iShares MSCI France ETF (EWQ) Exchange: NYSE ARCA

Data as of April 23, 2024

$40.35 ($0.04) 0.10%

iShares MSCI France ETF - Daily Information
Click for more stock information on iShares MSCI France ETF.
Daily Information Data
Date April 23, 2024
Open $40.45
Previous Close $40.35
High $40.50
Low $39.86
Adjusted Open $40.45
Previous Adjusted Close $40.35
Adjusted High $40.50
Adjusted Low $39.86

About iShares MSCI France ETF (EWQ)

The Fund seeks to track the investment results of the MSCI France Index (the “Underlying Index”), which primarily consists of stocks traded on the Paris Stock Exchange. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and industrials 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 France ETF (EWQ)

Date Open High Low Close Adj.Close Volume
2024-04-11 $40.45 $40.50 $39.86 $40.35 $40.35 555,696
2024-04-10 $40.19 $40.48 $40.07 $40.31 $40.31 757,077
2024-04-09 $41.08 $41.14 $40.73 $40.91 $40.91 391,671
2024-04-08 $41.19 $41.23 $41.07 $41.11 $41.11 334,990
2024-04-05 $40.59 $40.87 $40.47 $40.82 $40.82 790,074
2024-04-04 $41.40 $41.47 $40.70 $40.76 $40.76 549,164
2024-04-03 $41.01 $41.30 $41.01 $41.26 $41.26 559,520
2024-04-02 $40.90 $40.96 $40.82 $40.94 $40.94 761,497
2024-04-01 $41.45 $41.70 $41.30 $41.38 $41.38 1,080,854
2024-03-28 $41.48 $41.51 $41.36 $41.41 $41.41 553,217
2024-03-27 $41.44 $41.60 $41.39 $41.60 $41.60 365,119
2024-03-26 $41.38 $41.45 $41.26 $41.27 $41.27 380,696
2024-03-25 $41.07 $41.29 $41.07 $41.18 $41.18 342,149
2024-03-22 $41.20 $41.20 $41.04 $41.11 $41.11 879,406
2024-03-21 $41.46 $41.56 $41.36 $41.36 $41.36 452,250
2024-03-20 $41.19 $41.88 $41.19 $41.84 $41.84 719,422
2024-03-19 $41.40 $41.53 $41.19 $41.21 $41.21 697,376
2024-03-18 $41.46 $41.46 $41.22 $41.25 $41.25 454,423
2024-03-15 $41.57 $41.69 $41.42 $41.57 $41.57 460,862
2024-03-14 $41.73 $41.76 $41.31 $41.49 $41.49 580,723
2024-03-13 $41.57 $41.72 $41.55 $41.62 $41.62 401,327
2024-03-12 $41.01 $41.33 $40.85 $41.32 $41.32 355,971
2024-03-11 $40.91 $41.03 $40.71 $41.02 $41.02 463,048
2024-03-08 $41.19 $41.20 $40.86 $40.90 $40.90 461,868
2024-03-07 $40.80 $41.07 $40.77 $41.05 $41.05 350,331
2024-03-06 $40.47 $40.59 $40.41 $40.51 $40.51 485,784
2024-03-05 $40.26 $40.43 $40.04 $40.19 $40.19 386,104
2024-03-04 $40.26 $40.44 $40.25 $40.37 $40.37 254,622
2024-03-01 $40.15 $40.28 $39.90 $40.24 $40.24 509,062
2024-02-29 $40.35 $40.39 $40.02 $40.21 $40.21 327,794
2024-02-28 $40.23 $40.38 $40.18 $40.29 $40.29 164,607
2024-02-27 $40.32 $40.42 $40.28 $40.42 $40.42 304,764
2024-02-26 $40.31 $40.31 $40.17 $40.25 $40.25 358,924
2024-02-23 $40.35 $40.41 $40.29 $40.34 $40.34 634,628
2024-02-22 $40.00 $40.22 $39.97 $40.18 $40.18 791,499
2024-02-21 $39.47 $39.73 $39.45 $39.71 $39.71 418,742
2024-02-20 $39.44 $39.55 $39.38 $39.48 $39.48 259,578
2024-02-16 $39.09 $39.26 $39.03 $39.09 $39.09 498,099
2024-02-15 $38.96 $39.21 $38.96 $39.19 $39.19 320,836
2024-02-14 $38.50 $38.71 $38.48 $38.71 $38.71 352,154
2024-02-13 $38.26 $38.33 $38.01 $38.13 $38.13 359,590
2024-02-12 $38.78 $38.93 $38.77 $38.81 $38.81 410,664
2024-02-09 $38.66 $38.87 $38.55 $38.85 $38.85 400,782
2024-02-08 $38.77 $38.84 $38.61 $38.66 $38.66 1,088,468
2024-02-07 $38.61 $38.63 $38.47 $38.59 $38.59 357,081
2024-02-06 $38.44 $38.67 $38.42 $38.67 $38.67 421,457
2024-02-05 $38.33 $38.48 $38.13 $38.40 $38.40 342,480
2024-02-02 $38.65 $38.66 $38.43 $38.60 $38.60 483,512
2024-02-01 $38.70 $38.98 $38.58 $38.96 $38.96 1,249,700
2024-01-31 $39.30 $39.35 $38.72 $38.77 $38.77 686,627
2024-01-30 $39.19 $39.25 $39.08 $39.19 $39.19 307,956
2024-01-29 $38.89 $39.18 $38.81 $39.11 $39.11 259,708
2024-01-26 $39.09 $39.14 $38.98 $39.01 $39.01 422,140
2024-01-25 $38.11 $38.42 $37.94 $38.41 $38.41 776,099
2024-01-24 $38.37 $38.39 $38.06 $38.08 $38.08 511,669
2024-01-23 $37.69 $37.76 $37.57 $37.76 $37.76 573,023
2024-01-22 $37.97 $38.03 $37.87 $37.90 $37.90 1,098,079
2024-01-19 $37.69 $37.94 $37.55 $37.92 $37.92 813,105
2024-01-18 $37.72 $37.92 $37.62 $37.91 $37.91 947,044
2024-01-17 $37.27 $37.42 $37.10 $37.41 $37.41 1,018,304
2024-01-16 $37.75 $37.86 $37.60 $37.68 $37.68 862,316
2024-01-12 $38.42 $38.57 $38.33 $38.40 $38.40 313,728
2024-01-11 $38.34 $38.40 $37.91 $38.30 $38.30 826,358
2024-01-10 $38.13 $38.36 $38.07 $38.30 $38.30 478,236
2024-01-09 $38.09 $38.21 $38.04 $38.09 $38.09 316,328
2024-01-08 $38.22 $38.53 $38.21 $38.52 $38.52 247,796
2024-01-05 $37.98 $38.42 $37.98 $38.08 $38.08 464,074
2024-01-04 $38.16 $38.40 $38.16 $38.22 $38.22 411,850
2024-01-03 $37.91 $38.15 $37.84 $38.02 $38.02 652,549
2024-01-02 $38.68 $38.81 $38.59 $38.61 $38.61 695,490
2023-12-29 $39.22 $39.33 $39.06 $39.18 $39.18 318,811
2023-12-28 $39.24 $39.34 $39.12 $39.13 $39.13 369,986
2023-12-27 $39.36 $39.55 $39.35 $39.51 $39.51 339,529
2023-12-26 $39.18 $39.47 $39.18 $39.37 $39.37 383,527
2023-12-22 $39.23 $39.27 $38.99 $39.13 $39.13 291,136
2023-12-21 $39.00 $39.20 $38.87 $39.18 $39.18 247,754
2023-12-20 $38.93 $39.12 $38.59 $38.62 $38.62 516,998
2023-12-19 $39.17 $39.37 $39.15 $39.35 $39.10 329,275
2023-12-18 $39.01 $39.07 $38.89 $39.02 $38.77 395,810
2023-12-15 $39.13 $39.26 $38.95 $38.96 $38.71 535,127
2023-12-14 $39.28 $39.43 $39.14 $39.32 $39.07 662,145
2023-12-13 $38.45 $39.04 $38.25 $38.98 $38.73 391,416
2023-12-12 $38.38 $38.49 $38.29 $38.47 $38.22 313,705
2023-12-11 $38.23 $38.38 $38.21 $38.37 $38.12 742,786
2023-12-08 $38.00 $38.31 $37.99 $38.31 $38.31 281,392
2023-12-07 $37.74 $37.92 $37.65 $37.86 $37.86 423,731
2023-12-06 $37.83 $37.96 $37.64 $37.64 $37.64 243,911
2023-12-05 $37.64 $37.74 $37.55 $37.60 $37.60 351,487
2023-12-04 $37.38 $37.57 $37.37 $37.55 $37.55 342,836
2023-12-01 $37.46 $37.80 $37.43 $37.75 $37.75 1,126,723
2023-11-30 $37.61 $37.68 $37.47 $37.57 $37.57 5,553,686
2023-11-29 $37.67 $37.80 $37.54 $37.63 $37.63 1,511,043
2023-11-28 $37.44 $37.69 $37.40 $37.59 $37.59 207,145
2023-11-27 $37.63 $37.68 $37.49 $37.60 $37.60 163,358
2023-11-24 $37.55 $37.71 $37.55 $37.71 $37.71 95,444
2023-11-22 $37.32 $37.39 $37.19 $37.37 $37.37 281,867
2023-11-21 $37.36 $37.40 $37.22 $37.28 $37.28 352,999
2023-11-20 $37.33 $37.54 $37.33 $37.46 $37.46 170,222
2023-11-17 $37.14 $37.31 $37.06 $37.31 $37.31 387,236
2023-11-16 $36.82 $36.97 $36.71 $36.84 $36.84 364,383
2023-11-15 $36.87 $37.01 $36.85 $36.88 $36.88 490,606
2023-11-14 $36.56 $36.97 $36.56 $36.91 $36.91 291,597
2023-11-13 $35.54 $35.81 $35.50 $35.76 $35.76 306,781
2023-11-10 $35.56 $35.78 $35.26 $35.75 $35.75 349,985
2023-11-09 $35.85 $36.01 $35.56 $35.59 $35.59 490,550
2023-11-08 $35.51 $35.64 $35.37 $35.51 $35.51 1,162,262
2023-11-07 $35.18 $35.35 $35.14 $35.23 $35.23 1,005,277
2023-11-06 $35.59 $35.64 $35.35 $35.44 $35.44 404,019
2023-11-03 $35.75 $35.88 $35.62 $35.65 $35.65 393,553
2023-11-02 $35.53 $35.62 $35.34 $35.52 $35.52 813,478
2023-11-01 $34.45 $34.72 $34.31 $34.70 $34.70 585,508
2023-10-31 $34.46 $34.55 $34.25 $34.45 $34.45 983,656
2023-10-30 $34.24 $34.34 $34.10 $34.32 $34.32 1,788,331
2023-10-27 $34.25 $34.25 $33.66 $33.76 $33.76 947,566
2023-10-26 $34.34 $34.43 $34.05 $34.21 $34.21 408,101
2023-10-25 $34.35 $34.62 $34.22 $34.32 $34.32 399,797
2023-10-24 $34.45 $34.59 $34.34 $34.53 $34.53 386,084
2023-10-23 $34.09 $34.55 $33.99 $34.32 $34.32 383,308
2023-10-20 $34.23 $34.31 $34.05 $34.06 $34.06 476,397
2023-10-19 $34.52 $34.77 $34.27 $34.34 $34.34 452,891
2023-10-18 $34.75 $34.81 $34.44 $34.49 $34.49 592,217
2023-10-17 $34.70 $35.28 $34.70 $35.10 $35.10 391,076
2023-10-16 $34.87 $35.12 $34.85 $35.06 $35.06 442,737
2023-10-13 $34.99 $35.06 $34.60 $34.71 $34.71 2,426,396
2023-10-12 $35.58 $35.58 $35.05 $35.18 $35.18 477,061
2023-10-11 $35.80 $35.91 $35.52 $35.75 $35.75 1,490,066
2023-10-10 $35.66 $35.91 $35.55 $35.60 $35.60 751,239
2023-10-09 $34.95 $35.25 $34.87 $35.22 $35.22 370,907
2023-10-06 $34.88 $35.55 $34.68 $35.45 $35.45 483,372
2023-10-05 $34.87 $35.04 $34.76 $34.99 $34.99 408,463
2023-10-04 $34.92 $34.95 $34.55 $34.84 $34.84 410,763
2023-10-03 $34.70 $34.81 $34.53 $34.63 $34.63 532,903
2023-10-02 $35.31 $35.36 $34.82 $34.90 $34.90 494,631
2023-09-29 $36.05 $36.06 $35.50 $35.59 $35.59 298,337
2023-09-28 $35.31 $35.65 $35.26 $35.52 $35.52 398,997
2023-09-27 $35.32 $35.35 $34.85 $35.12 $35.12 401,423
2023-09-26 $35.37 $35.52 $35.24 $35.28 $35.28 391,445
2023-09-25 $35.64 $35.75 $35.46 $35.73 $35.73 392,135
2023-09-22 $36.14 $36.37 $35.98 $36.03 $36.03 381,714
2023-09-21 $36.45 $36.52 $36.13 $36.15 $36.15 390,422
