iShares MSCI Spain ETF (EWP) Exchange: NYSE ARCA

Data as of April 24, 2024

$31.90 ($-0.14) -0.44%

iShares MSCI Spain ETF - Daily Information
Click for more stock information on iShares MSCI Spain ETF.
Daily Information Data
Date April 24, 2024
Open $31.89
Previous Close $31.90
High $31.96
Low $31.79
Adjusted Open $31.89
Previous Adjusted Close $31.90
Adjusted High $31.96
Adjusted Low $31.79

About iShares MSCI Spain ETF (EWP)

The Fund seeks to track the investment results of the MSCI Spain 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Madrid Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Spain ETF (EWP)

Date Open High Low Close Adj.Close Volume
2024-04-24 $31.89 $31.96 $31.79 $31.90 $31.90 247,380
2024-04-23 $31.83 $32.11 $31.82 $32.04 $32.04 200,367
2024-04-22 $31.20 $31.54 $31.20 $31.47 $31.47 301,011
2024-04-19 $30.97 $31.07 $30.87 $30.95 $30.95 3,253,464
2024-04-18 $30.95 $31.18 $30.92 $30.96 $30.96 274,176
2024-04-17 $30.84 $30.92 $30.67 $30.78 $30.78 246,074
2024-04-16 $30.44 $30.50 $30.22 $30.36 $30.36 263,050
2024-04-15 $30.89 $30.99 $30.50 $30.53 $30.53 460,815
2024-04-12 $30.82 $31.00 $30.66 $30.73 $30.73 141,137
2024-04-11 $31.18 $31.18 $30.73 $31.06 $31.06 311,796
2024-04-10 $31.30 $31.47 $31.13 $31.33 $31.33 285,587
2024-04-09 $32.16 $32.16 $31.81 $31.94 $31.94 237,619
2024-04-08 $32.00 $32.12 $31.95 $32.02 $32.02 215,664
2024-04-05 $31.85 $31.96 $31.68 $31.88 $31.88 219,158
2024-04-04 $32.54 $32.57 $32.03 $32.03 $32.03 405,289
2024-04-03 $32.01 $32.18 $31.97 $32.09 $32.09 322,277
2024-04-02 $31.92 $31.92 $31.78 $31.88 $31.88 760,595
2024-04-01 $32.16 $32.29 $31.97 $32.01 $32.01 715,632
2024-03-28 $32.22 $32.31 $32.12 $32.17 $32.17 166,989
2024-03-27 $32.20 $32.37 $32.20 $32.36 $32.36 106,057
2024-03-26 $32.05 $32.08 $31.90 $31.90 $31.90 83,198
2024-03-25 $31.83 $32.02 $31.79 $31.85 $31.85 145,854
2024-03-22 $31.80 $31.82 $31.71 $31.76 $31.76 107,838
2024-03-21 $31.75 $31.85 $31.59 $31.60 $31.60 204,626
2024-03-20 $31.03 $31.65 $31.03 $31.62 $31.62 149,492
2024-03-19 $31.03 $31.16 $30.95 $31.11 $31.11 212,700
2024-03-18 $31.05 $31.06 $30.88 $30.92 $30.92 177,485
2024-03-15 $31.00 $31.07 $30.91 $30.99 $30.99 143,978
2024-03-14 $30.92 $30.94 $30.50 $30.63 $30.63 158,750
2024-03-13 $31.12 $31.20 $31.08 $31.08 $31.08 303,121
2024-03-12 $30.66 $30.78 $30.59 $30.75 $30.75 72,081
2024-03-11 $30.60 $30.69 $30.50 $30.67 $30.67 153,923
2024-03-08 $30.70 $30.76 $30.48 $30.53 $30.53 180,076
2024-03-07 $30.43 $30.64 $30.43 $30.58 $30.58 104,370
2024-03-06 $30.09 $30.16 $29.98 $30.00 $30.00 88,394
2024-03-05 $29.61 $29.76 $29.59 $29.69 $29.69 204,368
2024-03-04 $29.42 $29.57 $29.42 $29.53 $29.53 119,049
2024-03-01 $29.44 $29.54 $29.22 $29.49 $29.49 145,725
2024-02-29 $29.54 $29.54 $29.11 $29.26 $29.26 386,986
2024-02-28 $29.54 $29.57 $29.44 $29.44 $29.44 120,519
2024-02-27 $29.62 $29.75 $29.60 $29.67 $29.67 96,133
2024-02-26 $29.77 $29.78 $29.67 $29.70 $29.70 168,522
2024-02-23 $29.68 $29.81 $29.66 $29.72 $29.72 315,479
2024-02-22 $29.86 $29.88 $29.65 $29.81 $29.81 375,336
2024-02-21 $29.64 $29.79 $29.62 $29.77 $29.77 242,906
2024-02-20 $29.39 $29.55 $29.39 $29.55 $29.55 900,852
2024-02-16 $28.84 $28.95 $28.74 $28.81 $28.81 261,810
2024-02-15 $28.88 $29.20 $28.88 $29.17 $29.17 311,451
2024-02-14 $28.95 $29.03 $28.88 $29.01 $29.01 550,773
2024-02-13 $29.06 $29.06 $28.71 $28.76 $28.76 491,927
2024-02-12 $29.16 $29.31 $29.14 $29.24 $29.24 114,590
2024-02-09 $28.95 $29.16 $28.88 $29.15 $29.15 461,628
2024-02-08 $29.04 $29.07 $28.99 $29.05 $29.05 327,583
2024-02-07 $29.14 $29.14 $28.93 $29.09 $29.09 297,205
2024-02-06 $29.20 $29.38 $29.20 $29.36 $29.36 166,205
2024-02-05 $29.25 $29.28 $29.06 $29.24 $29.24 406,747
2024-02-02 $29.68 $29.70 $29.57 $29.69 $29.69 2,974,598
2024-02-01 $29.69 $29.80 $29.46 $29.78 $29.78 605,111
2024-01-31 $29.88 $29.92 $29.49 $29.54 $29.54 239,140
2024-01-30 $29.50 $29.64 $29.50 $29.62 $29.62 429,562
2024-01-29 $29.00 $29.22 $28.94 $29.21 $29.21 135,696
2024-01-26 $29.32 $29.39 $29.26 $29.36 $29.36 324,373
2024-01-25 $29.31 $29.31 $29.13 $29.30 $29.30 136,447
2024-01-24 $29.68 $29.68 $29.46 $29.46 $29.46 178,943
2024-01-23 $29.24 $29.29 $29.06 $29.23 $29.23 228,329
2024-01-22 $29.55 $29.65 $29.48 $29.52 $29.52 388,760
2024-01-19 $29.30 $29.43 $29.13 $29.43 $29.43 638,435
2024-01-18 $29.41 $29.42 $29.24 $29.40 $29.40 358,780
2024-01-17 $29.23 $29.37 $29.16 $29.34 $29.34 1,043,624
2024-01-16 $29.79 $29.82 $29.63 $29.66 $29.66 259,612
2024-01-12 $30.40 $30.52 $30.29 $30.34 $30.34 1,459,214
2024-01-11 $30.38 $30.46 $30.06 $30.28 $30.28 141,305
2024-01-10 $30.24 $30.46 $30.23 $30.40 $30.40 162,648
2024-01-09 $30.09 $30.26 $30.05 $30.19 $30.19 240,809
2024-01-08 $30.70 $30.86 $30.69 $30.84 $30.84 138,493
2024-01-05 $30.49 $30.84 $30.49 $30.57 $30.57 118,279
2024-01-04 $30.46 $30.72 $30.46 $30.58 $30.58 151,211
2024-01-03 $30.18 $30.25 $30.07 $30.15 $30.15 462,009
2024-01-02 $30.52 $30.68 $30.47 $30.50 $30.50 763,877
2023-12-29 $30.68 $30.74 $30.58 $30.62 $30.62 112,350
2023-12-28 $30.62 $30.73 $30.56 $30.58 $30.58 159,162
2023-12-27 $30.70 $30.87 $30.67 $30.81 $30.81 145,616
2023-12-26 $30.51 $30.79 $30.51 $30.69 $30.69 194,328
2023-12-22 $30.57 $30.64 $30.41 $30.49 $30.49 84,537
2023-12-21 $30.39 $30.47 $30.27 $30.46 $30.46 172,832
2023-12-20 $30.24 $30.35 $29.96 $29.99 $29.99 1,038,183
2023-12-19 $30.78 $30.95 $30.78 $30.92 $30.44 2,129,694
2023-12-18 $30.74 $30.75 $30.54 $30.64 $30.16 171,441
2023-12-15 $30.60 $30.83 $30.60 $30.60 $30.12 1,481,381
2023-12-14 $31.12 $31.30 $31.08 $31.25 $30.76 434,725
2023-12-13 $30.49 $31.00 $30.37 $30.97 $30.49 1,115,935
2023-12-12 $30.49 $30.53 $30.42 $30.52 $30.04 234,826
2023-12-11 $30.60 $30.66 $30.51 $30.63 $30.15 216,979
2023-12-08 $30.60 $30.82 $30.59 $30.82 $30.82 400,256
2023-12-07 $30.47 $30.65 $30.39 $30.61 $30.61 126,933
2023-12-06 $30.90 $30.96 $30.61 $30.62 $30.62 126,866
2023-12-05 $30.75 $30.86 $30.69 $30.71 $30.71 270,745
2023-12-04 $30.55 $30.73 $30.55 $30.71 $30.71 281,137
2023-12-01 $30.48 $30.73 $30.38 $30.68 $30.68 651,128
2023-11-30 $30.57 $30.57 $30.44 $30.52 $30.52 194,428
2023-11-29 $30.78 $30.84 $30.65 $30.70 $30.70 110,958
2023-11-28 $30.47 $30.62 $30.41 $30.52 $30.52 340,612
2023-11-27 $30.30 $30.31 $30.18 $30.30 $30.30 613,986
2023-11-24 $30.12 $30.27 $30.12 $30.20 $30.20 90,341
2023-11-22 $29.81 $29.92 $29.74 $29.89 $29.89 113,576
2023-11-21 $29.90 $29.90 $29.76 $29.80 $29.80 722,209
2023-11-20 $29.86 $29.99 $29.84 $29.97 $29.97 139,060
2023-11-17 $29.53 $29.76 $29.49 $29.75 $29.75 379,279
2023-11-16 $29.32 $29.48 $29.28 $29.35 $29.35 185,239
2023-11-15 $29.17 $29.21 $29.06 $29.08 $29.08 115,979
2023-11-14 $28.95 $29.23 $28.95 $29.22 $29.22 320,100
2023-11-13 $28.10 $28.30 $28.06 $28.26 $28.26 214,738
2023-11-10 $28.04 $28.18 $27.81 $28.14 $28.14 205,929
2023-11-09 $27.97 $28.16 $27.84 $27.87 $27.87 745,230
2023-11-08 $27.75 $27.85 $27.69 $27.80 $27.80 2,228,697
2023-11-07 $27.45 $27.67 $27.43 $27.59 $27.59 1,982,432
2023-11-06 $27.90 $27.90 $27.66 $27.72 $27.72 106,033
2023-11-03 $27.96 $28.05 $27.85 $27.85 $27.85 110,358
2023-11-02 $27.51 $27.69 $27.45 $27.68 $27.68 107,157
2023-11-01 $26.71 $26.94 $26.65 $26.94 $26.94 97,450
2023-10-31 $26.67 $26.77 $26.61 $26.76 $26.76 109,912
2023-10-30 $26.69 $26.82 $26.64 $26.78 $26.78 334,528
2023-10-27 $26.52 $26.52 $26.11 $26.18 $26.18 393,461
2023-10-26 $26.32 $26.43 $26.20 $26.36 $26.36 657,888
2023-10-25 $26.42 $26.55 $26.28 $26.34 $26.34 183,409
2023-10-24 $26.38 $26.50 $26.36 $26.44 $26.44 244,811
2023-10-23 $26.37 $26.67 $26.30 $26.49 $26.49 249,468
2023-10-20 $26.72 $26.80 $26.55 $26.56 $26.56 190,488
2023-10-19 $26.83 $27.12 $26.77 $26.83 $26.83 526,932
2023-10-18 $27.08 $27.13 $26.84 $26.88 $26.88 228,000
2023-10-17 $27.05 $27.46 $27.05 $27.31 $27.31 230,269
2023-10-16 $27.19 $27.33 $27.09 $27.30 $27.30 203,130
2023-10-13 $27.16 $27.24 $26.90 $26.96 $26.96 196,291
2023-10-12 $27.54 $27.54 $27.13 $27.22 $27.22 234,568
2023-10-11 $27.61 $27.70 $27.47 $27.65 $27.65 161,828
2023-10-10 $27.33 $27.51 $27.33 $27.39 $27.39 249,761
2023-10-09 $26.62 $26.86 $26.62 $26.86 $26.86 89,756
2023-10-06 $26.55 $27.14 $26.37 $27.07 $27.07 201,939
2023-10-05 $26.61 $26.78 $26.57 $26.72 $26.72 480,577
2023-10-04 $26.57 $26.59 $26.27 $26.54 $26.54 369,084
2023-10-03 $26.58 $26.64 $26.36 $26.46 $26.46 401,008
2023-10-02 $27.40 $27.42 $26.79 $26.84 $26.84 1,052,642
2023-09-29 $27.84 $27.88 $27.42 $27.50 $27.50 282,989
2023-09-28 $27.42 $27.63 $27.38 $27.52 $27.52 281,667
2023-09-27 $27.29 $27.29 $26.96 $27.13 $27.13 191,667
2023-09-26 $27.39 $27.52 $27.26 $27.28 $27.28 557,844
2023-09-25 $27.46 $27.54 $27.31 $27.53 $27.53 752,858
2023-09-22 $28.02 $28.13 $27.81 $27.85 $27.85 181,151
2023-09-21 $28.09 $28.20 $27.98 $28.01 $28.01 302,148
2023-09-20 $28.58 $28.70 $28.33 $28.34 $28.34 306,483
2023-09-19 $28.18 $28.29 $28.15 $28.21 $28.21 180,295
2023-09-18 $28.05 $28.07 $27.90 $28.01 $28.01 1,961,911
2023-09-15 $28.07 $28.21 $28.05 $28.07 $28.07 165,942
2023-09-14 $28.00 $28.20 $27.98 $28.17 $28.17 146,896
2023-09-13 $27.93 $28.01 $27.76 $27.79 $27.79 153,593
2023-09-12 $27.92 $28.10 $27.88 $28.03 $28.03 523,767
2023-09-11 $27.84 $28.03 $27.80 $27.99 $27.99 344,944
2023-09-08 $27.56 $27.69 $27.50 $27.63 $27.63 1,265,381
2023-09-07 $27.52 $27.58 $27.41 $27.43 $27.43 1,052,284
2023-09-06 $27.52 $27.58 $27.41 $27.47 $27.47 296,485
2023-09-05 $27.93 $27.95 $27.69 $27.76 $27.76 324,557
2023-09-01 $28.49 $28.51 $28.09 $28.13 $28.13 106,063
2023-08-31 $28.72 $28.74 $28.39 $28.48 $28.48 154,037
2023-08-30 $28.96 $29.04 $28.78 $28.83 $28.83 85,905
2023-08-29 $28.45 $28.98 $28.42 $28.97 $28.97 1,601,805
2023-08-28 $28.25 $28.47 $28.20 $28.44 $28.44 548,506
2023-08-25 $28.03 $28.07 $27.75 $27.98 $27.98 111,774
2023-08-24 $27.88 $28.10 $27.73 $27.74 $27.74 238,376
2023-08-23 $27.83 $28.01 $27.81 $27.97 $27.97 106,428
2023-08-22 $27.97 $28.01 $27.76 $27.79 $27.79 123,712
2023-08-21 $27.90 $27.95 $27.73 $27.92 $27.92 184,761
2023-08-18 $27.57 $27.87 $27.57 $27.81 $27.81 483,296
2023-08-17 $27.96 $27.98 $27.63 $27.65 $27.65 127,048
2023-08-16 $28.20 $28.25 $27.92 $27.94 $27.94 358,503
2023-08-15 $28.23 $28.26 $27.99 $28.05 $28.05 211,855
2023-08-14 $28.36 $28.51 $28.27 $28.43 $28.43 156,651
2023-08-11 $28.64 $28.73 $28.58 $28.66 $28.66 465,490
2023-08-10 $28.86 $29.08 $28.77 $28.79 $28.79 660,750
2023-08-09 $28.30 $28.45 $28.29 $28.33 $28.33 487,543
2023-08-08 $28.05 $28.32 $27.95 $28.29 $28.29 784,714
2023-08-07 $28.45 $28.54 $28.28 $28.48 $28.48 106,802
2023-08-04 $28.34 $28.60 $28.28 $28.34 $28.34 842,546
2023-08-03 $28.08 $28.22 $27.98 $28.19 $28.19 188,640
2023-08-02 $28.30 $28.36 $28.09 $28.18 $28.18 347,813
2023-08-01 $29.07 $29.10 $28.70 $28.73 $28.73 2,678,064
2023-07-31 $29.51 $29.64 $29.32 $29.34 $29.34 139,615
2023-07-28 $29.62 $29.70 $29.51 $29.55 $29.55 167,633
2023-07-27 $29.73 $29.74 $29.33 $29.40 $29.40 2,154,389
2023-07-26 $29.27 $29.78 $29.25 $29.75 $29.75 970,071
2023-07-25 $29.12 $29.22 $29.07 $29.15 $29.15 154,841
2023-07-24 $29.30 $29.40 $29.24 $29.28 $29.28 405,913
2023-07-21 $29.50 $29.60 $29.39 $29.52 $29.52 91,921
2023-07-20 $29.50 $29.59 $29.36 $29.43 $29.43 214,404
2023-07-19 $29.35 $29.45 $29.26 $29.33 $29.33 181,424
2023-07-18 $29.24 $29.45 $29.24 $29.44 $29.44 161,449
2023-07-17 $29.22 $29.42 $29.22 $29.39 $29.39 188,124
2023-07-14 $29.50 $29.50 $29.21 $29.25 $29.25 690,028
2023-07-13 $29.39 $29.49 $29.32 $29.42 $29.42 255,789
2023-07-12 $28.78 $29.11 $28.78 $29.05 $29.05 188,879
2023-07-11 $28.28 $28.45 $28.15 $28.42 $28.42 420,321
2023-07-10 $28.00 $28.08 $27.97 $28.08 $28.08 162,949
2023-07-07 $27.86 $28.13 $27.80 $28.02 $28.02 210,912
2023-07-06 $28.10 $28.10 $27.70 $27.86 $27.86 287,354
2023-07-05 $28.51 $28.51 $28.29 $28.32 $28.32 402,293
2023-07-03 $28.91 $29.02 $28.88 $28.97 $28.97 105,895
2023-06-30 $28.93 $28.96 $28.81 $28.90 $28.90 210,818
2023-06-29 $28.39 $28.56 $28.39 $28.54 $28.54 228,363
2023-06-28 $28.43 $28.52 $28.41 $28.51 $28.51 207,947
2023-06-27 $28.05 $28.36 $28.05 $28.33 $28.33 104,342
2023-06-26 $27.79 $27.87 $27.74 $27.80 $27.80 64,149
2023-06-23 $27.65 $27.78 $27.61 $27.65 $27.65 230,709
2023-06-22 $28.17 $28.22 $28.11 $28.16 $28.16 141,460
2023-06-21 $28.26 $28.52 $28.23 $28.44 $28.44 137,725
2023-06-20 $28.40 $28.41 $28.29 $28.33 $28.33 188,744
2023-06-16 $28.52 $28.70 $28.37 $28.40 $28.40 225,583
2023-06-15 $28.10 $28.38 $28.06 $28.35 $28.35 1,171,463
2023-06-14 $28.03 $28.13 $27.78 $27.86 $27.86 309,596
2023-06-13 $27.51 $27.61 $27.50 $27.57 $27.57 1,455,958
2023-06-12 $27.52 $27.58 $27.46 $27.57 $27.57 118,267
2023-06-09 $27.48 $27.48 $27.38 $27.45 $27.45 98,524
2023-06-08 $27.58 $27.61 $27.51 $27.58 $27.58 143,838
2023-06-07 $27.54 $27.61 $27.39 $27.40 $27.40 123,667
2023-06-06 $27.58 $27.89 $27.55 $27.86 $27.51 222,242
2023-06-05 $27.80 $27.80 $27.68 $27.70 $27.70 218,500
2023-06-02 $27.71 $27.90 $27.69 $27.88 $27.88 546,615
2023-06-01 $27.18 $27.53 $27.16 $27.53 $27.53 162,285
2023-05-31 $27.05 $27.10 $26.77 $27.02 $27.02 275,182
2023-05-30 $27.49 $27.51 $27.31 $27.40 $27.40 94,771
2023-05-26 $27.37 $27.57 $27.32 $27.53 $27.53 143,466
2023-05-25 $27.31 $27.33 $27.20 $27.30 $27.30 112,562
2023-05-24 $27.53 $27.55 $27.42 $27.45 $27.45 99,524
2023-05-23 $27.87 $27.98 $27.69 $27.69 $27.69 163,049
2023-05-22 $28.05 $28.13 $28.02 $28.06 $28.06 119,090
2023-05-19 $27.98 $28.06 $27.86 $27.90 $27.90 137,670
2023-05-18 $27.85 $27.85 $27.62 $27.76 $27.76 103,957
2023-05-17 $27.93 $28.07 $27.80 $28.01 $28.01 121,153
2023-05-16 $28.04 $28.10 $27.86 $27.92 $27.92 112,885
2023-05-15 $27.99 $28.12 $27.92 $28.12 $28.12 125,342
2023-05-12 $28.24 $28.25 $28.01 $28.12 $28.12 297,378
2023-05-11 $28.03 $28.14 $27.89 $28.12 $28.12 129,898
2023-05-10 $28.33 $28.35 $28.05 $28.23 $28.23 136,908
2023-05-09 $28.10 $28.29 $28.04 $28.25 $28.25 279,502
2023-05-08 $28.46 $28.52 $28.32 $28.35 $28.35 113,675
2023-05-05 $28.01 $28.40 $28.01 $28.35 $28.35 114,524
2023-05-04 $27.89 $28.06 $27.79 $28.01 $28.01 612,042
2023-05-03 $28.05 $28.29 $28.01 $28.02 $28.02 927,483
2023-05-02 $28.26 $28.26 $27.95 $28.05 $28.05 638,177
2023-05-01 $28.50 $28.74 $28.50 $28.59 $28.59 2,355,629
2023-04-28 $28.36 $28.62 $28.34 $28.57 $28.57 683,214
2023-04-27 $28.66 $28.95 $28.62 $28.94 $28.94 637,054
2023-04-26 $28.62 $28.69 $28.41 $28.44 $28.44 2,420,672
2023-04-25 $28.66 $28.66 $28.32 $28.32 $28.32 56,855
2023-04-24 $29.00 $29.17 $29.00 $29.15 $29.15 572,160
2023-04-21 $28.86 $29.00 $28.75 $28.95 $28.95 245,155
2023-04-20 $29.05 $29.08 $28.93 $29.01 $29.01 65,783
2023-04-19 $28.93 $29.18 $28.92 $29.15 $29.15 111,952
2023-04-18 $28.86 $28.90 $28.79 $28.89 $28.89 127,080
2023-04-17 $28.71 $28.75 $28.56 $28.66 $28.66 397,266
2023-04-14 $28.91 $28.94 $28.71 $28.84 $28.84 213,894
2023-04-13 $28.81 $28.92 $28.77 $28.92 $28.92 161,386
2023-04-12 $28.67 $28.78 $28.58 $28.58 $28.58 222,764
2023-04-11 $28.30 $28.33 $28.20 $28.24 $28.24 170,095
2023-04-10 $28.50 $28.66 $28.42 $28.59 $28.59 192,168
2023-04-06 $28.50 $28.72 $28.50 $28.65 $28.65 121,676
