-15 $31.94 $31.97 $31.79 $31.88 $29.37 194,594
2018-06-14 $31.98 $32.04 $31.87 $31.92 $29.41 388,288
2018-06-13 $32.35 $32.38 $32.15 $32.24 $29.70 365,679
2018-06-12 $32.37 $32.37 $32.19 $32.23 $29.70 172,892
2018-06-11 $32.31 $32.50 $32.30 $32.40 $29.85 91,898
2018-06-08 $32.07 $32.23 $31.93 $32.16 $29.63 194,036
2018-06-07 $32.32 $32.38 $32.06 $32.08 $29.56 313,759
2018-06-06 $32.06 $32.28 $31.93 $32.26 $29.72 347,826
2018-06-05 $31.93 $32.00 $31.78 $31.95 $29.44 873,409
2018-06-04 $31.93 $31.93 $31.77 $31.83 $29.33 294,890
2018-06-01 $31.70 $31.70 $31.46 $31.65 $29.16 318,064
2018-05-31 $31.47 $31.50 $31.19 $31.35 $28.88 361,480
2018-05-30 $31.35 $31.60 $31.23 $31.54 $29.06 249,769
2018-05-29 $31.28 $31.37 $30.91 $31.07 $28.63 468,530
2018-05-25 $31.76 $31.95 $31.70 $31.91 $29.40 460,648
2018-05-24 $31.97 $32.02 $31.77 $31.95 $29.44 128,385
2018-05-23 $32.00 $32.01 $31.83 $32.01 $29.49 196,300
2018-05-22 $32.42 $32.50 $32.32 $32.35 $29.81 219,527
2018-05-21 $32.29 $32.33 $32.21 $32.31 $29.77 174,066
2018-05-18 $31.98 $32.02 $31.83 $31.95 $29.44 214,876
2018-05-17 $32.06 $32.09 $31.93 $32.00 $29.48 243,293
2018-05-16 $31.96 $32.10 $31.92 $32.09 $29.57 122,798
2018-05-15 $32.11 $32.18 $32.03 $32.07 $29.55 171,176
2018-05-14 $32.43 $32.45 $32.30 $32.30 $29.76 89,666
2018-05-11 $32.15 $32.20 $32.07 $32.11 $29.58 78,824
2018-05-10 $32.08 $32.16 $31.97 $32.15 $29.62 124,904
2018-05-09 $31.83 $31.97 $31.80 $31.92 $29.41 140,089
2018-05-08 $31.77 $31.95 $31.71 $31.95 $29.44 300,776
2018-05-07 $31.86 $31.94 $31.80 $31.87 $29.36 199,188
2018-05-04 $31.56 $31.96 $31.53 $31.96 $29.45 230,617
2018-05-03 $31.70 $31.82 $31.47 $31.75 $29.25 234,881
2018-05-02 $32.07 $32.10 $31.83 $31.84 $29.34 209,751
2018-05-01 $32.17 $32.20 $31.80 $31.96 $29.45 161,321
2018-04-30 $32.21 $32.31 $32.12 $32.13 $29.60 398,523
2018-04-27 $32.22 $32.35 $32.16 $32.34 $29.80 118,685
2018-04-26 $32.23 $32.32 $32.16 $32.25 $29.71 250,523
2018-04-25 $32.06 $32.15 $31.95 $32.09 $29.57 120,602
2018-04-24 $32.40 $32.44 $32.11 $32.21 $29.68 366,560
2018-04-23 $32.38 $32.41 $32.21 $32.29 $29.75 153,991
2018-04-20 $32.43 $32.44 $32.26 $32.32 $29.78 175,467
2018-04-19 $32.80 $32.92 $32.47 $32.54 $29.98 241,547
2018-04-18 $33.03 $33.08 $32.97 $33.04 $30.44 160,345
2018-04-17 $32.92 $33.05 $32.86 $33.02 $30.42 112,525
2018-04-16 $32.83 $32.85 $32.72 $32.81 $30.23 117,270
2018-04-13 $32.76 $32.76 $32.62 $32.70 $30.13 91,758
2018-04-12 $32.67 $32.75 $32.63 $32.68 $30.11 219,564
2018-04-11 $32.56 $32.69 $32.48 $32.48 $29.93 253,239
2018-04-10 $32.55 $32.66 $32.48 $32.61 $30.05 273,547
2018-04-09 $32.23 $32.43 $32.17 $32.22 $29.69 170,608
2018-04-06 $32.16 $32.22 $31.85 $31.94 $29.43 236,786
2018-04-05 $32.07 $32.18 $32.04 $32.08 $29.56 203,152
2018-04-04 $31.44 $31.86 $31.44 $31.86 $29.35 499,915
2018-04-03 $31.71 $31.85 $31.59 $31.82 $29.32 154,611
2018-04-02 $31.94 $32.16 $31.35 $31.56 $29.08 198,138
2018-03-29 $31.93 $32.08 $31.84 $31.97 $29.46 192,233
2018-03-28 $31.88 $32.07 $31.77 $31.80 $29.30 125,596
2018-03-27 $32.01 $32.06 $31.49 $31.59 $29.11 358,884
2018-03-26 $31.81 $31.94 $31.53 $31.94 $29.43 75,802
2018-03-23 $31.89 $32.01 $31.34 $31.37 $28.90 240,232
2018-03-22 $31.89 $32.01 $31.63 $31.63 $29.14 177,237
2018-03-21 $32.27 $32.46 $32.18 $32.33 $29.79 105,130
2018-03-20 $32.22 $32.39 $32.21 $32.30 $29.76 151,021
2018-03-19 $32.36 $32.38 $32.18 $32.33 $29.79 155,599
2018-03-16 $32.32 $32.45 $32.30 $32.40 $29.85 137,903
2018-03-15 $32.31 $32.44 $32.27 $32.31 $29.77 142,607
2018-03-14 $32.50 $32.50 $32.22 $32.33 $29.79 106,270
2018-03-13 $32.63 $32.63 $32.22 $32.30 $29.76 318,194
2018-03-12 $32.59 $32.67 $32.54 $32.62 $30.05 72,170
2018-03-09 $32.53 $32.61 $32.44 $32.59 $30.03 131,902
2018-03-08 $32.56 $32.60 $32.38 $32.44 $29.89 140,635
2018-03-07 $32.21 $32.42 $32.16 $32.41 $29.86 153,091
2018-03-06 $32.23 $32.26 $32.12 $32.21 $29.68 172,124
2018-03-05 $31.62 $32.04 $31.62 $31.97 $29.46 243,445
2018-03-02 $31.39 $31.62 $31.25 $31.61 $29.12 404,275
2018-03-01 $31.63 $31.76 $31.24 $31.50 $29.02 313,090
2018-02-28 $32.16 $32.18 $31.81 $31.81 $29.31 433,581
2018-02-27 $32.40 $32.40 $32.04 $32.05 $29.53 952,104
2018-02-26 $32.59 $32.65 $32.38 $32.62 $30.05 123,846
2018-02-23 $32.28 $32.41 $32.22 $32.39 $29.84 275,143
2018-02-22 $32.23 $32.27 $32.04 $32.09 $29.57 298,236
2018-02-21 $32.27 $32.48 $32.05 $32.07 $29.55 405,086
2018-02-20 $32.08 $32.36 $32.08 $32.16 $29.63 521,033
2018-02-16 $32.23 $32.48 $32.22 $32.29 $29.75 127,054
2018-02-15 $32.14 $32.34 $32.04 $32.31 $29.77 283,184
2018-02-14 $31.26 $32.03 $31.26 $31.98 $29.46 325,168
2018-02-13 $31.36 $31.45 $31.30 $31.44 $28.97 302,685
2018-02-12 $31.27 $31.59 $31.22 $31.52 $29.04 387,052
2018-02-09 $31.15 $31.34 $30.43 $31.16 $28.71 943,728