2023-09-20 $37.09 $37.32 $36.78 $36.78 $36.78 376,187
2023-09-19 $36.77 $36.89 $36.68 $36.87 $36.87 288,842
2023-09-18 $36.81 $36.88 $36.64 $36.77 $36.77 536,611
2023-09-15 $37.35 $37.46 $37.13 $37.15 $37.15 449,801
2023-09-14 $36.73 $37.02 $36.73 $36.97 $36.97 382,473
2023-09-13 $36.77 $36.84 $36.52 $36.59 $36.59 352,649
2023-09-12 $36.79 $36.99 $36.74 $36.84 $36.84 238,654
2023-09-11 $37.10 $37.20 $36.97 $37.16 $37.16 293,158
2023-09-08 $36.72 $36.87 $36.65 $36.75 $36.75 601,210
2023-09-07 $36.58 $36.67 $36.43 $36.54 $36.54 331,979
2023-09-06 $36.67 $36.76 $36.48 $36.61 $36.61 484,627
2023-09-05 $37.14 $37.18 $36.86 $36.86 $36.86 305,072
2023-09-01 $37.97 $37.99 $37.34 $37.43 $37.43 616,585
2023-08-31 $37.98 $38.01 $37.55 $37.66 $37.66 718,901
2023-08-30 $38.23 $38.39 $38.15 $38.22 $38.22 287,779
2023-08-29 $37.62 $38.21 $37.59 $38.18 $38.18 504,656
2023-08-28 $37.54 $37.74 $37.53 $37.70 $37.70 549,542
2023-08-25 $37.23 $37.40 $36.89 $37.24 $37.24 479,149
2023-08-24 $37.25 $37.41 $36.90 $36.91 $36.91 264,744
2023-08-23 $37.17 $37.49 $37.15 $37.43 $37.43 1,432,842
2023-08-22 $37.45 $37.48 $37.18 $37.22 $37.22 326,747
2023-08-21 $37.28 $37.41 $37.11 $37.36 $37.36 315,620
2023-08-18 $36.63 $37.11 $36.63 $37.04 $37.04 532,844
2023-08-17 $37.43 $37.49 $36.95 $37.00 $37.00 337,602
2023-08-16 $37.53 $37.76 $37.35 $37.37 $37.37 354,366
2023-08-15 $37.89 $37.91 $37.53 $37.58 $37.58 341,394
2023-08-14 $37.88 $38.19 $37.78 $38.15 $38.15 319,785
2023-08-11 $38.26 $38.39 $38.14 $38.23 $38.23 1,342,631
2023-08-10 $38.84 $39.12 $38.58 $38.63 $38.63 405,950
2023-08-09 $38.19 $38.40 $38.16 $38.23 $38.23 512,878
2023-08-08 $37.77 $38.07 $37.63 $38.04 $38.04 265,185
2023-08-07 $38.24 $38.37 $38.09 $38.34 $38.34 520,487
2023-08-04 $38.06 $38.44 $37.95 $38.07 $38.07 382,384
2023-08-03 $37.60 $37.92 $37.56 $37.79 $37.79 370,537
2023-08-02 $38.26 $38.31 $37.87 $37.93 $37.93 443,845
2023-08-01 $38.77 $38.88 $38.51 $38.66 $38.66 333,144
2023-07-31 $39.32 $39.41 $39.15 $39.15 $39.15 251,762
2023-07-28 $38.97 $39.31 $38.95 $39.19 $39.19 245,047
2023-07-27 $39.11 $39.18 $38.65 $38.75 $38.75 645,393
2023-07-26 $38.31 $38.87 $38.30 $38.73 $38.73 516,421
2023-07-25 $38.90 $39.07 $38.78 $38.78 $38.78 773,530
2023-07-24 $39.12 $39.25 $39.11 $39.19 $39.19 205,661
2023-07-21 $39.44 $39.47 $39.29 $39.43 $39.43 226,181
2023-07-20 $39.28 $39.41 $39.11 $39.19 $39.19 303,310
2023-07-19 $39.25 $39.37 $39.12 $39.20 $39.20 287,737
2023-07-18 $39.08 $39.31 $39.07 $39.27 $39.27 216,774
2023-07-17 $39.04 $39.23 $39.01 $39.20 $39.20 443,478
2023-07-14 $39.65 $39.72 $39.42 $39.42 $39.42 493,520
2023-07-13 $39.50 $39.64 $39.42 $39.57 $39.57 2,000,784
2023-07-12 $38.55 $39.06 $38.53 $39.01 $39.01 3,740,830
2023-07-11 $37.90 $38.01 $37.72 $38.01 $38.01 454,804
2023-07-10 $37.29 $37.51 $37.29 $37.51 $37.51 351,894
2023-07-07 $36.99 $37.36 $36.93 $37.18 $37.18 555,700
2023-07-06 $37.02 $37.02 $36.60 $36.84 $36.84 586,480
2023-07-05 $37.98 $37.99 $37.72 $37.78 $37.78 794,176
2023-07-03 $38.43 $38.47 $38.35 $38.41 $38.41 564,446
2023-06-30 $38.47 $38.58 $38.40 $38.53 $38.53 971,531
2023-06-29 $37.83 $37.96 $37.83 $37.96 $37.96 411,620
2023-06-28 $37.85 $37.97 $37.79 $37.94 $37.94 399,297
2023-06-27 $37.52 $37.85 $37.46 $37.82 $37.82 254,082
2023-06-26 $37.27 $37.35 $37.22 $37.22 $37.22 248,024
2023-06-23 $36.96 $37.19 $36.91 $37.08 $37.08 245,303
2023-06-22 $37.52 $37.62 $37.47 $37.56 $37.56 257,647
2023-06-21 $37.61 $37.97 $37.59 $37.82 $37.82 321,998
2023-06-20 $37.86 $37.94 $37.74 $37.85 $37.85 437,172
2023-06-16 $38.46 $38.51 $38.28 $38.29 $38.29 835,425
2023-06-15 $37.64 $38.03 $37.57 $38.01 $38.01 592,308
2023-06-14 $37.74 $37.83 $37.43 $37.62 $37.62 474,777
2023-06-13 $37.33 $37.55 $37.33 $37.45 $37.45 780,303
2023-06-12 $37.11 $37.22 $37.05 $37.20 $37.20 347,679
2023-06-09 $36.94 $36.97 $36.80 $36.87 $36.87 368,126
2023-06-08 $36.87 $37.05 $36.83 $37.05 $37.05 967,689
2023-06-07 $36.85 $36.88 $36.54 $36.56 $36.56 667,901
2023-06-06 $37.28 $37.56 $37.28 $37.56 $36.74 448,189
2023-06-05 $37.61 $37.63 $37.34 $37.37 $36.55 953,100
2023-06-02 $37.84 $37.95 $37.78 $37.80 $36.97 884,724
2023-06-01 $36.94 $37.40 $36.94 $37.34 $36.52 3,249,804
2023-05-31 $37.01 $37.08 $36.66 $37.00 $36.19 1,366,947
2023-05-30 $37.83 $37.83 $37.43 $37.55 $36.73 284,865
2023-05-26 $37.75 $38.03 $37.75 $37.96 $37.96 489,869
2023-05-25 $37.53 $37.64 $37.40 $37.58 $37.58 437,828
2023-05-24 $37.81 $37.81 $37.62 $37.65 $37.65 422,455
2023-05-23 $38.55 $38.55 $38.17 $38.17 $38.17 318,006
2023-05-22 $38.98 $39.12 $38.96 $39.02 $39.02 538,499
2023-05-19 $39.07 $39.16 $38.93 $39.06 $39.06 609,713
2023-05-18 $38.72 $38.77 $38.53 $38.75 $38.75 311,356
2023-05-17 $38.75 $38.89 $38.55 $38.85 $38.85 270,719
2023-05-16 $38.85 $38.87 $38.65 $38.68 $38.68 231,191
2023-05-15 $38.83 $39.00 $38.76 $38.97 $38.97 1,407,777
2023-05-12 $38.83 $38.93 $38.58 $38.72 $38.72 3,199,503
2023-05-11 $38.64 $38.93 $38.54 $38.93 $38.93 1,306,741
2023-05-10 $39.09 $39.09 $38.65 $38.96 $38.96 335,446
2023-05-09 $38.83 $39.12 $38.82 $39.00 $39.00 262,000
2023-05-08 $39.51 $39.56 $39.32 $39.37 $39.37 606,755
2023-05-05 $39.05 $39.52 $39.01 $39.40 $39.40 944,385
2023-05-04 $38.86 $38.99 $38.71 $38.87 $38.87 737,721
2023-05-03 $39.28 $39.55 $39.14 $39.19 $39.19 795,519
2023-05-02 $39.09 $39.17 $38.85 $39.10 $39.10 869,968
2023-05-01 $39.65 $39.75 $39.53 $39.58 $39.58 829,549
2023-04-28 $39.31 $39.68 $39.23 $39.57 $39.57 438,704
2023-04-27 $39.45 $39.76 $39.37 $39.74 $39.74 997,755
2023-04-26 $39.60 $39.63 $39.19 $39.24 $39.24 3,831,442
2023-04-25 $39.71 $39.71 $39.28 $39.30 $39.30 1,121,466
2023-04-24 $39.76 $39.95 $39.73 $39.94 $39.94 3,122,949
2023-04-21 $39.46 $39.72 $39.35 $39.71 $39.71 363,447
2023-04-20 $39.18 $39.47 $39.18 $39.34 $39.34 528,570
2023-04-19 $39.27 $39.43 $39.27 $39.39 $39.39 306,101
2023-04-18 $39.26 $39.39 $39.22 $39.39 $39.39 759,289
2023-04-17 $39.05 $39.11 $38.87 $39.07 $39.07 384,820
2023-04-14 $39.40 $39.47 $39.12 $39.32 $39.32 516,601
2023-04-13 $39.27 $39.45 $39.23 $39.45 $39.45 532,522
2023-04-12 $38.73 $39.03 $38.53 $38.85 $38.85 547,900
2023-04-11 $38.43 $38.50 $38.35 $38.38 $38.38 547,884
2023-04-10 $37.94 $38.20 $37.92 $38.19 $38.19 555,133
2023-04-06 $37.96 $38.29 $37.93 $38.19 $38.19 478,796
2023-04-05 $38.14 $38.23 $37.90 $38.04 $38.04 429,808
2023-04-04 $38.24 $38.41 $38.17 $38.25 $38.25 418,347
2023-04-03 $37.92 $38.25 $37.92 $38.24 $38.24 1,164,809
2023-03-31 $37.79 $37.98 $37.74 $37.80 $37.80 785,867
2023-03-30 $37.69 $37.74 $37.58 $37.67 $37.67 690,082
2023-03-29 $37.07 $37.17 $36.94 $37.14 $37.14 509,798
2023-03-28 $36.42 $36.59 $36.38 $36.50 $36.50 457,100
2023-03-27 $36.40 $36.54 $36.24 $36.51 $36.51 624,317
2023-03-24 $35.95 $36.14 $35.71 $36.10 $36.10 2,580,790
2023-03-23 $36.88 $37.10 $36.28 $36.45 $36.45 881,686
2023-03-22 $36.66 $37.20 $36.47 $36.47 $36.47 826,751
2023-03-21 $36.65 $36.67 $36.38 $36.59 $36.59 624,708
2023-03-20 $35.65 $36.02 $35.61 $35.88 $35.88 867,990
2023-03-17 $35.11 $35.30 $34.88 $35.15 $35.15 909,516
2023-03-16 $34.79 $35.78 $34.76 $35.76 $35.76 1,049,739
2023-03-15 $34.46 $35.15 $34.45 $35.10 $35.10 1,425,415
2023-03-14 $36.39 $36.54 $36.17 $36.46 $36.46 1,264,220
2023-03-13 $35.58 $36.01 $35.49 $35.70 $35.70 1,996,379
2023-03-10 $36.57 $36.64 $36.07 $36.11 $36.11 1,069,191
2023-03-09 $36.70 $36.87 $36.33 $36.35 $36.35 966,937
2023-03-08 $36.73 $36.88 $36.59 $36.71 $36.71 502,842
2023-03-07 $37.30 $37.32 $36.67 $36.73 $36.73 483,548
2023-03-06 $37.34 $37.51 $37.31 $37.35 $37.35 250,118
2023-03-03 $37.02 $37.32 $36.88 $37.31 $37.31 1,073,895
2023-03-02 $36.51 $36.86 $36.48 $36.82 $36.82 1,317,459
2023-03-01 $36.97 $37.04 $36.61 $36.76 $36.76 1,483,833
2023-02-28 $36.81 $36.89 $36.49 $36.52 $36.52 987,682
2023-02-27 $36.83 $36.95 $36.73 $36.86 $36.86 237,892
2023-02-24 $36.31 $36.42 $36.06 $36.25 $36.25 393,339
2023-02-23 $37.01 $37.13 $36.74 $37.10 $37.10 330,576
2023-02-22 $36.90 $37.06 $36.74 $36.81 $36.81 379,865
2023-02-21 $37.13 $37.29 $36.93 $36.94 $36.94 258,832
2023-02-17 $37.22 $37.57 $37.16 $37.55 $37.55 237,185
2023-02-16 $37.22 $37.61 $37.20 $37.36 $37.36 348,400
2023-02-15 $37.03 $37.35 $36.99 $37.33 $37.33 375,065
2023-02-14 $36.86 $37.31 $36.80 $37.19 $37.19 299,883
2023-02-13 $36.60 $36.97 $36.60 $36.95 $36.95 288,145
2023-02-10 $36.34 $36.41 $36.18 $36.41 $36.41 325,323
2023-02-09 $37.10 $37.13 $36.60 $36.68 $36.68 632,344