2023-04-05 $28.29 $28.38 $28.18 $28.29 $28.29 205,704
2023-04-04 $28.08 $28.19 $28.02 $28.10 $28.10 97,572
2023-04-03 $27.72 $27.94 $27.72 $27.92 $27.92 1,396,311
2023-03-31 $27.94 $27.98 $27.80 $27.87 $27.87 195,417
2023-03-30 $27.94 $27.95 $27.83 $27.93 $27.93 731,577
2023-03-29 $27.33 $27.47 $27.25 $27.45 $27.45 71,648
2023-03-28 $26.88 $27.03 $26.87 $26.98 $26.98 60,169
2023-03-27 $26.72 $26.93 $26.65 $26.90 $26.90 145,176
2023-03-24 $26.34 $26.52 $26.14 $26.49 $26.49 216,918
2023-03-23 $27.17 $27.30 $26.58 $26.73 $26.73 197,966
2023-03-22 $27.12 $27.40 $26.85 $26.87 $26.87 155,431
2023-03-21 $27.10 $27.16 $27.00 $27.10 $27.10 165,302
2023-03-20 $26.03 $26.42 $26.03 $26.32 $26.32 129,498
2023-03-17 $25.88 $25.88 $25.54 $25.78 $25.78 352,875
2023-03-16 $25.74 $26.38 $25.72 $26.36 $26.36 250,260
2023-03-15 $25.50 $26.07 $25.50 $26.05 $26.05 408,556
2023-03-14 $27.10 $27.20 $26.97 $27.14 $27.14 309,707
2023-03-13 $26.53 $26.77 $26.45 $26.51 $26.51 347,579
2023-03-10 $27.23 $27.32 $26.89 $26.95 $26.95 205,875
2023-03-09 $27.47 $27.55 $27.20 $27.24 $27.24 301,533
2023-03-08 $27.45 $27.66 $27.40 $27.58 $27.58 509,503
2023-03-07 $27.80 $27.80 $27.30 $27.32 $27.32 1,021,340
2023-03-06 $27.82 $27.97 $27.79 $27.92 $27.92 126,019
2023-03-03 $27.51 $27.84 $27.47 $27.82 $27.82 148,236
2023-03-02 $27.16 $27.37 $27.14 $27.31 $27.31 169,847
2023-03-01 $27.48 $27.53 $27.35 $27.48 $27.48 231,356
2023-02-28 $27.60 $27.61 $27.38 $27.41 $27.41 330,309
2023-02-27 $27.20 $27.30 $27.13 $27.24 $27.24 153,544
2023-02-24 $26.77 $26.90 $26.74 $26.88 $26.88 329,848
2023-02-23 $27.02 $27.09 $26.83 $27.08 $27.08 387,919
2023-02-22 $26.90 $26.94 $26.74 $26.79 $26.79 243,801
2023-02-21 $27.15 $27.31 $27.01 $27.06 $27.06 278,555
2023-02-17 $27.23 $27.54 $27.22 $27.51 $27.51 159,665
2023-02-16 $27.25 $27.48 $27.24 $27.36 $27.36 244,236
2023-02-15 $27.16 $27.44 $27.16 $27.44 $27.44 205,796
2023-02-14 $27.28 $27.55 $27.23 $27.49 $27.49 266,171
2023-02-13 $26.99 $27.23 $26.99 $27.19 $27.19 249,895
2023-02-10 $26.83 $26.89 $26.71 $26.82 $26.82 231,421
2023-02-09 $27.39 $27.44 $27.06 $27.15 $27.15 97,782
2023-02-08 $27.27 $27.27 $27.12 $27.19 $27.19 153,568
2023-02-07 $26.93 $27.23 $26.83 $27.22 $27.22 236,157
2023-02-06 $27.09 $27.11 $26.90 $27.00 $27.00 177,629
2023-02-03 $27.42 $27.55 $27.19 $27.26 $27.26 282,207
2023-02-02 $27.70 $27.72 $27.42 $27.66 $27.66 557,881
2023-02-01 $27.07 $27.50 $26.93 $27.36 $27.36 890,635
2023-01-31 $26.70 $26.91 $26.62 $26.91 $26.91 381,722
2023-01-30 $26.83 $26.91 $26.67 $26.69 $26.69 145,111
2023-01-27 $26.75 $26.85 $26.69 $26.78 $26.78 3,177,713
2023-01-26 $26.90 $26.99 $26.70 $26.98 $26.98 293,715
2023-01-25 $26.61 $26.82 $26.57 $26.82 $26.82 334,338
2023-01-24 $26.60 $26.74 $26.53 $26.72 $26.72 218,381
2023-01-23 $26.60 $26.72 $26.51 $26.71 $26.71 370,431
2023-01-20 $26.45 $26.65 $26.37 $26.64 $26.64 276,345
2023-01-19 $26.01 $26.32 $25.99 $26.26 $26.26 592,490
2023-01-18 $26.77 $26.77 $26.33 $26.36 $26.36 533,659
2023-01-17 $26.51 $26.55 $26.31 $26.38 $26.38 334,949
2023-01-13 $26.26 $26.56 $26.25 $26.55 $26.55 350,298
2023-01-12 $26.18 $26.41 $25.98 $26.35 $26.35 364,304
2023-01-11 $25.88 $25.96 $25.76 $25.89 $25.89 393,991
2023-01-10 $25.72 $25.84 $25.65 $25.84 $25.84 349,922
2023-01-09 $25.61 $25.77 $25.52 $25.52 $25.52 405,232
2023-01-06 $25.05 $25.53 $24.97 $25.48 $25.48 346,340
2023-01-05 $24.87 $24.95 $24.81 $24.90 $24.90 235,270
2023-01-04 $24.85 $25.01 $24.78 $24.97 $24.97 330,230
2023-01-03 $24.41 $24.54 $24.24 $24.34 $24.34 674,825
2022-12-30 $24.25 $24.37 $24.16 $24.18 $24.18 233,003
2022-12-29 $24.30 $24.47 $24.29 $24.34 $24.34 304,736
2022-12-28 $24.26 $24.31 $24.00 $24.01 $24.01 190,898
2022-12-27 $24.16 $24.25 $24.13 $24.15 $24.15 166,366
2022-12-23 $24.07 $24.21 $24.02 $24.18 $24.18 453,111
2022-12-22 $24.20 $24.22 $23.95 $24.14 $24.14 420,941
2022-12-21 $24.20 $24.35 $24.20 $24.27 $24.27 271,901
2022-12-20 $23.94 $24.14 $23.93 $23.97 $23.97 189,740
2022-12-19 $23.81 $23.85 $23.63 $23.70 $23.70 166,885
2022-12-16 $23.74 $23.85 $23.62 $23.75 $23.75 273,573
2022-12-15 $24.24 $24.27 $23.93 $24.04 $24.04 205,583
2022-12-14 $24.42 $24.61 $24.27 $24.44 $24.44 266,043
2022-12-13 $24.63 $24.69 $24.21 $24.32 $24.32 255,113
2022-12-12 $24.39 $24.44 $24.28 $24.42 $24.05 477,899
2022-12-09 $24.29 $24.49 $24.29 $24.34 $23.97 138,552
2022-12-08 $24.28 $24.34 $24.17 $24.32 $23.95 217,192
2022-12-07 $24.44 $24.51 $24.31 $24.42 $24.05 268,288
2022-12-06 $24.54 $24.57 $24.26 $24.36 $23.99 383,631
2022-12-05 $24.70 $24.77 $24.39 $24.46 $24.09 244,356
2022-12-02 $24.49 $24.70 $24.44 $24.62 $24.25 303,722
2022-12-01 $24.81 $24.87 $24.57 $24.75 $24.38 294,235
2022-11-30 $24.17 $24.53 $23.99 $24.51 $24.14 364,238
2022-11-29 $23.92 $24.18 $23.92 $24.06 $23.70 93,431
2022-11-28 $24.29 $24.37 $23.92 $23.98 $23.62 119,146
2022-11-25 $24.26 $24.48 $24.26 $24.46 $24.46 81,782
2022-11-23 $23.97 $24.21 $23.96 $24.17 $24.17 347,543
2022-11-22 $23.75 $24.00 $23.75 $23.98 $23.98 817,663
2022-11-21 $23.33 $23.48 $23.33 $23.45 $23.45 512,570
2022-11-18 $23.39 $23.47 $23.32 $23.41 $23.41 216,997
2022-11-17 $23.05 $23.31 $23.00 $23.29 $23.29 667,386
2022-11-16 $23.44 $23.56 $23.37 $23.44 $23.44 2,368,448
2022-11-15 $23.58 $23.62 $23.08 $23.39 $23.39 519,936
2022-11-14 $23.37 $23.49 $23.22 $23.23 $23.23 378,306
2022-11-11 $23.09 $23.35 $22.95 $23.34 $23.34 482,401
2022-11-10 $22.75 $23.03 $22.68 $23.03 $23.03 186,018
2022-11-09 $22.35 $22.52 $22.20 $22.20 $22.20 171,998
2022-11-08 $22.21 $22.42 $22.15 $22.33 $22.33 183,412
2022-11-07 $22.09 $22.22 $22.05 $22.17 $22.17 134,280
2022-11-04 $21.87 $22.14 $21.74 $22.13 $22.13 222,737
2022-11-03 $21.26 $21.40 $21.23 $21.32 $21.32 143,942
2022-11-02 $21.99 $22.21 $21.61 $21.64 $21.64 308,446
2022-11-01 $22.29 $22.30 $21.85 $22.03 $22.03 225,758
2022-10-31 $21.80 $21.97 $21.78 $21.92 $21.92 226,761
2022-10-28 $21.90 $22.14 $21.75 $22.13 $22.13 395,130
2022-10-27 $21.94 $22.13 $21.81 $21.84 $21.84 488,497
2022-10-26 $21.64 $22.07 $21.64 $21.95 $21.95 734,868
2022-10-25 $21.32 $21.65 $21.32 $21.64 $21.64 259,133
2022-10-24 $21.11 $21.29 $21.02 $21.12 $21.12 255,865
2022-10-21 $20.34 $20.88 $20.29 $20.87 $20.87 284,192
2022-10-20 $20.70 $20.89 $20.56 $20.62 $20.62 276,461
2022-10-19 $20.56 $20.65 $20.44 $20.54 $20.54 448,416
2022-10-18 $20.98 $21.04 $20.71 $20.87 $20.87 645,315
2022-10-17 $20.49 $20.65 $20.45 $20.56 $20.56 637,511
2022-10-14 $20.19 $20.29 $19.82 $19.83 $19.83 639,026
2022-10-13 $19.31 $20.14 $19.27 $20.08 $20.08 894,489
2022-10-12 $19.49 $19.59 $19.43 $19.44 $19.44 488,769
2022-10-11 $19.79 $19.98 $19.59 $19.66 $19.66 782,703
2022-10-10 $19.97 $20.11 $19.85 $19.95 $19.95 607,472
2022-10-07 $20.30 $20.32 $20.04 $20.12 $20.12 481,977
2022-10-06 $20.56 $20.64 $20.38 $20.40 $20.40 422,962
2022-10-05 $20.80 $21.03 $20.65 $20.93 $20.93 412,168
2022-10-04 $21.08 $21.37 $21.08 $21.35 $21.35 568,056
2022-10-03 $20.14 $20.51 $20.09 $20.42 $20.42 1,229,085
2022-09-30 $19.91 $20.11 $19.81 $19.82 $19.82 998,573
2022-09-29 $19.85 $20.00 $19.64 $19.99 $19.99 1,052,470
2022-09-28 $19.80 $20.32 $19.73 $20.28 $20.28 523,805
2022-09-27 $20.06 $20.17 $19.69 $19.82 $19.82 656,015
2022-09-26 $20.27 $20.47 $20.05 $20.15 $20.15 515,805
2022-09-23 $20.81 $20.81 $20.41 $20.58 $20.58 697,507
2022-09-22 $21.60 $21.63 $21.30 $21.41 $21.41 682,332
2022-09-21 $21.75 $21.82 $21.35 $21.37 $21.37 689,330
2022-09-20 $21.94 $21.98 $21.67 $21.84 $21.84 344,727
2022-09-19 $22.03 $22.36 $21.99 $22.36 $22.36 323,535
2022-09-16 $22.12 $22.29 $22.08 $22.24 $22.24 256,596
2022-09-15 $22.28 $22.55 $22.27 $22.38 $22.38 338,210
2022-09-14 $22.26 $22.40 $22.18 $22.31 $22.31 193,833
2022-09-13 $22.48 $22.67 $22.14 $22.15 $22.15 276,199
2022-09-12 $22.87 $23.07 $22.87 $22.97 $22.97 371,013
2022-09-09 $22.43 $22.52 $22.36 $22.50 $22.50 205,390
2022-09-08 $21.52 $21.95 $21.49 $21.93 $21.93 363,391
2022-09-07 $21.43 $21.93 $21.42 $21.92 $21.92 319,130
2022-09-06 $21.55 $21.64 $21.34 $21.39 $21.39 567,813
2022-09-02 $21.83 $22.06 $21.33 $21.40 $21.40 588,566
2022-09-01 $21.66 $21.70 $21.44 $21.67 $21.67 304,973
2022-08-31 $21.88 $22.03 $21.76 $21.77 $21.77 344,078
2022-08-30 $22.27 $22.28 $21.99 $22.03 $22.03 419,555
2022-08-29 $22.09 $22.25 $22.00 $22.14 $22.14 195,797
2022-08-26 $22.64 $22.69 $22.06 $22.06 $22.06 373,722
2022-08-25 $22.47 $22.67 $22.43 $22.66 $22.66 101,096
2022-08-24 $22.42 $22.62 $22.39 $22.53 $22.53 257,537
2022-08-23 $22.62 $22.77 $22.56 $22.61 $22.61 458,142
2022-08-22 $22.75 $22.75 $22.61 $22.65 $22.65 365,537
2022-08-19 $23.16 $23.16 $22.98 $23.05 $23.05 351,979
2022-08-18 $23.63 $23.63 $23.36 $23.43 $23.43 334,066
2022-08-17 $23.55 $23.77 $23.55 $23.65 $23.65 334,682
2022-08-16 $23.69 $23.89 $23.69 $23.82 $23.82 275,538
2022-08-15 $23.60 $23.68 $23.51 $23.67 $23.67 805,251
2022-08-12 $23.70 $23.85 $23.62 $23.84 $23.84 204,089
2022-08-11 $23.88 $23.90 $23.62 $23.67 $23.67 346,201
2022-08-10 $23.64 $23.73 $23.57 $23.63 $23.63 388,800
2022-08-09 $23.30 $23.45 $23.28 $23.30 $23.30 325,004
2022-08-08 $23.06 $23.19 $23.01 $23.04 $23.04 275,874
2022-08-05 $22.72 $22.94 $22.70 $22.91 $22.91 1,668,644
2022-08-04 $22.71 $22.88 $22.70 $22.84 $22.84 589,786
2022-08-03 $22.66 $22.72 $22.52 $22.68 $22.68 381,395
2022-08-02 $22.69 $22.69 $22.47 $22.47 $22.47 420,378
2022-08-01 $22.76 $22.81 $22.55 $22.65 $22.65 440,896
2022-07-29 $22.66 $22.96 $22.61 $22.94 $22.94 463,384
2022-07-28 $22.40 $22.63 $22.20 $22.60 $22.60 618,581
2022-07-27 $22.50 $22.87 $22.41 $22.81 $22.81 445,601
2022-07-26 $22.27 $22.39 $22.21 $22.25 $22.25 378,152
2022-07-25 $22.53 $22.59 $22.38 $22.55 $22.55 700,927
2022-07-22 $22.30 $22.48 $22.19 $22.26 $22.26 729,578
2022-07-21 $22.06 $22.32 $22.03 $22.26 $22.26 673,933
2022-07-20 $22.37 $22.38 $21.94 $22.11 $22.11 625,597
2022-07-19 $22.55 $22.78 $22.55 $22.68 $22.68 701,232
2022-07-18 $21.94 $22.14 $21.79 $21.82 $21.82 1,707,577
2022-07-15 $21.70 $21.93 $21.57 $21.84 $21.84 659,161
2022-07-14 $21.25 $21.47 $21.12 $21.45 $21.45 1,709,862
2022-07-13 $21.66 $22.03 $21.65 $21.90 $21.90 842,088
2022-07-12 $21.85 $22.10 $21.81 $21.86 $21.86 1,431,034
2022-07-11 $22.33 $22.45 $22.26 $22.30 $22.30 591,639
2022-07-08 $22.58 $22.69 $22.45 $22.59 $22.59 1,485,158
2022-07-07 $22.53 $22.68 $22.53 $22.65 $22.65 721,261
2022-07-06 $22.35 $22.41 $22.16 $22.37 $22.37 679,456
2022-07-05 $22.67 $22.80 $22.41 $22.80 $22.80 1,150,417
2022-07-01 $23.17 $23.65 $23.08 $23.64 $23.64 718,455
2022-06-30 $22.85 $23.37 $22.77 $23.32 $23.32 881,236
2022-06-29 $23.57 $23.57 $23.33 $23.36 $23.36 689,303
2022-06-28 $23.93 $24.04 $23.61 $23.62 $23.62 711,323
2022-06-27 $23.65 $23.90 $23.58 $23.71 $23.71 623,705
2022-06-24 $23.46 $23.87 $23.46 $23.86 $23.86 718,368
2022-06-23 $23.23 $23.36 $23.02 $23.34 $23.34 731,491
2022-06-22 $23.18 $23.56 $23.14 $23.28 $23.28 1,120,712
2022-06-21 $23.59 $23.63 $23.45 $23.45 $23.45 550,023
2022-06-17 $23.36 $23.47 $23.10 $23.25 $23.25 881,203
2022-06-16 $23.03 $23.38 $22.98 $23.22 $23.22 1,185,733
2022-06-15 $23.28 $23.49 $22.90 $23.32 $23.32 932,264
2022-06-14 $23.15 $23.24 $22.62 $22.81 $22.81 1,044,278
2022-06-13 $23.34 $23.45 $23.12 $23.19 $23.19 1,084,244
2022-06-10 $24.09 $24.09 $23.81 $23.95 $23.95 1,721,569
2022-06-09 $25.33 $25.40 $24.87 $24.89 $24.89 588,392
2022-06-08 $26.12 $26.21 $25.97 $25.99 $25.61 420,832
2022-06-07 $26.06 $26.34 $26.02 $26.31 $25.92 460,975
2022-06-06 $26.22 $26.29 $26.06 $26.12 $25.74 381,313
2022-06-03 $25.86 $25.99 $25.83 $25.93 $25.55 626,901
2022-06-02 $25.88 $26.18 $25.77 $26.18 $25.79 806,776
2022-06-01 $26.16 $26.17 $25.71 $25.81 $25.43 1,373,471
2022-05-31 $26.30 $26.40 $26.18 $26.25 $25.86 724,792
2022-05-27 $26.43 $26.55 $26.35 $26.53 $26.14 304,139
2022-05-26 $26.27 $26.48 $26.26 $26.40 $26.01 550,167
2022-05-25 $25.84 $26.26 $25.84 $26.10 $25.72 808,914
2022-05-24 $25.68 $26.00 $25.62 $25.91 $25.53 905,795
2022-05-23 $25.29 $25.59 $25.27 $25.57 $25.19 1,393,287
2022-05-20 $25.01 $25.05 $24.64 $24.96 $24.59 699,249
2022-05-19 $24.56 $24.89 $24.54 $24.72 $24.36 1,434,028
2022-05-18 $24.78 $24.85 $24.42 $24.45 $24.09 720,430
2022-05-17 $24.69 $24.84 $24.59 $24.84 $24.47 1,969,207
2022-05-16 $24.13 $24.37 $24.00 $24.24 $23.88 481,298
2022-05-13 $23.81 $24.14 $23.79 $24.10 $23.74 442,724
2022-05-12 $23.65 $23.84 $23.34 $23.54 $23.19 1,167,335
2022-05-11 $24.05 $24.45 $23.87 $23.88 $23.53 802,200
2022-05-10 $24.10 $24.12 $23.68 $23.85 $23.50 985,982
2022-05-09 $23.91 $24.04 $23.66 $23.71 $23.36 717,457
2022-05-06 $24.43 $24.43 $24.12 $24.31 $23.95 2,402,593
2022-05-05 $24.81 $24.82 $24.23 $24.44 $24.08 693,636
2022-05-04 $24.84 $25.36 $24.60 $25.31 $24.94 981,581
2022-05-03 $24.89 $24.96 $24.75 $24.88 $24.51 733,665
2022-05-02 $24.54 $24.60 $24.19 $24.47 $24.11 743,161
2022-04-29 $24.91 $25.01 $24.54 $24.57 $24.21 866,870
2022-04-28 $24.55 $24.84 $24.34 $24.81 $24.44 617,897
2022-04-27 $24.43 $24.64 $24.38 $24.45 $24.09 741,220
2022-04-26 $24.94 $24.98 $24.50 $24.50 $24.14 860,399
2022-04-25 $25.40 $25.59 $25.17 $25.56 $25.18 1,142,231
2022-04-22 $25.95 $25.95 $25.44 $25.46 $25.08 535,278
2022-04-21 $26.40 $26.43 $25.75 $25.84 $25.46 702,859
2022-04-20 $26.22 $26.26 $26.00 $26.10 $25.72 414,821
2022-04-19 $25.69 $25.96 $25.69 $25.95 $25.57 374,712
2022-04-18 $25.82 $25.92 $25.68 $25.75 $25.37 431,010
2022-04-14 $25.84 $25.97 $25.64 $25.81 $25.43 604,522
2022-04-13 $25.52 $25.81 $25.52 $25.77 $25.39 428,125
2022-04-12 $25.66 $25.75 $25.37 $25.42 $25.05 598,561
2022-04-11 $25.79 $25.88 $25.58 $25.60 $25.22 697,540
2022-04-08 $25.68 $25.86 $25.62 $25.75 $25.37 670,308
2022-04-07 $25.79 $25.79 $25.36 $25.60 $25.22 805,290
2022-04-06 $25.49 $25.67 $25.33 $25.53 $25.15 871,622
2022-04-05 $25.93 $26.02 $25.69 $25.73 $25.35 873,151
2022-04-04 $25.51 $25.75 $25.49 $25.72 $25.34 572,178
2022-04-01 $25.79 $25.84 $25.58 $25.81 $25.43 650,066
2022-03-31 $25.84 $25.90 $25.46 $25.46 $25.08 682,329
2022-03-30 $26.00 $26.12 $25.89 $26.01 $25.63 791,660
2022-03-29 $26.09 $26.17 $25.89 $26.13 $25.74 831,226
2022-03-28 $25.15 $25.27 $25.00 $25.26 $24.89 616,972
2022-03-25 $24.97 $25.13 $24.90 $25.08 $24.71 518,254
2022-03-24 $24.88 $25.07 $24.83 $25.01 $24.64 818,486
2022-03-23 $24.98 $25.09 $24.89 $24.91 $24.54 791,519
2022-03-22 $25.39 $25.61 $25.36 $25.58 $25.20 593,280
2022-03-21 $25.44 $25.46 $25.14 $25.23 $24.86 1,140,198
2022-03-18 $25.06 $25.52 $25.02 $25.48 $25.10 1,159,781
2022-03-17 $25.15 $25.61 $25.15 $25.51 $25.13 1,106,386
2022-03-16 $25.06 $25.51 $24.74 $25.34 $24.97 2,057,252
2022-03-15 $24.72 $24.84 $24.48 $24.75 $24.39 1,905,744
2022-03-14 $24.58 $24.74 $24.38 $24.47 $24.11 1,110,147
2022-03-11 $24.65 $24.71 $24.07 $24.07 $23.72 1,855,203
2022-03-10 $24.25 $24.62 $24.22 $24.35 $23.99 1,914,619
2022-03-09 $24.40 $24.93 $24.31 $24.69 $24.33 2,695,291
2022-03-08 $23.56 $24.17 $23.09 $23.62 $23.27 3,507,714
2022-03-07 $23.18 $23.23 $22.29 $22.46 $22.13 3,328,210
2022-03-04 $23.35 $23.40 $22.92 $23.23 $22.89 1,849,978
2022-03-03 $24.52 $24.54 $23.98 $24.12 $23.76 1,725,929
2022-03-02 $25.09 $25.22 $24.95 $25.09 $24.72 2,148,994