2018-02-08 $31.85 $31.85 $31.05 $31.05 $28.61 406,979
2018-02-07 $31.96 $32.12 $31.68 $31.74 $29.24 395,922
2018-02-06 $31.50 $32.35 $31.45 $32.29 $29.75 921,872
2018-02-05 $32.70 $32.86 $31.58 $31.69 $29.20 744,103
2018-02-02 $33.43 $33.44 $32.98 $32.99 $30.40 310,380
2018-02-01 $33.53 $33.77 $33.53 $33.72 $31.07 257,103
2018-01-31 $33.70 $33.72 $33.51 $33.57 $30.93 242,286
2018-01-30 $33.63 $33.66 $33.46 $33.49 $30.86 203,693
2018-01-29 $33.73 $33.79 $33.61 $33.75 $31.10 142,200
2018-01-26 $33.91 $34.06 $33.89 $34.04 $31.36 89,500
2018-01-25 $34.05 $34.09 $33.72 $33.76 $31.10 275,500
2018-01-24 $33.93 $33.95 $33.73 $33.81 $31.15 280,200
2018-01-23 $33.77 $33.85 $33.74 $33.84 $31.18 354,800
2018-01-22 $33.67 $33.88 $33.67 $33.87 $31.21 143,900
2018-01-19 $33.64 $33.71 $33.56 $33.69 $31.04 148,500
2018-01-18 $33.34 $33.48 $33.33 $33.41 $30.78 272,700
2018-01-17 $33.16 $33.39 $33.12 $33.27 $30.65 275,200
2018-01-16 $33.03 $33.08 $32.93 $32.96 $30.37 270,300
2018-01-12 $32.70 $32.86 $32.67 $32.84 $30.26 166,700
2018-01-11 $32.41 $32.48 $32.39 $32.46 $29.91 286,100
2018-01-10 $32.42 $32.42 $32.23 $32.31 $29.77 214,000
2018-01-09 $32.39 $32.47 $32.30 $32.46 $29.91 835,600
2018-01-08 $32.40 $32.42 $32.34 $32.42 $29.87 475,000
2018-01-05 $32.38 $32.55 $32.35 $32.51 $29.95 220,500
2018-01-04 $32.27 $32.37 $32.26 $32.32 $29.78 364,800
2018-01-03 $31.85 $31.99 $31.85 $31.98 $29.46 214,100
2018-01-02 $31.75 $31.89 $31.68 $31.89 $29.38 222,400
2017-12-29 $31.77 $31.84 $31.68 $31.73 $29.23 118,700
2017-12-28 $31.77 $31.78 $31.70 $31.72 $29.23 44,900
2017-12-27 $31.59 $31.70 $31.59 $31.64 $29.15 67,600
2017-12-26 $31.66 $31.77 $31.57 $31.65 $29.16 98,900
2017-12-22 $31.55 $31.64 $31.52 $31.64 $29.15 101,600
2017-12-21 $31.60 $31.70 $31.56 $31.60 $29.11 201,500
2017-12-20 $31.75 $31.77 $31.61 $31.64 $29.15 88,500
2017-12-19 $31.87 $31.87 $31.74 $31.81 $29.31 634,600
2017-12-18 $31.95 $32.01 $31.90 $31.94 $29.26 122,100
2017-12-15 $31.55 $31.65 $31.48 $31.59 $28.94 204,000
2017-12-14 $31.81 $31.81 $31.52 $31.52 $28.88 150,500
2017-12-13 $31.72 $31.83 $31.67 $31.73 $29.07 243,000
2017-12-12 $31.68 $31.73 $31.64 $31.71 $29.05 171,300
2017-12-11 $31.57 $31.74 $31.57 $31.71 $29.05 519,600
2017-12-08 $31.57 $31.60 $31.46 $31.56 $28.91 74,800
2017-12-07 $31.37 $31.52 $31.35 $31.42 $28.79 964,341
2017-12-06 $31.23 $31.34 $31.22 $31.29 $28.67 37,075
2017-12-05 $31.39 $31.46 $31.30 $31.32 $28.69 66,027
2017-12-04 $31.49 $31.50 $31.31 $31.34 $28.71 309,320
2017-12-01 $31.41 $31.45 $31.17 $31.36 $28.73 261,657
2017-11-30 $31.57 $31.63 $31.50 $31.53 $28.89 312,000
2017-11-29 $31.69 $31.69 $31.36 $31.38 $28.75 186,509
2017-11-28 $31.71 $31.78 $31.63 $31.71 $29.05 547,829
2017-11-27 $31.71 $31.74 $31.56 $31.56 $28.91 37,234
2017-11-24 $31.74 $31.79 $31.74 $31.76 $29.10 6,050
2017-11-22 $31.50 $31.54 $31.33 $31.41 $28.78 51,926
2017-11-21 $31.27 $31.39 $31.27 $31.38 $28.75 57,665
2017-11-20 $31.19 $31.27 $31.15 $31.17 $28.56 90,897
2017-11-17 $31.20 $31.20 $31.08 $31.14 $28.53 69,743
2017-11-16 $31.23 $31.34 $31.23 $31.33 $28.70 113,571
2017-11-15 $31.11 $31.18 $31.07 $31.14 $28.53 53,625
2017-11-14 $31.18 $31.32 $31.14 $31.28 $28.66 32,460
2017-11-13 $31.03 $31.22 $31.03 $31.20 $28.58 109,684
2017-11-10 $31.24 $31.31 $31.21 $31.27 $28.65 128,563
2017-11-09 $31.32 $31.37 $31.16 $31.28 $28.66 128,733
2017-11-08 $31.41 $31.52 $31.40 $31.49 $28.85 96,659
2017-11-07 $31.45 $31.47 $31.26 $31.36 $28.73 156,491
2017-11-06 $31.46 $31.59 $31.45 $31.56 $28.91 133,228
2017-11-03 $31.71 $31.71 $31.52 $31.63 $28.98 248,944
2017-11-02 $31.68 $31.78 $31.65 $31.75 $29.09 127,929
2017-11-01 $31.78 $31.80 $31.66 $31.67 $29.01 188,952
2017-10-31 $31.59 $31.75 $31.59 $31.70 $29.04 241,421
2017-10-30 $31.40 $31.48 $31.37 $31.48 $28.84 53,436
2017-10-27 $31.41 $31.46 $31.32 $31.46 $28.82 132,892
2017-10-26 $31.62 $31.67 $31.51 $31.54 $28.90 132,075
2017-10-25 $31.58 $31.61 $31.35 $31.48 $28.84 258,239
2017-10-24 $31.52 $31.57 $31.49 $31.49 $28.85 202,249
2017-10-23 $31.61 $31.64 $31.54 $31.54 $28.90 42,285
2017-10-20 $31.66 $31.68 $31.57 $31.60 $28.95 107,454
2017-10-19 $31.68 $31.77 $31.64 $31.71 $29.05 725,688
2017-10-18 $31.89 $31.92 $31.77 $31.89 $29.22 114,736
2017-10-17 $31.70 $31.80 $31.67 $31.76 $29.10 130,256
2017-10-16 $31.86 $31.87 $31.80 $31.85 $29.18 125,483
2017-10-13 $31.95 $31.97 $31.85 $31.88 $29.21 56,502
2017-10-12 $31.75 $31.84 $31.75 $31.77 $29.11 113,478
2017-10-11 $31.66 $31.79 $31.66 $31.79 $29.12 120,656
2017-10-10 $31.57 $31.67 $31.51 $31.67 $29.01 233,390
2017-10-09 $31.36 $31.41 $31.32 $31.33 $28.70 59,798
2017-10-06 $31.22 $31.33 $31.22 $31.32 $28.69 591,044
2017-10-05 $31.35 $31.40 $31.32 $31.37 $28.74 83,323
2017-10-04 $31.41 $31.49 $31.38 $31.43 $28.79 126,700