2023-02-08 $36.68 $36.71 $36.39 $36.50 $36.50 383,756
2023-02-07 $36.33 $36.82 $36.23 $36.79 $36.79 725,293
2023-02-06 $36.69 $36.73 $36.41 $36.60 $36.60 441,363
2023-02-03 $37.06 $37.53 $37.02 $37.15 $37.15 649,829
2023-02-02 $37.42 $37.52 $37.08 $37.40 $37.40 641,995
2023-02-01 $36.93 $37.52 $36.36 $37.36 $37.36 650,811
2023-01-31 $36.66 $36.97 $36.56 $36.96 $36.96 484,948
2023-01-30 $36.76 $36.97 $36.63 $36.64 $36.64 232,483
2023-01-27 $36.69 $36.97 $36.67 $36.85 $36.85 370,964
2023-01-26 $37.02 $37.08 $36.76 $36.98 $36.98 345,904
2023-01-25 $36.50 $36.93 $36.50 $36.91 $36.91 406,482
2023-01-24 $36.45 $36.76 $36.36 $36.73 $36.73 307,238
2023-01-23 $36.39 $36.66 $36.33 $36.64 $36.64 328,993
2023-01-20 $36.16 $36.49 $36.06 $36.49 $36.49 762,869
2023-01-19 $36.09 $36.24 $35.89 $36.14 $36.14 1,060,192
2023-01-18 $36.98 $37.00 $36.38 $36.39 $36.39 512,371
2023-01-17 $36.68 $36.79 $36.39 $36.50 $36.50 972,247
2023-01-13 $36.06 $36.55 $36.06 $36.46 $36.46 908,367
2023-01-12 $36.05 $36.32 $35.70 $36.25 $36.25 281,985
2023-01-11 $35.65 $35.74 $35.51 $35.71 $35.71 484,357
2023-01-10 $35.15 $35.38 $35.09 $35.38 $35.38 370,962
2023-01-09 $35.32 $35.52 $35.15 $35.15 $35.15 451,279
2023-01-06 $34.22 $34.97 $34.02 $34.95 $34.95 304,266
2023-01-05 $34.07 $34.22 $33.94 $33.98 $33.98 287,752
2023-01-04 $34.26 $34.44 $34.08 $34.35 $34.35 456,219
2023-01-03 $33.68 $33.82 $33.31 $33.44 $33.44 1,122,592
2022-12-30 $33.31 $33.38 $33.06 $33.12 $33.12 288,072
2022-12-29 $33.31 $33.65 $33.31 $33.50 $33.50 590,356
2022-12-28 $33.35 $33.45 $32.91 $32.91 $32.91 318,405
2022-12-27 $33.29 $33.43 $33.24 $33.31 $33.31 251,219
2022-12-23 $32.95 $33.15 $32.83 $33.10 $33.10 1,091,738
2022-12-22 $33.16 $33.22 $32.77 $33.14 $33.14 629,135
2022-12-21 $33.11 $33.44 $33.11 $33.31 $33.31 297,871
2022-12-20 $32.73 $32.94 $32.67 $32.81 $32.81 337,317
2022-12-19 $32.88 $32.97 $32.68 $32.79 $32.79 612,975
2022-12-16 $32.79 $32.90 $32.63 $32.82 $32.82 532,891
2022-12-15 $33.60 $33.62 $33.08 $33.20 $33.20 1,146,020
2022-12-14 $34.17 $34.42 $33.95 $34.14 $34.14 598,029
2022-12-13 $34.66 $34.71 $33.97 $34.12 $34.12 1,566,817
2022-12-12 $33.69 $33.85 $33.53 $33.82 $33.70 1,326,551
2022-12-09 $33.66 $33.82 $33.59 $33.64 $33.64 719,149
2022-12-08 $33.54 $33.79 $33.45 $33.72 $33.72 443,705
2022-12-07 $33.59 $33.79 $33.46 $33.64 $33.64 623,571
2022-12-06 $33.69 $33.76 $33.40 $33.64 $33.64 641,656
2022-12-05 $33.93 $33.99 $33.56 $33.65 $33.65 945,516
2022-12-02 $33.81 $34.17 $33.76 $34.08 $34.08 1,639,909
2022-12-01 $34.05 $34.10 $33.79 $33.98 $33.98 1,371,265
2022-11-30 $33.36 $33.88 $33.07 $33.78 $33.78 779,415
2022-11-29 $33.01 $33.19 $32.93 $33.07 $33.07 362,798
2022-11-28 $33.28 $33.37 $32.86 $32.89 $32.89 314,262
2022-11-25 $33.22 $33.48 $33.22 $33.43 $33.43 164,058
2022-11-23 $32.88 $33.27 $32.88 $33.24 $33.24 332,591
2022-11-22 $32.62 $32.95 $32.59 $32.94 $32.94 366,469
2022-11-21 $32.53 $32.66 $32.46 $32.61 $32.61 438,703
2022-11-18 $32.95 $32.95 $32.73 $32.85 $32.85 438,661
2022-11-17 $32.29 $32.80 $32.29 $32.79 $32.79 464,891
2022-11-16 $32.89 $32.97 $32.71 $32.84 $32.84 2,080,507
2022-11-15 $33.11 $33.19 $32.23 $32.67 $32.67 1,139,032
2022-11-14 $32.75 $32.96 $32.52 $32.52 $32.52 460,080
2022-11-11 $32.55 $32.96 $32.37 $32.91 $32.91 4,027,539
2022-11-10 $31.86 $32.24 $31.58 $32.22 $32.22 995,420
2022-11-09 $30.87 $31.10 $30.66 $30.68 $30.68 370,074
2022-11-08 $30.79 $31.20 $30.76 $31.01 $31.01 538,420
2022-11-07 $30.78 $30.92 $30.65 $30.80 $30.80 368,123
2022-11-04 $30.34 $30.77 $30.18 $30.72 $30.72 562,733
2022-11-03 $28.96 $29.30 $28.95 $29.10 $29.10 496,493
2022-11-02 $29.87 $30.29 $29.31 $29.32 $29.32 681,439
2022-11-01 $30.34 $30.38 $29.83 $30.01 $30.01 539,504
2022-10-31 $29.76 $29.83 $29.62 $29.69 $29.69 388,302
2022-10-28 $29.87 $30.19 $29.75 $30.19 $30.19 459,766
2022-10-27 $29.96 $30.21 $29.73 $29.74 $29.74 820,113
2022-10-26 $29.95 $30.40 $29.92 $30.18 $30.18 486,475
2022-10-25 $29.32 $29.92 $29.32 $29.89 $29.89 321,975
2022-10-24 $28.95 $29.24 $28.84 $29.11 $29.11 559,843
2022-10-21 $28.12 $28.82 $28.01 $28.82 $28.82 769,937
2022-10-20 $28.41 $28.75 $28.27 $28.38 $28.38 685,796
2022-10-19 $28.43 $28.57 $28.10 $28.30 $28.30 458,300
2022-10-18 $29.03 $29.08 $28.55 $28.79 $28.79 460,346
2022-10-17 $28.28 $28.57 $28.28 $28.45 $28.45 430,033
2022-10-14 $28.17 $28.30 $27.52 $27.52 $27.52 545,293
2022-10-13 $26.57 $27.97 $26.49 $27.82 $27.82 1,184,621
2022-10-12 $27.04 $27.21 $26.95 $27.04 $27.04 368,843
2022-10-11 $27.09 $27.51 $26.91 $27.06 $27.06 647,177
2022-10-10 $27.36 $27.49 $27.02 $27.25 $27.25 571,634
2022-10-07 $27.72 $27.72 $27.23 $27.36 $27.36 459,843
2022-10-06 $28.05 $28.23 $27.87 $27.88 $27.88 581,270
2022-10-05 $28.40 $28.74 $28.16 $28.54 $28.54 509,731
2022-10-04 $28.51 $28.97 $28.45 $28.91 $28.91 828,921
2022-10-03 $27.07 $27.53 $26.94 $27.40 $27.40 791,386
2022-09-30 $26.70 $27.22 $26.69 $26.80 $26.80 937,775
2022-09-29 $26.68 $26.81 $26.35 $26.79 $26.79 2,045,674
2022-09-28 $26.41 $27.25 $26.29 $27.18 $27.18 739,528
2022-09-27 $26.80 $26.97 $26.26 $26.49 $26.49 610,013
2022-09-26 $26.85 $27.09 $26.53 $26.62 $26.62 514,433
2022-09-23 $27.33 $27.36 $26.81 $27.00 $27.00 837,277
2022-09-22 $28.29 $28.38 $27.94 $28.12 $28.12 513,985
2022-09-21 $28.67 $28.93 $28.25 $28.26 $28.26 1,222,144
2022-09-20 $28.72 $28.82 $28.39 $28.66 $28.66 607,148
2022-09-19 $28.82 $29.43 $28.82 $29.41 $29.41 477,814
2022-09-16 $29.16 $29.47 $29.11 $29.37 $29.37 462,504
2022-09-15 $29.59 $29.88 $29.49 $29.56 $29.56 388,000
2022-09-14 $29.83 $30.08 $29.73 $29.96 $29.96 755,567
2022-09-13 $30.31 $30.51 $29.74 $29.76 $29.76 559,611
2022-09-12 $30.78 $31.00 $30.75 $30.87 $30.87 371,102
2022-09-09 $30.04 $30.25 $30.02 $30.24 $30.24 391,771
2022-09-08 $29.08 $29.52 $29.00 $29.46 $29.46 811,809
2022-09-07 $29.04 $29.65 $29.02 $29.65 $29.65 430,585
2022-09-06 $29.24 $29.36 $28.90 $29.04 $29.04 886,570
2022-09-02 $29.61 $29.92 $28.85 $28.95 $28.95 913,498
2022-09-01 $29.10 $29.26 $28.77 $29.23 $29.23 567,304
2022-08-31 $29.92 $30.00 $29.61 $29.64 $29.64 442,068
2022-08-30 $30.28 $30.34 $29.82 $29.92 $29.92 440,313
2022-08-29 $29.95 $30.23 $29.94 $30.06 $30.06 938,265
2022-08-26 $30.99 $30.99 $29.95 $29.97 $29.97 655,574
2022-08-25 $30.69 $30.93 $30.60 $30.92 $30.92 287,815
2022-08-24 $30.49 $30.82 $30.45 $30.68 $30.68 370,936
2022-08-23 $30.53 $30.85 $30.50 $30.56 $30.56 1,620,889
2022-08-22 $30.84 $30.84 $30.46 $30.55 $30.55 420,392
2022-08-19 $31.65 $31.69 $31.42 $31.49 $31.49 2,423,227
2022-08-18 $31.99 $32.07 $31.84 $31.94 $31.94 422,430
2022-08-17 $32.06 $32.32 $31.94 $32.15 $32.15 815,384
2022-08-16 $32.15 $32.55 $32.13 $32.47 $32.47 3,511,831
2022-08-15 $32.22 $32.30 $32.10 $32.27 $32.27 712,729
2022-08-12 $32.38 $32.62 $32.28 $32.61 $32.61 1,020,869
2022-08-11 $32.49 $32.60 $32.37 $32.42 $32.42 519,975
2022-08-10 $32.48 $32.65 $32.31 $32.41 $32.41 467,752
2022-08-09 $32.02 $32.11 $31.81 $31.86 $31.86 309,959
2022-08-08 $32.11 $32.26 $31.86 $31.92 $31.92 563,859
2022-08-05 $31.62 $31.88 $31.58 $31.82 $31.82 346,678
2022-08-04 $31.95 $32.16 $31.89 $32.08 $32.08 388,942
2022-08-03 $31.67 $31.80 $31.44 $31.73 $31.73 393,692
2022-08-02 $31.61 $31.66 $31.27 $31.28 $31.28 595,305
2022-08-01 $31.86 $32.03 $31.69 $31.85 $31.85 342,239
2022-07-29 $31.61 $32.00 $31.52 $31.97 $31.97 613,741
2022-07-28 $30.91 $31.39 $30.75 $31.34 $31.34 817,521
2022-07-27 $30.54 $31.11 $30.46 $31.04 $31.04 2,632,642
2022-07-26 $30.40 $30.45 $30.14 $30.14 $30.14 601,810
2022-07-25 $30.81 $30.89 $30.62 $30.81 $30.81 561,814
2022-07-22 $30.69 $30.89 $30.36 $30.48 $30.48 717,732
2022-07-21 $30.27 $30.63 $30.22 $30.60 $30.60 671,027
2022-07-20 $30.48 $30.58 $30.02 $30.23 $30.23 648,017
2022-07-19 $30.29 $30.72 $30.29 $30.68 $30.68 755,245
2022-07-18 $29.90 $30.00 $29.52 $29.58 $29.58 897,929
2022-07-15 $29.06 $29.47 $28.92 $29.41 $29.41 527,956
2022-07-14 $28.55 $28.89 $28.30 $28.83 $28.83 634,810
2022-07-13 $28.77 $29.38 $28.77 $29.25 $29.25 632,949
2022-07-12 $29.03 $29.46 $29.03 $29.14 $29.14 594,981
2022-07-11 $29.12 $29.30 $28.97 $29.05 $29.05 520,109
2022-07-08 $29.45 $29.68 $29.29 $29.54 $29.54 373,324
2022-07-07 $29.47 $29.63 $29.41 $29.56 $29.56 289,323
2022-07-06 $28.99 $29.33 $28.95 $29.24 $29.24 590,347
2022-07-05 $28.74 $29.15 $28.60 $29.15 $29.15 2,024,873
2022-07-01 $29.66 $30.12 $29.50 $30.11 $30.11 510,267
2022-06-30 $29.46 $30.05 $29.36 $30.01 $30.01 825,711
2022-06-29 $30.51 $30.55 $30.22 $30.22 $30.22 533,380