2022-03-01 $25.36 $25.39 $24.34 $24.56 $24.20 2,358,832
2022-02-28 $25.49 $25.98 $25.41 $25.58 $25.20 2,380,715
2022-02-25 $25.73 $26.15 $25.73 $26.14 $25.75 2,484,229
2022-02-24 $24.52 $25.35 $24.48 $25.28 $24.91 3,530,289
2022-02-23 $26.20 $26.21 $25.52 $25.57 $25.19 1,941,164
2022-02-22 $25.95 $26.17 $25.70 $25.89 $25.51 1,909,274
2022-02-18 $26.35 $26.47 $26.19 $26.25 $25.86 1,231,139
2022-02-17 $26.71 $26.72 $26.39 $26.42 $26.03 1,330,631
2022-02-16 $26.64 $26.98 $26.64 $26.92 $26.52 1,276,923
2022-02-15 $26.61 $26.82 $26.56 $26.78 $26.39 1,145,101
2022-02-14 $26.38 $26.40 $25.96 $26.15 $25.76 1,689,677
2022-02-11 $27.09 $27.18 $26.37 $26.46 $26.07 3,850,769
2022-02-10 $27.21 $27.68 $27.19 $27.29 $26.89 2,389,118
2022-02-09 $27.31 $27.41 $27.30 $27.38 $26.98 1,203,811
2022-02-08 $26.74 $26.96 $26.71 $26.95 $26.55 1,061,691
2022-02-07 $26.63 $26.77 $26.54 $26.57 $26.18 1,950,616
2022-02-04 $26.71 $27.04 $26.64 $26.92 $26.52 1,814,338
2022-02-03 $26.97 $27.03 $26.83 $26.88 $26.48 1,838,720
2022-02-02 $26.86 $26.90 $26.70 $26.86 $26.46 1,353,993
2022-02-01 $26.65 $26.81 $26.53 $26.78 $26.39 1,255,749
2022-01-31 $26.00 $26.44 $25.97 $26.38 $25.99 2,055,263
2022-01-28 $26.08 $26.32 $25.90 $26.24 $25.85 1,327,787
2022-01-27 $26.36 $26.46 $26.04 $26.13 $25.74 2,210,320
2022-01-26 $26.44 $26.48 $25.89 $26.03 $25.65 1,987,082
2022-01-25 $25.87 $26.22 $25.64 $26.06 $25.68 2,635,405
2022-01-24 $25.86 $26.24 $25.47 $26.24 $25.85 3,687,668
2022-01-21 $26.56 $26.56 $26.28 $26.28 $25.89 1,664,159
2022-01-20 $26.86 $26.95 $26.50 $26.52 $26.13 1,041,754
2022-01-19 $26.91 $26.92 $26.65 $26.65 $26.26 1,080,275
2022-01-18 $26.95 $26.98 $26.77 $26.82 $26.42 3,390,782
2022-01-14 $27.05 $27.24 $27.02 $27.21 $26.81 1,140,925
2022-01-13 $27.25 $27.26 $26.94 $26.95 $26.55 2,887,810
2022-01-12 $26.96 $27.12 $26.91 $27.09 $26.69 535,785
2022-01-11 $26.69 $27.05 $26.64 $27.05 $26.65 1,232,210
2022-01-10 $26.69 $26.77 $26.51 $26.75 $26.36 1,065,300
2022-01-07 $26.54 $26.82 $26.52 $26.80 $26.41 797,547
2022-01-06 $26.53 $26.67 $26.39 $26.59 $26.20 965,880
2022-01-05 $26.69 $26.74 $26.26 $26.26 $25.87 1,150,038
2022-01-04 $26.57 $26.69 $26.51 $26.56 $26.17 890,371
2022-01-03 $26.49 $26.60 $26.41 $26.55 $26.16 1,257,403
2021-12-31 $26.23 $26.44 $26.23 $26.27 $25.88 609,620
2021-12-30 $26.41 $26.45 $26.26 $26.27 $25.88 711,728
2021-12-29 $26.27 $26.39 $26.22 $26.37 $25.98 1,083,770
2021-12-28 $26.24 $26.35 $26.21 $26.24 $25.85 1,221,980
2021-12-27 $26.06 $26.16 $25.96 $26.13 $25.74 2,946,675
2021-12-23 $25.78 $25.92 $25.77 $25.86 $25.48 558,948
2021-12-22 $25.32 $25.61 $25.27 $25.57 $25.19 687,634
2021-12-21 $25.11 $25.28 $25.10 $25.27 $24.90 1,240,051
2021-12-20 $24.76 $24.94 $24.68 $24.94 $24.57 1,456,820
2021-12-17 $24.89 $24.94 $24.73 $24.77 $24.40 1,823,523
2021-12-16 $25.25 $25.30 $25.01 $25.10 $24.73 1,361,434
2021-12-15 $24.84 $25.03 $24.64 $25.01 $24.64 1,537,079
2021-12-14 $24.91 $25.09 $24.86 $24.97 $24.60 1,203,135
2021-12-13 $25.00 $25.03 $24.76 $24.84 $24.47 534,876
2021-12-10 $25.43 $25.49 $25.34 $25.47 $24.66 497,305
2021-12-09 $25.68 $25.68 $25.40 $25.41 $24.60 619,395
2021-12-08 $25.96 $25.97 $25.85 $25.92 $25.10 622,610
2021-12-07 $25.76 $25.91 $25.75 $25.87 $25.05 623,464
2021-12-06 $25.48 $25.76 $25.41 $25.71 $24.89 930,057
2021-12-03 $25.37 $25.37 $25.00 $25.14 $24.34 1,494,358
2021-12-02 $25.23 $25.47 $25.23 $25.38 $24.58 1,408,658
2021-12-01 $25.74 $25.83 $25.23 $25.24 $24.44 2,877,557
2021-11-30 $25.64 $25.75 $25.15 $25.38 $24.58 2,192,325
2021-11-29 $25.83 $25.85 $25.49 $25.65 $24.84 1,003,904
2021-11-26 $25.73 $25.78 $25.40 $25.52 $24.71 1,012,309
2021-11-24 $26.34 $26.47 $26.32 $26.46 $25.62 944,419
2021-11-23 $26.59 $26.70 $26.55 $26.67 $25.82 807,614
2021-11-22 $26.41 $26.71 $26.38 $26.52 $25.68 793,762
2021-11-19 $26.66 $26.66 $26.46 $26.49 $25.65 1,606,411
2021-11-18 $27.12 $27.19 $27.00 $27.15 $26.29 1,063,535
2021-11-17 $27.41 $27.44 $27.33 $27.37 $26.50 468,249
2021-11-16 $27.68 $27.71 $27.43 $27.44 $26.57 425,202
2021-11-15 $27.88 $27.91 $27.70 $27.71 $26.83 417,811
2021-11-12 $27.81 $27.89 $27.80 $27.85 $26.97 499,304
2021-11-11 $27.99 $28.04 $27.92 $27.93 $27.04 619,409
2021-11-10 $28.32 $28.39 $28.04 $28.07 $27.18 1,421,246
2021-11-09 $28.30 $28.34 $28.12 $28.15 $27.26 3,417,957
2021-11-08 $28.25 $28.29 $28.18 $28.24 $27.34 862,750
2021-11-05 $28.32 $28.38 $28.19 $28.32 $27.42 556,312
2021-11-04 $28.15 $28.15 $27.93 $28.07 $27.18 810,053
2021-11-03 $28.09 $28.42 $28.05 $28.39 $27.49 732,992
2021-11-02 $28.53 $28.54 $28.41 $28.45 $27.55 1,258,371
2021-11-01 $28.57 $28.77 $28.54 $28.77 $27.86 834,494
2021-10-29 $28.32 $28.37 $28.14 $28.27 $27.37 918,788
2021-10-28 $28.19 $28.42 $28.15 $28.40 $27.50 546,821
2021-10-27 $27.99 $28.06 $27.88 $27.88 $27.00 753,840
2021-10-26 $28.07 $28.14 $27.99 $28.03 $27.14 622,375
2021-10-25 $27.82 $27.87 $27.75 $27.84 $26.96 714,296
2021-10-22 $27.94 $28.06 $27.79 $27.92 $27.03 805,482
2021-10-21 $28.04 $28.07 $27.92 $27.99 $27.10 536,279
2021-10-20 $28.06 $28.31 $28.06 $28.26 $27.36 669,927
2021-10-19 $27.99 $28.09 $27.99 $28.05 $27.16 676,123
2021-10-18 $27.70 $27.82 $27.62 $27.79 $26.91 634,945
2021-10-15 $27.94 $28.01 $27.86 $27.97 $27.08 3,823,457
2021-10-14 $28.08 $28.08 $27.76 $27.84 $26.96 4,925,015
2021-10-13 $27.65 $27.76 $27.54 $27.73 $26.85 590,719
2021-10-12 $27.67 $27.77 $27.58 $27.69 $26.81 733,410
2021-10-11 $27.66 $27.71 $27.44 $27.45 $26.58 540,961
2021-10-08 $27.80 $27.90 $27.77 $27.81 $26.93 732,964
2021-10-07 $27.63 $27.82 $27.63 $27.69 $26.81 665,556
2021-10-06 $27.08 $27.32 $27.00 $27.30 $26.43 878,138
2021-10-05 $27.27 $27.62 $27.23 $27.50 $26.63 521,102
2021-10-04 $27.27 $27.44 $27.10 $27.19 $26.33 696,950
2021-10-01 $27.03 $27.27 $26.84 $27.18 $26.32 763,962
2021-09-30 $27.17 $27.23 $26.93 $26.97 $26.11 1,287,403
2021-09-29 $27.28 $27.47 $27.16 $27.29 $26.42 949,180
2021-09-28 $27.74 $27.74 $27.26 $27.30 $26.43 1,083,940
2021-09-27 $27.99 $28.07 $27.96 $27.98 $27.09 484,437
2021-09-24 $27.59 $27.67 $27.56 $27.62 $26.74 524,194
2021-09-23 $27.56 $27.73 $27.54 $27.65 $26.77 524,516
2021-09-22 $27.30 $27.51 $27.20 $27.20 $26.34 1,061,163
2021-09-21 $27.18 $27.31 $27.03 $27.06 $26.20 1,046,742
2021-09-20 $26.84 $26.97 $26.55 $26.75 $25.90 1,352,781
2021-09-17 $27.69 $27.73 $27.32 $27.35 $26.48 3,830,105
2021-09-16 $27.50 $27.55 $27.38 $27.53 $26.66 575,616
2021-09-15 $27.51 $27.56 $27.33 $27.50 $26.63 1,046,150
2021-09-14 $28.13 $28.14 $27.72 $27.74 $26.86 1,585,913
2021-09-13 $27.93 $28.08 $27.90 $28.00 $27.11 968,602
2021-09-10 $27.68 $27.69 $27.46 $27.48 $26.61 735,305
2021-09-09 $27.81 $28.01 $27.76 $27.85 $26.97 3,287,155
2021-09-08 $28.09 $28.25 $27.97 $28.02 $27.13 1,036,764
2021-09-07 $28.19 $28.33 $28.17 $28.19 $27.30 599,979
2021-09-03 $28.40 $28.42 $28.28 $28.30 $27.40 986,463
2021-09-02 $28.57 $28.73 $28.57 $28.61 $27.70 1,422,048
2021-09-01 $28.66 $28.75 $28.25 $28.59 $27.68 933,854
2021-08-31 $28.07 $28.22 $28.02 $28.11 $27.22 1,393,225
2021-08-30 $28.18 $28.20 $28.09 $28.13 $27.24 895,320
2021-08-27 $28.05 $28.36 $28.03 $28.34 $27.44 450,704
2021-08-26 $28.20 $28.31 $28.06 $28.07 $27.18 479,972
2021-08-25 $28.40 $28.47 $28.33 $28.41 $27.51 430,529
2021-08-24 $28.16 $28.38 $28.14 $28.34 $27.44 471,805
2021-08-23 $28.32 $28.49 $28.28 $28.40 $27.50 753,517
2021-08-20 $27.99 $28.28 $27.98 $28.24 $27.34 624,366
2021-08-19 $28.16 $28.25 $28.02 $28.08 $27.19 769,175
2021-08-18 $28.11 $28.34 $28.07 $28.15 $27.26 722,936
2021-08-17 $27.96 $28.04 $27.78 $27.92 $27.03 965,196
2021-08-16 $28.28 $28.35 $28.17 $28.35 $27.45 941,548
2021-08-13 $28.50 $28.57 $28.47 $28.57 $27.66 812,001
2021-08-12 $28.39 $28.44 $28.32 $28.44 $27.54 2,011,343
2021-08-11 $28.36 $28.47 $28.30 $28.47 $27.57 640,172
2021-08-10 $28.01 $28.15 $28.00 $28.15 $27.26 1,544,389
2021-08-09 $28.12 $28.13 $28.04 $28.07 $27.18 1,582,548
2021-08-06 $28.15 $28.20 $28.12 $28.19 $27.30 593,662
2021-08-05 $28.00 $28.20 $28.00 $28.09 $27.20 364,992
2021-08-04 $28.04 $28.15 $27.97 $28.01 $27.12 654,910
2021-08-03 $28.12 $28.20 $27.94 $28.20 $27.31 943,680
2021-08-02 $28.02 $28.13 $27.92 $27.97 $27.08 856,717
2021-07-30 $27.83 $27.90 $27.69 $27.78 $26.90 565,432
2021-07-29 $28.23 $28.26 $28.08 $28.08 $27.19 466,423
2021-07-28 $27.78 $27.92 $27.69 $27.89 $27.01 548,251
2021-07-27 $27.69 $27.90 $27.57 $27.89 $27.01 744,342
2021-07-26 $27.79 $28.00 $27.79 $27.98 $27.09 924,565
2021-07-23 $27.81 $27.85 $27.68 $27.72 $26.84 1,056,320
2021-07-22 $27.71 $27.71 $27.38 $27.45 $26.58 1,452,685
2021-07-21 $27.06 $27.47 $27.05 $27.44 $26.57 1,391,641
2021-07-20 $26.33 $26.77 $26.31 $26.74 $25.89 1,089,341
2021-07-19 $26.57 $26.64 $26.41 $26.51 $25.67 687,144
2021-07-16 $27.28 $27.28 $26.95 $27.08 $26.22 810,433
2021-07-15 $27.22 $27.33 $27.15 $27.26 $26.40 376,459
2021-07-14 $27.82 $27.86 $27.66 $27.73 $26.85 984,836
2021-07-13 $27.96 $27.97 $27.74 $27.80 $26.92 617,055
2021-07-12 $28.15 $28.39 $28.09 $28.38 $27.48 761,844
2021-07-09 $27.97 $28.31 $27.93 $28.26 $27.36 743,202
2021-07-08 $27.88 $27.88 $27.67 $27.81 $26.93 2,069,698
2021-07-07 $28.27 $28.37 $28.16 $28.28 $27.38 946,292
2021-07-06 $28.59 $28.62 $28.25 $28.35 $27.45 684,587
2021-07-02 $28.53 $28.58 $28.40 $28.57 $27.66 401,974
2021-07-01 $28.60 $28.73 $28.54 $28.69 $27.78 623,020
2021-06-30 $28.35 $28.52 $28.28 $28.42 $27.52 640,024
2021-06-29 $28.79 $28.85 $28.69 $28.75 $27.84 425,564
2021-06-28 $28.95 $28.95 $28.76 $28.82 $27.91 421,754
2021-06-25 $29.27 $29.36 $29.24 $29.35 $28.42 283,221
2021-06-24 $29.19 $29.30 $29.17 $29.26 $28.33 319,670
2021-06-23 $29.11 $29.13 $28.85 $28.88 $27.96 709,071
2021-06-22 $29.11 $29.27 $29.04 $29.23 $28.30 623,628
2021-06-21 $28.96 $29.29 $28.95 $29.28 $28.35 523,734
2021-06-18 $28.89 $29.05 $28.80 $28.95 $28.03 541,911
2021-06-17 $29.74 $29.77 $29.43 $29.56 $28.62 678,613
2021-06-16 $30.21 $30.24 $29.85 $29.93 $28.98 1,499,637
2021-06-15 $30.16 $30.30 $30.16 $30.29 $29.33 1,537,085
2021-06-14 $30.21 $30.41 $30.20 $30.36 $29.40 333,432
2021-06-11 $29.96 $30.12 $29.94 $30.11 $29.16 1,086,845
2021-06-10 $30.02 $30.07 $29.90 $29.99 $29.04 987,577
2021-06-09 $30.60 $30.60 $30.43 $30.53 $29.15 1,797,615
2021-06-08 $30.34 $30.50 $30.33 $30.45 $29.07 616,374
2021-06-07 $30.40 $30.58 $30.40 $30.55 $29.16 975,819
2021-06-04 $30.35 $30.35 $30.21 $30.28 $28.91 489,065
2021-06-03 $30.35 $30.39 $30.28 $30.38 $29.00 909,758
2021-06-02 $30.50 $30.65 $30.47 $30.63 $29.24 692,135
2021-06-01 $30.80 $30.88 $30.69 $30.73 $29.34 577,016
2021-05-28 $30.63 $30.82 $30.61 $30.74 $29.35 688,094
2021-05-27 $30.69 $30.79 $30.54 $30.63 $29.24 721,783
2021-05-26 $30.58 $30.66 $30.51 $30.62 $29.23 417,390
2021-05-25 $30.85 $30.87 $30.74 $30.77 $29.37 1,840,145
2021-05-24 $30.58 $30.71 $30.53 $30.67 $29.28 619,140
2021-05-21 $30.57 $30.64 $30.47 $30.61 $29.22 600,448
2021-05-20 $30.18 $30.44 $30.10 $30.41 $29.03 392,718
2021-05-19 $30.16 $30.24 $29.86 $30.11 $28.74 672,128
2021-05-18 $30.52 $30.57 $30.38 $30.45 $29.07 874,279
2021-05-17 $30.18 $30.38 $30.18 $30.36 $28.98 732,091
2021-05-14 $30.03 $30.43 $30.03 $30.42 $29.04 663,354
2021-05-13 $29.37 $29.72 $29.36 $29.67 $28.32 1,071,451
2021-05-12 $29.64 $29.83 $29.45 $29.50 $28.16 584,031
2021-05-11 $29.63 $29.85 $29.61 $29.71 $28.36 899,957
2021-05-10 $30.19 $30.24 $29.96 $29.99 $28.63 1,361,358
2021-05-07 $29.61 $30.11 $29.61 $30.10 $28.73 2,365,101
2021-05-06 $29.33 $29.61 $29.22 $29.60 $28.26 351,911
2021-05-05 $29.26 $29.38 $29.19 $29.34 $28.01 203,000
2021-05-04 $29.18 $29.24 $28.80 $29.00 $27.68 490,185
2021-05-03 $29.12 $29.26 $29.08 $29.20 $27.88 613,435
2021-04-30 $29.10 $29.15 $28.80 $28.92 $27.61 429,164
2021-04-29 $29.21 $29.22 $28.98 $29.22 $27.89 1,090,308
2021-04-28 $28.80 $29.06 $28.80 $29.05 $27.73 564,967
2021-04-27 $28.66 $28.85 $28.57 $28.83 $27.52 462,591
2021-04-26 $28.42 $28.53 $28.42 $28.50 $27.21 1,151,456
2021-04-23 $28.15 $28.32 $28.09 $28.28 $27.00 905,985
2021-04-22 $28.19 $28.27 $28.09 $28.13 $26.85 548,904
2021-04-21 $27.55 $28.05 $27.52 $28.04 $26.77 474,735
2021-04-20 $27.98 $28.00 $27.69 $27.79 $26.53 1,077,864
2021-04-19 $28.49 $28.57 $28.42 $28.47 $27.18 768,476
2021-04-16 $28.01 $28.13 $27.96 $28.13 $26.85 605,661
2021-04-15 $28.01 $28.01 $27.84 $27.97 $26.70 1,767,668
2021-04-14 $27.88 $28.02 $27.88 $27.95 $26.68 504,195
2021-04-13 $27.58 $27.87 $27.56 $27.82 $26.56 737,526
2021-04-12 $27.73 $27.80 $27.67 $27.76 $26.50 516,553
2021-04-09 $27.82 $27.89 $27.77 $27.88 $26.62 386,227
2021-04-08 $27.82 $28.04 $27.76 $28.03 $26.76 395,134
2021-04-07 $27.84 $27.91 $27.78 $27.90 $26.63 514,828
2021-04-06 $27.74 $27.85 $27.72 $27.85 $26.59 579,180
2021-04-05 $27.94 $28.13 $27.80 $28.09 $26.82 754,518
2021-04-01 $27.39 $27.69 $27.33 $27.63 $26.38 1,172,479
2021-03-31 $27.49 $27.57 $27.39 $27.39 $26.15 1,345,611
2021-03-30 $27.34 $27.51 $27.32 $27.46 $26.21 684,394
2021-03-29 $27.29 $27.43 $27.19 $27.39 $26.15 366,710
2021-03-26 $27.28 $27.44 $27.21 $27.39 $26.15 555,407
2021-03-25 $26.85 $27.14 $26.76 $27.11 $25.88 495,100
2021-03-24 $26.91 $27.24 $26.91 $27.04 $25.81 244,188
2021-03-23 $27.22 $27.29 $26.98 $27.03 $25.80 394,479
2021-03-22 $27.21 $27.22 $27.05 $27.12 $25.89 560,586
2021-03-19 $27.51 $27.62 $27.36 $27.56 $26.31 501,042
2021-03-18 $27.82 $28.01 $27.63 $27.64 $26.39 912,731
2021-03-17 $27.63 $27.89 $27.58 $27.86 $26.60 345,633
2021-03-16 $27.84 $27.84 $27.65 $27.80 $26.54 285,453
2021-03-15 $27.87 $27.90 $27.66 $27.84 $26.58 361,426
2021-03-12 $27.65 $27.97 $27.65 $27.96 $26.69 1,004,640
2021-03-11 $27.52 $27.78 $27.45 $27.74 $26.48 790,365
2021-03-10 $27.44 $27.52 $27.32 $27.45 $26.20 613,297
2021-03-09 $27.36 $27.36 $27.14 $27.33 $26.09 434,930
2021-03-08 $26.86 $27.15 $26.84 $26.99 $25.77 648,115
2021-03-05 $27.10 $27.16 $26.68 $27.14 $25.91 880,042
2021-03-04 $27.18 $27.34 $26.77 $26.96 $25.74 2,374,657
2021-03-03 $27.02 $27.15 $26.92 $26.93 $25.71 725,013
2021-03-02 $27.45 $27.50 $27.28 $27.38 $26.14 515,176
2021-03-01 $27.20 $27.50 $27.19 $27.40 $26.16 720,547
2021-02-26 $27.23 $27.24 $26.98 $27.03 $25.80 1,613,992
2021-02-25 $27.76 $27.86 $27.24 $27.27 $26.03 941,553
2021-02-24 $27.22 $27.50 $27.16 $27.47 $26.22 888,652
2021-02-23 $27.28 $27.48 $27.06 $27.45 $26.20 754,419
2021-02-22 $26.86 $27.07 $26.83 $26.95 $25.73 383,742
2021-02-19 $27.10 $27.22 $27.04 $27.11 $25.88 425,253
2021-02-18 $26.92 $26.93 $26.72 $26.91 $25.69 558,520
2021-02-17 $26.88 $27.07 $26.77 $27.07 $25.84 1,226,344
2021-02-16 $27.08 $27.24 $27.04 $27.17 $25.94 430,445
2021-02-12 $26.71 $26.99 $26.71 $26.99 $25.77 490,572
2021-02-11 $26.81 $26.93 $26.72 $26.93 $25.71 519,489
2021-02-10 $27.02 $27.06 $26.76 $26.87 $25.65 694,810
2021-02-09 $26.98 $27.05 $26.88 $27.04 $25.81 440,181
2021-02-08 $27.28 $27.38 $27.15 $27.28 $26.04 787,718
2021-02-05 $27.12 $27.23 $27.03 $27.22 $25.99 683,681
2021-02-04 $26.66 $26.82 $26.65 $26.81 $25.59 344,267
2021-02-03 $26.64 $26.73 $26.46 $26.73 $25.52 607,143
2021-02-02 $26.44 $26.44 $26.26 $26.41 $25.21 5,136,350
2021-02-01 $26.18 $26.18 $26.01 $26.11 $24.93 1,107,583