2017-10-03 $31.47 $31.49 $31.43 $31.47 $28.83 95,229
2017-10-02 $31.39 $31.47 $31.37 $31.41 $28.78 119,978
2017-09-29 $31.26 $31.43 $31.24 $31.39 $28.76 75,283
2017-09-28 $30.97 $31.14 $30.97 $31.07 $28.47 63,246
2017-09-27 $30.81 $30.94 $30.79 $30.88 $28.29 72,678
2017-09-26 $30.80 $30.85 $30.71 $30.79 $28.21 122,026
2017-09-25 $31.08 $31.08 $30.84 $30.91 $28.32 167,232
2017-09-22 $31.23 $31.30 $31.20 $31.20 $28.58 128,310
2017-09-21 $31.16 $31.26 $31.16 $31.22 $28.60 108,399
2017-09-20 $31.41 $31.47 $31.09 $31.27 $28.65 228,939
2017-09-19 $31.45 $31.49 $31.38 $31.46 $28.82 163,405
2017-09-18 $31.40 $31.45 $31.35 $31.39 $28.76 99,340
2017-09-15 $31.28 $31.30 $31.19 $31.27 $28.65 95,202
2017-09-14 $31.14 $31.22 $31.13 $31.22 $28.60 58,035
2017-09-13 $31.31 $31.31 $31.13 $31.14 $28.53 115,692
2017-09-12 $31.26 $31.29 $31.23 $31.28 $28.66 37,452
2017-09-11 $31.15 $31.22 $31.11 $31.20 $28.58 74,805
2017-09-08 $30.98 $31.01 $30.94 $30.97 $28.37 797,308
2017-09-07 $30.94 $30.98 $30.89 $30.98 $28.38 97,676
2017-09-06 $30.67 $30.74 $30.60 $30.67 $28.10 339,299
2017-09-05 $30.61 $30.63 $30.33 $30.44 $27.89 114,574
2017-09-01 $30.73 $30.74 $30.64 $30.68 $28.11 162,414
2017-08-31 $30.44 $30.66 $30.44 $30.64 $28.07 140,072
2017-08-30 $30.44 $30.45 $30.37 $30.40 $27.85 105,498
2017-08-29 $30.43 $30.54 $30.43 $30.48 $27.92 254,346
2017-08-28 $30.65 $30.65 $30.56 $30.57 $28.01 768,650
2017-08-25 $30.51 $30.73 $30.49 $30.66 $28.09 91,248
2017-08-24 $30.60 $30.60 $30.48 $30.48 $27.92 69,234
2017-08-23 $30.57 $30.62 $30.55 $30.60 $28.03 72,250
2017-08-22 $30.53 $30.66 $30.53 $30.66 $28.09 36,464
2017-08-21 $30.44 $30.46 $30.33 $30.39 $27.84 79,641
2017-08-18 $30.39 $30.51 $30.31 $30.43 $27.88 128,218
2017-08-17 $30.65 $30.68 $30.41 $30.42 $27.87 94,708
2017-08-16 $30.65 $30.79 $30.61 $30.75 $28.17 92,236
2017-08-15 $30.50 $30.61 $30.44 $30.56 $28.00 110,689
2017-08-14 $30.55 $30.59 $30.48 $30.56 $28.00 57,984
2017-08-11 $30.37 $30.46 $30.28 $30.38 $27.83 157,931
2017-08-10 $30.61 $30.65 $30.42 $30.42 $27.87 233,199
2017-08-09 $30.64 $30.83 $30.62 $30.81 $28.23 233,735
2017-08-08 $31.10 $31.13 $30.89 $30.93 $28.34 337,945
2017-08-07 $30.99 $31.11 $30.99 $31.10 $28.49 289,069
2017-08-04 $30.98 $31.01 $30.85 $30.96 $28.36 98,564
2017-08-03 $30.89 $30.94 $30.84 $30.90 $28.31 223,017
2017-08-02 $30.86 $30.91 $30.76 $30.86 $28.27 109,940
2017-08-01 $30.83 $30.89 $30.77 $30.83 $28.25 230,982
2017-07-31 $30.67 $30.77 $30.58 $30.74 $28.16 190,261
2017-07-28 $30.51 $30.63 $30.49 $30.63 $28.06 75,402
2017-07-27 $30.77 $30.77 $30.48 $30.58 $28.02 235,937
2017-07-26 $30.43 $30.64 $30.38 $30.60 $28.03 154,850
2017-07-25 $30.48 $30.50 $30.32 $30.33 $27.79 49,599
2017-07-24 $30.24 $30.32 $30.16 $30.29 $27.75 153,840
2017-07-21 $30.31 $30.36 $30.20 $30.33 $27.79 71,763
2017-07-20 $30.29 $30.45 $30.28 $30.38 $27.83 139,553
2017-07-19 $29.98 $30.08 $29.97 $30.07 $27.55 92,078
2017-07-18 $29.75 $29.82 $29.75 $29.82 $27.32 69,139
2017-07-17 $29.77 $29.78 $29.72 $29.77 $27.27 109,174
2017-07-14 $29.60 $29.81 $29.56 $29.80 $27.30 67,972
2017-07-13 $29.45 $29.50 $29.40 $29.48 $27.01 170,469
2017-07-12 $29.36 $29.41 $29.30 $29.39 $26.93 118,830
2017-07-11 $29.05 $29.28 $29.04 $29.27 $26.82 71,518
2017-07-10 $29.02 $29.17 $29.02 $29.14 $26.70 524,497
2017-07-07 $28.87 $29.03 $28.84 $28.99 $26.56 78,750
2017-07-06 $28.77 $29.00 $28.77 $28.90 $26.48 237,927
2017-07-05 $28.82 $28.94 $28.78 $28.94 $26.51 142,706
2017-07-03 $28.89 $28.96 $28.88 $28.88 $26.46 83,429
2017-06-30 $28.94 $28.97 $28.75 $28.93 $26.50 193,758
2017-06-29 $29.15 $29.15 $28.69 $28.82 $26.40 137,812
2017-06-28 $29.10 $29.25 $29.03 $29.22 $26.77 56,641
2017-06-27 $29.09 $29.22 $29.03 $29.05 $26.61 339,755
2017-06-26 $29.22 $29.24 $29.01 $29.04 $26.61 90,837
2017-06-23 $28.79 $28.98 $28.79 $28.93 $26.50 106,449
2017-06-22 $28.85 $28.87 $28.78 $28.82 $26.40 54,310
2017-06-21 $28.78 $28.91 $28.78 $28.91 $26.49 177,803
2017-06-20 $29.09 $29.14 $28.78 $28.78 $26.37 162,258
2017-06-19 $29.52 $29.55 $29.45 $29.52 $26.72 109,112
2017-06-16 $29.16 $29.34 $29.16 $29.34 $26.55 136,634
2017-06-15 $28.99 $29.11 $28.93 $29.08 $26.32 188,483
2017-06-14 $29.60 $29.62 $29.39 $29.47 $26.67 177,874
2017-06-13 $29.37 $29.46 $29.34 $29.44 $26.65 163,505
2017-06-12 $29.36 $29.38 $29.17 $29.27 $26.49 321,162
2017-06-09 $29.59 $29.65 $29.40 $29.53 $26.73 557,589
2017-06-08 $29.55 $29.59 $29.49 $29.58 $26.77 138,957
2017-06-07 $29.66 $29.76 $29.53 $29.65 $26.84 219,393
2017-06-06 $29.47 $29.54 $29.47 $29.50 $26.70 123,387
2017-06-05 $29.60 $29.67 $29.60 $29.63 $26.82 235,604
2017-06-02 $29.85 $29.87 $29.73 $29.87 $27.03 97,931
2017-06-01 $29.59 $29.69 $29.52 $29.69 $26.87 197,245
2017-05-31 $29.52 $29.59 $29.44 $29.45 $26.65 148,793
2017-05-30 $29.32 $29.40 $29.30 $29.36 $26.57 100,616