2022-06-28 $30.97 $31.12 $30.49 $30.50 $30.50 730,984
2022-06-27 $30.85 $30.98 $30.66 $30.71 $30.71 470,081
2022-06-24 $30.44 $31.16 $30.44 $31.12 $31.12 778,943
2022-06-23 $29.84 $29.98 $29.58 $29.96 $29.96 703,965
2022-06-22 $29.79 $30.28 $29.74 $29.97 $29.97 507,655
2022-06-21 $30.28 $30.37 $30.11 $30.14 $30.14 590,589
2022-06-17 $29.78 $29.98 $29.50 $29.70 $29.70 761,059
2022-06-16 $29.61 $30.01 $29.50 $29.75 $29.75 1,055,799
2022-06-15 $30.26 $30.64 $29.80 $30.42 $30.42 1,407,443
2022-06-14 $30.11 $30.23 $29.52 $29.79 $29.79 1,005,623
2022-06-13 $30.32 $30.55 $30.08 $30.15 $30.15 889,765
2022-06-10 $31.44 $31.51 $31.21 $31.30 $31.30 757,371
2022-06-09 $32.66 $32.74 $32.14 $32.15 $32.15 727,620
2022-06-08 $34.13 $34.24 $33.89 $33.95 $32.98 629,799
2022-06-07 $34.12 $34.55 $34.10 $34.50 $33.51 266,135
2022-06-06 $34.73 $34.87 $34.45 $34.51 $33.52 366,717
2022-06-03 $34.41 $34.47 $34.22 $34.35 $33.37 454,599
2022-06-02 $34.25 $34.77 $34.16 $34.77 $33.77 664,751
2022-06-01 $34.44 $34.44 $33.60 $33.76 $32.79 718,011
2022-05-31 $34.30 $34.52 $34.13 $34.30 $33.32 567,491
2022-05-27 $34.26 $34.57 $34.25 $34.55 $33.56 536,210
2022-05-26 $33.46 $34.04 $33.46 $33.95 $32.98 478,328
2022-05-25 $32.99 $33.50 $32.99 $33.30 $32.35 546,661
2022-05-24 $33.25 $33.43 $33.06 $33.32 $32.37 814,029
2022-05-23 $33.05 $33.51 $32.95 $33.43 $32.47 761,712
2022-05-20 $32.96 $32.98 $32.26 $32.68 $31.74 804,350
2022-05-19 $32.23 $32.91 $32.20 $32.69 $31.75 853,524
2022-05-18 $32.95 $33.00 $32.33 $32.38 $31.45 864,176
2022-05-17 $33.24 $33.44 $33.08 $33.42 $32.46 953,405
2022-05-16 $32.37 $32.73 $32.17 $32.57 $31.64 504,637
2022-05-13 $32.02 $32.53 $31.99 $32.43 $31.50 684,082
2022-05-12 $31.31 $31.83 $31.17 $31.45 $30.55 1,620,669
2022-05-11 $32.05 $32.53 $31.67 $31.68 $30.77 1,530,024
2022-05-10 $32.07 $32.13 $31.47 $31.76 $30.85 1,004,127
2022-05-09 $31.77 $31.87 $31.34 $31.47 $30.57 1,196,637
2022-05-06 $32.46 $32.61 $32.11 $32.29 $31.36 1,354,267
2022-05-05 $33.35 $33.36 $32.36 $32.75 $31.81 1,386,608
2022-05-04 $33.14 $33.83 $32.80 $33.79 $32.82 941,479
2022-05-03 $33.16 $33.26 $32.98 $33.12 $32.17 1,360,783
2022-05-02 $32.81 $33.11 $32.46 $32.83 $31.89 1,325,075
2022-04-29 $33.45 $33.71 $32.92 $32.95 $32.01 1,026,638
2022-04-28 $33.18 $33.56 $32.84 $33.45 $32.49 1,254,860
2022-04-27 $32.92 $33.26 $32.68 $32.99 $32.04 1,070,560
2022-04-26 $33.78 $33.81 $32.96 $32.96 $32.02 1,672,796
2022-04-25 $33.81 $33.99 $33.46 $33.96 $32.99 1,730,964
2022-04-22 $34.67 $34.67 $34.13 $34.17 $33.19 889,882
2022-04-21 $35.54 $35.65 $34.56 $34.65 $33.66 936,115
2022-04-20 $34.74 $34.88 $34.63 $34.78 $33.78 792,530
2022-04-19 $33.99 $34.40 $33.99 $34.39 $33.40 1,094,237
2022-04-18 $34.12 $34.59 $34.12 $34.31 $33.33 5,176,986
2022-04-14 $34.45 $34.51 $34.19 $34.29 $33.31 1,129,019
2022-04-13 $33.86 $34.44 $33.84 $34.40 $33.41 2,405,350
2022-04-12 $34.29 $34.39 $33.84 $33.97 $33.00 914,229
2022-04-11 $34.52 $34.66 $34.16 $34.19 $33.21 613,073
2022-04-08 $33.98 $34.41 $33.96 $34.16 $33.18 728,421
2022-04-07 $34.33 $34.39 $33.84 $34.23 $33.25 582,326
2022-04-06 $34.16 $34.34 $33.88 $34.09 $33.11 772,647
2022-04-05 $34.96 $35.18 $34.68 $34.78 $33.78 920,589
2022-04-04 $35.41 $35.74 $35.41 $35.67 $34.65 479,077
2022-04-01 $35.59 $35.68 $35.36 $35.64 $34.62 776,032
2022-03-31 $35.70 $35.89 $35.25 $35.33 $34.32 541,971
2022-03-30 $36.18 $36.29 $36.02 $36.21 $35.17 477,949
2022-03-29 $36.44 $36.60 $35.99 $36.41 $35.37 468,421
2022-03-28 $34.96 $35.17 $34.74 $35.14 $34.13 510,489
2022-03-25 $34.93 $35.04 $34.56 $34.89 $33.89 485,899
2022-03-24 $34.67 $34.93 $34.55 $34.87 $33.87 474,162
2022-03-23 $34.68 $34.82 $34.54 $34.60 $33.61 518,036
2022-03-22 $35.11 $35.36 $35.06 $35.32 $34.31 660,994
2022-03-21 $34.96 $35.01 $34.51 $34.70 $33.71 755,867
2022-03-18 $34.52 $35.28 $34.44 $35.20 $34.19 1,525,110
2022-03-17 $34.78 $35.39 $34.70 $35.23 $34.22 1,864,102
2022-03-16 $34.46 $35.28 $34.10 $35.04 $34.04 1,901,810
2022-03-15 $33.43 $33.62 $33.12 $33.56 $32.60 1,289,215
2022-03-14 $33.38 $33.72 $33.18 $33.31 $32.36 922,358
2022-03-11 $33.35 $33.39 $32.46 $32.51 $31.58 1,148,123
2022-03-10 $32.76 $33.21 $32.64 $32.85 $31.91 1,357,750
2022-03-09 $33.31 $34.21 $33.10 $33.78 $32.81 1,706,454
2022-03-08 $31.49 $32.51 $30.92 $31.63 $30.72 2,280,333
2022-03-07 $31.88 $31.97 $30.46 $30.81 $29.93 1,571,747
2022-03-04 $32.23 $32.28 $31.56 $31.93 $31.02 1,350,827
2022-03-03 $34.63 $34.65 $33.55 $33.70 $32.73 3,453,816
2022-03-02 $34.36 $34.85 $34.25 $34.64 $33.65 1,182,187
2022-03-01 $34.85 $34.92 $33.63 $34.03 $33.05 1,549,488
2022-02-28 $35.25 $35.99 $35.09 $35.33 $34.32 1,333,725
2022-02-25 $36.05 $36.68 $35.99 $36.66 $35.61 1,217,365
2022-02-24 $34.60 $35.71 $34.49 $35.55 $34.53 2,725,709
2022-02-23 $37.22 $37.28 $36.29 $36.37 $35.33 2,886,680
2022-02-22 $36.82 $37.14 $36.39 $36.66 $35.61 1,273,420
2022-02-18 $37.63 $37.82 $37.35 $37.51 $36.44 1,082,568
2022-02-17 $37.84 $37.87 $37.53 $37.57 $36.49 843,139
2022-02-16 $37.76 $38.18 $37.71 $38.10 $37.01 919,199
2022-02-15 $37.66 $38.03 $37.66 $37.99 $36.90 934,578
2022-02-14 $37.07 $37.16 $36.65 $36.97 $35.91 1,526,202
2022-02-11 $38.29 $38.41 $37.24 $37.36 $36.29 1,851,130
2022-02-10 $38.40 $39.08 $38.39 $38.53 $37.43 1,059,839
2022-02-09 $39.00 $39.12 $38.90 $39.12 $38.00 750,120
2022-02-08 $38.26 $38.51 $38.13 $38.45 $37.35 647,561
2022-02-07 $38.17 $38.46 $38.16 $38.27 $37.17 774,366
2022-02-04 $38.02 $38.42 $37.95 $38.22 $37.12 1,292,847
2022-02-03 $38.26 $38.42 $38.08 $38.12 $37.03 829,129
2022-02-02 $38.67 $38.73 $38.39 $38.58 $37.47 824,631
2022-02-01 $38.31 $38.42 $38.04 $38.42 $37.32 1,336,414
2022-01-31 $37.23 $37.95 $37.23 $37.89 $36.80 973,602
2022-01-28 $36.98 $37.46 $36.77 $37.45 $36.38 1,045,300
2022-01-27 $37.48 $37.67 $37.19 $37.35 $36.28 1,345,857
2022-01-26 $37.92 $38.03 $37.11 $37.34 $36.27 1,554,804
2022-01-25 $37.02 $37.44 $36.66 $37.21 $36.14 2,448,134
2022-01-24 $37.07 $37.57 $36.39 $37.56 $36.48 2,683,046
2022-01-21 $38.37 $38.48 $38.03 $38.04 $36.95 2,136,923
2022-01-20 $38.91 $39.16 $38.55 $38.58 $37.47 1,681,504
2022-01-19 $39.11 $39.21 $38.86 $38.91 $37.80 1,322,080
2022-01-18 $38.88 $39.00 $38.63 $38.73 $37.62 2,254,621
2022-01-14 $39.08 $39.33 $38.98 $39.24 $38.12 997,189
2022-01-13 $39.70 $39.70 $39.18 $39.28 $38.15 2,341,826
2022-01-12 $39.55 $39.79 $39.49 $39.76 $38.62 1,132,187
2022-01-11 $39.01 $39.41 $38.88 $39.40 $38.27 940,107
2022-01-10 $38.82 $38.96 $38.58 $38.96 $37.84 1,428,501
2022-01-07 $39.15 $39.43 $39.07 $39.37 $38.24 2,253,221
2022-01-06 $39.34 $39.47 $39.01 $39.09 $37.97 1,074,016
2022-01-05 $39.93 $40.04 $39.40 $39.42 $38.29 813,600
2022-01-04 $39.56 $39.68 $39.40 $39.49 $38.36 652,354
2022-01-03 $39.22 $39.27 $39.01 $39.22 $38.10 524,753
2021-12-31 $38.81 $39.08 $38.78 $38.88 $37.77 1,312,203
2021-12-30 $38.91 $38.99 $38.79 $38.81 $37.70 517,566
2021-12-29 $38.91 $39.02 $38.84 $38.95 $37.83 396,317
2021-12-28 $38.81 $38.95 $38.80 $38.84 $37.73 469,086
2021-12-27 $38.60 $38.90 $38.60 $38.90 $37.79 716,363
2021-12-23 $38.37 $38.67 $38.37 $38.54 $37.44 490,538
2021-12-22 $37.89 $38.45 $37.88 $38.40 $37.30 431,341
2021-12-21 $37.55 $37.85 $37.50 $37.84 $36.76 487,425
2021-12-20 $37.08 $37.40 $37.02 $37.39 $36.32 933,630
2021-12-17 $37.44 $37.49 $37.10 $37.14 $36.08 1,609,033
2021-12-16 $38.02 $38.04 $37.67 $37.82 $36.74 974,259
2021-12-15 $37.42 $37.97 $37.25 $37.96 $36.87 1,004,751
2021-12-14 $37.39 $37.59 $37.15 $37.33 $36.26 727,956
2021-12-13 $37.73 $37.77 $37.46 $37.49 $36.42 972,269
2021-12-10 $38.95 $39.06 $38.84 $39.01 $36.87 388,862
2021-12-09 $39.02 $39.05 $38.86 $38.90 $36.77 615,795
2021-12-08 $39.26 $39.34 $39.14 $39.30 $37.15 450,190
2021-12-07 $38.85 $39.19 $38.85 $39.17 $37.02 455,257
2021-12-06 $38.15 $38.35 $38.03 $38.26 $36.16 442,396
2021-12-03 $38.11 $38.12 $37.51 $37.81 $35.74 845,989
2021-12-02 $37.90 $38.18 $37.87 $38.01 $35.93 877,249
2021-12-01 $38.27 $38.58 $37.54 $37.54 $35.48 1,317,367
2021-11-30 $38.00 $38.13 $37.33 $37.79 $35.72 1,264,264
2021-11-29 $38.09 $38.09 $37.65 $37.86 $35.79 829,717
2021-11-26 $38.00 $38.07 $37.56 $37.71 $35.64 747,204
2021-11-24 $38.61 $39.00 $38.57 $38.99 $36.85 536,421
2021-11-23 $39.29 $39.41 $39.03 $39.27 $37.12 505,464
2021-11-22 $39.42 $39.60 $39.25 $39.28 $37.13 583,870
2021-11-19 $39.69 $39.74 $39.50 $39.55 $37.38 472,748
2021-11-18 $40.06 $40.14 $39.94 $40.12 $37.92 337,265
2021-11-17 $40.01 $40.07 $39.94 $40.01 $37.82 363,698