2021-01-29 $26.28 $26.33 $25.92 $26.02 $24.84 674,962
2021-01-28 $26.52 $26.80 $26.50 $26.63 $25.42 692,256
2021-01-27 $26.40 $26.49 $26.06 $26.20 $25.01 757,783
2021-01-26 $26.98 $27.05 $26.83 $26.98 $25.76 617,782
2021-01-25 $26.64 $26.86 $26.54 $26.85 $25.63 679,603
2021-01-22 $27.06 $27.17 $26.99 $27.11 $25.88 574,579
2021-01-21 $27.62 $27.65 $27.25 $27.43 $26.19 493,984
2021-01-20 $27.39 $27.59 $27.34 $27.58 $26.33 349,165
2021-01-19 $27.71 $27.71 $27.53 $27.68 $26.42 393,758
2021-01-15 $27.79 $27.80 $27.39 $27.52 $26.27 549,839
2021-01-14 $28.09 $28.30 $28.05 $28.30 $27.02 2,369,231
2021-01-13 $28.19 $28.32 $28.14 $28.29 $27.01 1,128,561
2021-01-12 $28.10 $28.20 $28.00 $28.18 $26.90 1,250,975
2021-01-11 $28.05 $28.32 $28.05 $28.24 $26.96 4,019,102
2021-01-08 $28.55 $28.57 $28.26 $28.53 $27.24 677,425
2021-01-07 $28.25 $28.44 $28.17 $28.43 $27.14 788,765
2021-01-06 $28.09 $28.52 $28.07 $28.36 $27.07 1,885,674
2021-01-05 $27.29 $27.57 $27.29 $27.48 $26.23 1,661,960
2021-01-04 $27.66 $27.69 $27.15 $27.26 $26.02 1,261,028
2020-12-31 $27.21 $27.26 $27.01 $27.04 $25.81 848,427
2020-12-30 $27.53 $27.64 $27.42 $27.45 $26.20 489,526
2020-12-29 $27.72 $27.75 $27.44 $27.51 $26.20 639,081
2020-12-28 $27.38 $27.51 $27.35 $27.42 $26.11 507,445
2020-12-24 $27.12 $27.27 $27.12 $27.23 $25.93 146,741
2020-12-23 $26.91 $27.15 $26.91 $27.12 $25.83 737,290
2020-12-22 $26.58 $26.64 $26.48 $26.53 $25.26 421,770
2020-12-21 $26.17 $26.64 $26.07 $26.54 $25.27 1,327,145
2020-12-18 $27.27 $27.29 $27.01 $27.08 $25.79 693,611
2020-12-17 $27.44 $27.53 $27.43 $27.44 $26.13 648,617
2020-12-16 $27.32 $27.33 $27.11 $27.27 $25.97 605,070
2020-12-15 $27.17 $27.39 $27.14 $27.36 $26.05 2,023,737
2020-12-14 $27.39 $27.44 $27.18 $27.22 $25.92 754,389
2020-12-11 $27.37 $27.48 $27.32 $27.47 $25.77 830,239
2020-12-10 $27.51 $27.78 $27.49 $27.72 $26.00 474,494
2020-12-09 $27.88 $27.88 $27.62 $27.78 $26.06 423,988
2020-12-08 $27.76 $27.87 $27.76 $27.85 $26.13 509,402
2020-12-07 $27.96 $28.00 $27.82 $27.86 $26.14 623,945
2020-12-04 $27.95 $28.17 $27.93 $28.13 $26.39 1,055,107
2020-12-03 $27.74 $27.81 $27.58 $27.63 $25.92 525,694
2020-12-02 $27.43 $27.75 $27.41 $27.71 $26.00 934,343
2020-12-01 $27.07 $27.39 $27.07 $27.38 $25.69 1,261,287
2020-11-30 $27.32 $27.34 $26.73 $26.77 $25.11 1,994,585
2020-11-27 $27.13 $27.31 $27.13 $27.27 $25.58 404,816
2020-11-25 $26.99 $27.19 $26.92 $27.13 $25.45 954,640
2020-11-24 $26.74 $27.17 $26.71 $27.15 $25.47 992,998
2020-11-23 $26.53 $26.57 $26.29 $26.48 $24.84 3,391,829
2020-11-20 $26.38 $26.44 $26.33 $26.36 $24.73 560,337
2020-11-19 $26.25 $26.48 $26.16 $26.45 $24.81 536,976
2020-11-18 $26.33 $26.47 $26.12 $26.12 $24.50 573,229
2020-11-17 $26.08 $26.41 $26.05 $26.31 $24.68 716,153
2020-11-16 $26.46 $26.50 $26.20 $26.35 $24.72 631,399
2020-11-13 $25.61 $25.95 $25.61 $25.93 $24.33 1,432,030
2020-11-12 $25.49 $25.55 $25.19 $25.26 $23.70 1,545,374
2020-11-11 $25.53 $25.67 $25.47 $25.64 $24.05 3,887,123
2020-11-10 $25.22 $25.62 $25.09 $25.52 $23.94 5,598,775
2020-11-09 $24.73 $24.76 $24.40 $24.43 $22.92 2,889,444
2020-11-06 $22.89 $22.89 $22.72 $22.77 $21.36 871,362
2020-11-05 $22.79 $22.93 $22.66 $22.77 $21.36 1,274,268
2020-11-04 $21.92 $22.24 $21.78 $22.02 $20.66 1,158,511
2020-11-03 $21.92 $22.22 $21.92 $22.15 $20.78 717,150
2020-11-02 $21.36 $21.49 $21.27 $21.46 $20.13 754,058
2020-10-30 $21.00 $21.02 $20.80 $21.01 $19.71 1,146,211
2020-10-29 $20.85 $21.06 $20.68 $20.96 $19.66 2,017,368
2020-10-28 $21.29 $21.39 $21.02 $21.09 $19.78 1,128,254
2020-10-27 $22.20 $22.25 $21.83 $21.87 $20.52 895,623
2020-10-26 $22.56 $22.56 $22.25 $22.41 $21.02 842,574
2020-10-23 $22.77 $22.78 $22.60 $22.76 $21.35 463,167
2020-10-22 $22.31 $22.49 $22.25 $22.42 $21.03 1,084,794
2020-10-21 $22.52 $22.65 $22.45 $22.47 $21.08 562,755
2020-10-20 $22.81 $22.97 $22.76 $22.78 $21.37 836,825
2020-10-19 $22.42 $22.56 $22.23 $22.28 $20.90 545,669
2020-10-16 $22.29 $22.43 $22.21 $22.33 $20.95 587,295
2020-10-15 $22.12 $22.29 $22.11 $22.27 $20.89 549,315
2020-10-14 $22.67 $22.74 $22.51 $22.53 $21.14 497,795
2020-10-13 $22.65 $22.65 $22.37 $22.40 $21.01 630,979
2020-10-12 $22.78 $22.87 $22.76 $22.85 $21.44 286,215
2020-10-09 $22.92 $22.92 $22.76 $22.86 $21.45 440,277
2020-10-08 $22.81 $22.92 $22.77 $22.91 $21.49 526,950
2020-10-07 $22.65 $22.73 $22.56 $22.62 $21.22 454,301
2020-10-06 $22.85 $22.85 $22.36 $22.38 $21.00 881,153
2020-10-05 $22.22 $22.46 $22.22 $22.45 $21.06 617,582
2020-10-02 $21.70 $22.07 $21.70 $22.01 $20.65 334,881
2020-10-01 $21.91 $21.96 $21.78 $21.91 $20.55 613,868
2020-09-30 $21.92 $22.03 $21.72 $21.76 $20.41 891,631
2020-09-29 $21.98 $22.06 $21.75 $21.86 $20.51 543,257
2020-09-28 $21.83 $22.01 $21.83 $21.97 $20.61 567,390
2020-09-25 $21.26 $21.55 $21.22 $21.49 $20.16 1,768,229
2020-09-24 $21.50 $21.72 $21.35 $21.54 $20.21 712,161
2020-09-23 $21.84 $21.86 $21.32 $21.35 $20.03 455,160
2020-09-22 $21.86 $21.86 $21.49 $21.66 $20.32 2,285,894
2020-09-21 $21.99 $22.06 $21.74 $22.03 $20.67 906,614
2020-09-18 $22.83 $22.84 $22.57 $22.69 $21.29 509,590
2020-09-17 $22.99 $23.19 $22.99 $23.18 $21.75 748,211
2020-09-16 $23.09 $23.27 $23.00 $23.04 $21.61 432,100
2020-09-15 $23.18 $23.22 $23.05 $23.12 $21.69 248,134
2020-09-14 $22.94 $22.98 $22.82 $22.86 $21.45 797,648
2020-09-11 $22.88 $22.91 $22.68 $22.80 $21.39 691,257
2020-09-10 $23.17 $23.30 $22.74 $22.75 $21.34 487,714
2020-09-09 $22.95 $23.14 $22.93 $23.02 $21.60 1,059,847
2020-09-08 $22.61 $22.84 $22.58 $22.64 $21.24 927,744
2020-09-04 $23.20 $23.25 $22.75 $23.14 $21.71 758,580
2020-09-03 $23.32 $23.48 $22.84 $22.92 $21.50 663,059
2020-09-02 $23.01 $23.15 $22.84 $23.13 $21.70 4,957,225
2020-09-01 $23.09 $23.23 $22.96 $23.04 $21.61 695,821
2020-08-31 $23.39 $23.41 $23.08 $23.15 $21.72 1,204,576
2020-08-28 $23.52 $23.64 $23.40 $23.60 $22.14 551,415
2020-08-27 $23.46 $23.46 $23.06 $23.18 $21.75 549,034
2020-08-26 $23.42 $23.46 $23.36 $23.40 $21.95 177,321
2020-08-25 $23.72 $23.72 $23.28 $23.44 $21.99 497,583
2020-08-24 $23.35 $23.43 $23.27 $23.38 $21.93 327,991
2020-08-21 $22.77 $22.99 $22.70 $22.99 $21.57 324,192
2020-08-20 $23.01 $23.21 $22.98 $23.15 $21.72 440,057
2020-08-19 $23.48 $23.56 $23.25 $23.29 $21.85 475,523
2020-08-18 $23.62 $23.66 $23.37 $23.38 $21.93 867,536
2020-08-17 $23.50 $23.54 $23.40 $23.45 $22.00 552,090
2020-08-14 $23.49 $23.62 $23.45 $23.50 $22.05 1,192,505
2020-08-13 $23.92 $24.01 $23.73 $23.76 $22.29 305,300
2020-08-12 $23.97 $24.02 $23.86 $23.93 $22.45 577,979
2020-08-11 $23.80 $23.89 $23.47 $23.48 $22.03 510,927
2020-08-10 $23.01 $23.18 $23.01 $23.16 $21.73 340,488
2020-08-07 $22.68 $22.97 $22.68 $22.96 $21.54 295,005
2020-08-06 $23.01 $23.19 $22.92 $23.18 $21.75 489,309
2020-08-05 $23.33 $23.39 $23.17 $23.18 $21.75 569,336
2020-08-04 $22.80 $23.17 $22.80 $23.17 $21.74 723,140
2020-08-03 $22.69 $22.98 $22.66 $22.96 $21.54 589,543
2020-07-31 $23.04 $23.04 $22.47 $22.64 $21.24 964,583
2020-07-30 $23.07 $23.32 $22.80 $23.31 $21.87 825,644
2020-07-29 $23.57 $23.82 $23.54 $23.79 $22.32 640,775
2020-07-28 $23.54 $23.82 $23.49 $23.66 $22.20 454,104
2020-07-27 $23.53 $23.67 $23.46 $23.66 $22.20 471,506
2020-07-24 $23.66 $23.79 $23.62 $23.67 $22.21 529,376
2020-07-23 $23.86 $23.97 $23.65 $23.69 $22.22 458,220
2020-07-22 $23.87 $23.98 $23.83 $23.95 $22.47 264,594
2020-07-21 $24.06 $24.17 $23.91 $23.94 $22.46 475,030
2020-07-20 $23.80 $23.97 $23.75 $23.94 $22.46 388,280
2020-07-17 $23.66 $23.85 $23.63 $23.80 $22.33 573,236
2020-07-16 $23.75 $23.86 $23.67 $23.75 $22.28 370,262
2020-07-15 $23.79 $23.93 $23.69 $23.77 $22.30 457,946
2020-07-14 $23.01 $23.46 $23.01 $23.43 $21.98 644,500
2020-07-13 $23.48 $23.55 $23.08 $23.12 $21.69 532,209
2020-07-10 $22.85 $23.23 $22.84 $23.20 $21.76 2,655,151
2020-07-09 $23.09 $23.10 $22.62 $22.78 $21.37 437,850
2020-07-08 $22.98 $23.25 $22.98 $23.25 $21.81 445,040
2020-07-07 $23.27 $23.34 $23.02 $23.04 $21.61 522,672
2020-07-06 $23.59 $23.72 $23.45 $23.50 $22.05 850,422
2020-07-02 $23.26 $23.39 $23.05 $23.07 $21.64 362,072
2020-07-01 $22.33 $22.57 $22.33 $22.47 $21.08 565,128
2020-06-30 $22.24 $22.55 $22.16 $22.46 $21.07 717,468
2020-06-29 $22.42 $22.60 $22.28 $22.53 $21.14 452,398
2020-06-26 $22.50 $22.50 $22.05 $22.06 $20.69 620,543
2020-06-25 $22.25 $22.68 $22.12 $22.65 $21.25 1,579,744
2020-06-24 $22.54 $22.62 $22.13 $22.21 $20.84 1,086,158
2020-06-23 $23.10 $23.14 $22.88 $22.90 $21.48 936,236
2020-06-22 $22.49 $22.74 $22.38 $22.74 $21.33 736,763
2020-06-19 $22.86 $22.87 $22.35 $22.40 $21.01 1,130,512
2020-06-18 $22.45 $22.64 $22.41 $22.51 $21.12 426,478
2020-06-17 $22.96 $22.99 $22.71 $22.79 $21.38 493,836
2020-06-16 $23.12 $23.26 $22.62 $22.81 $21.40 7,723,961
2020-06-15 $21.86 $22.71 $21.76 $22.64 $21.24 821,468
2020-06-12 $22.85 $22.90 $22.26 $22.62 $21.02 661,898
2020-06-11 $22.83 $22.98 $22.19 $22.25 $20.68 1,053,577
2020-06-10 $24.13 $24.17 $23.73 $23.80 $22.12 1,005,586
2020-06-09 $23.96 $24.19 $23.90 $24.13 $22.43 976,553
2020-06-08 $24.52 $24.64 $24.29 $24.61 $22.87 573,691
2020-06-05 $24.25 $24.41 $24.08 $24.11 $22.41 745,520
2020-06-04 $23.34 $23.66 $23.28 $23.47 $21.81 1,180,791
2020-06-03 $23.20 $23.64 $23.16 $23.60 $21.93 1,670,788
2020-06-02 $22.57 $22.83 $22.52 $22.71 $21.11 888,198
2020-06-01 $21.88 $22.20 $21.86 $22.18 $20.61 696,490
2020-05-29 $21.79 $21.88 $21.51 $21.72 $20.19 1,456,740
2020-05-28 $21.91 $22.02 $21.75 $21.79 $20.25 855,544
2020-05-27 $21.75 $21.82 $21.52 $21.80 $20.26 911,042
2020-05-26 $21.04 $21.33 $21.04 $21.18 $19.68 712,828
2020-05-22 $20.23 $20.24 $20.07 $20.22 $18.79 582,598
2020-05-21 $20.37 $20.47 $20.12 $20.21 $18.78 438,447
2020-05-20 $19.99 $20.29 $19.95 $20.12 $18.70 535,941
2020-05-19 $19.94 $19.95 $19.68 $19.68 $18.29 1,051,444
2020-05-18 $20.07 $20.65 $20.06 $20.59 $19.14 951,508
2020-05-15 $19.61 $19.65 $19.40 $19.52 $18.14 369,320
2020-05-14 $19.38 $19.75 $19.25 $19.74 $18.35 541,602
2020-05-13 $20.13 $20.13 $19.65 $19.75 $18.35 488,404
2020-05-12 $20.16 $20.35 $19.99 $20.01 $18.60 6,851,830
2020-05-11 $19.94 $20.00 $19.81 $19.96 $18.55 531,300
2020-05-08 $20.21 $20.28 $20.17 $20.24 $18.81 245,971
2020-05-07 $19.96 $20.10 $19.89 $19.97 $18.56 265,467
2020-05-06 $20.12 $20.12 $19.77 $19.77 $18.37 282,314
2020-05-05 $20.23 $20.29 $19.97 $20.03 $18.61 442,575
2020-05-04 $20.24 $20.33 $20.02 $20.20 $18.77 718,350
2020-05-01 $20.44 $20.61 $20.29 $20.37 $18.93 407,175
2020-04-30 $20.83 $20.92 $20.63 $20.77 $19.30 629,168
2020-04-29 $20.96 $21.20 $20.81 $21.11 $19.62 347,666
2020-04-28 $20.43 $20.50 $20.17 $20.22 $18.79 572,930
2020-04-27 $19.87 $20.13 $19.85 $20.10 $18.68 212,233
2020-04-24 $19.84 $19.91 $19.61 $19.87 $18.47 418,306
2020-04-23 $20.06 $20.25 $19.64 $19.70 $18.31 909,622
2020-04-22 $20.04 $20.05 $19.86 $19.95 $18.54 202,073
2020-04-21 $19.80 $20.03 $19.66 $19.73 $18.34 368,105
2020-04-20 $20.04 $20.35 $19.95 $20.01 $18.60 506,364
2020-04-17 $20.51 $20.67 $20.31 $20.56 $19.11 406,158
2020-04-16 $20.41 $20.41 $19.93 $20.07 $18.65 529,128
2020-04-15 $20.47 $20.54 $20.30 $20.45 $19.01 644,165
2020-04-14 $21.27 $21.43 $21.13 $21.20 $19.70 617,719
2020-04-13 $21.18 $21.23 $20.73 $20.97 $19.49 294,693
2020-04-09 $21.18 $21.20 $20.89 $21.13 $19.64 727,248
2020-04-08 $20.56 $20.74 $20.40 $20.69 $19.23 942,594
2020-04-07 $21.26 $21.26 $20.47 $20.50 $19.05 2,035,256
2020-04-06 $20.25 $20.53 $20.14 $20.47 $19.02 1,334,166
2020-04-03 $19.61 $19.72 $19.38 $19.60 $18.22 1,139,242
2020-04-02 $19.40 $19.92 $19.24 $19.71 $18.32 744,166
2020-04-01 $19.87 $19.95 $19.41 $19.47 $18.09 1,085,797
2020-03-31 $20.23 $20.98 $20.04 $20.32 $18.88 1,957,706
2020-03-30 $20.13 $20.45 $19.95 $20.38 $18.94 6,469,631
2020-03-27 $20.40 $20.70 $20.11 $20.23 $18.80 7,423,749
2020-03-26 $20.70 $21.50 $20.70 $21.46 $19.94 762,128
2020-03-25 $19.99 $20.95 $19.77 $20.49 $19.04 674,911
2020-03-24 $19.24 $20.00 $19.04 $19.73 $18.34 654,874
2020-03-23 $18.44 $18.73 $18.16 $18.38 $17.08 1,360,278
2020-03-20 $19.14 $19.35 $18.29 $18.33 $17.03 2,215,184
2020-03-19 $18.56 $19.01 $18.52 $18.61 $17.30 1,119,990
2020-03-18 $18.67 $18.96 $17.79 $18.12 $16.84 3,567,201
2020-03-17 $18.57 $19.66 $18.35 $19.55 $18.17 870,878
2020-03-16 $17.82 $18.67 $17.60 $18.10 $16.82 1,791,339
2020-03-13 $20.77 $20.96 $19.38 $20.91 $19.43 3,079,704
2020-03-12 $20.60 $20.66 $18.95 $19.20 $17.84 3,019,783
2020-03-11 $22.91 $23.00 $22.21 $22.48 $20.89 4,089,216
2020-03-10 $23.94 $23.94 $22.78 $23.59 $21.92 5,459,730
2020-03-09 $23.75 $24.28 $23.23 $23.32 $21.67 3,467,917
2020-03-06 $25.74 $25.92 $25.41 $25.68 $23.87 3,544,002
2020-03-05 $26.36 $26.51 $26.06 $26.15 $24.30 3,287,370
2020-03-04 $26.82 $27.37 $26.64 $27.37 $25.44 3,231,830
2020-03-03 $27.06 $27.36 $26.26 $26.44 $24.57 4,229,613
2020-03-02 $26.30 $26.90 $26.13 $26.88 $24.98 3,856,354
2020-02-28 $25.88 $26.40 $25.60 $26.29 $24.43 3,638,237
2020-02-27 $26.86 $27.16 $26.47 $26.47 $24.60 3,027,984
2020-02-26 $27.44 $27.66 $27.21 $27.22 $25.30 2,179,985
2020-02-25 $27.70 $27.70 $26.99 $27.00 $25.09 2,353,997
2020-02-24 $27.87 $28.08 $27.81 $27.90 $25.93 2,315,173
2020-02-21 $29.00 $29.09 $28.93 $29.03 $26.98 1,674,819
2020-02-20 $29.27 $29.32 $28.98 $29.10 $27.04 910,593
2020-02-19 $29.46 $29.50 $29.40 $29.44 $27.36 539,894
2020-02-18 $29.24 $29.36 $29.24 $29.28 $27.21 1,039,437
2020-02-14 $29.18 $29.22 $29.10 $29.18 $27.12 1,027,890
2020-02-13 $28.98 $29.10 $28.88 $29.03 $26.98 461,873
2020-02-12 $29.28 $29.28 $29.16 $29.22 $27.16 688,336
2020-02-11 $29.04 $29.11 $29.02 $29.08 $27.03 369,798
2020-02-10 $28.80 $28.95 $28.80 $28.95 $26.90 563,012
2020-02-07 $28.96 $28.99 $28.85 $28.87 $26.83 828,383
2020-02-06 $29.03 $29.03 $28.94 $28.99 $26.94 633,995
2020-02-05 $28.79 $28.87 $28.74 $28.83 $26.79 904,641
2020-02-04 $28.44 $28.54 $28.41 $28.47 $26.46 2,992,594
2020-02-03 $27.98 $28.14 $27.98 $28.00 $26.02 562,761
2020-01-31 $28.14 $28.15 $27.90 $28.01 $26.03 927,082
2020-01-30 $28.16 $28.48 $28.16 $28.47 $26.46 801,634
2020-01-29 $28.29 $28.41 $28.26 $28.27 $26.27 455,171
2020-01-28 $28.01 $28.18 $27.96 $28.15 $26.16 486,187
2020-01-27 $27.83 $28.01 $27.80 $27.82 $25.85 1,031,780
2020-01-24 $28.52 $28.52 $28.16 $28.24 $26.24 933,869
2020-01-23 $28.47 $28.54 $28.30 $28.49 $26.48 541,765
2020-01-22 $28.51 $28.57 $28.47 $28.52 $26.50 588,827
2020-01-21 $28.74 $28.74 $28.52 $28.56 $26.54 698,438
2020-01-17 $28.90 $28.92 $28.81 $28.89 $26.85 423,253
2020-01-16 $28.70 $28.76 $28.63 $28.73 $26.70 2,537,715
2020-01-15 $28.47 $28.51 $28.42 $28.42 $26.41 610,633
2020-01-14 $28.43 $28.55 $28.40 $28.50 $26.49 1,551,367
2020-01-13 $28.51 $28.66 $28.42 $28.66 $26.64 632,357
2020-01-10 $28.69 $28.74 $28.52 $28.54 $26.52 786,720
2020-01-09 $28.73 $28.73 $28.60 $28.70 $26.67 629,250
2020-01-08 $28.62 $28.80 $28.60 $28.70 $26.67 1,057,208
2020-01-07 $28.76 $28.76 $28.64 $28.64 $26.62 428,253
2020-01-06 $28.87 $29.02 $28.86 $29.01 $26.96 612,133
2020-01-03 $28.86 $29.05 $28.86 $28.87 $26.83 1,498,059
2020-01-02 $29.15 $29.32 $29.11 $29.30 $27.23 1,290,701
2019-12-31 $28.82 $28.94 $28.70 $28.92 $26.88 659,202
2019-12-30 $29.08 $29.11 $28.90 $28.94 $26.90 933,503
2019-12-27 $29.03 $29.12 $29.03 $29.08 $27.03 1,168,297