2017-05-26 $29.42 $29.47 $29.42 $29.46 $26.66 132,458
2017-05-25 $29.51 $29.57 $29.47 $29.53 $26.73 204,328
2017-05-24 $29.42 $29.52 $29.38 $29.50 $26.70 75,887
2017-05-23 $29.61 $29.62 $29.44 $29.46 $26.66 160,878
2017-05-22 $29.48 $29.58 $29.48 $29.54 $26.74 70,178
2017-05-19 $29.27 $29.37 $29.27 $29.34 $26.55 144,890
2017-05-18 $28.83 $29.04 $28.82 $29.02 $26.27 151,389
2017-05-17 $29.24 $29.25 $28.95 $28.95 $26.20 168,468
2017-05-16 $29.34 $29.42 $29.30 $29.38 $26.59 100,242
2017-05-15 $29.00 $29.14 $29.00 $29.13 $26.36 86,210
2017-05-12 $28.84 $28.97 $28.83 $28.97 $26.22 69,871
2017-05-11 $28.70 $28.80 $28.62 $28.78 $26.05 499,330
2017-05-10 $28.86 $28.86 $28.77 $28.83 $26.09 288,314
2017-05-09 $28.94 $28.97 $28.81 $28.86 $26.12 1,166,184
2017-05-08 $28.93 $28.94 $28.87 $28.94 $26.19 140,669
2017-05-05 $28.98 $29.17 $28.96 $29.15 $26.38 170,518
2017-05-04 $28.60 $28.91 $28.60 $28.91 $26.17 180,760
2017-05-03 $28.41 $28.50 $28.37 $28.47 $25.77 265,465
2017-05-02 $28.42 $28.50 $28.38 $28.48 $25.78 100,582
2017-05-01 $28.21 $28.33 $28.10 $28.25 $25.57 275,726
2017-04-28 $28.12 $28.15 $28.05 $28.08 $25.41 120,197
2017-04-27 $28.06 $28.11 $28.00 $28.07 $25.41 169,086
2017-04-26 $28.09 $28.15 $28.04 $28.09 $25.42 182,206
2017-04-25 $28.14 $28.29 $28.13 $28.25 $25.57 125,533
2017-04-24 $28.01 $28.12 $27.98 $28.11 $25.44 2,729
2017-04-21 $27.07 $27.08 $26.99 $27.06 $24.49 213,255
2017-04-20 $27.15 $27.16 $27.05 $27.07 $24.50 157,098
2017-04-19 $27.07 $27.08 $26.84 $26.88 $24.32 228,001
2017-04-18 $26.81 $26.84 $26.65 $26.82 $24.27 179,908
2017-04-17 $26.83 $26.93 $26.82 $26.92 $24.36 153,888
2017-04-13 $26.72 $26.79 $26.68 $26.73 $24.19 215,028
2017-04-12 $26.78 $26.88 $26.71 $26.86 $24.31 235,125
2017-04-11 $26.80 $26.85 $26.68 $26.81 $24.26 399,741
2017-04-10 $26.76 $26.81 $26.73 $26.76 $24.22 109,006
2017-04-07 $26.68 $26.77 $26.68 $26.76 $24.22 93,143
2017-04-06 $26.75 $26.76 $26.67 $26.72 $24.18 71,184
2017-04-05 $26.79 $26.82 $26.68 $26.70 $24.17 478,002
2017-04-04 $26.72 $26.81 $26.68 $26.80 $24.26 255,195
2017-04-03 $26.87 $26.88 $26.61 $26.80 $24.26 273,801
2017-03-31 $26.77 $26.91 $26.76 $26.81 $24.26 175,468
2017-03-30 $26.83 $26.91 $26.78 $26.78 $24.24 95,285
2017-03-29 $26.86 $26.93 $26.81 $26.92 $24.36 138,799
2017-03-28 $26.98 $27.07 $26.98 $27.02 $24.45 101,560
2017-03-27 $26.92 $27.03 $26.92 $27.01 $24.45 94,637
2017-03-24 $26.92 $26.94 $26.81 $26.86 $24.31 213,312
2017-03-23 $26.70 $26.85 $26.70 $26.79 $24.25 158,353
2017-03-22 $26.62 $26.73 $26.60 $26.72 $24.18 213,514
2017-03-21 $27.21 $27.21 $26.84 $26.85 $24.30 199,933
2017-03-20 $26.95 $26.98 $26.82 $26.85 $24.30 97,078
2017-03-17 $26.88 $26.95 $26.85 $26.89 $24.34 108,383
2017-03-16 $26.82 $26.89 $26.73 $26.87 $24.32 949,269
2017-03-15 $26.46 $26.74 $26.46 $26.72 $24.18 336,191
2017-03-14 $26.46 $26.50 $26.39 $26.44 $23.93 98,163
2017-03-13 $26.56 $26.61 $26.54 $26.60 $24.07 80,870
2017-03-10 $26.54 $26.69 $26.51 $26.66 $24.13 196,332
2017-03-09 $26.17 $26.23 $26.15 $26.20 $23.71 446,599
2017-03-08 $25.77 $25.96 $25.72 $25.83 $23.38 1,257,394
2017-03-07 $25.76 $25.82 $25.74 $25.74 $23.30 743,774
2017-03-06 $25.87 $25.88 $25.79 $25.88 $23.42 74,668
2017-03-03 $25.85 $26.02 $25.81 $26.02 $23.55 268,190
2017-03-02 $25.60 $25.67 $25.58 $25.63 $23.20 45,103
2017-03-01 $25.64 $25.85 $25.64 $25.77 $23.32 137,479
2017-02-28 $25.40 $25.53 $25.40 $25.45 $23.03 176,435
2017-02-27 $25.43 $25.49 $25.40 $25.46 $23.04 139,505
2017-02-24 $25.25 $25.41 $25.25 $25.39 $22.98 396,732
2017-02-23 $25.52 $25.54 $25.45 $25.49 $23.07 81,056
2017-02-22 $25.37 $25.53 $25.32 $25.50 $23.08 155,539
2017-02-21 $25.34 $25.45 $25.34 $25.45 $23.03 152,698
2017-02-17 $25.53 $25.79 $25.52 $25.75 $23.31 551,973
2017-02-16 $25.30 $25.37 $25.28 $25.37 $22.96 156,228
2017-02-15 $25.06 $25.30 $25.05 $25.30 $22.90 139,830
2017-02-14 $25.11 $25.14 $25.02 $25.14 $22.75 106,703
2017-02-13 $25.13 $25.16 $25.07 $25.10 $22.72 90,478
2017-02-10 $24.92 $25.04 $24.92 $25.02 $22.64 98,703
2017-02-09 $25.01 $25.13 $25.01 $25.11 $22.73 65,607
2017-02-08 $24.85 $24.97 $24.80 $24.95 $22.58 243,585
2017-02-07 $24.89 $24.97 $24.88 $24.96 $22.59 128,929
2017-02-06 $24.83 $24.92 $24.80 $24.88 $22.52 134,586
2017-02-03 $25.09 $25.14 $25.05 $25.13 $22.74 155,147
2017-02-02 $24.95 $25.01 $24.86 $24.92 $22.55 170,356
2017-02-01 $24.82 $24.82 $24.71 $24.77 $22.42 327,047
2017-01-31 $24.76 $24.80 $24.65 $24.74 $22.39 223,640
2017-01-30 $24.55 $24.65 $24.46 $24.65 $22.31 148,823
2017-01-27 $24.86 $24.86 $24.80 $24.86 $22.50 106,832
2017-01-26 $24.76 $24.83 $24.73 $24.78 $22.43 145,150
2017-01-25 $24.98 $25.07 $24.97 $25.06 $22.68 387,091
2017-01-24 $24.69 $24.82 $24.69 $24.78 $22.43 415,908
2017-01-23 $24.72 $24.76 $24.62 $24.74 $22.39 217,140