2021-11-16 $40.07 $40.14 $39.93 $39.94 $37.75 378,052
2021-11-15 $40.26 $40.29 $39.94 $39.96 $37.77 300,856
2021-11-12 $40.05 $40.13 $39.99 $40.06 $37.86 398,952
2021-11-11 $39.90 $40.01 $39.84 $39.89 $37.70 241,711
2021-11-10 $40.19 $40.28 $39.76 $39.81 $37.63 625,339
2021-11-09 $40.62 $40.66 $40.36 $40.44 $38.22 675,663
2021-11-08 $40.51 $40.58 $40.41 $40.45 $38.23 428,642
2021-11-05 $40.27 $40.40 $40.16 $40.40 $38.19 332,189
2021-11-04 $39.98 $40.10 $39.87 $40.10 $37.90 380,659
2021-11-03 $39.80 $40.20 $39.79 $40.19 $37.99 483,663
2021-11-02 $39.74 $39.83 $39.68 $39.77 $37.59 697,160
2021-11-01 $39.50 $39.77 $39.41 $39.76 $37.58 1,313,548
2021-10-29 $39.11 $39.31 $39.07 $39.31 $37.16 475,473
2021-10-28 $39.14 $39.47 $39.14 $39.44 $37.28 325,257
2021-10-27 $38.95 $38.96 $38.73 $38.75 $36.63 636,601
2021-10-26 $38.92 $38.93 $38.77 $38.85 $36.72 700,603
2021-10-25 $38.70 $38.70 $38.58 $38.64 $36.52 653,558
2021-10-22 $38.88 $39.00 $38.77 $38.97 $36.83 873,444
2021-10-21 $38.63 $38.73 $38.59 $38.66 $36.54 1,555,563
2021-10-20 $38.56 $38.80 $38.56 $38.75 $36.63 507,130
2021-10-19 $38.46 $38.56 $38.42 $38.45 $36.34 516,919
2021-10-18 $38.34 $38.47 $38.25 $38.42 $36.31 512,424
2021-10-15 $38.68 $38.76 $38.63 $38.76 $36.64 827,492
2021-10-14 $38.32 $38.57 $38.28 $38.52 $36.41 4,185,553
2021-10-13 $37.63 $38.00 $37.58 $37.95 $35.87 609,586
2021-10-12 $37.32 $37.50 $37.21 $37.36 $35.31 661,172
2021-10-11 $37.48 $37.64 $37.32 $37.34 $35.29 430,241
2021-10-08 $37.68 $37.70 $37.44 $37.53 $35.47 465,394
2021-10-07 $37.61 $37.83 $37.61 $37.64 $35.58 894,037
2021-10-06 $37.01 $37.42 $36.94 $37.40 $35.35 1,639,091
2021-10-05 $37.47 $37.81 $37.39 $37.67 $35.61 875,558
2021-10-04 $37.62 $37.69 $37.24 $37.39 $35.34 1,318,817
2021-10-01 $37.49 $37.72 $37.26 $37.59 $35.53 1,331,596
2021-09-30 $37.48 $37.49 $37.12 $37.24 $35.20 1,289,066
2021-09-29 $37.80 $37.80 $37.52 $37.56 $35.50 656,001
2021-09-28 $37.84 $37.87 $37.48 $37.64 $35.58 837,021
2021-09-27 $38.48 $38.54 $38.36 $38.50 $36.39 623,159
2021-09-24 $38.35 $38.50 $38.34 $38.41 $36.31 1,049,215
2021-09-23 $38.71 $38.95 $38.69 $38.86 $36.73 1,139,661
2021-09-22 $38.31 $38.56 $38.19 $38.19 $36.10 1,100,676
2021-09-21 $37.82 $38.01 $37.72 $37.79 $35.72 2,682,548
2021-09-20 $37.15 $37.38 $36.93 $37.23 $35.19 1,992,496
2021-09-17 $38.44 $38.50 $37.80 $37.99 $35.91 935,429
2021-09-16 $38.47 $38.57 $38.27 $38.52 $36.41 657,294
2021-09-15 $38.40 $38.55 $38.24 $38.53 $36.42 575,924
2021-09-14 $38.91 $38.91 $38.54 $38.60 $36.48 888,412
2021-09-13 $38.98 $38.99 $38.68 $38.81 $36.68 481,188
2021-09-10 $38.97 $39.01 $38.60 $38.63 $36.51 709,402
2021-09-09 $38.81 $39.02 $38.77 $38.80 $36.67 410,488
2021-09-08 $38.97 $39.04 $38.74 $38.80 $36.67 927,212
2021-09-07 $39.20 $39.29 $39.07 $39.09 $36.95 479,543
2021-09-03 $39.08 $39.20 $38.99 $39.03 $36.89 583,139
2021-09-02 $39.50 $39.53 $39.41 $39.46 $37.30 481,547
2021-09-01 $39.12 $39.54 $39.12 $39.42 $37.26 1,032,025
2021-08-31 $38.68 $38.73 $38.54 $38.67 $36.55 1,003,107
2021-08-30 $38.57 $38.59 $38.47 $38.52 $36.41 424,222
2021-08-27 $38.20 $38.56 $38.17 $38.52 $36.41 403,741
2021-08-26 $38.25 $38.34 $38.14 $38.18 $36.09 819,711
2021-08-25 $38.29 $38.40 $38.23 $38.38 $36.28 549,291
2021-08-24 $38.13 $38.30 $38.10 $38.26 $36.16 850,148
2021-08-23 $38.27 $38.39 $38.24 $38.35 $36.25 602,904
2021-08-20 $37.67 $37.97 $37.66 $37.97 $35.89 833,972
2021-08-19 $37.73 $37.88 $37.63 $37.79 $35.72 1,671,251
2021-08-18 $38.61 $38.75 $38.45 $38.47 $36.36 1,326,908
2021-08-17 $38.88 $38.95 $38.69 $38.88 $36.75 1,505,839
2021-08-16 $39.24 $39.31 $39.08 $39.30 $37.15 395,238
2021-08-13 $39.48 $39.56 $39.42 $39.56 $37.39 280,054
2021-08-12 $39.30 $39.35 $39.23 $39.30 $37.15 424,026
2021-08-11 $39.17 $39.27 $39.11 $39.24 $37.09 371,582
2021-08-10 $38.94 $39.00 $38.91 $39.00 $36.86 588,460
2021-08-09 $39.04 $39.04 $38.94 $38.96 $36.83 263,870
2021-08-06 $39.14 $39.17 $39.02 $39.09 $36.95 667,645
2021-08-05 $39.12 $39.21 $39.04 $39.11 $36.97 428,244
2021-08-04 $39.03 $39.09 $38.82 $38.85 $36.72 558,551
2021-08-03 $38.99 $39.01 $38.78 $38.95 $36.82 553,413
2021-08-02 $38.74 $38.80 $38.51 $38.57 $36.46 538,189
2021-07-30 $38.46 $38.52 $38.26 $38.34 $36.24 620,279
2021-07-29 $38.51 $38.59 $38.42 $38.43 $36.32 465,022
2021-07-28 $37.93 $38.24 $37.90 $38.16 $36.07 577,701
2021-07-27 $37.83 $37.89 $37.67 $37.87 $35.79 428,607
2021-07-26 $37.87 $38.00 $37.86 $37.98 $35.90 569,405
2021-07-23 $37.75 $37.87 $37.70 $37.76 $35.69 311,460
2021-07-22 $37.54 $37.57 $37.26 $37.36 $35.31 387,453
2021-07-21 $37.08 $37.41 $37.06 $37.39 $35.34 959,075
2021-07-20 $36.32 $36.79 $36.28 $36.69 $34.68 857,437
2021-07-19 $36.45 $36.49 $36.16 $36.34 $34.35 718,058
2021-07-16 $37.37 $37.39 $37.07 $37.20 $35.16 1,648,567
2021-07-15 $37.42 $37.51 $37.30 $37.46 $35.41 1,336,365
2021-07-14 $37.86 $37.92 $37.80 $37.87 $35.79 532,873
2021-07-13 $37.87 $37.91 $37.69 $37.73 $35.66 901,534
2021-07-12 $37.89 $38.10 $37.86 $38.03 $35.95 1,003,610
2021-07-09 $37.72 $37.95 $37.70 $37.91 $35.83 1,426,499
2021-07-08 $37.06 $37.19 $36.87 $37.11 $35.08 2,160,325
2021-07-07 $37.63 $37.78 $37.51 $37.72 $35.65 1,424,801
2021-07-06 $37.95 $37.95 $37.49 $37.60 $35.54 683,527
2021-07-02 $37.99 $38.07 $37.85 $38.07 $35.98 410,449
2021-07-01 $37.95 $38.08 $37.89 $38.07 $35.98 566,521
2021-06-30 $37.81 $37.99 $37.67 $37.85 $35.78 805,731
2021-06-29 $38.27 $38.31 $38.12 $38.17 $36.08 500,466
2021-06-28 $38.46 $38.46 $38.16 $38.27 $36.17 442,750
2021-06-25 $38.66 $38.67 $38.57 $38.64 $36.52 417,192
2021-06-24 $38.60 $38.69 $38.59 $38.65 $36.53 456,366
2021-06-23 $38.38 $38.43 $38.09 $38.13 $36.04 874,668
2021-06-22 $38.30 $38.55 $38.24 $38.44 $36.33 654,327
2021-06-21 $38.18 $38.48 $38.16 $38.44 $36.33 464,082
2021-06-18 $38.05 $38.15 $37.94 $38.05 $35.96 726,561
2021-06-17 $38.72 $38.81 $38.52 $38.72 $36.60 671,426
2021-06-16 $39.31 $39.34 $38.84 $38.96 $36.83 599,690
2021-06-15 $39.29 $39.35 $39.24 $39.32 $37.17 625,558
2021-06-14 $39.08 $39.21 $39.04 $39.18 $37.03 733,251
2021-06-11 $39.10 $39.14 $38.97 $39.12 $36.98 2,574,352
2021-06-10 $38.89 $39.05 $38.87 $38.90 $36.77 814,946
2021-06-09 $39.60 $39.60 $39.44 $39.49 $36.91 813,212
2021-06-08 $39.49 $39.53 $39.37 $39.41 $36.84 639,200
2021-06-07 $39.30 $39.46 $39.29 $39.40 $36.83 466,607
2021-06-04 $39.13 $39.21 $39.03 $39.21 $36.65 681,635
2021-06-03 $39.00 $39.03 $38.90 $38.94 $36.40 425,906
2021-06-02 $39.19 $39.35 $39.14 $39.29 $36.73 514,106
2021-06-01 $39.38 $39.42 $39.17 $39.23 $36.67 815,150
2021-05-28 $38.93 $39.15 $38.89 $38.98 $36.44 1,121,397
2021-05-27 $38.85 $38.96 $38.70 $38.83 $36.30 591,020
2021-05-26 $38.64 $38.71 $38.55 $38.57 $36.05 958,006
2021-05-25 $38.84 $38.89 $38.66 $38.78 $36.25 3,125,303
2021-05-24 $38.53 $38.73 $38.47 $38.68 $36.16 575,130
2021-05-21 $38.36 $38.46 $38.28 $38.41 $35.90 459,412
2021-05-20 $38.00 $38.41 $37.96 $38.36 $35.86 2,895,212
2021-05-19 $37.48 $37.86 $37.30 $37.70 $35.24 2,996,709
2021-05-18 $38.29 $38.30 $38.10 $38.11 $35.62 663,697
2021-05-17 $38.11 $38.23 $38.04 $38.22 $35.73 896,809
2021-05-14 $38.00 $38.40 $37.98 $38.36 $35.86 794,133
2021-05-13 $37.29 $37.62 $37.28 $37.54 $35.09 1,711,024
2021-05-12 $37.30 $37.52 $37.08 $37.16 $34.74 860,468
2021-05-11 $37.43 $37.62 $37.33 $37.49 $35.04 769,034
2021-05-10 $38.28 $38.29 $37.93 $37.97 $35.49 807,241
2021-05-07 $37.81 $38.27 $37.79 $38.27 $35.77 1,151,513
2021-05-06 $37.52 $37.84 $37.44 $37.84 $35.37 916,328
2021-05-05 $37.34 $37.41 $37.31 $37.40 $34.96 342,908
2021-05-04 $37.10 $37.19 $36.80 $36.98 $34.57 1,037,843
2021-05-03 $37.26 $37.44 $37.24 $37.41 $34.97 443,592
2021-04-30 $37.33 $37.40 $36.84 $36.98 $34.57 1,070,569
2021-04-29 $37.70 $37.70 $37.35 $37.62 $35.17 529,262
2021-04-28 $37.38 $37.59 $37.30 $37.54 $35.09 419,205
2021-04-27 $37.13 $37.29 $37.11 $37.27 $34.84 314,044
2021-04-26 $37.19 $37.24 $37.14 $37.22 $34.79 597,812
2021-04-23 $36.88 $37.19 $36.87 $37.11 $34.69 592,733
2021-04-22 $36.95 $36.98 $36.70 $36.80 $34.40 436,190
2021-04-21 $36.42 $36.89 $36.42 $36.85 $34.45 484,891
2021-04-20 $36.69 $36.72 $36.34 $36.44 $34.06 650,121
2021-04-19 $37.20 $37.24 $37.03 $37.18 $34.75 666,553
2021-04-16 $36.82 $37.07 $36.80 $37.06 $34.64 747,740
2021-04-15 $36.58 $36.64 $36.52 $36.64 $34.25 1,512,252
2021-04-14 $36.39 $36.50 $36.35 $36.41 $34.03 381,636
2021-04-13 $36.10 $36.40 $36.09 $36.40 $34.03 2,475,242