2019-12-26 $28.76 $28.95 $28.76 $28.94 $26.90 328,704
2019-12-24 $28.82 $28.82 $28.75 $28.77 $26.74 375,706
2019-12-23 $28.82 $28.88 $28.79 $28.82 $26.78 1,158,182
2019-12-20 $28.85 $28.88 $28.78 $28.82 $26.78 582,062
2019-12-19 $28.70 $28.83 $28.70 $28.82 $26.78 1,517,412
2019-12-18 $28.86 $28.89 $28.76 $28.80 $26.77 1,994,435
2019-12-17 $28.86 $28.91 $28.83 $28.86 $26.82 848,707
2019-12-16 $28.79 $28.93 $28.79 $28.85 $26.81 1,762,897
2019-12-13 $29.34 $29.57 $29.15 $29.22 $26.53 1,054,491
2019-12-12 $28.89 $29.14 $28.85 $29.10 $26.42 1,747,735
2019-12-11 $28.60 $28.72 $28.60 $28.69 $26.05 746,051
2019-12-10 $28.46 $28.53 $28.36 $28.41 $25.80 795,421
2019-12-09 $28.58 $28.61 $28.42 $28.44 $25.82 553,351
2019-12-06 $28.59 $28.61 $28.51 $28.53 $25.91 1,200,469
2019-12-05 $28.41 $28.42 $28.19 $28.23 $25.63 5,616,657
2019-12-04 $28.28 $28.35 $28.23 $28.35 $25.74 661,270
2019-12-03 $27.90 $28.03 $27.82 $28.03 $25.45 951,912
2019-12-02 $28.11 $28.13 $27.93 $27.98 $25.41 1,491,365
2019-11-29 $28.42 $28.46 $28.35 $28.37 $25.76 407,192
2019-11-27 $28.41 $28.46 $28.37 $28.39 $25.78 633,542
2019-11-26 $28.28 $28.35 $28.25 $28.30 $25.70 547,549
2019-11-25 $28.34 $28.38 $28.30 $28.35 $25.74 739,757
2019-11-22 $28.30 $28.35 $28.15 $28.19 $25.60 892,127
2019-11-21 $28.18 $28.19 $28.04 $28.13 $25.54 720,332
2019-11-20 $28.11 $28.20 $28.01 $28.09 $25.51 1,526,388
2019-11-19 $28.36 $28.36 $28.19 $28.24 $25.64 1,242,033
2019-11-18 $28.06 $28.24 $28.06 $28.22 $25.62 586,253
2019-11-15 $28.04 $28.16 $28.01 $28.11 $25.52 700,318
2019-11-14 $27.83 $27.90 $27.73 $27.86 $25.30 633,785
2019-11-13 $27.76 $27.93 $27.76 $27.92 $25.35 1,030,590
2019-11-12 $28.48 $28.48 $28.25 $28.27 $25.67 1,968,811
2019-11-11 $28.57 $28.71 $28.56 $28.69 $26.05 372,954
2019-11-08 $28.69 $28.69 $28.58 $28.67 $26.03 749,571
2019-11-07 $28.86 $28.91 $28.77 $28.77 $26.12 1,605,599
2019-11-06 $28.75 $28.83 $28.69 $28.76 $26.11 615,480
2019-11-05 $28.93 $28.93 $28.78 $28.89 $26.23 711,637
2019-11-04 $29.08 $29.15 $28.96 $28.99 $26.32 850,907
2019-11-01 $28.76 $28.83 $28.65 $28.80 $26.15 1,532,663
2019-10-31 $28.61 $28.64 $28.44 $28.60 $25.97 1,234,949
2019-10-30 $28.48 $28.70 $28.34 $28.66 $26.02 1,283,536
2019-10-29 $28.74 $28.89 $28.73 $28.88 $26.22 589,534
2019-10-28 $28.88 $29.01 $28.86 $28.96 $26.30 2,080,443
2019-10-25 $28.84 $28.90 $28.81 $28.84 $26.19 542,203
2019-10-24 $28.98 $29.02 $28.79 $28.84 $26.19 761,611
2019-10-23 $28.86 $28.95 $28.84 $28.92 $26.26 698,453
2019-10-22 $28.84 $28.96 $28.72 $28.77 $26.12 958,293
2019-10-21 $29.03 $29.05 $28.89 $28.89 $26.23 713,137
2019-10-18 $28.65 $28.84 $28.64 $28.78 $26.13 811,673
2019-10-17 $28.85 $28.85 $28.55 $28.66 $26.02 731,783
2019-10-16 $28.53 $28.70 $28.53 $28.63 $26.00 932,022
2019-10-15 $28.15 $28.52 $28.11 $28.45 $25.83 925,954
2019-10-14 $28.04 $28.11 $27.96 $28.08 $25.50 207,918
2019-10-11 $28.01 $28.21 $28.01 $28.12 $25.53 1,146,192
2019-10-10 $27.41 $27.62 $27.40 $27.54 $25.01 1,413,470
2019-10-09 $27.19 $27.31 $27.15 $27.22 $24.72 496,840
2019-10-08 $27.09 $27.14 $26.97 $26.98 $24.50 1,428,306
2019-10-07 $27.25 $27.42 $27.24 $27.33 $24.82 661,230
2019-10-04 $27.03 $27.27 $27.02 $27.27 $24.76 482,816
2019-10-03 $27.03 $27.14 $26.87 $27.13 $24.63 847,876
2019-10-02 $27.25 $27.28 $26.91 $27.03 $24.54 2,090,798
2019-10-01 $27.79 $27.79 $27.58 $27.64 $25.10 888,210
2019-09-30 $27.73 $27.87 $27.71 $27.84 $25.28 477,322
2019-09-27 $27.67 $27.77 $27.61 $27.65 $25.11 454,988
2019-09-26 $27.59 $27.66 $27.56 $27.62 $25.08 443,832
2019-09-25 $27.41 $27.53 $27.30 $27.52 $24.99 624,883
2019-09-24 $27.73 $27.77 $27.56 $27.61 $25.07 1,158,988
2019-09-23 $27.53 $27.64 $27.45 $27.61 $25.07 462,376
2019-09-20 $27.92 $28.00 $27.78 $27.81 $25.25 968,559
2019-09-19 $27.95 $27.96 $27.81 $27.82 $25.26 377,750
2019-09-18 $27.65 $27.71 $27.55 $27.68 $25.13 333,514
2019-09-17 $27.49 $27.64 $27.45 $27.61 $25.07 842,694
2019-09-16 $27.74 $27.75 $27.59 $27.59 $25.05 930,738
2019-09-13 $28.02 $28.07 $27.92 $27.97 $25.40 883,801
2019-09-12 $27.56 $27.87 $27.53 $27.83 $25.27 1,232,587
2019-09-11 $27.51 $27.60 $27.43 $27.58 $25.04 836,282
2019-09-10 $27.47 $27.70 $27.43 $27.65 $25.11 724,035
2019-09-09 $27.41 $27.42 $27.31 $27.37 $24.85 537,932
2019-09-06 $27.31 $27.31 $27.23 $27.25 $24.74 366,199
2019-09-05 $27.35 $27.42 $27.21 $27.23 $24.72 474,758
2019-09-04 $26.88 $26.96 $26.86 $26.95 $24.47 458,596
2019-09-03 $26.52 $26.67 $26.52 $26.66 $24.21 953,749
2019-08-30 $26.88 $26.91 $26.60 $26.72 $24.26 1,279,358
2019-08-29 $26.80 $26.90 $26.72 $26.75 $24.29 642,206
2019-08-28 $26.65 $26.76 $26.60 $26.66 $24.21 518,520
2019-08-27 $26.79 $26.84 $26.61 $26.62 $24.17 803,006
2019-08-26 $26.66 $26.68 $26.54 $26.62 $24.17 668,349
2019-08-23 $26.62 $26.83 $26.36 $26.38 $23.95 1,441,904
2019-08-22 $26.80 $26.84 $26.57 $26.70 $24.24 886,913
2019-08-21 $26.67 $26.68 $26.50 $26.56 $24.12 1,173,984
2019-08-20 $26.52 $26.56 $26.35 $26.35 $23.93 596,396
2019-08-19 $26.84 $26.86 $26.62 $26.63 $24.18 388,541
2019-08-16 $26.40 $26.69 $26.39 $26.61 $24.16 785,063
2019-08-15 $26.21 $26.35 $26.08 $26.19 $23.78 1,259,228
2019-08-14 $26.45 $26.45 $26.10 $26.11 $23.71 5,243,102
2019-08-13 $26.77 $27.16 $26.77 $26.94 $24.46 4,567,869
2019-08-12 $26.96 $27.07 $26.79 $26.82 $24.35 1,015,017
2019-08-09 $27.23 $27.28 $27.10 $27.19 $24.69 1,072,915
2019-08-08 $27.31 $27.54 $27.26 $27.30 $24.79 1,121,531
2019-08-07 $27.01 $27.30 $26.96 $27.25 $24.74 1,278,458
2019-08-06 $27.18 $27.19 $26.97 $27.13 $24.63 871,324
2019-08-05 $27.23 $27.26 $26.85 $26.98 $24.50 1,509,030
2019-08-02 $27.48 $27.51 $27.21 $27.28 $24.77 1,987,144
2019-08-01 $27.40 $27.69 $27.17 $27.31 $24.80 1,339,231
2019-07-31 $27.54 $27.68 $27.23 $27.44 $24.92 1,440,773
2019-07-30 $27.80 $27.89 $27.61 $27.67 $25.12 572,956
2019-07-29 $28.43 $28.49 $28.42 $28.47 $25.85 627,723
2019-07-26 $28.48 $28.48 $28.34 $28.42 $25.81 848,967
2019-07-25 $28.92 $28.92 $28.58 $28.61 $25.98 787,654
2019-07-24 $28.80 $28.86 $28.80 $28.85 $26.20 471,967
2019-07-23 $28.73 $28.78 $28.69 $28.72 $26.08 1,829,418
2019-07-22 $28.50 $28.51 $28.40 $28.45 $25.83 360,885
2019-07-19 $28.60 $28.63 $28.48 $28.49 $25.87 599,453
2019-07-18 $28.77 $28.92 $28.64 $28.89 $26.23 1,074,346
2019-07-17 $29.05 $29.06 $28.85 $28.87 $26.21 335,734
2019-07-16 $29.15 $29.24 $29.12 $29.16 $26.48 2,503,517
2019-07-15 $29.17 $29.23 $29.09 $29.11 $26.43 371,401
2019-07-12 $29.05 $29.10 $29.01 $29.09 $26.41 418,233
2019-07-11 $29.03 $29.11 $29.01 $29.11 $26.43 472,116
2019-07-10 $29.01 $29.08 $28.91 $28.91 $26.25 1,227,121
2019-07-09 $28.74 $28.86 $28.74 $28.82 $26.17 705,069
2019-07-08 $28.88 $28.93 $28.84 $28.86 $26.20 518,038
2019-07-05 $29.20 $29.20 $28.99 $29.12 $26.44 4,072,442
2019-07-03 $29.35 $29.46 $29.35 $29.41 $26.70 333,493
2019-07-02 $29.01 $29.12 $28.97 $29.08 $26.40 1,430,842
2019-07-01 $29.15 $29.17 $28.93 $29.02 $26.35 1,431,631
2019-06-28 $28.90 $29.00 $28.86 $28.91 $26.25 1,286,365
2019-06-27 $28.84 $28.86 $28.76 $28.76 $26.11 840,586
2019-06-26 $28.89 $28.91 $28.79 $28.81 $26.16 748,922
2019-06-25 $28.93 $29.01 $28.80 $28.84 $26.19 808,432
2019-06-24 $29.08 $29.14 $28.99 $29.02 $26.35 464,169
2019-06-21 $28.94 $29.06 $28.88 $28.99 $26.32 1,214,703
2019-06-20 $28.90 $29.00 $28.77 $28.89 $26.23 1,838,342
2019-06-19 $28.72 $28.85 $28.69 $28.77 $26.12 1,028,272
2019-06-18 $28.58 $28.74 $28.58 $28.65 $26.01 1,156,663
2019-06-17 $28.40 $28.50 $28.33 $28.35 $25.74 536,487
2019-06-14 $28.96 $28.97 $28.84 $28.88 $25.86 328,986
2019-06-13 $29.19 $29.23 $29.10 $29.13 $26.09 2,515,896
2019-06-12 $29.33 $29.35 $29.16 $29.16 $26.11 344,768
2019-06-11 $29.56 $29.56 $29.33 $29.40 $26.33 1,277,560
2019-06-10 $29.40 $29.47 $29.35 $29.38 $26.31 1,314,358
2019-06-07 $29.21 $29.37 $29.21 $29.31 $26.25 1,449,285
2019-06-06 $28.97 $29.04 $28.85 $28.96 $25.93 369,935
2019-06-05 $28.82 $28.86 $28.70 $28.77 $25.76 859,817
2019-06-04 $28.71 $28.82 $28.65 $28.82 $25.81 577,449
2019-06-03 $28.15 $28.38 $28.09 $28.33 $25.37 837,503
2019-05-31 $28.10 $28.24 $28.04 $28.14 $25.20 1,034,791
2019-05-30 $28.49 $28.64 $28.48 $28.62 $25.63 1,431,371
2019-05-29 $28.38 $28.41 $28.23 $28.35 $25.39 1,522,613
2019-05-28 $28.87 $28.92 $28.58 $28.60 $25.61 603,912
2019-05-24 $28.80 $28.87 $28.78 $28.82 $25.81 927,716
2019-05-23 $28.45 $28.60 $28.39 $28.51 $25.53 532,698
2019-05-22 $28.78 $28.90 $28.75 $28.76 $25.75 521,769
2019-05-21 $28.85 $28.95 $28.75 $28.87 $25.85 590,663
2019-05-20 $28.75 $28.85 $28.64 $28.73 $25.73 447,232
2019-05-17 $28.83 $28.97 $28.81 $28.88 $25.86 469,534
2019-05-16 $28.86 $29.11 $28.85 $29.03 $26.00 523,705
2019-05-15 $28.34 $28.75 $28.32 $28.67 $25.67 845,325
2019-05-14 $28.44 $28.65 $28.42 $28.52 $25.54 1,068,445
2019-05-13 $28.46 $28.50 $28.30 $28.37 $25.40 1,576,146
2019-05-10 $28.66 $28.93 $28.57 $28.89 $25.87 532,347
2019-05-09 $28.50 $28.71 $28.47 $28.63 $25.64 986,797
2019-05-08 $28.83 $28.95 $28.76 $28.81 $25.80 603,607
2019-05-07 $28.98 $29.01 $28.67 $28.73 $25.73 548,418
2019-05-06 $28.98 $29.29 $28.96 $29.29 $26.23 1,014,773
2019-05-03 $29.40 $29.55 $29.34 $29.53 $26.44 636,550
2019-05-02 $29.58 $29.61 $29.34 $29.41 $26.34 512,102
2019-05-01 $29.96 $30.13 $29.72 $29.73 $26.62 813,796
2019-04-30 $29.85 $30.00 $29.76 $29.98 $26.85 1,746,049
2019-04-29 $29.45 $29.74 $29.44 $29.69 $26.59 432,526
2019-04-26 $29.43 $29.56 $29.37 $29.47 $26.39 561,329
2019-04-25 $29.24 $29.44 $29.19 $29.43 $26.35 729,634
2019-04-24 $29.32 $29.33 $29.10 $29.17 $26.12 909,933
2019-04-23 $29.53 $29.66 $29.47 $29.66 $26.56 1,372,506
2019-04-22 $29.87 $29.91 $29.79 $29.83 $26.71 389,812
2019-04-18 $29.78 $29.89 $29.69 $29.81 $26.69 457,993
2019-04-17 $30.01 $30.06 $29.93 $30.05 $26.91 347,104
2019-04-16 $29.72 $29.76 $29.66 $29.71 $26.60 408,683
2019-04-15 $29.82 $29.82 $29.69 $29.78 $26.67 533,890
2019-04-12 $29.81 $29.83 $29.71 $29.79 $26.68 606,363
2019-04-11 $29.47 $29.59 $29.41 $29.50 $26.42 513,316
2019-04-10 $29.41 $29.47 $29.28 $29.39 $26.32 884,346
2019-04-09 $29.41 $29.47 $29.36 $29.39 $26.32 910,038
2019-04-08 $29.49 $29.54 $29.38 $29.49 $26.41 565,805
2019-04-05 $29.44 $29.61 $29.43 $29.59 $26.50 1,154,044
2019-04-04 $29.49 $29.63 $29.48 $29.63 $26.53 697,761
2019-04-03 $29.39 $29.49 $29.35 $29.45 $26.37 823,357
2019-04-02 $28.98 $29.11 $28.88 $29.11 $26.07 661,296
2019-04-01 $28.88 $29.08 $28.87 $29.08 $26.04 836,762
2019-03-29 $28.67 $28.72 $28.45 $28.61 $25.62 745,265
2019-03-28 $28.61 $28.65 $28.40 $28.52 $25.54 577,679
2019-03-27 $28.89 $28.94 $28.62 $28.83 $25.82 502,826
2019-03-26 $28.68 $28.71 $28.50 $28.57 $25.58 840,273
2019-03-25 $28.80 $28.89 $28.64 $28.71 $25.71 978,393
2019-03-22 $28.90 $28.94 $28.67 $28.71 $25.71 859,894
2019-03-21 $29.48 $29.60 $29.42 $29.60 $26.51 906,275
2019-03-20 $29.74 $29.99 $29.58 $29.80 $26.69 1,095,750
2019-03-19 $30.00 $30.01 $29.73 $29.80 $26.69 587,648
2019-03-18 $29.59 $29.70 $29.50 $29.70 $26.60 639,090
2019-03-15 $29.11 $29.31 $29.11 $29.30 $26.24 661,043
2019-03-14 $28.91 $28.99 $28.79 $28.84 $25.83 379,171
2019-03-13 $28.77 $28.90 $28.73 $28.86 $25.84 425,942
2019-03-12 $28.52 $28.59 $28.44 $28.54 $25.56 924,266
2019-03-11 $28.29 $28.53 $28.29 $28.53 $25.55 308,794
2019-03-08 $28.21 $28.39 $28.19 $28.36 $25.40 365,991
2019-03-07 $28.77 $28.77 $28.41 $28.42 $25.45 1,058,164
2019-03-06 $29.10 $29.10 $28.92 $29.02 $25.99 1,773,077
2019-03-05 $28.80 $28.88 $28.68 $28.82 $25.81 333,337
2019-03-04 $28.97 $28.97 $28.76 $28.86 $25.84 484,935
2019-03-01 $29.23 $29.29 $29.00 $29.11 $26.07 605,360
2019-02-28 $29.07 $29.21 $29.07 $29.08 $26.04 731,460
2019-02-27 $28.87 $28.93 $28.80 $28.81 $25.80 641,252
2019-02-26 $28.71 $28.97 $28.71 $28.91 $25.89 493,213
2019-02-25 $28.83 $28.86 $28.68 $28.70 $25.70 340,564
2019-02-22 $28.68 $28.76 $28.65 $28.69 $25.69 718,831
2019-02-21 $28.67 $28.70 $28.56 $28.62 $25.63 535,112
2019-02-20 $28.52 $28.78 $28.50 $28.63 $25.64 1,250,963
2019-02-19 $28.32 $28.64 $28.32 $28.61 $25.62 1,404,399
2019-02-15 $28.22 $28.37 $28.18 $28.37 $25.40 351,812
2019-02-14 $27.83 $27.97 $27.79 $27.82 $24.91 731,243
2019-02-13 $27.95 $27.97 $27.81 $27.81 $24.90 611,362
2019-02-12 $28.02 $28.10 $27.95 $28.01 $25.08 198,161
2019-02-11 $27.75 $27.77 $27.68 $27.72 $24.82 350,733
2019-02-08 $27.65 $27.75 $27.52 $27.74 $24.84 281,373
2019-02-07 $28.12 $28.16 $27.85 $27.88 $24.97 992,195
2019-02-06 $28.46 $28.53 $28.40 $28.43 $25.46 426,530
2019-02-05 $28.42 $28.55 $28.31 $28.51 $25.53 717,205
2019-02-04 $28.10 $28.30 $28.02 $28.29 $25.33 5,948,411
2019-02-01 $28.41 $28.53 $28.28 $28.36 $25.40 6,573,722
2019-01-31 $28.55 $28.69 $28.47 $28.66 $25.66 758,396
2019-01-30 $28.63 $28.95 $28.52 $28.81 $25.80 579,038
2019-01-29 $28.82 $28.90 $28.72 $28.74 $25.74 509,774
2019-01-28 $28.60 $28.70 $28.54 $28.68 $25.68 453,826
2019-01-25 $28.81 $28.95 $28.80 $28.85 $25.83 436,194
2019-01-24 $28.68 $28.70 $28.49 $28.59 $25.60 605,603
2019-01-23 $28.71 $28.79 $28.59 $28.67 $25.67 327,549
2019-01-22 $28.26 $28.34 $28.16 $28.18 $25.23 773,164
2019-01-18 $28.50 $28.55 $28.40 $28.53 $25.55 640,472
2019-01-17 $28.01 $28.22 $28.01 $28.15 $25.21 677,690
2019-01-16 $28.01 $28.17 $27.97 $28.10 $25.16 297,073
2019-01-15 $27.89 $28.02 $27.79 $27.99 $25.06 703,193
2019-01-14 $27.84 $28.06 $27.83 $28.02 $25.09 285,329
2019-01-11 $28.09 $28.19 $28.02 $28.12 $25.18 431,852
2019-01-10 $28.11 $28.25 $28.08 $28.21 $25.26 1,253,933
2019-01-09 $28.16 $28.25 $28.04 $28.14 $25.20 576,408
2019-01-08 $28.07 $28.10 $27.93 $28.06 $25.13 1,095,956
2019-01-07 $27.75 $28.00 $27.68 $27.92 $25.00 1,218,751
2019-01-04 $27.46 $27.72 $27.38 $27.61 $24.72 737,669
2019-01-03 $26.98 $27.04 $26.89 $26.93 $24.12 635,036
2019-01-02 $26.55 $26.93 $26.55 $26.87 $24.06 775,541
2018-12-31 $26.91 $27.04 $26.73 $26.82 $24.02 1,309,519
2018-12-28 $26.86 $26.91 $26.68 $26.75 $23.95 1,384,754
2018-12-27 $26.28 $26.70 $26.03 $26.68 $23.89 1,117,866
2018-12-26 $26.30 $26.70 $25.95 $26.70 $23.91 1,069,569
2018-12-24 $26.62 $26.81 $26.23 $26.26 $23.52 1,110,030
2018-12-21 $26.75 $26.91 $26.34 $26.42 $23.66 1,089,120
2018-12-20 $27.07 $27.18 $26.82 $26.85 $24.04 7,311,438
2018-12-19 $27.50 $27.77 $27.02 $27.15 $24.31 689,185
2018-12-18 $27.32 $27.37 $27.13 $27.19 $24.35 1,059,766
2018-12-17 $28.15 $28.20 $27.81 $27.92 $24.53 4,933,368
2018-12-14 $27.91 $28.08 $27.91 $27.96 $24.57 2,858,438
2018-12-13 $28.35 $28.37 $28.16 $28.21 $24.79 577,890
2018-12-12 $27.90 $28.15 $27.89 $27.99 $24.59 347,926
2018-12-11 $27.64 $27.69 $27.26 $27.40 $24.08 602,288
2018-12-10 $27.60 $27.63 $27.20 $27.44 $24.11 692,065
2018-12-07 $28.01 $28.10 $27.65 $27.73 $24.37 532,617
2018-12-06 $27.78 $28.00 $27.52 $27.99 $24.59 919,399
2018-12-04 $28.71 $28.77 $27.95 $28.02 $24.62 488,411
2018-12-03 $28.86 $28.90 $28.77 $28.88 $25.38 842,434
2018-11-30 $28.52 $28.54 $28.37 $28.50 $25.04 434,237
2018-11-29 $28.63 $28.75 $28.59 $28.71 $25.23 413,059
2018-11-28 $28.53 $29.03 $28.39 $29.00 $25.48 806,011
2018-11-27 $28.36 $28.54 $28.27 $28.54 $25.08 2,422,554
2018-11-26 $28.50 $28.65 $28.49 $28.61 $25.14 1,323,005
2018-11-23 $27.91 $28.02 $27.91 $27.95 $24.56 157,110