2017-01-20 $24.68 $24.78 $24.67 $24.78 $22.43 183,357
2017-01-19 $24.53 $24.62 $24.47 $24.60 $22.26 188,265
2017-01-18 $24.57 $24.63 $24.52 $24.58 $22.25 213,217
2017-01-17 $24.54 $24.57 $24.51 $24.54 $22.21 182,726
2017-01-13 $24.61 $24.62 $24.57 $24.61 $22.27 172,889
2017-01-12 $24.48 $24.49 $24.40 $24.48 $22.16 168,739
2017-01-11 $24.24 $24.44 $24.24 $24.44 $22.12 224,775
2017-01-10 $24.38 $24.42 $24.33 $24.34 $22.03 74,968
2017-01-09 $24.30 $24.40 $24.27 $24.38 $22.07 197,021
2017-01-06 $24.34 $24.42 $24.34 $24.36 $22.05 125,783
2017-01-05 $24.37 $24.48 $24.36 $24.47 $22.14 164,546
2017-01-04 $24.18 $24.32 $24.18 $24.32 $22.01 128,132
2017-01-03 $24.11 $24.18 $24.05 $24.16 $21.87 215,517
2016-12-30 $24.17 $24.25 $24.13 $24.15 $21.86 158,991
2016-12-29 $23.98 $24.05 $23.98 $24.04 $21.76 65,821
2016-12-28 $23.93 $23.94 $23.85 $23.90 $21.63 188,133
2016-12-27 $24.12 $24.12 $24.07 $24.07 $21.78 37,063
2016-12-23 $24.01 $24.08 $24.01 $24.08 $21.79 164,174
2016-12-22 $23.98 $24.05 $23.95 $23.96 $21.69 103,622
2016-12-21 $23.94 $23.99 $23.91 $23.99 $21.71 205,338
2016-12-20 $24.15 $24.22 $24.13 $24.20 $21.62 83,027
2016-12-19 $24.09 $24.19 $24.06 $24.07 $21.51 56,482
2016-12-16 $24.00 $24.09 $23.95 $23.98 $21.43 84,498
2016-12-15 $23.91 $23.96 $23.85 $23.92 $21.37 313,012
2016-12-14 $24.21 $24.29 $23.92 $23.98 $21.43 316,019
2016-12-13 $24.20 $24.35 $24.19 $24.26 $21.68 309,827
2016-12-12 $24.03 $24.10 $24.01 $24.08 $21.52 246,182
2016-12-09 $23.92 $24.03 $23.90 $24.03 $21.47 185,409
2016-12-08 $23.89 $23.96 $23.84 $23.92 $21.37 1,042,361
2016-12-07 $23.89 $24.16 $23.86 $24.11 $21.54 644,257
2016-12-06 $23.68 $23.91 $23.68 $23.87 $21.33 1,031,824
2016-12-05 $23.52 $23.70 $23.52 $23.67 $21.15 453,445
2016-12-02 $23.10 $23.29 $23.06 $23.17 $20.70 270,980
2016-12-01 $23.39 $23.39 $23.25 $23.29 $20.81 693,010
2016-11-30 $23.65 $23.66 $23.53 $23.53 $21.03 442,530
2016-11-29 $23.42 $23.61 $23.42 $23.59 $21.08 235,627
2016-11-28 $23.48 $23.49 $23.40 $23.43 $20.94 487,910
2016-11-25 $23.68 $23.72 $23.67 $23.70 $21.18 168,865
2016-11-23 $23.48 $23.56 $23.42 $23.52 $21.02 266,553
2016-11-22 $23.72 $23.79 $23.66 $23.79 $21.26 158,435
2016-11-21 $23.50 $23.65 $23.50 $23.65 $21.13 67,633
2016-11-18 $23.48 $23.48 $23.40 $23.44 $20.94 85,763
2016-11-17 $23.57 $23.63 $23.55 $23.61 $21.10 120,449
2016-11-16 $23.58 $23.69 $23.53 $23.53 $21.03 160,489
2016-11-15 $23.67 $23.82 $23.64 $23.82 $21.28 208,528
2016-11-14 $23.65 $23.66 $23.55 $23.62 $21.11 179,610
2016-11-11 $23.74 $23.79 $23.67 $23.78 $21.25 171,105
2016-11-10 $24.17 $24.18 $23.82 $24.01 $21.45 116,024
2016-11-09 $24.21 $24.40 $24.14 $24.31 $21.72 112,890
2016-11-08 $24.27 $24.48 $24.24 $24.41 $21.81 162,142
2016-11-07 $24.21 $24.28 $24.18 $24.28 $21.70 29,101
2016-11-04 $23.97 $24.12 $23.89 $23.94 $21.39 94,919
2016-11-03 $24.20 $24.20 $24.02 $24.06 $21.50 138,990
2016-11-02 $24.29 $24.30 $24.18 $24.21 $21.63 150,332
2016-11-01 $24.55 $24.55 $24.28 $24.36 $21.77 336,133
2016-10-31 $24.48 $24.51 $24.41 $24.48 $21.87 84,887
2016-10-28 $24.42 $24.55 $24.41 $24.49 $21.88 442,561
2016-10-27 $24.54 $24.54 $24.36 $24.38 $21.78 134,735
2016-10-26 $24.42 $24.51 $24.36 $24.38 $21.78 114,345
2016-10-25 $24.59 $24.59 $24.49 $24.56 $21.95 75,215
2016-10-24 $24.67 $24.71 $24.58 $24.64 $22.02 61,821
2016-10-21 $24.41 $24.51 $24.36 $24.51 $21.90 166,849
2016-10-20 $24.44 $24.62 $24.42 $24.58 $21.96 154,545
2016-10-19 $24.54 $24.55 $24.48 $24.51 $21.90 91,655
2016-10-18 $24.56 $24.57 $24.46 $24.51 $21.90 82,016
2016-10-17 $24.26 $24.36 $24.23 $24.27 $21.69 59,888
2016-10-14 $24.44 $24.54 $24.30 $24.30 $21.71 116,016
2016-10-13 $24.08 $24.33 $24.07 $24.27 $21.69 70,914
2016-10-12 $24.49 $24.57 $24.43 $24.51 $21.90 96,417
2016-10-11 $24.85 $24.85 $24.47 $24.53 $21.92 267,477
2016-10-10 $24.89 $24.98 $24.87 $24.90 $22.25 70,288
2016-10-07 $24.98 $24.98 $24.65 $24.88 $22.23 625,020
2016-10-06 $25.13 $25.18 $25.07 $25.16 $22.48 280,400
2016-10-05 $25.21 $25.26 $25.17 $25.23 $22.54 204,838
2016-10-04 $25.15 $25.27 $25.05 $25.12 $22.45 407,651
2016-10-03 $25.04 $25.07 $24.95 $25.02 $22.36 115,455
2016-09-30 $24.82 $25.11 $24.82 $25.06 $22.39 174,625
2016-09-29 $24.76 $24.82 $24.35 $24.63 $22.01 500,049
2016-09-28 $24.84 $24.96 $24.73 $24.96 $22.30 223,018
2016-09-27 $24.45 $24.74 $24.45 $24.71 $22.08 69,165
2016-09-26 $24.72 $24.77 $24.66 $24.68 $22.05 57,759
2016-09-23 $24.95 $25.02 $24.91 $24.94 $22.29 100,656
2016-09-22 $25.20 $25.21 $25.00 $25.02 $22.36 76,850
2016-09-21 $24.53 $24.76 $24.49 $24.74 $22.11 85,147
2016-09-20 $24.46 $24.49 $24.34 $24.38 $21.78 73,087
2016-09-19 $24.36 $24.41 $24.24 $24.27 $21.69 71,253
2016-09-16 $24.15 $24.19 $24.10 $24.15 $21.58 93,229
2016-09-15 $24.38 $24.55 $24.29 $24.54 $21.93 96,207