2021-04-12 $36.05 $36.09 $35.94 $36.04 $33.69 217,443
2021-04-09 $35.96 $36.12 $35.90 $36.12 $33.76 377,085
2021-04-08 $35.89 $36.05 $35.85 $36.00 $33.65 584,573
2021-04-07 $35.75 $35.86 $35.67 $35.80 $33.46 400,739
2021-04-06 $35.52 $35.64 $35.52 $35.64 $33.31 415,574
2021-04-05 $35.75 $36.06 $35.68 $36.01 $33.66 934,183
2021-04-01 $35.10 $35.45 $35.07 $35.39 $33.08 857,103
2021-03-31 $34.87 $34.99 $34.78 $34.83 $32.56 3,141,930
2021-03-30 $34.79 $34.98 $34.77 $34.92 $32.64 243,703
2021-03-29 $34.71 $34.85 $34.64 $34.81 $32.54 465,350
2021-03-26 $34.59 $34.87 $34.53 $34.84 $32.57 413,673
2021-03-25 $34.25 $34.57 $34.18 $34.51 $32.26 1,612,337
2021-03-24 $34.41 $34.58 $34.32 $34.33 $32.09 424,423
2021-03-23 $34.69 $34.77 $34.39 $34.44 $32.19 375,414
2021-03-22 $34.92 $35.00 $34.84 $34.90 $32.62 504,552
2021-03-19 $34.96 $35.09 $34.81 $35.01 $32.73 417,393
2021-03-18 $35.30 $35.49 $35.01 $35.01 $32.73 630,962
2021-03-17 $35.27 $35.68 $35.26 $35.63 $33.31 301,501
2021-03-16 $35.36 $35.38 $35.22 $35.28 $32.98 397,513
2021-03-15 $35.41 $35.42 $35.13 $35.35 $33.04 555,558
2021-03-12 $35.20 $35.58 $35.20 $35.58 $33.26 373,089
2021-03-11 $35.22 $35.47 $35.14 $35.41 $33.10 913,837
2021-03-10 $34.99 $35.10 $34.84 $35.09 $32.80 844,674
2021-03-09 $34.64 $34.70 $34.53 $34.63 $32.37 787,632
2021-03-08 $34.15 $34.49 $34.11 $34.28 $32.04 1,846,298
2021-03-05 $34.21 $34.25 $33.80 $34.18 $31.95 709,898
2021-03-04 $34.46 $34.60 $33.85 $34.08 $31.86 1,878,853
2021-03-03 $34.43 $34.59 $34.26 $34.37 $32.13 427,116
2021-03-02 $34.48 $34.62 $34.40 $34.52 $32.27 515,795
2021-03-01 $34.23 $34.43 $34.22 $34.38 $32.14 494,229
2021-02-26 $34.24 $34.24 $33.83 $33.87 $31.66 563,972
2021-02-25 $34.89 $35.02 $34.21 $34.28 $32.04 587,027
2021-02-24 $34.38 $34.78 $34.34 $34.71 $32.45 316,259
2021-02-23 $34.46 $34.63 $34.20 $34.57 $32.31 318,463
2021-02-22 $34.31 $34.58 $34.31 $34.38 $32.14 254,491
2021-02-19 $34.39 $34.54 $34.31 $34.37 $32.13 259,557
2021-02-18 $34.15 $34.24 $34.00 $34.21 $31.98 221,754
2021-02-17 $34.23 $34.35 $34.12 $34.34 $32.10 424,898
2021-02-16 $34.46 $34.57 $34.42 $34.55 $32.30 223,570
2021-02-12 $33.90 $34.18 $33.90 $34.18 $31.95 216,947
2021-02-11 $34.02 $34.06 $33.84 $33.99 $31.77 1,362,881
2021-02-10 $34.12 $34.16 $33.80 $33.88 $31.67 773,762
2021-02-09 $33.94 $34.13 $33.90 $34.08 $31.86 4,090,073
2021-02-08 $33.97 $34.01 $33.78 $33.92 $31.71 307,271
2021-02-05 $33.68 $33.77 $33.52 $33.74 $31.54 172,620
2021-02-04 $33.15 $33.27 $33.11 $33.22 $31.05 221,479
2021-02-03 $33.15 $33.21 $33.01 $33.21 $31.04 194,463
2021-02-02 $33.17 $33.28 $33.04 $33.25 $31.08 306,758
2021-02-01 $32.87 $32.87 $32.56 $32.73 $30.59 811,650
2021-01-29 $32.74 $32.81 $32.26 $32.39 $30.28 1,053,656
2021-01-28 $32.97 $33.25 $32.95 $33.04 $30.88 717,995
2021-01-27 $32.55 $32.88 $32.26 $32.48 $30.36 766,785
2021-01-26 $33.33 $33.44 $33.21 $33.37 $31.19 496,199
2021-01-25 $32.97 $33.06 $32.70 $33.05 $30.89 623,288
2021-01-22 $33.42 $33.61 $33.39 $33.48 $31.30 426,629
2021-01-21 $33.78 $33.78 $33.52 $33.70 $31.50 531,650
2021-01-20 $33.72 $33.82 $33.63 $33.81 $31.60 411,202
2021-01-19 $33.73 $33.74 $33.52 $33.67 $31.47 592,109
2021-01-15 $33.67 $33.69 $33.27 $33.47 $31.29 299,191
2021-01-14 $34.01 $34.21 $33.97 $34.12 $31.89 929,533
2021-01-13 $34.02 $34.13 $33.89 $34.00 $31.78 628,115
2021-01-12 $33.85 $34.13 $33.69 $34.07 $31.85 7,458,859
2021-01-11 $33.71 $33.98 $33.71 $33.90 $31.69 554,733
2021-01-08 $34.40 $34.47 $34.13 $34.47 $32.22 362,724
2021-01-07 $34.20 $34.32 $34.17 $34.28 $32.04 456,607
2021-01-06 $33.92 $34.30 $33.87 $34.13 $31.90 3,124,136
2021-01-05 $33.58 $33.90 $33.47 $33.83 $31.62 2,874,018
2021-01-04 $34.20 $34.25 $33.46 $33.63 $31.44 786,318
2020-12-31 $33.52 $33.59 $33.18 $33.26 $31.09 1,257,288
2020-12-30 $33.91 $33.99 $33.71 $33.71 $31.51 322,565
2020-12-29 $33.91 $33.96 $33.64 $33.70 $31.50 388,926
2020-12-28 $33.57 $33.72 $33.52 $33.55 $31.36 239,303
2020-12-24 $33.12 $33.26 $33.11 $33.24 $31.07 430,686
2020-12-23 $33.21 $33.31 $33.12 $33.26 $31.09 366,392
2020-12-22 $32.84 $32.88 $32.69 $32.79 $30.65 431,784
2020-12-21 $32.30 $32.90 $32.17 $32.82 $30.68 983,760
2020-12-18 $33.41 $33.44 $33.21 $33.31 $31.14 679,070
2020-12-17 $33.60 $33.69 $33.46 $33.49 $31.31 717,705
2020-12-16 $33.24 $33.40 $33.11 $33.35 $31.17 535,425
2020-12-15 $33.15 $33.36 $33.06 $33.36 $31.18 1,322,173
2020-12-14 $33.25 $33.27 $32.94 $32.97 $30.82 509,711
2020-12-11 $33.10 $33.16 $32.93 $33.13 $30.82 919,787
2020-12-10 $33.04 $33.42 $33.04 $33.28 $30.96 541,089
2020-12-09 $33.39 $33.41 $33.00 $33.20 $30.88 1,473,919
2020-12-08 $33.26 $33.44 $33.25 $33.44 $31.10 498,678
2020-12-07 $33.42 $33.50 $33.29 $33.35 $31.02 615,422
2020-12-04 $33.64 $33.72 $33.59 $33.67 $31.32 745,245
2020-12-03 $33.47 $33.59 $33.31 $33.37 $31.04 615,620
2020-12-02 $33.24 $33.44 $33.19 $33.42 $31.09 767,817
2020-12-01 $33.08 $33.41 $33.06 $33.37 $31.04 1,107,211
2020-11-30 $33.27 $33.27 $32.47 $32.49 $30.22 1,029,071
2020-11-27 $33.06 $33.24 $33.06 $33.15 $30.83 1,012,477
2020-11-25 $32.74 $32.96 $32.67 $32.91 $30.61 626,598
2020-11-24 $32.63 $32.89 $32.60 $32.88 $30.58 1,032,092
2020-11-23 $32.49 $32.52 $32.17 $32.33 $30.07 571,312
2020-11-20 $32.25 $32.39 $32.24 $32.32 $30.06 379,155
2020-11-19 $32.09 $32.40 $32.04 $32.39 $30.13 387,860
2020-11-18 $32.39 $32.48 $32.12 $32.12 $29.88 462,962
2020-11-17 $32.22 $32.40 $32.09 $32.31 $30.05 377,585
2020-11-16 $32.28 $32.32 $32.01 $32.22 $29.97 788,276
2020-11-13 $31.47 $31.76 $31.47 $31.73 $29.51 940,161
2020-11-12 $31.36 $31.50 $31.09 $31.20 $29.02 815,858
2020-11-11 $31.71 $31.79 $31.60 $31.77 $29.55 748,360
2020-11-10 $31.64 $31.87 $31.62 $31.72 $29.50 1,720,955
2020-11-09 $31.57 $31.64 $30.86 $30.86 $28.70 1,719,802
2020-11-06 $29.32 $29.35 $29.16 $29.21 $27.17 659,187
2020-11-05 $29.20 $29.33 $29.00 $29.17 $27.13 5,022,503
2020-11-04 $28.22 $28.73 $28.11 $28.44 $26.45 1,035,337
2020-11-03 $27.79 $28.12 $27.77 $28.01 $26.05 755,931
2020-11-02 $27.10 $27.23 $26.93 $27.16 $25.26 639,488
2020-10-30 $26.67 $26.73 $26.45 $26.67 $24.81 635,632
2020-10-29 $26.45 $26.77 $26.29 $26.66 $24.80 713,705
2020-10-28 $26.74 $26.84 $26.43 $26.52 $24.67 1,294,157
2020-10-27 $28.04 $28.08 $27.64 $27.68 $25.75 621,170
2020-10-26 $28.65 $28.65 $28.12 $28.33 $26.35 758,233
2020-10-23 $29.07 $29.08 $28.82 $29.05 $27.02 527,120
2020-10-22 $28.56 $28.71 $28.42 $28.66 $26.66 615,477
2020-10-21 $28.79 $28.93 $28.56 $28.58 $26.58 805,274
2020-10-20 $29.08 $29.22 $28.97 $28.99 $26.97 450,464
2020-10-19 $28.96 $29.05 $28.62 $28.68 $26.68 592,773
2020-10-16 $28.74 $28.92 $28.66 $28.75 $26.74 900,943
2020-10-15 $28.04 $28.54 $28.01 $28.50 $26.51 1,737,652
2020-10-14 $28.90 $28.96 $28.68 $28.71 $26.70 1,001,973
2020-10-13 $28.93 $28.93 $28.75 $28.82 $26.81 609,925
2020-10-12 $29.19 $29.30 $29.19 $29.27 $27.23 886,150
2020-10-09 $29.07 $29.15 $28.98 $29.09 $27.06 717,932
2020-10-08 $28.73 $28.83 $28.69 $28.82 $26.81 973,246
2020-10-07 $28.55 $28.65 $28.46 $28.61 $26.61 729,441
2020-10-06 $28.80 $28.82 $28.27 $28.35 $26.37 1,593,792
2020-10-05 $28.40 $28.62 $28.40 $28.62 $26.62 668,307
2020-10-02 $27.72 $28.16 $27.71 $28.10 $26.14 797,041
2020-10-01 $28.12 $28.18 $27.97 $28.10 $26.14 1,045,650
2020-09-30 $28.04 $28.22 $27.81 $27.94 $25.99 1,243,628
2020-09-29 $28.05 $28.18 $27.92 $28.07 $26.11 1,049,417
2020-09-28 $27.94 $28.04 $27.90 $27.99 $26.04 832,781
2020-09-25 $27.08 $27.53 $27.02 $27.50 $25.58 1,153,465
2020-09-24 $27.51 $27.75 $27.32 $27.54 $25.62 1,299,202
2020-09-23 $28.02 $28.03 $27.45 $27.48 $25.56 845,166
2020-09-22 $28.04 $28.05 $27.61 $27.88 $25.93 1,010,338
2020-09-21 $28.18 $28.18 $27.75 $28.10 $26.14 1,148,625
2020-09-18 $29.25 $29.30 $29.02 $29.13 $27.10 1,268,860
2020-09-17 $29.31 $29.58 $29.30 $29.54 $27.48 1,677,757
2020-09-16 $29.60 $29.75 $29.44 $29.46 $27.40 721,439
2020-09-15 $29.81 $29.82 $29.58 $29.66 $27.59 609,799
2020-09-14 $29.68 $29.72 $29.53 $29.57 $27.50 581,820
2020-09-11 $29.42 $29.58 $29.23 $29.40 $27.35 1,928,927
2020-09-10 $29.69 $29.80 $29.09 $29.12 $27.09 853,022
2020-09-09 $29.36 $29.63 $29.33 $29.45 $27.39 790,692
2020-09-08 $28.84 $29.10 $28.72 $28.81 $26.80 1,606,589
2020-09-04 $29.44 $29.52 $28.78 $29.31 $27.26 6,059,523
2020-09-03 $29.95 $30.02 $29.07 $29.25 $27.21 1,245,681
2020-09-02 $29.56 $29.81 $29.39 $29.81 $27.73 643,862
2020-09-01 $29.25 $29.36 $29.07 $29.21 $27.17 425,112
2020-08-31 $29.55 $29.65 $29.25 $29.26 $27.22 1,155,303