2018-11-21 $28.22 $28.33 $28.17 $28.18 $24.76 332,494
2018-11-20 $28.09 $28.16 $27.86 $27.95 $24.56 427,705
2018-11-19 $28.77 $28.77 $28.49 $28.56 $25.10 428,346
2018-11-16 $28.60 $28.79 $28.53 $28.77 $25.28 800,193
2018-11-15 $28.41 $28.83 $28.31 $28.76 $25.27 857,940
2018-11-14 $28.75 $28.82 $28.42 $28.75 $25.26 9,425,493
2018-11-13 $28.42 $28.68 $28.37 $28.45 $25.00 577,761
2018-11-12 $28.46 $28.46 $28.15 $28.16 $24.74 272,279
2018-11-09 $28.65 $28.86 $28.53 $28.84 $25.34 928,172
2018-11-08 $29.08 $29.13 $28.68 $28.70 $25.22 585,103
2018-11-07 $29.08 $29.15 $29.00 $29.11 $25.58 486,247
2018-11-06 $28.30 $28.90 $28.27 $28.86 $25.36 1,053,532
2018-11-05 $28.45 $28.51 $28.24 $28.33 $24.89 404,359
2018-11-02 $28.46 $28.48 $28.17 $28.37 $24.93 403,312
2018-11-01 $28.13 $28.22 $28.02 $28.19 $24.77 403,663
2018-10-31 $27.77 $27.91 $27.66 $27.69 $24.33 633,868
2018-10-30 $27.58 $27.71 $27.48 $27.67 $24.31 483,153
2018-10-29 $27.74 $27.85 $27.30 $27.51 $24.17 699,770
2018-10-26 $27.13 $27.54 $27.00 $27.40 $24.08 1,045,906
2018-10-25 $27.31 $27.53 $27.23 $27.34 $24.02 775,888
2018-10-24 $27.50 $27.50 $26.99 $26.99 $23.72 711,790
2018-10-23 $27.62 $27.89 $27.45 $27.77 $24.40 915,083
2018-10-22 $27.97 $28.02 $27.73 $27.76 $24.39 482,870
2018-10-19 $28.06 $28.36 $28.02 $28.24 $24.81 471,822
2018-10-18 $28.26 $28.35 $27.69 $27.77 $24.40 743,334
2018-10-17 $28.63 $28.70 $28.46 $28.54 $25.08 330,684
2018-10-16 $28.92 $28.95 $28.84 $28.92 $25.41 510,840
2018-10-15 $28.31 $28.54 $28.28 $28.44 $24.99 413,519
2018-10-12 $28.54 $28.55 $28.03 $28.30 $24.87 730,764
2018-10-11 $28.99 $29.01 $28.41 $28.54 $25.08 1,309,622
2018-10-10 $29.25 $29.26 $28.81 $28.83 $25.33 838,361
2018-10-09 $29.07 $29.31 $29.02 $29.21 $25.67 505,532
2018-10-08 $28.96 $29.20 $28.93 $29.19 $25.65 492,944
2018-10-05 $29.22 $29.26 $29.05 $29.16 $25.62 399,327
2018-10-04 $29.48 $29.52 $29.19 $29.34 $25.78 459,623
2018-10-03 $29.62 $29.68 $29.42 $29.44 $25.87 633,368
2018-10-02 $29.39 $29.42 $29.25 $29.33 $25.77 368,826
2018-10-01 $29.86 $29.90 $29.58 $29.61 $26.02 316,808
2018-09-28 $29.60 $29.84 $29.55 $29.61 $26.02 2,418,095
2018-09-27 $30.35 $30.49 $30.23 $30.25 $26.58 337,038
2018-09-26 $30.50 $30.74 $30.45 $30.51 $26.81 663,688
2018-09-25 $30.67 $30.70 $30.53 $30.57 $26.86 313,174
2018-09-24 $30.88 $30.88 $30.56 $30.56 $26.85 239,677
2018-09-21 $30.75 $30.88 $30.74 $30.84 $27.10 747,204
2018-09-20 $30.92 $31.12 $30.80 $31.06 $27.29 4,623,280
2018-09-19 $30.22 $30.37 $30.21 $30.37 $26.69 768,587
2018-09-18 $30.11 $30.23 $30.11 $30.16 $26.50 317,144
2018-09-17 $30.06 $30.13 $29.92 $29.94 $26.31 247,793
2018-09-14 $29.74 $29.84 $29.63 $29.70 $26.10 439,644
2018-09-13 $29.89 $29.98 $29.73 $29.79 $26.18 306,884
2018-09-12 $29.35 $29.55 $29.33 $29.43 $25.86 389,017
2018-09-11 $29.22 $29.50 $29.21 $29.49 $25.91 424,550
2018-09-10 $29.52 $29.56 $29.43 $29.47 $25.89 921,267
2018-09-07 $28.92 $29.07 $28.86 $28.94 $25.43 570,722
2018-09-06 $29.51 $29.63 $29.28 $29.37 $25.81 820,683
2018-09-05 $29.78 $29.83 $29.60 $29.68 $26.08 435,859
2018-09-04 $29.44 $29.77 $29.40 $29.77 $26.16 690,708
2018-08-31 $29.90 $30.00 $29.61 $29.72 $26.11 703,224
2018-08-30 $30.15 $30.18 $30.05 $30.10 $26.45 329,002
2018-08-29 $30.30 $30.59 $30.29 $30.58 $26.87 376,549
2018-08-28 $30.77 $30.77 $30.56 $30.56 $26.85 272,221
2018-08-27 $30.48 $30.69 $30.48 $30.67 $26.95 357,971
2018-08-24 $30.26 $30.37 $30.21 $30.29 $26.62 269,194
2018-08-23 $30.05 $30.19 $29.96 $29.98 $26.34 368,974
2018-08-22 $30.20 $30.29 $30.19 $30.26 $26.59 269,749
2018-08-21 $30.04 $30.20 $29.96 $30.08 $26.43 413,457
2018-08-20 $29.44 $29.58 $29.43 $29.51 $25.93 269,146
2018-08-17 $29.17 $29.43 $29.13 $29.39 $25.82 367,135
2018-08-16 $29.20 $29.39 $29.17 $29.19 $25.65 1,047,472
2018-08-15 $28.96 $29.10 $28.80 $29.04 $25.52 703,136
2018-08-14 $29.56 $29.63 $29.43 $29.59 $26.00 366,794
2018-08-13 $29.66 $29.79 $29.56 $29.59 $26.00 611,600
2018-08-10 $29.93 $30.00 $29.75 $29.81 $26.19 1,267,124
2018-08-09 $30.86 $30.94 $30.71 $30.74 $27.01 295,022
2018-08-08 $30.90 $31.07 $30.81 $31.02 $27.26 190,759
2018-08-07 $31.12 $31.16 $31.03 $31.04 $27.27 364,035
2018-08-06 $30.79 $30.85 $30.69 $30.79 $27.05 442,327
2018-08-03 $30.86 $31.01 $30.80 $30.97 $27.21 467,386
2018-08-02 $30.82 $30.98 $30.75 $30.95 $27.20 653,190
2018-08-01 $31.41 $31.46 $31.26 $31.28 $27.49 417,010
2018-07-31 $31.82 $31.83 $31.50 $31.57 $27.74 726,321
2018-07-30 $31.49 $31.66 $31.49 $31.52 $27.70 1,043,848
2018-07-27 $31.29 $31.40 $31.23 $31.28 $27.49 473,655
2018-07-26 $31.18 $31.20 $31.01 $31.02 $27.26 500,543
2018-07-25 $31.09 $31.35 $30.90 $31.29 $27.49 601,466
2018-07-24 $31.27 $31.37 $31.08 $31.11 $27.34 524,319
2018-07-23 $31.03 $31.14 $31.01 $31.12 $27.34 326,780
2018-07-20 $30.86 $31.12 $30.86 $31.04 $27.27 809,852
2018-07-19 $30.67 $30.92 $30.63 $30.84 $27.10 636,562
2018-07-18 $30.82 $30.98 $30.78 $30.89 $27.14 706,299
2018-07-17 $30.83 $31.03 $30.80 $30.96 $27.20 11,277,604
2018-07-16 $31.05 $31.22 $31.00 $31.09 $27.32 355,551
2018-07-13 $30.93 $31.01 $30.84 $30.98 $27.22 379,559
2018-07-12 $31.03 $31.19 $31.00 $31.15 $27.37 351,132
2018-07-11 $31.28 $31.34 $30.90 $31.00 $27.24 844,311
2018-07-10 $31.56 $31.70 $31.53 $31.68 $27.84 630,922
2018-07-09 $31.86 $31.97 $31.78 $31.82 $27.96 666,761
2018-07-06 $31.50 $31.71 $31.48 $31.64 $27.80 967,698
2018-07-05 $31.40 $31.49 $31.34 $31.43 $27.62 959,947
2018-07-03 $30.48 $30.64 $30.44 $30.46 $26.76 343,937
2018-07-02 $30.05 $30.27 $30.03 $30.24 $26.57 690,328
2018-06-29 $30.44 $30.61 $30.32 $30.35 $26.67 921,220
2018-06-28 $30.11 $30.16 $29.95 $30.11 $26.46 722,828
2018-06-27 $30.29 $30.50 $29.94 $29.96 $26.33 2,472,086
2018-06-26 $30.50 $30.51 $30.29 $30.37 $26.69 692,629
2018-06-25 $30.57 $30.64 $30.32 $30.40 $26.71 898,956
2018-06-22 $30.75 $30.82 $30.56 $30.67 $26.95 384,065
2018-06-21 $30.47 $30.50 $30.25 $30.35 $26.67 507,925
2018-06-20 $30.87 $30.88 $30.59 $30.64 $26.92 809,727
2018-06-19 $30.38 $30.70 $30.29 $30.68 $26.96 1,051,738
2018-06-18 $30.96 $31.09 $30.89 $31.04 $26.86 1,360,310
2018-06-15 $31.25 $31.39 $31.18 $31.35 $27.13 529,074
2018-06-14 $31.67 $31.81 $31.62 $31.62 $27.37 608,730
2018-06-13 $31.95 $32.01 $31.78 $31.90 $27.61 560,038
2018-06-12 $32.19 $32.21 $31.87 $31.90 $27.61 711,284
2018-06-11 $31.84 $32.16 $31.80 $32.01 $27.70 1,642,974
2018-06-08 $31.46 $31.56 $31.34 $31.53 $27.29 1,043,242
2018-06-07 $31.86 $31.93 $31.55 $31.61 $27.36 3,156,021
2018-06-06 $31.32 $31.64 $31.23 $31.62 $27.37 2,449,945
2018-06-05 $31.14 $31.23 $30.90 $30.93 $26.77 4,169,137
2018-06-04 $31.35 $31.38 $31.15 $31.17 $26.98 593,917
2018-06-01 $30.93 $30.97 $30.60 $30.87 $26.72 853,590
2018-05-31 $30.40 $30.61 $30.08 $30.51 $26.40 3,255,334
2018-05-30 $30.49 $30.77 $30.33 $30.64 $26.52 3,337,756
2018-05-29 $30.16 $30.40 $29.62 $29.82 $25.81 4,344,766
2018-05-25 $31.32 $31.55 $31.18 $31.55 $27.30 3,378,104
2018-05-24 $32.37 $32.42 $32.17 $32.37 $28.01 835,756
2018-05-23 $32.36 $32.47 $32.27 $32.44 $28.07 1,880,693
2018-05-22 $32.98 $33.04 $32.89 $32.94 $28.51 460,319
2018-05-21 $32.79 $32.81 $32.60 $32.72 $28.32 478,147
2018-05-18 $32.90 $32.94 $32.77 $32.83 $28.41 410,984
2018-05-17 $33.21 $33.29 $33.16 $33.20 $28.73 1,074,408
2018-05-16 $33.00 $33.12 $32.91 $33.07 $28.62 1,139,437
2018-05-15 $33.45 $33.60 $33.31 $33.51 $29.00 718,553
2018-05-14 $33.96 $34.03 $33.86 $33.88 $29.32 315,063
2018-05-11 $33.92 $34.02 $33.90 $33.94 $29.37 696,457
2018-05-10 $33.67 $33.86 $33.60 $33.85 $29.30 318,696
2018-05-09 $33.46 $33.63 $33.45 $33.57 $29.05 788,948
2018-05-08 $33.20 $33.40 $33.16 $33.36 $28.87 695,246
2018-05-07 $33.41 $33.51 $33.34 $33.39 $28.90 438,173
2018-05-04 $33.09 $33.54 $33.09 $33.45 $28.95 1,246,001
2018-05-03 $33.40 $33.43 $33.15 $33.36 $28.87 834,584
2018-05-02 $33.51 $33.53 $33.26 $33.28 $28.80 682,386
2018-05-01 $33.25 $33.29 $32.87 $33.04 $28.59 333,640
2018-04-30 $33.32 $33.47 $33.25 $33.26 $28.78 849,568
2018-04-27 $33.30 $33.38 $33.16 $33.34 $28.85 297,068
2018-04-26 $33.31 $33.31 $33.10 $33.19 $28.72 507,845
2018-04-25 $33.10 $33.26 $33.08 $33.24 $28.77 546,124
2018-04-24 $33.40 $33.48 $33.12 $33.22 $28.75 775,706
2018-04-23 $33.60 $33.67 $33.49 $33.61 $29.09 406,423
2018-04-20 $33.63 $33.72 $33.50 $33.62 $29.10 1,090,408
2018-04-19 $33.79 $33.82 $33.67 $33.76 $29.22 2,355,760
2018-04-18 $33.74 $33.83 $33.70 $33.78 $29.23 1,817,801
2018-04-17 $33.49 $33.61 $33.44 $33.56 $29.04 1,428,663
2018-04-16 $33.39 $33.51 $33.34 $33.48 $28.98 1,592,786
2018-04-13 $33.50 $33.50 $33.15 $33.23 $28.76 612,086
2018-04-12 $33.08 $33.16 $33.04 $33.11 $28.65 1,854,562
2018-04-11 $33.23 $33.30 $33.09 $33.10 $28.65 618,301
2018-04-10 $33.18 $33.24 $33.06 $33.17 $28.71 517,931
2018-04-09 $32.96 $33.12 $32.86 $32.87 $28.45 739,239
2018-04-06 $32.76 $32.84 $32.45 $32.52 $28.14 467,007
2018-04-05 $32.61 $32.76 $32.60 $32.63 $28.24 412,734
2018-04-04 $31.90 $32.31 $31.89 $32.30 $27.95 955,452
2018-04-03 $32.21 $32.30 $32.04 $32.26 $27.92 912,753
2018-04-02 $32.54 $32.58 $31.78 $32.13 $27.81 1,187,480
2018-03-29 $32.62 $32.72 $32.41 $32.51 $28.14 456,394
2018-03-28 $32.19 $32.56 $32.12 $32.29 $27.95 1,070,752
2018-03-27 $32.24 $32.35 $31.78 $31.90 $27.61 1,188,442
2018-03-26 $32.18 $32.37 $31.96 $32.37 $28.01 881,067
2018-03-23 $31.84 $31.88 $31.52 $31.55 $27.30 1,227,512
2018-03-22 $32.05 $32.09 $31.69 $31.71 $27.44 888,971
2018-03-21 $32.48 $32.61 $32.32 $32.48 $28.11 583,074
2018-03-20 $32.53 $32.63 $32.47 $32.55 $28.17 1,097,287
2018-03-19 $32.87 $32.89 $32.55 $32.71 $28.31 753,000
2018-03-16 $32.92 $33.02 $32.84 $32.87 $28.45 527,408
2018-03-15 $32.72 $32.83 $32.63 $32.67 $28.27 488,817
2018-03-14 $33.02 $33.05 $32.76 $32.91 $28.48 805,919
2018-03-13 $33.18 $33.21 $32.82 $32.85 $28.43 610,917
2018-03-12 $32.89 $32.99 $32.88 $32.98 $28.54 525,614
2018-03-09 $32.72 $32.88 $32.64 $32.87 $28.45 725,629
2018-03-08 $32.87 $32.92 $32.60 $32.70 $28.30 438,669
2018-03-07 $32.62 $32.90 $32.60 $32.85 $28.43 963,721
2018-03-06 $32.85 $32.87 $32.68 $32.80 $28.39 1,117,715
2018-03-05 $32.31 $32.67 $32.23 $32.63 $28.24 1,743,514
2018-03-02 $32.43 $32.60 $32.21 $32.57 $28.19 1,847,456
2018-03-01 $32.66 $32.92 $32.32 $32.53 $28.15 2,497,746
2018-02-28 $33.23 $33.26 $32.82 $32.85 $28.43 900,851
2018-02-27 $33.59 $33.62 $33.23 $33.24 $28.77 1,130,637
2018-02-26 $33.44 $33.81 $33.38 $33.76 $29.22 4,613,065
2018-02-23 $33.23 $33.51 $33.17 $33.48 $28.98 2,625,553
2018-02-22 $33.29 $33.53 $33.23 $33.34 $28.85 760,620
2018-02-21 $33.24 $33.46 $32.94 $32.96 $28.53 786,240
2018-02-20 $33.51 $33.60 $33.33 $33.42 $28.92 580,612
2018-02-16 $33.47 $33.70 $33.45 $33.54 $29.03 595,347
2018-02-15 $33.41 $33.55 $33.17 $33.52 $29.01 464,671
2018-02-14 $32.65 $33.43 $32.65 $33.40 $28.91 1,111,052
2018-02-13 $32.81 $32.98 $32.79 $32.93 $28.50 602,479
2018-02-12 $32.91 $33.26 $32.84 $33.18 $28.72 1,194,507
2018-02-09 $32.66 $32.79 $31.73 $32.67 $28.27 2,914,253
2018-02-08 $33.34 $33.50 $32.51 $32.52 $28.14 1,553,634
2018-02-07 $33.60 $33.83 $33.44 $33.49 $28.98 869,976
2018-02-06 $33.21 $34.16 $33.15 $34.15 $29.55 2,806,556
2018-02-05 $34.37 $34.56 $33.21 $33.36 $28.87 3,475,119
2018-02-02 $35.13 $35.13 $34.69 $34.76 $30.08 1,199,504
2018-02-01 $35.48 $35.86 $35.44 $35.78 $30.97 1,609,140
2018-01-31 $35.71 $35.80 $35.56 $35.61 $30.82 608,808
2018-01-30 $35.69 $35.73 $35.44 $35.44 $30.67 659,552
2018-01-29 $35.76 $35.89 $35.69 $35.81 $30.99 624,671
2018-01-26 $36.17 $36.30 $36.07 $36.24 $31.36 408,100
2018-01-25 $36.29 $36.38 $36.04 $36.09 $31.23 680,100
2018-01-24 $36.00 $36.04 $35.81 $35.94 $31.10 441,100
2018-01-23 $35.69 $35.81 $35.65 $35.76 $30.95 491,400
2018-01-22 $35.55 $35.78 $35.51 $35.73 $30.92 797,700
2018-01-19 $35.20 $35.24 $35.02 $35.22 $30.48 749,900
2018-01-18 $35.08 $35.13 $34.96 $35.06 $30.34 748,100
2018-01-17 $35.13 $35.30 $35.00 $35.16 $30.43 1,870,400
2018-01-16 $35.33 $35.41 $35.18 $35.21 $30.47 1,124,000
2018-01-12 $34.92 $34.98 $34.76 $34.97 $30.26 337,100
2018-01-11 $34.57 $34.64 $34.49 $34.55 $29.90 607,800
2018-01-10 $34.26 $34.26 $34.07 $34.11 $29.52 1,081,700
2018-01-09 $33.94 $34.02 $33.82 $33.98 $29.41 594,700
2018-01-08 $34.05 $34.07 $33.90 $33.97 $29.40 493,100
2018-01-05 $34.10 $34.28 $34.02 $34.19 $29.59 617,000
2018-01-04 $33.79 $34.03 $33.78 $33.96 $29.39 923,900
2018-01-03 $33.03 $33.21 $33.00 $33.18 $28.72 805,500
2018-01-02 $33.00 $33.15 $32.96 $33.13 $28.67 851,200
2017-12-29 $32.83 $32.94 $32.74 $32.77 $28.36 305,300
2017-12-28 $32.87 $32.91 $32.79 $32.82 $28.40 324,800
2017-12-27 $32.85 $32.97 $32.82 $32.86 $28.44 386,400
2017-12-26 $32.94 $33.00 $32.78 $32.93 $28.50 431,300
2017-12-22 $32.90 $32.95 $32.77 $32.92 $28.49 909,600
2017-12-21 $33.03 $33.39 $33.01 $33.12 $28.66 1,058,600
2017-12-20 $32.94 $33.14 $32.93 $33.01 $28.57 505,800
2017-12-19 $33.05 $33.07 $32.89 $32.99 $28.55 605,600
2017-12-18 $33.48 $33.56 $33.37 $33.42 $28.42 785,100
2017-12-15 $33.19 $33.20 $32.94 $33.01 $28.07 601,600
2017-12-14 $33.37 $33.45 $33.03 $33.06 $28.12 1,253,100
2017-12-13 $33.37 $33.45 $33.27 $33.35 $28.36 451,100
2017-12-12 $33.31 $33.40 $33.22 $33.38 $28.39 665,700
2017-12-11 $33.47 $33.55 $33.45 $33.49 $28.48 672,400
2017-12-08 $33.59 $33.63 $33.46 $33.52 $28.51 339,900
2017-12-07 $33.16 $33.42 $33.16 $33.26 $28.29 470,153
2017-12-06 $32.99 $33.11 $32.95 $33.02 $28.08 384,070
2017-12-05 $33.33 $33.44 $33.14 $33.18 $28.22 1,076,833
2017-12-04 $33.47 $33.49 $33.29 $33.33 $28.35 419,868
2017-12-01 $33.40 $33.47 $33.19 $33.38 $28.39 921,900
2017-11-30 $33.85 $33.92 $33.63 $33.64 $28.61 760,000
2017-11-29 $33.65 $33.82 $33.61 $33.64 $28.61 1,053,800
2017-11-28 $33.29 $33.44 $33.22 $33.37 $28.38 626,914
2017-11-27 $33.24 $33.32 $33.09 $33.11 $28.16 666,636
2017-11-24 $33.17 $33.22 $33.13 $33.15 $28.19 432,490
2017-11-22 $32.82 $32.85 $32.60 $32.73 $27.84 455,758
2017-11-21 $32.51 $32.57 $32.40 $32.45 $27.60 450,385
2017-11-20 $32.63 $32.63 $32.44 $32.47 $27.62 902,300
2017-11-17 $32.76 $32.78 $32.62 $32.72 $27.83 1,078,410
2017-11-16 $32.94 $32.97 $32.85 $32.91 $27.99 1,079,695
2017-11-15 $32.48 $32.80 $32.48 $32.68 $27.79 964,504
2017-11-14 $32.61 $32.64 $32.48 $32.59 $27.72 1,130,304
2017-11-13 $32.34 $32.55 $32.32 $32.52 $27.66 1,296,984
2017-11-10 $32.72 $32.79 $32.56 $32.61 $27.73 902,977
2017-11-09 $32.66 $32.73 $32.49 $32.68 $27.79 1,883,660
2017-11-08 $32.68 $32.87 $32.63 $32.79 $27.89 780,510
2017-11-07 $32.96 $32.98 $32.67 $32.71 $27.82 842,546
2017-11-06 $32.99 $33.13 $32.97 $33.12 $28.17 548,079
2017-11-03 $33.26 $33.26 $33.10 $33.22 $28.25 2,124,291
2017-11-02 $33.56 $33.80 $33.53 $33.79 $28.74 923,208
2017-11-01 $33.81 $33.87 $33.67 $33.81 $28.75 2,789,034
2017-10-31 $33.73 $33.93 $33.67 $33.84 $28.78 1,852,894
2017-10-30 $33.29 $33.50 $33.27 $33.45 $28.45 1,372,866
2017-10-27 $32.41 $32.61 $32.29 $32.54 $27.67 2,908,334
2017-10-26 $33.59 $33.60 $33.01 $33.12 $28.17 3,931,896
2017-10-25 $33.08 $33.13 $32.87 $32.98 $28.05 871,381
2017-10-24 $32.88 $33.08 $32.85 $32.94 $28.01 1,064,143
2017-10-23 $32.86 $32.89 $32.63 $32.64 $27.76 940,090