2016-09-14 $24.31 $24.44 $24.26 $24.34 $21.75 109,943
2016-09-13 $24.50 $24.56 $24.25 $24.35 $21.76 242,021
2016-09-12 $24.34 $24.77 $24.34 $24.77 $22.13 290,985
2016-09-09 $24.87 $24.87 $24.53 $24.54 $21.93 275,731
2016-09-08 $25.21 $25.26 $25.13 $25.17 $22.49 72,903
2016-09-07 $25.40 $25.43 $25.29 $25.31 $22.62 58,195
2016-09-06 $25.28 $25.38 $25.25 $25.37 $22.67 169,166
2016-09-02 $25.26 $25.37 $25.20 $25.36 $22.66 214,990
2016-09-01 $24.92 $25.02 $24.84 $25.01 $22.35 170,079
2016-08-31 $24.87 $24.90 $24.74 $24.84 $22.20 107,673
2016-08-30 $24.90 $24.93 $24.77 $24.80 $22.16 137,185
2016-08-29 $24.60 $24.79 $24.60 $24.78 $22.14 101,705
2016-08-26 $24.81 $25.04 $24.52 $24.65 $22.03 279,090
2016-08-25 $24.75 $24.79 $24.70 $24.72 $22.09 127,558
2016-08-24 $24.86 $24.88 $24.73 $24.75 $22.12 137,137
2016-08-23 $24.94 $25.01 $24.87 $24.87 $22.22 129,558
2016-08-22 $24.63 $24.74 $24.60 $24.73 $22.10 104,373
2016-08-19 $24.63 $24.73 $24.57 $24.71 $22.08 138,684
2016-08-18 $24.76 $24.84 $24.74 $24.84 $22.20 79,302
2016-08-17 $24.52 $24.71 $24.45 $24.65 $22.03 215,004
2016-08-16 $24.69 $24.76 $24.62 $24.64 $22.02 865,920
2016-08-15 $24.70 $24.80 $24.70 $24.72 $22.09 112,053
2016-08-12 $24.67 $24.70 $24.60 $24.61 $21.99 118,606
2016-08-11 $24.61 $24.73 $24.60 $24.66 $22.03 226,003
2016-08-10 $24.54 $24.54 $24.47 $24.51 $21.90 229,350
2016-08-09 $24.24 $24.43 $24.23 $24.36 $21.77 225,169
2016-08-08 $23.99 $24.07 $23.97 $24.07 $21.51 511,626
2016-08-05 $23.91 $24.03 $23.90 $24.00 $21.45 151,393
2016-08-04 $23.76 $23.86 $23.74 $23.83 $21.29 529,361
2016-08-03 $23.68 $23.77 $23.65 $23.75 $21.22 345,999
2016-08-02 $23.82 $23.85 $23.66 $23.73 $21.20 319,346
2016-08-01 $23.90 $23.95 $23.81 $23.87 $21.33 888,547
2016-07-29 $23.93 $24.09 $23.90 $24.08 $21.52 275,807
2016-07-28 $23.91 $23.93 $23.78 $23.86 $21.32 201,165
2016-07-27 $23.93 $23.93 $23.66 $23.86 $21.32 202,118
2016-07-26 $23.81 $23.88 $23.73 $23.86 $21.32 150,887
2016-07-25 $23.71 $23.77 $23.66 $23.74 $21.21 187,346
2016-07-22 $23.69 $23.74 $23.64 $23.68 $21.16 58,485
2016-07-21 $23.66 $23.74 $23.57 $23.61 $21.10 336,750
2016-07-20 $23.61 $23.72 $23.61 $23.68 $21.16 139,271
2016-07-19 $23.41 $23.50 $23.38 $23.48 $20.98 156,751
2016-07-18 $23.45 $23.63 $23.45 $23.56 $21.05 207,244
2016-07-15 $23.49 $23.49 $23.39 $23.46 $20.96 377,900
2016-07-14 $23.64 $23.66 $23.56 $23.59 $21.08 327,445
2016-07-13 $23.39 $23.52 $23.37 $23.40 $20.91 280,459
2016-07-12 $23.40 $23.40 $23.29 $23.32 $20.84 1,039,960
2016-07-11 $23.07 $23.14 $23.03 $23.07 $20.61 114,579
2016-07-08 $22.67 $22.78 $22.61 $22.78 $20.36 227,986
2016-07-07 $22.34 $22.47 $22.19 $22.29 $19.92 389,045
2016-07-06 $22.12 $22.33 $21.94 $22.32 $19.94 472,306
2016-07-05 $22.71 $22.77 $22.41 $22.47 $20.08 238,064
2016-07-01 $23.20 $23.21 $23.05 $23.11 $20.65 439,361
2016-06-30 $22.86 $23.16 $22.77 $23.15 $20.69 814,579
2016-06-29 $22.56 $22.66 $22.53 $22.63 $20.22 208,194
2016-06-28 $22.16 $22.20 $21.91 $22.20 $19.84 403,994
2016-06-27 $21.89 $21.89 $21.43 $21.72 $19.41 558,579
2016-06-24 $22.60 $23.02 $22.28 $22.29 $19.92 413,906
2016-06-23 $24.47 $24.75 $24.28 $24.64 $22.02 175,956
2016-06-22 $23.99 $24.12 $23.90 $23.93 $21.38 401,921
2016-06-21 $24.20 $24.40 $24.09 $24.25 $21.36 194,248
2016-06-20 $24.16 $24.21 $23.98 $23.99 $21.13 221,867
2016-06-17 $23.33 $23.50 $23.17 $23.45 $20.66 277,621
2016-06-16 $22.93 $23.40 $22.82 $23.39 $20.60 137,808
2016-06-15 $23.37 $23.41 $23.20 $23.22 $20.45 156,955
2016-06-14 $23.33 $23.40 $23.17 $23.32 $20.54 251,096
2016-06-13 $23.72 $23.93 $23.64 $23.69 $20.87 128,676
2016-06-10 $24.35 $24.35 $24.05 $24.12 $21.25 144,026
2016-06-09 $25.01 $25.03 $24.91 $24.97 $21.99 108,793
2016-06-08 $25.28 $25.34 $25.25 $25.34 $22.32 56,630
2016-06-07 $25.36 $25.42 $25.35 $25.35 $22.33 270,768
2016-06-06 $25.20 $25.28 $25.15 $25.22 $22.21 113,698
2016-06-03 $25.08 $25.27 $25.04 $25.22 $22.21 47,636
2016-06-02 $25.01 $25.08 $24.98 $25.08 $22.09 228,219
2016-06-01 $24.89 $25.07 $24.88 $25.04 $22.06 170,648
2016-05-31 $25.10 $25.14 $24.81 $24.91 $21.94 1,122,741
2016-05-27 $25.02 $25.06 $24.95 $25.02 $22.04 317,112
2016-05-26 $25.02 $25.04 $24.95 $25.01 $22.03 89,581
2016-05-25 $24.86 $24.91 $24.83 $24.85 $21.89 136,444
2016-05-24 $24.39 $24.67 $24.39 $24.64 $21.70 263,384
2016-05-23 $24.10 $24.25 $24.10 $24.18 $21.30 105,235
2016-05-20 $24.19 $24.25 $24.15 $24.19 $21.31 290,760
2016-05-19 $23.94 $23.99 $23.84 $23.93 $21.08 282,001
2016-05-18 $23.95 $24.30 $23.91 $24.07 $21.20 552,473
2016-05-17 $24.16 $24.22 $23.94 $23.98 $21.12 333,591
2016-05-16 $24.09 $24.34 $24.09 $24.31 $21.41 164,579
2016-05-13 $24.13 $24.26 $23.99 $24.02 $21.16 377,015
2016-05-12 $24.53 $24.55 $24.17 $24.29 $21.39 320,869
2016-05-11 $24.47 $24.63 $24.47 $24.49 $21.57 518,961