2020-08-28 $29.59 $29.64 $29.42 $29.59 $27.52 468,562
2020-08-27 $29.67 $29.67 $29.19 $29.30 $27.25 545,889
2020-08-26 $29.45 $29.74 $29.45 $29.72 $27.64 337,854
2020-08-25 $29.73 $29.73 $29.29 $29.47 $27.41 539,206
2020-08-24 $29.39 $29.39 $29.22 $29.32 $27.27 667,746
2020-08-21 $28.46 $28.78 $28.44 $28.78 $26.77 545,617
2020-08-20 $28.82 $29.06 $28.77 $29.00 $26.97 397,957
2020-08-19 $29.37 $29.45 $29.12 $29.16 $27.12 1,013,118
2020-08-18 $29.53 $29.55 $29.20 $29.24 $27.20 2,884,929
2020-08-17 $29.34 $29.37 $29.29 $29.32 $27.27 379,492
2020-08-14 $29.11 $29.25 $29.05 $29.13 $27.10 510,975
2020-08-13 $29.67 $29.78 $29.44 $29.55 $27.49 1,454,814
2020-08-12 $29.64 $29.84 $29.59 $29.67 $27.60 651,348
2020-08-11 $29.43 $29.51 $28.97 $29.01 $26.98 610,556
2020-08-10 $28.69 $28.80 $28.63 $28.77 $26.76 1,418,058
2020-08-07 $28.51 $28.73 $28.47 $28.71 $26.70 671,175
2020-08-06 $28.69 $28.97 $28.64 $28.91 $26.89 529,493
2020-08-05 $28.94 $29.08 $28.84 $28.85 $26.83 681,365
2020-08-04 $28.28 $28.66 $28.23 $28.64 $26.64 1,591,107
2020-08-03 $28.22 $28.47 $28.13 $28.47 $26.48 451,084
2020-07-31 $28.52 $28.56 $27.73 $27.95 $26.00 1,275,090
2020-07-30 $28.40 $28.69 $28.04 $28.63 $26.63 856,464
2020-07-29 $28.88 $29.08 $28.83 $29.06 $27.03 769,413
2020-07-28 $28.54 $28.74 $28.54 $28.56 $26.57 610,471
2020-07-27 $28.73 $28.91 $28.68 $28.77 $26.76 808,823
2020-07-24 $28.52 $28.61 $28.44 $28.58 $26.58 517,219
2020-07-23 $28.88 $29.00 $28.62 $28.70 $26.70 626,429
2020-07-22 $28.97 $29.05 $28.86 $29.01 $26.98 717,981
2020-07-21 $29.04 $29.14 $28.89 $28.95 $26.93 602,530
2020-07-20 $28.75 $28.90 $28.64 $28.85 $26.83 384,626
2020-07-17 $28.66 $28.82 $28.55 $28.80 $26.79 1,299,665
2020-07-16 $28.72 $28.91 $28.62 $28.68 $26.68 484,661
2020-07-15 $28.96 $29.06 $28.69 $28.84 $26.83 943,300
2020-07-14 $27.93 $28.41 $27.86 $28.37 $26.39 877,706
2020-07-13 $28.25 $28.46 $27.82 $27.87 $25.92 881,676
2020-07-10 $27.72 $27.93 $27.64 $27.93 $25.98 1,996,331
2020-07-09 $27.99 $28.00 $27.38 $27.57 $25.64 776,200
2020-07-08 $27.89 $28.14 $27.82 $28.13 $26.17 826,446
2020-07-07 $28.15 $28.23 $27.89 $27.90 $25.95 393,200
2020-07-06 $28.35 $28.72 $28.23 $28.37 $26.39 585,195
2020-07-02 $28.01 $28.17 $27.79 $27.84 $25.90 418,574
2020-07-01 $27.25 $27.54 $27.25 $27.46 $25.54 1,048,745
2020-06-30 $27.09 $27.50 $27.03 $27.42 $25.50 639,487
2020-06-29 $27.26 $27.49 $27.10 $27.40 $25.49 1,548,406
2020-06-26 $27.38 $27.41 $26.91 $26.96 $25.08 1,137,742
2020-06-25 $26.90 $27.46 $26.79 $27.43 $25.51 1,135,343
2020-06-24 $27.28 $27.31 $26.78 $26.89 $25.01 588,816
2020-06-23 $27.90 $27.91 $27.60 $27.60 $25.67 491,662
2020-06-22 $27.23 $27.49 $27.11 $27.43 $25.51 382,370
2020-06-19 $27.69 $27.69 $26.97 $26.99 $25.10 459,082
2020-06-18 $27.12 $27.37 $27.04 $27.22 $25.32 330,694
2020-06-17 $27.67 $27.67 $27.37 $27.43 $25.51 496,246
2020-06-16 $27.60 $27.69 $27.00 $27.38 $25.47 733,491
2020-06-15 $26.44 $27.23 $26.35 $27.12 $25.23 641,768
2020-06-12 $27.45 $27.50 $26.60 $27.01 $24.96 991,647
2020-06-11 $27.51 $27.58 $26.43 $26.47 $24.46 1,833,554
2020-06-10 $28.67 $28.70 $28.27 $28.40 $26.24 808,283
2020-06-09 $28.49 $28.78 $28.44 $28.59 $26.42 1,680,459
2020-06-08 $29.08 $29.23 $28.85 $29.22 $27.00 619,745
2020-06-05 $28.94 $29.11 $28.81 $28.87 $26.68 658,987
2020-06-04 $27.96 $28.33 $27.89 $28.12 $25.99 4,568,236
2020-06-03 $27.61 $28.15 $27.59 $28.03 $25.90 1,484,582
2020-06-02 $26.88 $27.07 $26.82 $27.03 $24.98 1,206,304
2020-06-01 $26.12 $26.50 $26.12 $26.48 $24.47 2,045,890
2020-05-29 $26.03 $26.11 $25.63 $25.93 $23.96 1,572,525
2020-05-28 $25.90 $26.25 $25.81 $25.90 $23.93 1,029,804
2020-05-27 $25.56 $25.67 $25.31 $25.60 $23.66 1,050,765
2020-05-26 $25.06 $25.18 $24.97 $24.97 $23.08 456,617
2020-05-22 $24.08 $24.15 $23.94 $24.12 $22.29 506,570
2020-05-21 $24.33 $24.43 $24.02 $24.10 $22.27 423,107
2020-05-20 $24.27 $24.45 $24.16 $24.32 $22.47 559,471
2020-05-19 $24.06 $24.13 $23.82 $23.83 $22.02 1,059,744
2020-05-18 $23.92 $24.49 $23.87 $24.37 $22.52 1,006,856
2020-05-15 $22.99 $23.15 $22.86 $23.07 $21.32 276,840
2020-05-14 $22.65 $23.05 $22.46 $23.04 $21.29 629,735
2020-05-13 $23.64 $23.65 $23.05 $23.21 $21.45 839,325
2020-05-12 $24.08 $24.15 $23.73 $23.74 $21.94 352,954
2020-05-11 $24.06 $24.19 $23.94 $24.15 $22.32 434,045
2020-05-08 $24.33 $24.43 $24.24 $24.39 $22.54 854,791
2020-05-07 $23.88 $24.06 $23.78 $23.98 $22.16 640,109
2020-05-06 $23.91 $23.91 $23.46 $23.47 $21.69 303,403
2020-05-05 $23.93 $24.07 $23.71 $23.76 $21.96 483,807
2020-05-04 $23.69 $23.77 $23.48 $23.77 $21.97 738,611
2020-05-01 $24.21 $24.26 $23.88 $24.01 $22.19 530,687
2020-04-30 $24.54 $24.68 $24.31 $24.48 $22.62 765,363
2020-04-29 $24.68 $25.04 $24.63 $24.95 $23.06 764,859
2020-04-28 $24.52 $24.52 $24.10 $24.12 $22.29 531,138
2020-04-27 $23.73 $24.08 $23.73 $24.01 $22.19 308,645
2020-04-24 $23.51 $23.65 $23.28 $23.59 $21.80 797,930
2020-04-23 $23.43 $23.90 $23.24 $23.27 $21.50 1,081,728
2020-04-22 $23.47 $23.50 $23.33 $23.47 $21.69 641,791
2020-04-21 $23.37 $23.60 $23.16 $23.28 $21.51 690,115
2020-04-20 $23.78 $24.19 $23.72 $23.74 $21.94 857,762
2020-04-17 $23.93 $24.17 $23.77 $24.12 $22.29 1,238,267
2020-04-16 $23.36 $23.36 $22.85 $23.12 $21.37 1,465,783
2020-04-15 $23.40 $23.49 $23.21 $23.27 $21.50 733,998
2020-04-14 $24.47 $24.66 $24.28 $24.36 $22.51 1,584,250
2020-04-13 $24.27 $24.36 $23.83 $24.03 $22.21 658,133
2020-04-09 $24.17 $24.54 $24.03 $24.39 $22.54 1,040,847
2020-04-08 $23.55 $23.84 $23.34 $23.71 $21.91 1,065,743
2020-04-07 $24.00 $24.06 $23.31 $23.31 $21.54 1,614,236
2020-04-06 $22.74 $23.36 $22.72 $23.23 $21.47 1,733,535
2020-04-03 $22.10 $22.13 $21.73 $21.85 $20.19 1,392,567
2020-04-02 $22.20 $22.77 $22.09 $22.55 $20.84 1,046,800
2020-04-01 $22.63 $22.69 $22.12 $22.19 $20.51 1,609,680
2020-03-31 $23.49 $23.63 $23.10 $23.44 $21.66 1,285,826
2020-03-30 $23.33 $23.74 $23.16 $23.72 $21.92 1,253,929
2020-03-27 $23.41 $24.01 $23.04 $23.64 $21.85 1,519,226
2020-03-26 $23.46 $24.64 $23.42 $24.64 $22.77 1,701,818
2020-03-25 $22.55 $23.84 $22.33 $23.41 $21.63 1,763,490
2020-03-24 $21.91 $22.45 $21.67 $22.31 $20.62 1,402,536
2020-03-23 $20.89 $21.19 $20.35 $20.45 $18.90 1,204,335
2020-03-20 $21.02 $21.42 $20.43 $20.47 $18.92 4,330,244
2020-03-19 $19.80 $20.46 $19.60 $20.07 $18.55 1,251,954
2020-03-18 $19.97 $20.43 $19.29 $20.03 $18.51 2,892,898
2020-03-17 $20.73 $21.56 $20.34 $21.50 $19.87 1,144,955
2020-03-16 $20.08 $21.52 $20.03 $20.64 $19.07 1,859,542
2020-03-13 $23.86 $23.90 $22.09 $23.63 $21.84 2,067,749
2020-03-12 $23.30 $23.32 $21.85 $22.03 $20.36 3,043,143
2020-03-11 $26.09 $26.15 $25.01 $25.23 $23.32 3,297,702
2020-03-10 $26.88 $26.96 $25.80 $26.81 $24.78 4,201,981
2020-03-09 $26.66 $27.12 $25.82 $25.89 $23.93 4,621,273
2020-03-06 $28.56 $28.75 $28.21 $28.54 $26.37 5,081,331
2020-03-05 $29.36 $29.60 $29.04 $29.18 $26.97 2,359,409
2020-03-04 $29.78 $30.30 $29.55 $30.24 $27.95 2,028,213
2020-03-03 $29.84 $30.23 $29.05 $29.22 $27.00 2,892,098
2020-03-02 $29.03 $29.67 $28.81 $29.62 $27.37 2,611,824
2020-02-28 $28.57 $29.03 $28.27 $28.93 $26.73 2,153,207
2020-02-27 $29.61 $30.03 $29.16 $29.18 $26.97 1,818,379
2020-02-26 $30.31 $30.52 $29.98 $29.98 $27.71 2,300,291
2020-02-25 $30.70 $30.72 $30.01 $30.01 $27.73 1,267,708
2020-02-24 $30.71 $30.97 $30.57 $30.75 $28.42 1,083,161
2020-02-21 $32.11 $32.17 $32.00 $32.09 $29.65 556,424
2020-02-20 $32.37 $32.44 $32.09 $32.23 $29.78 776,014
2020-02-19 $32.31 $32.41 $32.30 $32.38 $29.92 606,798
2020-02-18 $32.14 $32.27 $32.14 $32.19 $29.75 630,127
2020-02-14 $32.34 $32.38 $32.23 $32.29 $29.84 391,732
2020-02-13 $32.26 $32.41 $32.19 $32.35 $29.90 1,298,968
2020-02-12 $32.56 $32.58 $32.49 $32.57 $30.10 445,371
2020-02-11 $32.33 $32.42 $32.31 $32.35 $29.90 290,868
2020-02-10 $32.09 $32.26 $32.09 $32.26 $29.81 782,334
2020-02-07 $32.20 $32.35 $32.16 $32.23 $29.78 1,872,268
2020-02-06 $32.40 $32.42 $32.32 $32.42 $29.96 463,944
2020-02-05 $32.27 $32.29 $32.16 $32.26 $29.81 1,046,096
2020-02-04 $31.99 $32.04 $31.95 $31.98 $29.55 1,468,545
2020-02-03 $31.51 $31.71 $31.51 $31.52 $29.13 472,898
2020-01-31 $31.63 $31.63 $31.27 $31.40 $29.02 997,893
2020-01-30 $31.58 $31.89 $31.56 $31.85 $29.43 1,349,064
2020-01-29 $32.05 $32.10 $31.92 $31.95 $29.53 323,042
2020-01-28 $31.71 $31.90 $31.67 $31.85 $29.43 312,127
2020-01-27 $31.52 $31.68 $31.49 $31.55 $29.16 974,350
2020-01-24 $32.50 $32.50 $32.20 $32.25 $29.80 434,411
2020-01-23 $32.35 $32.45 $32.16 $32.41 $29.95 367,941