2017-10-20 $33.18 $33.22 $33.06 $33.08 $28.13 1,172,206
2017-10-19 $33.20 $33.27 $33.13 $33.19 $28.23 1,699,450
2017-10-18 $32.99 $33.38 $32.99 $33.33 $28.35 2,522,068
2017-10-17 $33.07 $33.15 $32.90 $33.04 $28.10 4,241,730
2017-10-16 $33.02 $33.03 $32.83 $32.92 $28.00 1,045,121
2017-10-13 $33.35 $33.43 $33.29 $33.32 $28.34 2,491,234
2017-10-12 $33.41 $33.49 $33.26 $33.39 $28.40 3,203,511
2017-10-11 $33.43 $33.60 $33.40 $33.52 $28.51 4,190,389
2017-10-10 $32.81 $33.67 $32.79 $33.53 $28.52 12,408,024
2017-10-09 $33.10 $33.14 $32.95 $33.01 $28.07 2,985,121
2017-10-06 $32.82 $32.97 $32.73 $32.87 $27.96 10,132,458
2017-10-05 $32.62 $33.13 $32.59 $32.75 $27.85 13,154,478
2017-10-04 $32.36 $32.39 $32.02 $32.07 $27.27 8,459,339
2017-10-03 $32.92 $33.18 $32.92 $33.09 $28.14 2,404,320
2017-10-02 $32.87 $33.17 $32.87 $33.14 $28.18 2,735,784
2017-09-29 $33.55 $33.75 $33.51 $33.74 $28.70 909,617
2017-09-28 $33.57 $33.58 $33.42 $33.46 $28.46 1,465,422
2017-09-27 $33.51 $33.65 $33.51 $33.60 $28.58 908,359
2017-09-26 $33.01 $33.05 $32.84 $32.96 $28.03 1,127,605
2017-09-25 $33.40 $33.45 $33.14 $33.24 $28.27 716,099
2017-09-22 $33.83 $33.92 $33.81 $33.81 $28.75 440,840
2017-09-21 $33.71 $33.78 $33.59 $33.75 $28.70 766,827
2017-09-20 $33.76 $33.88 $33.61 $33.79 $28.74 1,013,696
2017-09-19 $34.08 $34.14 $34.02 $34.12 $29.02 270,795
2017-09-18 $33.99 $34.04 $33.80 $33.87 $28.81 1,034,161
2017-09-15 $33.81 $33.83 $33.69 $33.78 $28.73 745,000
2017-09-14 $33.63 $33.85 $33.60 $33.80 $28.75 508,055
2017-09-13 $33.92 $33.97 $33.76 $33.79 $28.74 741,554
2017-09-12 $33.89 $33.98 $33.85 $33.91 $28.84 542,840
2017-09-11 $33.81 $34.02 $33.81 $33.92 $28.85 909,500
2017-09-08 $33.45 $33.50 $33.32 $33.37 $28.38 1,306,400
2017-09-07 $33.48 $33.50 $33.30 $33.42 $28.42 594,979
2017-09-06 $33.25 $33.32 $33.19 $33.24 $28.27 1,071,454
2017-09-05 $33.38 $33.44 $33.04 $33.17 $28.21 1,915,100
2017-09-01 $33.81 $33.81 $33.63 $33.74 $28.70 693,600
2017-08-31 $33.64 $33.77 $33.56 $33.71 $28.67 1,418,900
2017-08-30 $33.50 $33.58 $33.45 $33.48 $28.47 324,941
2017-08-29 $33.50 $33.68 $33.50 $33.60 $28.58 739,209
2017-08-28 $33.87 $33.88 $33.74 $33.75 $28.70 448,522
2017-08-25 $33.69 $33.90 $33.69 $33.82 $28.76 852,759
2017-08-24 $33.68 $33.72 $33.52 $33.54 $28.53 655,503
2017-08-23 $33.48 $33.56 $33.40 $33.56 $28.54 514,025
2017-08-22 $33.47 $33.66 $33.46 $33.64 $28.61 332,011
2017-08-21 $33.57 $33.65 $33.44 $33.53 $28.52 1,555,307
2017-08-18 $33.35 $33.57 $33.29 $33.44 $28.44 1,086,072
2017-08-17 $33.67 $33.77 $33.30 $33.32 $28.34 1,436,774
2017-08-16 $33.95 $34.10 $33.90 $33.99 $28.91 662,056
2017-08-15 $33.80 $33.88 $33.64 $33.86 $28.80 502,115
2017-08-14 $33.81 $33.98 $33.79 $33.87 $28.81 1,356,263
2017-08-11 $33.45 $33.48 $33.23 $33.32 $28.34 1,780,833
2017-08-10 $33.94 $33.96 $33.52 $33.54 $28.53 1,723,530
2017-08-09 $34.09 $34.39 $34.03 $34.38 $29.24 3,064,082
2017-08-08 $34.75 $34.82 $34.51 $34.52 $29.36 1,072,313
2017-08-07 $34.62 $34.70 $34.59 $34.68 $29.49 426,026
2017-08-04 $34.70 $34.72 $34.47 $34.60 $29.43 2,656,806
2017-08-03 $34.30 $34.53 $34.28 $34.45 $29.30 2,682,704
2017-08-02 $34.35 $34.40 $34.24 $34.34 $29.21 903,528
2017-08-01 $34.45 $34.51 $34.31 $34.33 $29.20 900,007
2017-07-31 $34.17 $34.22 $34.01 $34.13 $29.03 681,536
2017-07-28 $34.01 $34.15 $33.93 $34.14 $29.04 630,695
2017-07-27 $34.05 $34.05 $33.82 $33.94 $28.87 1,144,701
2017-07-26 $33.83 $34.02 $33.70 $33.89 $28.82 924,192
2017-07-25 $33.95 $33.97 $33.67 $33.68 $28.64 608,041
2017-07-24 $33.40 $33.50 $33.33 $33.47 $28.47 478,028
2017-07-21 $33.35 $33.41 $33.20 $33.40 $28.41 548,511
2017-07-20 $33.60 $33.70 $33.55 $33.65 $28.62 793,180
2017-07-19 $33.30 $33.46 $33.27 $33.43 $28.43 436,789
2017-07-18 $33.46 $33.53 $33.33 $33.40 $28.41 647,173
2017-07-17 $33.47 $33.51 $33.43 $33.48 $28.47 367,302
2017-07-14 $33.46 $33.64 $33.40 $33.60 $28.58 667,149
2017-07-13 $33.41 $33.50 $33.31 $33.48 $28.47 943,711
2017-07-12 $33.08 $33.20 $33.03 $33.14 $28.18 918,386
2017-07-11 $32.82 $33.05 $32.77 $33.03 $28.09 813,129
2017-07-10 $32.82 $32.96 $32.77 $32.92 $28.00 1,966,092
2017-07-07 $32.86 $33.05 $32.75 $33.01 $28.07 902,548
2017-07-06 $32.71 $33.08 $32.71 $32.94 $28.01 1,159,353
2017-07-05 $32.93 $32.96 $32.80 $32.93 $28.01 969,469
2017-07-03 $32.94 $33.12 $32.94 $32.98 $28.05 407,548
2017-06-30 $32.97 $33.02 $32.57 $32.84 $27.93 1,285,336
2017-06-29 $33.29 $33.31 $32.81 $32.97 $28.04 1,623,636
2017-06-28 $33.07 $33.45 $33.07 $33.41 $28.41 1,243,728
2017-06-27 $32.85 $32.96 $32.75 $32.82 $27.91 1,373,684
2017-06-26 $32.82 $32.89 $32.52 $32.52 $27.66 3,065,235
2017-06-23 $32.40 $32.56 $32.34 $32.46 $27.61 434,893
2017-06-22 $32.55 $32.65 $32.45 $32.51 $27.65 549,530
2017-06-21 $32.56 $32.73 $32.55 $32.63 $27.75 636,730
2017-06-20 $32.93 $32.93 $32.56 $32.61 $27.73 884,504
2017-06-19 $33.52 $33.58 $33.38 $33.44 $28.17 1,003,489
2017-06-16 $33.05 $33.36 $32.99 $33.33 $28.08 789,855
2017-06-15 $32.64 $32.91 $32.60 $32.91 $27.72 790,609
2017-06-14 $33.73 $33.74 $33.24 $33.42 $28.15 1,169,863
2017-06-13 $33.60 $33.72 $33.50 $33.60 $28.31 1,006,944
2017-06-12 $33.50 $33.52 $33.29 $33.38 $28.12 653,601
2017-06-09 $33.60 $33.78 $33.48 $33.64 $28.34 1,387,439
2017-06-08 $33.46 $33.81 $33.45 $33.78 $28.46 644,682
2017-06-07 $33.50 $33.71 $33.37 $33.55 $28.26 1,381,915
2017-06-06 $33.45 $33.61 $33.32 $33.37 $28.11 970,983
2017-06-05 $33.54 $33.57 $33.46 $33.54 $28.26 594,712
2017-06-02 $33.67 $33.71 $33.52 $33.69 $28.38 833,900
2017-06-01 $33.27 $33.46 $33.20 $33.43 $28.16 448,511
2017-05-31 $33.50 $33.62 $33.35 $33.37 $28.11 1,090,885
2017-05-30 $33.22 $33.36 $33.15 $33.21 $27.98 674,637
2017-05-26 $33.20 $33.31 $33.18 $33.29 $28.04 475,281
2017-05-25 $33.54 $33.64 $33.49 $33.56 $28.27 741,943
2017-05-24 $33.40 $33.51 $33.31 $33.49 $28.21 703,557
2017-05-23 $33.55 $33.59 $33.37 $33.45 $28.18 1,487,368
2017-05-22 $33.23 $33.28 $33.08 $33.12 $27.90 1,295,651
2017-05-19 $33.03 $33.32 $33.02 $33.30 $28.05 3,508,273
2017-05-18 $32.23 $32.55 $32.21 $32.52 $27.40 1,542,806
2017-05-17 $33.00 $33.07 $32.64 $32.64 $27.50 1,060,084
2017-05-16 $33.33 $33.39 $33.21 $33.37 $28.11 914,566
2017-05-15 $32.87 $33.05 $32.87 $33.02 $27.82 464,218
2017-05-12 $32.53 $32.72 $32.47 $32.72 $27.56 502,193
2017-05-11 $32.40 $32.49 $32.22 $32.49 $27.37 832,356
2017-05-10 $32.84 $32.93 $32.79 $32.93 $27.74 855,199
2017-05-09 $33.15 $33.19 $32.84 $32.89 $27.71 2,094,917
2017-05-08 $33.27 $33.34 $33.20 $33.27 $28.03 1,378,858
2017-05-05 $33.39 $33.94 $33.37 $33.93 $28.58 3,078,505
2017-05-04 $32.80 $33.23 $32.78 $33.22 $27.99 2,566,836
2017-05-03 $32.38 $32.46 $32.30 $32.40 $27.30 674,816
2017-05-02 $32.22 $32.39 $32.20 $32.38 $27.28 869,167
2017-05-01 $31.79 $32.17 $31.79 $32.06 $27.01 775,824
2017-04-28 $32.08 $32.09 $31.90 $31.92 $26.89 888,841
2017-04-27 $31.84 $31.90 $31.75 $31.85 $26.83 864,137
2017-04-26 $31.99 $32.11 $31.94 $32.00 $26.96 2,371,787
2017-04-25 $32.17 $32.32 $32.13 $32.28 $27.19 931,290
2017-04-24 $31.82 $31.98 $31.80 $31.96 $26.92 3,744,605
2017-04-21 $30.35 $30.40 $30.25 $30.39 $25.60 1,596,667
2017-04-20 $30.48 $30.55 $30.34 $30.34 $25.56 2,156,018
2017-04-19 $30.16 $30.28 $30.11 $30.13 $25.38 1,121,337
2017-04-18 $29.75 $30.01 $29.75 $29.94 $25.22 975,630
2017-04-17 $29.93 $30.05 $29.91 $30.00 $25.27 707,631
2017-04-13 $29.71 $29.86 $29.66 $29.79 $25.10 792,518
2017-04-12 $29.95 $30.00 $29.82 $29.99 $25.26 1,650,705
2017-04-11 $30.17 $30.21 $29.94 $30.16 $25.41 898,546
2017-04-10 $30.14 $30.21 $30.07 $30.10 $25.36 610,772
2017-04-07 $30.40 $30.50 $30.36 $30.44 $25.64 978,911
2017-04-06 $30.48 $30.66 $30.46 $30.52 $25.71 1,078,247
2017-04-05 $30.43 $30.49 $30.16 $30.16 $25.41 1,166,895
2017-04-04 $30.08 $30.21 $29.99 $30.20 $25.44 749,700
2017-04-03 $30.28 $30.35 $29.87 $30.15 $25.40 1,868,158
2017-03-31 $30.30 $30.52 $30.26 $30.41 $25.62 836,158
2017-03-30 $30.37 $30.49 $30.30 $30.35 $25.57 3,911,661
2017-03-29 $30.33 $30.54 $30.25 $30.54 $25.73 1,268,094
2017-03-28 $30.62 $30.79 $30.60 $30.72 $25.88 1,603,558
2017-03-27 $30.41 $30.62 $30.39 $30.59 $25.77 3,082,302
2017-03-24 $30.33 $30.41 $30.27 $30.31 $25.53 1,189,017
2017-03-23 $30.16 $30.31 $30.12 $30.22 $25.46 1,162,621
2017-03-22 $30.02 $30.23 $30.01 $30.12 $25.37 840,073
2017-03-21 $30.33 $30.39 $29.86 $29.88 $25.17 1,494,035
2017-03-20 $29.91 $29.96 $29.74 $29.82 $25.12 1,021,409
2017-03-17 $29.84 $30.00 $29.78 $29.88 $25.17 780,359
2017-03-16 $29.56 $29.95 $29.53 $29.82 $25.12 4,920,315
2017-03-15 $28.72 $29.06 $28.72 $29.02 $24.45 1,015,081
2017-03-14 $28.66 $28.67 $28.51 $28.56 $24.06 1,066,645
2017-03-13 $28.95 $28.98 $28.89 $28.97 $24.41 631,504
2017-03-10 $28.83 $29.09 $28.78 $29.05 $24.47 2,942,713
2017-03-09 $28.65 $28.72 $28.57 $28.70 $24.18 1,236,378
2017-03-08 $28.20 $28.25 $28.01 $28.04 $23.62 695,421
2017-03-07 $27.95 $28.11 $27.90 $28.09 $23.66 760,420
2017-03-06 $28.11 $28.15 $28.04 $28.14 $23.71 711,519
2017-03-03 $27.95 $28.16 $27.87 $28.12 $23.69 2,214,321
2017-03-02 $27.63 $27.72 $27.55 $27.58 $23.23 912,664
2017-03-01 $27.70 $27.93 $27.70 $27.85 $23.46 1,999,078
2017-02-28 $27.35 $27.47 $27.27 $27.30 $23.00 1,139,757
2017-02-27 $27.02 $27.20 $26.99 $27.18 $22.90 434,590
2017-02-24 $26.90 $27.05 $26.87 $27.02 $22.76 976,343
2017-02-23 $27.20 $27.26 $27.09 $27.18 $22.90 698,233
2017-02-22 $26.85 $27.11 $26.77 $27.10 $22.83 1,847,413
2017-02-21 $27.22 $27.33 $27.22 $27.32 $23.02 703,153
2017-02-17 $27.26 $27.39 $27.21 $27.39 $23.07 955,939
2017-02-16 $27.51 $27.66 $27.50 $27.65 $23.29 771,464
2017-02-15 $27.24 $27.53 $27.24 $27.52 $23.18 767,859
2017-02-14 $27.25 $27.31 $27.16 $27.30 $23.00 620,089
2017-02-13 $27.25 $27.26 $27.17 $27.20 $22.91 331,952
2017-02-10 $26.91 $27.10 $26.91 $27.08 $22.81 1,648,673
2017-02-09 $27.16 $27.34 $27.15 $27.31 $23.01 1,504,420
2017-02-08 $26.92 $27.05 $26.76 $27.03 $22.77 987,390
2017-02-07 $27.13 $27.18 $27.02 $27.11 $22.84 944,782
2017-02-06 $27.34 $27.37 $27.18 $27.23 $22.94 1,532,202
2017-02-03 $27.74 $27.82 $27.68 $27.77 $23.39 697,569
2017-02-02 $27.64 $27.70 $27.51 $27.59 $23.24 988,432
2017-02-01 $27.35 $27.41 $27.18 $27.35 $23.04 1,608,571
2017-01-31 $27.47 $27.53 $27.33 $27.48 $23.15 1,227,714
2017-01-30 $27.21 $27.34 $27.14 $27.33 $23.02 1,026,197
2017-01-27 $27.50 $27.64 $27.49 $27.62 $23.27 518,051
2017-01-26 $27.69 $27.70 $27.49 $27.58 $23.23 865,542
2017-01-25 $27.81 $27.94 $27.81 $27.88 $23.49 968,167
2017-01-24 $27.24 $27.40 $27.24 $27.35 $23.04 1,646,033
2017-01-23 $27.08 $27.13 $26.97 $27.13 $22.86 997,259
2017-01-20 $27.16 $27.20 $27.06 $27.16 $22.88 732,377
2017-01-19 $27.14 $27.14 $26.96 $27.07 $22.80 960,885
2017-01-18 $27.16 $27.17 $27.00 $27.09 $22.82 918,520
2017-01-17 $27.22 $27.30 $27.18 $27.27 $22.97 908,760
2017-01-13 $27.41 $27.45 $27.30 $27.35 $23.04 1,114,771
2017-01-12 $27.22 $27.23 $27.12 $27.19 $22.91 1,106,991
2017-01-11 $26.74 $27.00 $26.67 $27.00 $22.75 1,134,279
2017-01-10 $27.09 $27.16 $27.02 $27.06 $22.80 1,290,652
2017-01-09 $27.11 $27.22 $27.06 $27.18 $22.90 816,230
2017-01-06 $27.18 $27.29 $27.13 $27.23 $22.94 1,564,457
2017-01-05 $27.07 $27.33 $27.06 $27.28 $22.98 2,913,590
2017-01-04 $26.84 $26.93 $26.69 $26.93 $22.69 1,309,365
2017-01-03 $26.69 $26.88 $26.66 $26.85 $22.62 3,759,925
2016-12-30 $26.50 $26.63 $26.44 $26.51 $22.33 1,342,994
2016-12-29 $26.27 $26.40 $26.26 $26.30 $22.16 541,049
2016-12-28 $26.16 $26.18 $26.03 $26.09 $21.98 786,481
2016-12-27 $26.44 $26.49 $26.41 $26.42 $22.26 618,633
2016-12-23 $26.34 $26.44 $26.34 $26.42 $22.26 767,678
2016-12-22 $26.33 $26.36 $26.26 $26.28 $22.14 1,152,024
2016-12-21 $26.24 $26.43 $26.24 $26.43 $22.27 2,053,365
2016-12-20 $26.95 $27.08 $26.92 $27.07 $22.23 905,696
2016-12-19 $27.04 $27.06 $26.86 $26.87 $22.07 1,421,485
2016-12-16 $27.01 $27.26 $26.97 $27.06 $22.22 1,528,194
2016-12-15 $26.79 $26.94 $26.76 $26.89 $22.08 1,676,624
2016-12-14 $27.20 $27.25 $26.66 $26.76 $21.98 3,485,928
2016-12-13 $27.19 $27.47 $27.19 $27.32 $22.44 1,478,702
2016-12-12 $26.93 $26.99 $26.86 $26.91 $22.10 1,343,620
2016-12-09 $26.68 $26.88 $26.63 $26.84 $22.04 799,686
2016-12-08 $26.83 $26.87 $26.72 $26.83 $22.03 1,917,320
2016-12-07 $26.43 $26.84 $26.39 $26.76 $21.98 1,091,936
2016-12-06 $26.02 $26.44 $26.00 $26.40 $21.68 2,444,007
2016-12-05 $25.38 $25.66 $25.38 $25.63 $21.05 3,102,174
2016-12-02 $25.13 $25.28 $25.05 $25.18 $20.68 1,043,053
2016-12-01 $25.28 $25.32 $25.14 $25.25 $20.74 1,288,732
2016-11-30 $25.23 $25.30 $25.11 $25.17 $20.67 846,634
2016-11-29 $25.01 $25.24 $24.97 $25.18 $20.68 1,890,008
2016-11-28 $25.09 $25.11 $24.92 $24.95 $20.49 1,119,605
2016-11-25 $25.14 $25.20 $25.14 $25.18 $20.68 718,811
2016-11-23 $24.99 $25.08 $24.93 $25.07 $20.59 495,819
2016-11-22 $25.25 $25.35 $25.18 $25.35 $20.82 537,924
2016-11-21 $25.08 $25.25 $25.07 $25.23 $20.72 770,099
2016-11-18 $25.17 $25.18 $25.01 $25.07 $20.59 1,525,614
2016-11-17 $25.55 $25.62 $25.42 $25.49 $20.93 612,341
2016-11-16 $25.35 $25.52 $25.29 $25.38 $20.84 622,258
2016-11-15 $25.48 $25.76 $25.43 $25.75 $21.15 763,004
2016-11-14 $25.51 $25.60 $25.41 $25.50 $20.94 2,444,714
2016-11-11 $25.90 $25.96 $25.69 $25.85 $21.23 1,051,322
2016-11-10 $26.57 $26.62 $26.07 $26.37 $21.66 1,635,958
2016-11-09 $26.46 $26.92 $26.45 $26.80 $22.01 2,503,886
2016-11-08 $26.91 $27.18 $26.87 $27.14 $22.29 1,618,505
2016-11-07 $27.04 $27.08 $26.92 $27.08 $22.24 2,539,848
2016-11-04 $26.75 $26.87 $26.65 $26.69 $21.92 979,008
2016-11-03 $27.02 $27.09 $26.92 $27.00 $22.17 1,270,282
2016-11-02 $27.11 $27.18 $26.94 $26.99 $22.17 2,503,060
2016-11-01 $27.61 $27.61 $27.22 $27.30 $22.42 875,890
2016-10-31 $27.47 $27.53 $27.33 $27.45 $22.54 473,228
2016-10-28 $27.43 $27.53 $27.38 $27.44 $22.54 1,133,909
2016-10-27 $27.44 $27.48 $27.35 $27.38 $22.49 578,024
2016-10-26 $27.23 $27.33 $27.13 $27.18 $22.32 698,957
2016-10-25 $27.13 $27.26 $27.06 $27.20 $22.34 742,948
2016-10-24 $27.47 $27.54 $27.36 $27.39 $22.49 475,525
2016-10-21 $26.90 $27.07 $26.84 $27.06 $22.22 434,850
2016-10-20 $26.94 $27.11 $26.91 $27.05 $22.22 1,367,241
2016-10-19 $26.68 $26.85 $26.68 $26.80 $22.01 438,667
2016-10-18 $26.61 $26.70 $26.52 $26.62 $21.86 572,539
2016-10-17 $26.24 $26.29 $26.16 $26.23 $21.54 452,027
2016-10-14 $26.32 $26.44 $26.17 $26.18 $21.50 1,094,717
2016-10-13 $25.80 $26.09 $25.74 $26.03 $21.38 595,236
2016-10-12 $26.14 $26.27 $26.09 $26.18 $21.50 939,126
2016-10-11 $26.39 $26.41 $26.12 $26.20 $21.52 888,608
2016-10-10 $26.38 $26.52 $26.38 $26.41 $21.69 323,806
2016-10-07 $26.39 $26.42 $26.16 $26.38 $21.66 1,134,767
2016-10-06 $26.87 $26.88 $26.66 $26.74 $21.96 872,343
2016-10-05 $26.81 $26.91 $26.70 $26.88 $22.08 1,289,135
2016-10-04 $26.69 $26.76 $26.44 $26.59 $21.84 944,874
2016-10-03 $26.72 $26.77 $26.61 $26.70 $21.93 619,024
2016-09-30 $26.50 $26.91 $26.44 $26.82 $22.03 1,025,885
2016-09-29 $26.86 $26.94 $26.25 $26.37 $21.66 1,397,100
2016-09-28 $26.69 $26.84 $26.50 $26.83 $22.03 572,490
2016-09-27 $26.32 $26.62 $26.30 $26.57 $21.82 483,612
2016-09-26 $26.67 $26.73 $26.59 $26.59 $21.84 977,211
2016-09-23 $26.79 $26.97 $26.79 $26.87 $22.07 518,183