2016-05-10 $24.52 $24.64 $24.49 $24.62 $21.69 487,062
2016-05-09 $24.45 $24.49 $24.36 $24.37 $21.47 194,259
2016-05-06 $24.21 $24.36 $24.21 $24.36 $21.46 510,392
2016-05-05 $24.23 $24.29 $24.16 $24.22 $21.33 350,071
2016-05-04 $24.36 $24.42 $24.29 $24.32 $21.42 127,302
2016-05-03 $24.69 $24.69 $24.52 $24.56 $21.63 225,620
2016-05-02 $24.77 $24.97 $24.75 $24.97 $21.99 169,399
2016-04-29 $24.81 $24.86 $24.64 $24.72 $21.77 328,214
2016-04-28 $24.80 $25.04 $24.79 $24.81 $21.85 381,642
2016-04-27 $24.84 $24.96 $24.79 $24.91 $21.94 137,364
2016-04-26 $24.81 $24.88 $24.69 $24.73 $21.78 116,113
2016-04-25 $24.57 $24.67 $24.55 $24.67 $21.73 571,093
2016-04-22 $24.78 $24.85 $24.67 $24.78 $21.83 131,377
2016-04-21 $25.06 $25.06 $24.85 $24.86 $21.90 181,406
2016-04-20 $25.27 $25.29 $25.13 $25.15 $22.15 344,398
2016-04-19 $25.31 $25.40 $25.26 $25.36 $22.34 182,670
2016-04-18 $24.79 $24.96 $24.79 $24.93 $21.96 103,543
2016-04-15 $24.79 $24.88 $24.75 $24.79 $21.84 123,514
2016-04-14 $24.89 $24.89 $24.72 $24.73 $21.78 163,306
2016-04-13 $24.77 $24.81 $24.68 $24.77 $21.82 134,057
2016-04-12 $24.44 $24.57 $24.26 $24.54 $21.62 993,229
2016-04-11 $24.54 $24.64 $24.33 $24.33 $21.43 141,159
2016-04-08 $24.29 $24.38 $24.23 $24.30 $21.40 260,094
2016-04-07 $24.19 $24.19 $23.97 $24.02 $21.16 198,372
2016-04-06 $24.13 $24.38 $24.13 $24.36 $21.46 244,132
2016-04-05 $24.12 $24.19 $24.05 $24.09 $21.22 88,844
2016-04-04 $24.55 $24.61 $24.44 $24.49 $21.57 161,830
2016-04-01 $24.18 $24.53 $24.16 $24.49 $21.57 174,171
2016-03-31 $24.80 $24.83 $24.58 $24.60 $21.67 510,115
2016-03-30 $24.89 $24.99 $24.82 $24.89 $21.92 830,760
2016-03-29 $24.28 $24.65 $24.21 $24.65 $21.71 144,363
2016-03-28 $24.31 $24.33 $24.21 $24.32 $21.42 127,192
2016-03-24 $24.04 $24.20 $24.04 $24.19 $21.31 195,946
2016-03-23 $24.49 $24.49 $24.34 $24.36 $21.46 60,323
2016-03-22 $24.26 $24.48 $24.26 $24.45 $21.54 99,143
2016-03-21 $24.50 $24.58 $24.47 $24.54 $21.62 61,302
2016-03-18 $24.60 $24.73 $24.57 $24.63 $21.69 179,754
2016-03-17 $24.36 $24.63 $24.30 $24.59 $21.66 79,184
2016-03-16 $24.04 $24.49 $24.04 $24.46 $21.54 190,303
2016-03-15 $24.09 $24.21 $24.08 $24.20 $21.32 147,409
2016-03-14 $24.23 $24.31 $24.17 $24.23 $21.34 328,749
2016-03-11 $24.20 $24.32 $24.15 $24.31 $21.41 202,964
2016-03-10 $23.97 $24.16 $23.52 $23.72 $20.89 380,754
2016-03-09 $23.59 $23.63 $23.50 $23.56 $20.75 647,212
2016-03-08 $23.55 $23.58 $23.41 $23.45 $20.66 63,556
2016-03-07 $23.38 $23.66 $23.38 $23.60 $20.79 87,979
2016-03-04 $23.71 $23.76 $23.64 $23.65 $20.83 102,334
2016-03-03 $23.20 $23.50 $23.20 $23.50 $20.70 97,933
2016-03-02 $23.22 $23.38 $23.12 $23.38 $20.59 112,783
2016-03-01 $23.22 $23.56 $23.17 $23.54 $20.73 92,825
2016-02-29 $22.76 $22.94 $22.73 $22.74 $20.03 305,930
2016-02-26 $22.89 $22.90 $22.69 $22.73 $20.02 167,301
2016-02-25 $22.65 $22.74 $22.55 $22.73 $20.02 390,407
2016-02-24 $22.26 $22.53 $22.12 $22.51 $19.83 265,087
2016-02-23 $22.72 $22.74 $22.51 $22.53 $19.84 55,391
2016-02-22 $22.67 $22.79 $22.67 $22.79 $20.07 70,723
2016-02-19 $22.37 $22.55 $22.33 $22.54 $19.85 78,501
2016-02-18 $22.64 $22.68 $22.47 $22.54 $19.85 154,529
2016-02-17 $22.49 $22.73 $22.49 $22.68 $19.98 79,169
2016-02-16 $22.22 $22.27 $22.00 $22.26 $19.61 150,691
2016-02-12 $21.49 $21.73 $21.43 $21.72 $19.13 363,446
2016-02-11 $21.59 $21.66 $21.40 $21.56 $18.99 2,102,792
2016-02-10 $22.01 $22.09 $21.79 $21.79 $19.19 308,112
2016-02-09 $21.65 $22.06 $21.65 $21.96 $19.34 272,536
2016-02-08 $22.13 $22.19 $21.91 $22.13 $19.49 125,836
2016-02-05 $23.09 $23.11 $22.74 $22.82 $20.10 252,837
2016-02-04 $23.13 $23.29 $23.10 $23.27 $20.50 190,561
2016-02-03 $23.04 $23.18 $22.70 $23.17 $20.41 155,708
2016-02-02 $23.07 $23.07 $22.79 $22.82 $20.10 294,412
2016-02-01 $23.23 $23.45 $23.17 $23.40 $20.61 146,461
2016-01-29 $22.94 $23.41 $22.94 $23.37 $20.58 320,904
2016-01-28 $22.88 $22.92 $22.61 $22.86 $20.14 261,190
2016-01-27 $22.90 $23.07 $22.74 $22.76 $20.05 132,888
2016-01-26 $22.71 $22.96 $22.64 $22.95 $20.21 60,398
2016-01-25 $22.73 $22.74 $22.53 $22.54 $19.85 231,749
2016-01-22 $22.79 $22.90 $22.69 $22.85 $20.13 306,923
2016-01-21 $22.03 $22.40 $21.85 $22.29 $19.63 583,708
2016-01-20 $21.88 $22.07 $21.56 $21.98 $19.36 264,839
2016-01-19 $22.28 $22.38 $22.05 $22.20 $19.55 279,830
2016-01-15 $22.05 $22.22 $21.95 $22.00 $19.38 696,482
2016-01-14 $22.55 $22.80 $22.39 $22.73 $20.02 597,159
2016-01-13 $23.02 $23.07 $22.45 $22.46 $19.78 1,581,068
2016-01-12 $22.89 $22.94 $22.71 $22.92 $20.19 204,576
2016-01-11 $22.64 $22.66 $22.39 $22.55 $19.86 201,957
2016-01-08 $22.72 $22.72 $22.34 $22.39 $19.72 203,938
2016-01-07 $22.61 $22.89 $22.58 $22.63 $19.93 368,061
2016-01-06 $22.82 $22.99 $22.80 $22.92 $20.19 107,213
2016-01-05 $23.29 $23.35 $23.16 $23.33 $20.55 188,809