2016-09-22 $27.40 $27.44 $27.15 $27.20 $22.34 1,331,579
2016-09-21 $26.63 $26.97 $26.58 $26.92 $22.11 1,126,628
2016-09-20 $26.49 $26.52 $26.35 $26.36 $21.65 386,370
2016-09-19 $26.48 $26.54 $26.33 $26.39 $21.67 558,020
2016-09-16 $26.27 $26.32 $26.16 $26.28 $21.58 1,165,064
2016-09-15 $26.63 $26.84 $26.51 $26.80 $22.01 628,412
2016-09-14 $26.67 $26.84 $26.61 $26.65 $21.89 1,538,884
2016-09-13 $26.97 $27.00 $26.61 $26.75 $21.97 1,417,179
2016-09-12 $26.97 $27.48 $26.95 $27.48 $22.57 1,696,008
2016-09-09 $27.76 $27.78 $27.40 $27.41 $22.51 1,468,194
2016-09-08 $27.82 $27.99 $27.72 $27.89 $22.91 4,009,506
2016-09-07 $27.52 $27.59 $27.45 $27.48 $22.57 1,407,716
2016-09-06 $27.37 $27.42 $27.19 $27.29 $22.41 1,015,852
2016-09-02 $27.03 $27.16 $26.91 $27.14 $22.29 1,489,363
2016-09-01 $26.85 $26.96 $26.65 $26.83 $22.03 844,868
2016-08-31 $26.59 $26.66 $26.43 $26.50 $21.76 727,919
2016-08-30 $26.42 $26.49 $26.29 $26.33 $21.62 920,712
2016-08-29 $26.16 $26.29 $26.16 $26.27 $21.57 489,893
2016-08-26 $26.50 $26.78 $26.10 $26.21 $21.53 2,768,057
2016-08-25 $26.39 $26.45 $26.31 $26.32 $21.62 452,954
2016-08-24 $26.48 $26.56 $26.38 $26.38 $21.66 1,364,425
2016-08-23 $26.46 $26.53 $26.31 $26.32 $21.62 1,087,076
2016-08-22 $25.95 $26.20 $25.92 $26.17 $21.49 717,686
2016-08-19 $25.95 $26.12 $25.86 $26.07 $21.41 804,489
2016-08-18 $26.24 $26.39 $26.23 $26.37 $21.66 1,165,072
2016-08-17 $26.25 $26.35 $26.08 $26.32 $21.62 618,449
2016-08-16 $26.59 $26.65 $26.44 $26.46 $21.73 1,592,739
2016-08-15 $26.57 $26.65 $26.53 $26.57 $21.82 523,313
2016-08-12 $26.61 $26.62 $26.46 $26.50 $21.76 1,360,193
2016-08-11 $26.42 $26.58 $26.42 $26.45 $21.72 960,905
2016-08-10 $26.40 $26.45 $26.33 $26.36 $21.65 639,393
2016-08-09 $26.04 $26.25 $26.03 $26.08 $21.42 2,856,403
2016-08-08 $25.85 $25.92 $25.76 $25.83 $21.21 1,237,659
2016-08-05 $25.59 $25.76 $25.57 $25.74 $21.14 685,593
2016-08-04 $25.42 $25.51 $25.37 $25.44 $20.89 833,584
2016-08-03 $25.14 $25.26 $25.09 $25.25 $20.74 906,438
2016-08-02 $25.47 $25.50 $25.28 $25.39 $20.85 585,019
2016-08-01 $26.02 $26.08 $25.79 $25.83 $21.21 781,312
2016-07-29 $26.20 $26.30 $26.09 $26.26 $21.57 1,081,307
2016-07-28 $25.86 $25.86 $25.65 $25.81 $21.20 557,881
2016-07-27 $26.13 $26.21 $25.87 $26.09 $21.43 827,872
2016-07-26 $25.58 $25.73 $25.57 $25.66 $21.07 380,263
2016-07-25 $25.73 $25.76 $25.57 $25.65 $21.07 536,255
2016-07-22 $25.87 $25.88 $25.70 $25.77 $21.16 699,768
2016-07-21 $25.82 $25.98 $25.67 $25.74 $21.14 558,290
2016-07-20 $25.64 $25.77 $25.59 $25.70 $21.11 726,068
2016-07-19 $25.43 $25.54 $25.39 $25.50 $20.94 474,859
2016-07-18 $25.55 $25.87 $25.46 $25.66 $21.07 827,335
2016-07-15 $25.88 $25.90 $25.65 $25.70 $21.11 718,594
2016-07-14 $25.90 $26.00 $25.83 $25.83 $21.21 4,317,843
2016-07-13 $25.80 $25.87 $25.60 $25.61 $21.03 848,862
2016-07-12 $25.73 $25.78 $25.59 $25.60 $21.02 1,846,130
2016-07-11 $25.03 $25.09 $24.91 $24.91 $20.46 1,477,751
2016-07-08 $24.71 $24.78 $24.59 $24.68 $20.27 2,530,081
2016-07-07 $24.20 $24.37 $23.97 $24.04 $19.74 1,348,587
2016-07-06 $23.98 $24.24 $23.70 $24.20 $19.87 1,709,871
2016-07-05 $24.75 $24.78 $24.19 $24.22 $19.89 1,603,954
2016-07-01 $25.11 $25.14 $24.98 $24.99 $20.52 1,305,376
2016-06-30 $24.48 $25.00 $24.34 $24.98 $20.52 2,351,259
2016-06-29 $24.38 $24.55 $24.34 $24.46 $20.09 1,767,766
2016-06-28 $23.84 $23.87 $23.53 $23.83 $19.57 2,389,572
2016-06-27 $23.04 $23.12 $22.58 $23.12 $18.99 2,284,735
2016-06-24 $23.42 $23.91 $23.11 $23.13 $19.00 4,510,419
2016-06-23 $27.29 $27.70 $27.06 $27.63 $22.69 1,545,952
2016-06-22 $26.83 $26.92 $26.58 $26.58 $21.83 1,383,271
2016-06-21 $27.08 $27.31 $26.88 $27.18 $21.87 1,620,820
2016-06-20 $27.14 $27.17 $26.95 $26.95 $21.68 1,466,798
2016-06-17 $26.11 $26.43 $25.99 $26.39 $21.23 2,059,994
2016-06-16 $25.23 $25.90 $25.04 $25.87 $20.81 2,190,466
2016-06-15 $25.72 $25.88 $25.60 $25.64 $20.63 2,514,010
2016-06-14 $25.57 $25.74 $25.31 $25.46 $20.48 1,713,356
2016-06-13 $25.99 $26.31 $25.87 $25.95 $20.88 1,810,191
2016-06-10 $26.82 $26.84 $26.39 $26.46 $21.29 1,319,139
2016-06-09 $27.69 $27.79 $27.52 $27.59 $22.20 637,016
2016-06-08 $28.01 $28.06 $27.88 $28.00 $22.53 547,631
2016-06-07 $28.06 $28.16 $28.00 $28.00 $22.53 1,132,355
2016-06-06 $27.81 $28.00 $27.79 $27.86 $22.42 666,546
2016-06-03 $27.82 $27.82 $27.61 $27.81 $22.38 1,439,976
2016-06-02 $27.86 $27.97 $27.78 $27.92 $22.46 747,826
2016-06-01 $27.61 $27.80 $27.58 $27.76 $22.34 721,495
2016-05-31 $28.27 $28.27 $27.83 $27.94 $22.48 1,126,456
2016-05-27 $28.26 $28.31 $28.10 $28.13 $22.63 832,589
2016-05-26 $28.34 $28.39 $28.18 $28.26 $22.74 1,357,673
2016-05-25 $28.30 $28.48 $28.29 $28.38 $22.83 660,719
2016-05-24 $27.47 $27.83 $27.47 $27.78 $22.35 504,793
2016-05-23 $27.16 $27.31 $27.15 $27.24 $21.92 542,160
2016-05-20 $27.43 $27.49 $27.33 $27.39 $22.04 765,467
2016-05-19 $27.32 $27.38 $27.10 $27.18 $21.87 1,184,077
2016-05-18 $27.35 $27.67 $27.23 $27.37 $22.02 1,263,008
2016-05-17 $27.49 $27.58 $27.25 $27.26 $21.93 976,601
2016-05-16 $27.26 $27.53 $27.26 $27.51 $22.13 853,362
2016-05-13 $27.32 $27.49 $27.06 $27.13 $21.83 2,432,362
2016-05-12 $27.62 $27.68 $27.33 $27.45 $22.09 1,142,089
2016-05-11 $27.35 $27.53 $27.28 $27.37 $22.02 913,193
2016-05-10 $27.51 $27.75 $27.51 $27.75 $22.33 1,816,090
2016-05-09 $27.57 $27.63 $27.36 $27.41 $22.05 1,084,925
2016-05-06 $27.39 $27.75 $27.38 $27.71 $22.30 1,191,183
2016-05-05 $27.63 $27.64 $27.38 $27.44 $22.08 1,053,790
2016-05-04 $27.71 $27.84 $27.56 $27.63 $22.23 983,328
2016-05-03 $28.31 $28.31 $28.02 $28.07 $22.58 1,346,266
2016-05-02 $28.88 $28.94 $28.72 $28.91 $23.26 937,819
2016-04-29 $28.97 $29.03 $28.69 $28.84 $23.20 1,629,019
2016-04-28 $28.93 $29.21 $28.91 $28.99 $23.32 1,234,153
2016-04-27 $29.25 $29.41 $29.12 $29.33 $23.60 895,789
2016-04-26 $29.17 $29.21 $29.05 $29.14 $23.45 1,276,399
2016-04-25 $28.60 $28.64 $28.46 $28.61 $23.02 995,830
2016-04-22 $28.70 $28.86 $28.70 $28.78 $23.16 952,349
2016-04-21 $28.93 $28.93 $28.62 $28.69 $23.08 1,477,744
2016-04-20 $28.58 $28.73 $28.55 $28.61 $23.02 1,217,086
2016-04-19 $28.20 $28.31 $28.10 $28.27 $22.75 1,364,542
2016-04-18 $27.54 $27.89 $27.50 $27.82 $22.38 804,516
2016-04-15 $27.71 $27.74 $27.58 $27.60 $22.21 798,915
2016-04-14 $27.64 $27.65 $27.49 $27.55 $22.17 870,773
2016-04-13 $27.48 $27.57 $27.36 $27.54 $22.16 868,409
2016-04-12 $26.71 $26.94 $26.43 $26.89 $21.64 1,129,394
2016-04-11 $26.86 $26.99 $26.60 $26.60 $21.40 1,017,377
2016-04-08 $26.43 $26.55 $26.30 $26.41 $21.25 3,409,376
2016-04-07 $26.09 $26.17 $25.74 $25.79 $20.75 863,452
2016-04-06 $26.28 $26.48 $26.16 $26.48 $21.31 736,030
2016-04-05 $26.38 $26.38 $26.24 $26.24 $21.11 603,169
2016-04-04 $26.88 $27.03 $26.78 $26.83 $21.59 648,789
2016-04-01 $26.76 $27.05 $26.70 $27.02 $21.74 2,361,606
2016-03-31 $27.38 $27.49 $27.18 $27.18 $21.87 1,213,957
2016-03-30 $27.69 $27.80 $27.55 $27.61 $22.21 708,735
2016-03-29 $27.09 $27.53 $27.02 $27.53 $22.15 1,275,218
2016-03-28 $27.20 $27.28 $27.13 $27.22 $21.90 458,888
2016-03-24 $26.99 $27.16 $26.96 $27.12 $21.82 675,415
2016-03-23 $27.65 $27.65 $27.29 $27.32 $21.98 868,915
2016-03-22 $27.55 $27.81 $27.53 $27.77 $22.34 897,265
2016-03-21 $28.00 $28.07 $27.87 $27.93 $22.47 711,900
2016-03-18 $28.10 $28.18 $27.98 $28.07 $22.58 982,440
2016-03-17 $27.69 $27.96 $27.57 $27.92 $22.46 2,122,305
2016-03-16 $27.13 $27.75 $27.13 $27.72 $22.30 1,723,175
2016-03-15 $27.54 $27.61 $27.42 $27.54 $22.16 2,065,348
2016-03-14 $28.07 $28.10 $27.93 $27.98 $22.51 767,196
2016-03-11 $27.70 $28.07 $27.69 $28.06 $22.58 1,185,186
2016-03-10 $27.20 $27.58 $26.75 $26.98 $21.71 5,020,352
2016-03-09 $26.53 $26.60 $26.35 $26.43 $21.27 775,877
2016-03-08 $26.72 $26.72 $26.39 $26.41 $21.25 1,149,965
2016-03-07 $26.24 $26.62 $26.21 $26.56 $21.37 1,322,763
2016-03-04 $26.63 $26.70 $26.50 $26.56 $21.37 1,283,988
2016-03-03 $26.21 $26.56 $26.19 $26.56 $21.37 926,789
2016-03-02 $25.83 $26.20 $25.76 $26.17 $21.06 906,570
2016-03-01 $25.41 $25.79 $25.32 $25.79 $20.75 925,327
2016-02-29 $25.08 $25.25 $24.99 $25.04 $20.15 1,400,542
2016-02-26 $25.17 $25.22 $24.96 $25.01 $20.12 710,712
2016-02-25 $24.85 $25.01 $24.73 $25.01 $20.12 1,571,739
2016-02-24 $24.26 $24.68 $24.11 $24.61 $19.80 1,472,779
2016-02-23 $25.27 $25.30 $24.91 $24.96 $20.08 1,553,080
2016-02-22 $25.20 $25.37 $25.20 $25.36 $20.40 728,353
2016-02-19 $24.77 $24.99 $24.65 $24.94 $20.07 533,475
2016-02-18 $25.71 $25.71 $25.12 $25.12 $20.21 954,967
2016-02-17 $25.38 $25.67 $25.34 $25.65 $20.64 971,229
2016-02-16 $25.12 $25.15 $24.79 $25.07 $20.17 867,361
2016-02-12 $24.22 $24.50 $24.06 $24.50 $19.71 1,054,281
2016-02-11 $24.40 $24.50 $24.06 $24.29 $19.54 2,577,330
2016-02-10 $24.98 $25.26 $24.88 $24.95 $20.07 1,059,587
2016-02-09 $24.40 $24.80 $24.34 $24.63 $19.82 1,412,372
2016-02-08 $25.19 $25.19 $24.83 $25.05 $20.15 1,608,673
2016-02-05 $26.22 $26.30 $25.93 $26.01 $20.93 1,089,258
2016-02-04 $25.61 $26.12 $25.54 $26.07 $20.98 1,077,437
2016-02-03 $25.31 $25.55 $24.76 $25.51 $20.52 2,216,715
2016-02-02 $25.68 $25.68 $25.26 $25.33 $20.38 1,323,632
2016-02-01 $26.28 $26.42 $26.13 $26.33 $21.18 1,959,829
2016-01-29 $26.11 $26.36 $25.98 $26.36 $21.21 1,472,744
2016-01-28 $26.07 $26.10 $25.56 $25.84 $20.79 1,630,238
2016-01-27 $25.95 $26.19 $25.74 $25.80 $20.76 1,880,773
2016-01-26 $25.60 $26.02 $25.57 $26.00 $20.92 1,216,601
2016-01-25 $25.56 $25.58 $25.33 $25.34 $20.39 855,426
2016-01-22 $25.96 $26.10 $25.82 $26.01 $20.93 1,490,988
2016-01-21 $24.97 $25.36 $24.73 $25.22 $20.29 2,465,619
2016-01-20 $25.17 $25.20 $24.54 $24.97 $20.09 3,754,560
2016-01-19 $25.70 $25.77 $25.34 $25.52 $20.53 2,221,236
2016-01-15 $25.85 $25.97 $25.45 $25.54 $20.55 2,580,028
2016-01-14 $26.33 $26.65 $26.15 $26.53 $21.35 2,787,440
2016-01-13 $26.84 $26.92 $26.18 $26.23 $21.10 3,397,520
2016-01-12 $26.88 $26.90 $26.48 $26.77 $21.54 7,826,132
2016-01-11 $26.74 $26.77 $26.40 $26.58 $21.39 3,897,489
2016-01-08 $26.94 $26.97 $26.41 $26.49 $21.31 2,306,081
2016-01-07 $26.79 $27.06 $26.73 $26.74 $21.51 2,195,389
2016-01-06 $26.97 $27.18 $26.94 $27.13 $21.83 887,113
2016-01-05 $27.65 $27.66 $27.37 $27.65 $22.25 1,952,031
2016-01-04 $27.90 $27.93 $27.45 $27.89 $22.44 1,444,692
2015-12-31 $28.53 $28.53 $28.26 $28.27 $22.75 1,076,862
2015-12-30 $28.91 $28.94 $28.73 $28.78 $23.16 954,236
2015-12-29 $28.86 $29.01 $28.80 $28.94 $23.28 2,518,521
2015-12-28 $28.89 $28.99 $28.75 $28.87 $23.23 651,466
2015-12-24 $29.10 $29.20 $29.10 $29.11 $23.42 279,843
2015-12-23 $28.77 $29.06 $28.71 $29.06 $23.38 1,622,865
2015-12-22 $28.27 $28.49 $28.18 $28.42 $22.87 2,551,494
2015-12-21 $28.31 $28.43 $28.04 $28.20 $22.69 2,349,793
2015-12-18 $29.45 $29.45 $29.22 $29.28 $23.13 1,929,361
2015-12-17 $30.10 $30.10 $29.71 $29.71 $23.47 1,541,682
2015-12-16 $29.82 $30.17 $29.60 $30.03 $23.72 1,715,508
2015-12-15 $29.62 $29.75 $29.48 $29.56 $23.35 1,279,844
2015-12-14 $29.37 $29.45 $28.97 $29.21 $23.07 1,775,214
2015-12-11 $29.60 $29.65 $29.27 $29.35 $23.18 1,474,686
2015-12-10 $29.82 $29.94 $29.71 $29.81 $23.55 1,632,793
2015-12-09 $29.92 $30.33 $29.78 $29.99 $23.69 2,945,903
2015-12-08 $29.86 $29.98 $29.73 $29.84 $23.57 1,503,726
2015-12-07 $30.48 $30.49 $30.27 $30.40 $24.01 1,173,153
2015-12-04 $30.44 $30.94 $30.40 $30.90 $24.41 1,772,637
2015-12-03 $30.93 $30.95 $30.32 $30.44 $24.05 1,979,499
2015-12-02 $30.55 $30.65 $30.27 $30.34 $23.97 1,123,857
2015-12-01 $30.72 $30.85 $30.66 $30.84 $24.36 954,019
2015-11-30 $30.66 $30.67 $30.45 $30.45 $24.05 1,281,951
2015-11-27 $30.45 $30.45 $30.31 $30.35 $23.97 522,556
2015-11-25 $30.00 $30.29 $29.97 $30.19 $23.85 976,097
2015-11-24 $30.06 $30.46 $30.05 $30.41 $24.02 1,371,820
2015-11-23 $30.46 $30.49 $30.21 $30.26 $23.90 1,048,805
2015-11-20 $30.83 $30.86 $30.43 $30.46 $24.06 1,220,054
2015-11-19 $30.92 $31.07 $30.85 $30.90 $24.41 693,735
2015-11-18 $30.55 $30.67 $30.33 $30.62 $24.19 994,417
2015-11-17 $30.54 $30.61 $30.25 $30.32 $23.95 935,215
2015-11-16 $29.89 $30.31 $29.89 $30.31 $23.94 1,155,799
2015-11-13 $30.00 $30.16 $29.84 $30.05 $23.74 1,228,852
2015-11-12 $30.17 $30.38 $30.14 $30.18 $23.84 1,422,445
2015-11-11 $31.01 $31.03 $30.74 $30.75 $24.29 1,167,319
2015-11-10 $30.61 $30.76 $30.51 $30.76 $24.30 873,946
2015-11-09 $31.06 $31.09 $30.76 $30.91 $24.42 605,162
2015-11-06 $31.13 $31.30 $30.98 $31.30 $24.73 2,612,907
2015-11-05 $31.68 $31.68 $31.32 $31.38 $24.79 1,835,746
2015-11-04 $32.00 $32.02 $31.43 $31.56 $24.93 1,424,156
2015-11-03 $31.67 $31.94 $31.64 $31.85 $25.16 2,555,158
2015-11-02 $31.87 $31.98 $31.75 $31.84 $25.15 1,459,980
2015-10-30 $31.43 $31.67 $31.42 $31.45 $24.84 1,136,698
2015-10-29 $31.38 $31.61 $31.35 $31.60 $24.96 677,638
2015-10-28 $31.69 $32.09 $31.46 $31.80 $25.12 868,128
2015-10-27 $31.72 $31.82 $31.61 $31.73 $25.06 471,058
2015-10-26 $32.16 $32.27 $32.11 $32.21 $25.44 282,878
2015-10-23 $32.24 $32.30 $31.99 $32.22 $25.45 916,284
2015-10-22 $32.18 $32.42 $32.16 $32.26 $25.48 821,321
2015-10-21 $32.18 $32.24 $32.04 $32.06 $25.33 1,091,050
2015-10-20 $31.97 $32.06 $31.92 $32.03 $25.30 427,848
2015-10-19 $32.27 $32.28 $32.14 $32.24 $25.47 519,893
2015-10-16 $32.39 $32.54 $32.33 $32.50 $25.67 580,026
2015-10-15 $32.05 $32.30 $32.01 $32.30 $25.51 561,685
2015-10-14 $32.18 $32.25 $32.00 $32.16 $25.40 1,229,947
2015-10-13 $31.94 $32.23 $31.90 $31.98 $25.26 984,803
2015-10-12 $32.57 $32.60 $32.41 $32.45 $25.63 2,394,156
2015-10-09 $32.68 $32.78 $32.50 $32.67 $25.81 1,270,348
2015-10-08 $31.91 $32.39 $31.88 $32.37 $25.57 995,631
2015-10-07 $32.18 $32.19 $31.85 $32.14 $25.39 937,067
2015-10-06 $31.39 $31.76 $31.38 $31.62 $24.98 541,030
2015-10-05 $31.03 $31.29 $30.98 $31.25 $24.69 806,845
2015-10-02 $29.67 $30.40 $29.64 $30.39 $24.01 962,282
2015-10-01 $29.98 $30.04 $29.59 $29.91 $23.63 901,605
2015-09-30 $29.72 $29.76 $29.43 $29.66 $23.43 924,297
2015-09-29 $29.38 $29.48 $29.23 $29.40 $23.22 846,535
2015-09-28 $29.16 $29.36 $29.04 $29.09 $22.98 813,350
2015-09-25 $29.52 $29.62 $29.17 $29.24 $23.10 2,075,888
2015-09-24 $29.05 $29.40 $28.89 $29.27 $23.12 2,282,137
2015-09-23 $29.56 $29.61 $29.18 $29.37 $23.20 1,094,062
2015-09-22 $29.76 $29.82 $29.48 $29.73 $23.48 927,595
2015-09-21 $30.73 $30.79 $30.47 $30.61 $24.18 611,869
2015-09-18 $31.11 $31.28 $30.89 $30.95 $24.45 1,099,053
2015-09-17 $31.76 $32.25 $31.62 $31.92 $25.21 1,405,755
2015-09-16 $31.11 $31.31 $31.01 $31.28 $24.71 583,592
2015-09-15 $30.60 $30.87 $30.58 $30.83 $24.35 823,775
2015-09-14 $30.56 $30.60 $30.39 $30.57 $24.15 1,005,072
2015-09-11 $30.59 $30.90 $30.56 $30.89 $24.40 464,321
2015-09-10 $30.81 $31.14 $30.70 $31.06 $24.54 968,322
2015-09-09 $31.41 $31.49 $30.75 $30.77 $24.31 1,440,554
2015-09-08 $30.75 $30.88 $30.58 $30.87 $24.39 1,038,738
2015-09-04 $30.14 $30.40 $30.11 $30.31 $23.94 1,391,588
2015-09-03 $30.94 $31.16 $30.73 $30.82 $24.35 3,662,222
2015-09-02 $31.41 $31.41 $30.95 $31.27 $24.70 1,129,477
2015-09-01 $31.39 $31.40 $31.01 $31.11 $24.57 2,745,872

iShares MSCI Spain ETF (EWP) News Headlines

Recent iShares MSCI Spain ETF (EWP) News
Similar Companies to iShares MSCI Spain ETF (EWP) 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.