2016-01-04 $23.40 $23.48 $23.12 $23.45 $20.66 107,538
2015-12-31 $24.01 $24.01 $23.84 $23.84 $21.00 163,267
2015-12-30 $24.33 $24.36 $24.24 $24.24 $21.35 96,597
2015-12-29 $24.30 $24.43 $24.25 $24.40 $21.49 106,824
2015-12-28 $24.19 $24.22 $24.08 $24.18 $21.30 111,777
2015-12-24 $24.18 $24.27 $24.18 $24.20 $21.32 36,444
2015-12-23 $24.00 $24.16 $23.98 $24.16 $21.28 90,381
2015-12-22 $23.66 $23.79 $23.56 $23.75 $20.92 148,986
2015-12-21 $23.66 $23.71 $23.39 $23.48 $20.68 378,110
2015-12-18 $23.74 $23.74 $23.54 $23.55 $20.62 877,609
2015-12-17 $24.22 $24.22 $23.87 $23.87 $20.90 93,232
2015-12-16 $24.00 $24.33 $23.87 $24.24 $21.22 150,083
2015-12-15 $23.79 $23.90 $23.77 $23.84 $20.87 80,705
2015-12-14 $23.61 $23.65 $23.34 $23.54 $20.61 197,061
2015-12-11 $23.71 $23.76 $23.56 $23.58 $20.64 49,882
2015-12-10 $24.08 $24.09 $23.96 $23.97 $20.98 31,327
2015-12-09 $24.21 $24.43 $24.00 $24.15 $21.14 1,627,833
2015-12-08 $24.12 $24.23 $24.05 $24.16 $21.15 119,479
2015-12-07 $24.49 $24.51 $24.37 $24.45 $21.40 83,096
2015-12-04 $24.30 $24.56 $24.29 $24.55 $21.49 157,417
2015-12-03 $24.55 $24.55 $24.20 $24.27 $21.25 286,816
2015-12-02 $24.66 $24.72 $24.51 $24.52 $21.47 131,312
2015-12-01 $24.79 $24.79 $24.65 $24.79 $21.70 55,222
2015-11-30 $24.93 $24.93 $24.69 $24.73 $21.65 283,580
2015-11-27 $24.93 $24.93 $24.84 $24.88 $21.78 14,106
2015-11-25 $24.64 $24.77 $24.64 $24.70 $21.62 39,400
2015-11-24 $24.21 $24.52 $24.21 $24.49 $21.44 187,280
2015-11-23 $24.63 $24.70 $24.47 $24.53 $21.47 126,072
2015-11-20 $24.87 $24.87 $24.72 $24.73 $21.65 115,494
2015-11-19 $24.93 $25.00 $24.89 $24.90 $21.80 132,445
2015-11-18 $24.61 $24.81 $24.56 $24.78 $21.69 176,149
2015-11-17 $24.65 $24.72 $24.50 $24.55 $21.49 122,049
2015-11-16 $24.09 $24.49 $24.09 $24.49 $21.43 260,241
2015-11-13 $24.23 $24.32 $24.11 $24.23 $21.21 166,839
2015-11-12 $24.69 $24.76 $24.60 $24.60 $21.54 201,629
2015-11-11 $25.02 $25.08 $24.90 $24.97 $21.86 258,048
2015-11-10 $24.58 $24.75 $24.53 $24.73 $21.65 72,509
2015-11-09 $24.91 $24.93 $24.73 $24.84 $21.75 529,199
2015-11-06 $24.97 $25.10 $24.87 $25.10 $21.97 965,795
2015-11-05 $25.14 $25.18 $24.97 $25.07 $21.95 181,902
2015-11-04 $25.24 $25.24 $25.02 $25.06 $21.94 198,191
2015-11-03 $25.08 $25.24 $25.02 $25.20 $22.06 264,606
2015-11-02 $25.32 $25.38 $25.26 $25.38 $22.22 176,827
2015-10-30 $25.03 $25.19 $25.00 $25.00 $21.89 157,211
2015-10-29 $24.98 $25.06 $24.93 $25.06 $21.94 119,867
2015-10-28 $25.12 $25.29 $24.83 $25.08 $21.95 290,695
2015-10-27 $25.09 $25.10 $24.91 $24.96 $21.85 220,636
2015-10-26 $25.19 $25.20 $25.09 $25.15 $22.02 172,147
2015-10-23 $25.22 $25.27 $25.11 $25.25 $22.10 108,903
2015-10-22 $24.97 $25.12 $24.93 $25.00 $21.89 323,650
2015-10-21 $25.02 $25.06 $24.82 $24.84 $21.74 203,449
2015-10-20 $24.91 $24.94 $24.83 $24.90 $21.80 109,221
2015-10-19 $24.94 $24.96 $24.85 $24.94 $21.83 99,822
2015-10-16 $24.83 $24.89 $24.75 $24.88 $21.78 87,039
2015-10-15 $24.64 $24.88 $24.63 $24.84 $21.75 231,539
2015-10-14 $24.30 $24.39 $24.26 $24.37 $21.33 271,409
2015-10-13 $24.17 $24.44 $24.17 $24.27 $21.25 512,523
2015-10-12 $24.36 $24.45 $24.36 $24.39 $21.35 98,558
2015-10-09 $24.41 $24.49 $24.38 $24.47 $21.42 158,961
2015-10-08 $24.17 $24.50 $24.13 $24.49 $21.44 459,236
2015-10-07 $24.34 $24.41 $24.16 $24.40 $21.36 371,156
2015-10-06 $24.26 $24.41 $24.25 $24.34 $21.31 286,636
2015-10-05 $24.08 $24.23 $24.04 $24.21 $21.19 165,164
2015-10-02 $23.22 $23.74 $23.20 $23.74 $20.78 161,034
2015-10-01 $23.40 $23.41 $23.06 $23.27 $20.37 272,422
2015-09-30 $23.37 $23.41 $23.19 $23.40 $20.49 144,993
2015-09-29 $22.85 $23.03 $22.74 $23.03 $20.16 387,317
2015-09-28 $22.89 $23.00 $22.82 $22.84 $19.99 89,435
2015-09-25 $23.39 $23.50 $23.19 $23.30 $20.40 339,778
2015-09-24 $22.89 $23.03 $22.67 $22.94 $20.08 241,481
2015-09-23 $23.28 $23.28 $23.03 $23.12 $20.24 205,309
2015-09-22 $23.38 $23.39 $23.10 $23.27 $20.37 180,495
2015-09-21 $24.05 $24.05 $23.80 $23.91 $20.93 89,152
2015-09-18 $23.95 $24.09 $23.82 $23.84 $20.87 166,147
2015-09-17 $24.37 $24.81 $24.37 $24.59 $21.53 359,579
2015-09-16 $24.36 $24.45 $24.30 $24.41 $21.37 158,882
2015-09-15 $23.92 $24.16 $23.92 $24.15 $21.14 120,081
2015-09-14 $23.92 $23.94 $23.78 $23.89 $20.91 49,338
2015-09-11 $23.99 $24.15 $23.97 $24.15 $21.14 89,062
2015-09-10 $24.07 $24.36 $24.04 $24.29 $21.26 192,288
2015-09-09 $24.64 $24.66 $24.13 $24.16 $21.15 290,380
2015-09-08 $24.30 $24.38 $24.16 $24.36 $21.33 268,401
2015-09-04 $23.65 $23.81 $23.63 $23.75 $20.79 191,435
2015-09-03 $24.26 $24.40 $24.14 $24.20 $21.19 314,606

iShares MSCI Netherlands ETF (EWN) News Headlines

Recent iShares MSCI Netherlands ETF (EWN) News
Similar Companies to iShares MSCI Netherlands ETF (EWN) 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.