2020-01-22 $32.65 $32.66 $32.47 $32.47 $30.01 374,944
2020-01-21 $32.74 $32.75 $32.58 $32.58 $30.11 364,185
2020-01-17 $32.98 $32.99 $32.89 $32.96 $30.46 657,298
2020-01-16 $32.80 $32.83 $32.73 $32.83 $30.34 397,127
2020-01-15 $32.68 $32.79 $32.67 $32.70 $30.22 607,814
2020-01-14 $32.61 $32.76 $32.60 $32.72 $30.24 1,446,367
2020-01-13 $32.59 $32.72 $32.56 $32.70 $30.22 625,437
2020-01-10 $32.64 $32.70 $32.51 $32.53 $30.06 888,561
2020-01-09 $32.69 $32.69 $32.57 $32.68 $30.20 264,057
2020-01-08 $32.46 $32.77 $32.46 $32.65 $30.17 725,820
2020-01-07 $32.67 $32.67 $32.52 $32.54 $30.07 306,612
2020-01-06 $32.57 $32.78 $32.57 $32.75 $30.26 257,264
2020-01-03 $32.56 $32.81 $32.54 $32.60 $30.13 410,128
2020-01-02 $32.86 $32.95 $32.79 $32.94 $30.44 839,584
2019-12-31 $32.58 $32.73 $32.42 $32.71 $30.23 675,129
2019-12-30 $32.73 $32.75 $32.50 $32.52 $30.05 820,979
2019-12-27 $32.79 $32.79 $32.67 $32.67 $30.19 505,146
2019-12-26 $32.47 $32.61 $32.43 $32.61 $30.14 348,311
2019-12-24 $32.47 $32.47 $32.35 $32.42 $29.96 275,835
2019-12-23 $32.46 $32.53 $32.45 $32.49 $30.02 585,718
2019-12-20 $32.33 $32.42 $32.32 $32.35 $29.90 494,926
2019-12-19 $32.18 $32.31 $32.16 $32.31 $29.86 537,237
2019-12-18 $32.28 $32.30 $32.17 $32.21 $29.77 764,772
2019-12-17 $32.39 $32.41 $32.31 $32.35 $29.90 812,575
2019-12-16 $32.43 $32.50 $32.40 $32.43 $29.97 1,084,623
2019-12-13 $32.14 $32.37 $32.06 $32.12 $29.62 777,194
2019-12-12 $31.78 $32.05 $31.75 $32.01 $29.52 1,211,668
2019-12-11 $31.60 $31.80 $31.59 $31.78 $29.31 1,664,463
2019-12-10 $31.50 $31.68 $31.46 $31.63 $29.17 937,309
2019-12-09 $31.56 $31.62 $31.44 $31.46 $29.01 10,409,298
2019-12-06 $31.67 $31.69 $31.58 $31.69 $29.22 621,893
2019-12-05 $31.56 $31.56 $31.40 $31.49 $29.04 2,380,694
2019-12-04 $31.38 $31.45 $31.33 $31.40 $28.96 526,120
2019-12-03 $30.96 $31.17 $30.82 $31.17 $28.74 824,282
2019-12-02 $31.56 $31.56 $31.24 $31.34 $28.90 1,880,211
2019-11-29 $31.68 $31.75 $31.65 $31.66 $29.20 494,691
2019-11-27 $31.79 $31.82 $31.73 $31.81 $29.33 554,822
2019-11-26 $31.81 $31.90 $31.79 $31.90 $29.42 845,171
2019-11-25 $31.76 $31.83 $31.75 $31.83 $29.35 918,012
2019-11-22 $31.79 $31.79 $31.62 $31.70 $29.23 1,025,121
2019-11-21 $31.73 $31.75 $31.61 $31.67 $29.20 581,266
2019-11-20 $31.76 $31.80 $31.58 $31.70 $29.23 785,442
2019-11-19 $32.00 $32.00 $31.80 $31.86 $29.38 514,954
2019-11-18 $31.80 $31.99 $31.78 $31.98 $29.49 518,674
2019-11-15 $31.82 $31.95 $31.80 $31.93 $29.44 652,884
2019-11-14 $31.57 $31.71 $31.56 $31.71 $29.24 479,478
2019-11-13 $31.60 $31.66 $31.57 $31.65 $29.19 873,698
2019-11-12 $31.71 $31.79 $31.67 $31.71 $29.24 712,971
2019-11-11 $31.66 $31.76 $31.64 $31.73 $29.26 961,255
2019-11-08 $31.56 $31.70 $31.50 $31.68 $29.21 715,206
2019-11-07 $31.71 $31.74 $31.63 $31.65 $29.19 1,225,137
2019-11-06 $31.65 $31.70 $31.55 $31.63 $29.17 709,015
2019-11-05 $31.57 $31.59 $31.49 $31.54 $29.08 877,436
2019-11-04 $31.68 $31.73 $31.57 $31.61 $29.15 736,157
2019-11-01 $31.41 $31.45 $31.34 $31.43 $28.98 758,802
2019-10-31 $31.28 $31.31 $31.10 $31.23 $28.80 2,269,141
2019-10-30 $31.15 $31.38 $30.98 $31.37 $28.93 866,784
2019-10-29 $31.02 $31.18 $31.02 $31.17 $28.74 412,656
2019-10-28 $31.00 $31.08 $31.00 $31.06 $28.64 528,976
2019-10-25 $30.78 $30.93 $30.78 $30.92 $28.51 542,336
2019-10-24 $30.77 $30.83 $30.69 $30.81 $28.41 786,191
2019-10-23 $30.54 $30.70 $30.53 $30.70 $28.31 356,058
2019-10-22 $30.64 $30.75 $30.49 $30.53 $28.15 712,299
2019-10-21 $30.80 $30.81 $30.62 $30.69 $28.30 7,375,472
2019-10-18 $30.62 $30.72 $30.54 $30.68 $28.29 756,136
2019-10-17 $30.89 $30.89 $30.67 $30.76 $28.37 552,935
2019-10-16 $30.62 $30.76 $30.61 $30.67 $28.28 536,415
2019-10-15 $30.39 $30.76 $30.39 $30.64 $28.25 1,005,541
2019-10-14 $30.26 $30.33 $30.21 $30.27 $27.91 380,834
2019-10-11 $30.33 $30.51 $30.30 $30.34 $27.98 2,404,008
2019-10-10 $29.64 $29.88 $29.57 $29.82 $27.50 2,744,249
2019-10-09 $29.41 $29.54 $29.33 $29.47 $27.18 915,000
2019-10-08 $29.28 $29.31 $29.11 $29.12 $26.85 973,733
2019-10-07 $29.46 $29.65 $29.46 $29.47 $27.18 715,016
2019-10-04 $29.31 $29.50 $29.29 $29.50 $27.20 500,349
2019-10-03 $29.12 $29.28 $28.91 $29.25 $26.97 1,926,858
2019-10-02 $29.27 $29.27 $28.92 $28.98 $26.72 4,288,597
2019-10-01 $30.08 $30.09 $29.75 $29.78 $27.46 1,552,616
2019-09-30 $30.01 $30.18 $30.01 $30.14 $27.79 696,161
2019-09-27 $29.97 $30.10 $29.90 $29.93 $27.60 1,082,236
2019-09-26 $30.03 $30.08 $29.90 $29.95 $27.62 2,896,154
2019-09-25 $29.80 $29.91 $29.65 $29.89 $27.56 729,653
2019-09-24 $30.31 $30.32 $30.06 $30.08 $27.74 2,304,656
2019-09-23 $30.13 $30.24 $30.10 $30.21 $27.86 1,174,150
2019-09-20 $30.53 $30.58 $30.40 $30.41 $28.04 1,032,501
2019-09-19 $30.52 $30.55 $30.43 $30.43 $28.06 434,876
2019-09-18 $30.29 $30.41 $30.17 $30.31 $27.95 410,059
2019-09-17 $30.14 $30.36 $30.12 $30.33 $27.97 694,733
2019-09-16 $30.20 $30.22 $30.06 $30.09 $27.75 792,377
2019-09-13 $30.60 $30.61 $30.49 $30.51 $28.13 675,179
2019-09-12 $30.21 $30.53 $30.18 $30.44 $28.07 1,286,658
2019-09-11 $30.11 $30.20 $30.08 $30.18 $27.83 1,028,558
2019-09-10 $30.04 $30.19 $29.98 $30.06 $27.72 1,125,335
2019-09-09 $30.15 $30.15 $30.07 $30.10 $27.76 906,372
2019-09-06 $30.12 $30.20 $30.08 $30.08 $27.74 541,750
2019-09-05 $30.22 $30.28 $30.07 $30.10 $27.76 3,315,231
2019-09-04 $29.73 $29.85 $29.71 $29.82 $27.50 899,257
2019-09-03 $29.24 $29.34 $29.15 $29.31 $27.03 728,522
2019-08-30 $29.62 $29.65 $29.35 $29.49 $27.19 1,403,642
2019-08-29 $29.38 $29.45 $29.29 $29.38 $27.09 921,168
2019-08-28 $28.87 $29.10 $28.80 $29.00 $26.74 1,292,357
2019-08-27 $29.19 $29.25 $29.03 $29.05 $26.79 1,303,574
2019-08-26 $29.02 $29.11 $28.91 $29.04 $26.78 1,326,682
2019-08-23 $29.03 $29.30 $28.77 $28.77 $26.53 1,528,190
2019-08-22 $29.32 $29.35 $29.07 $29.16 $26.89 1,491,145
2019-08-21 $29.51 $29.52 $29.31 $29.32 $27.04 4,828,083
2019-08-20 $28.99 $29.04 $28.86 $28.94 $26.69 582,715
2019-08-19 $29.14 $29.18 $29.02 $29.04 $26.78 494,253
2019-08-16 $28.47 $28.78 $28.47 $28.73 $26.49 1,148,279
2019-08-15 $28.41 $28.56 $28.28 $28.44 $26.23 2,104,305
2019-08-14 $28.73 $28.78 $28.44 $28.44 $26.23 1,319,484
2019-08-13 $28.99 $29.50 $28.93 $29.37 $27.08 1,683,564
2019-08-12 $29.12 $29.25 $29.00 $29.04 $26.78 2,059,074
2019-08-09 $29.29 $29.37 $29.12 $29.29 $27.01 2,577,603
2019-08-08 $29.24 $29.49 $29.19 $29.32 $27.04 1,760,519
2019-08-07 $28.76 $29.07 $28.68 $29.04 $26.78 2,047,599
2019-08-06 $28.84 $28.88 $28.63 $28.80 $26.56 2,154,606
2019-08-05 $28.76 $28.81 $28.40 $28.57 $26.35 1,135,353
2019-08-02 $29.40 $29.43 $29.07 $29.18 $26.91 3,337,087
2019-08-01 $29.80 $30.07 $29.53 $29.65 $27.34 1,632,267
2019-07-31 $30.02 $30.12 $29.54 $29.79 $27.47 2,540,177
2019-07-30 $30.01 $30.03 $29.89 $29.96 $27.63 1,051,849
2019-07-29 $30.55 $30.55 $30.46 $30.51 $28.13 573,368
2019-07-26 $30.49 $30.52 $30.43 $30.43 $28.06 2,571,473
2019-07-25 $30.58 $30.58 $30.25 $30.28 $27.92 837,817
2019-07-24 $30.51 $30.64 $30.50 $30.62 $28.24 732,634
2019-07-23 $30.62 $30.69 $30.57 $30.65 $28.26 1,164,194
2019-07-22 $30.46 $30.49 $30.39 $30.45 $28.08 496,990
2019-07-19 $30.47 $30.51 $30.33 $30.41 $28.04 785,953
2019-07-18 $30.46 $30.59 $30.34 $30.56 $28.18 837,381
2019-07-17 $30.69 $30.69 $30.46 $30.48 $28.11 960,684
2019-07-16 $30.68 $30.76 $30.60 $30.62 $28.24 937,621
2019-07-15 $30.65 $30.70 $30.62 $30.66 $28.27 340,936
2019-07-12 $30.57 $30.64 $30.52 $30.62 $28.24 753,079
2019-07-11 $30.63 $30.65 $30.42 $30.48 $28.11 676,986
2019-07-10 $30.66 $30.73 $30.52 $30.61 $28.23 1,847,127
2019-07-09 $30.41 $30.51 $30.37 $30.50 $28.13 603,269
2019-07-08 $30.53 $30.58 $30.49 $30.54 $28.16 780,512
2019-07-05 $30.66 $30.70 $30.48 $30.66 $28.27 4,038,844
2019-07-03 $30.92 $30.98 $30.89 $30.97 $28.56 717,525
2019-07-02 $30.67 $30.75 $30.65 $30.69 $28.30 867,970
2019-07-01 $30.88 $30.90 $30.61 $30.67 $28.28 1,058,919
2019-06-28 $30.60 $30.76 $30.60 $30.65 $28.26 1,136,288
2019-06-27 $30.43 $30.54 $30.39 $30.43 $28.06 5,432,611
2019-06-26 $30.52 $30.52 $30.39 $30.40 $28.03 541,400
2019-06-25 $30.62 $30.65 $30.40 $30.44 $28.07 1,468,864
2019-06-24 $30.62 $30.65 $30.56 $30.57 $28.19 592,775
2019-06-21 $30.44 $30.58 $30.39 $30.47 $28.10 1,537,591
2019-06-20 $30.60 $30.64 $30.41 $30.54 $28.16 2,129,237
2019-06-19 $30.17 $30.34 $30.11 $30.27 $27.91 772,783
2019-06-18 $29.93 $30.14 $29.93 $30.05 $27.71 3,280,314
2019-06-17 $29.44 $29.57 $29.41 $29.46 $27.17 351,266
2019-06-14 $30.07 $30.09 $30.00 $30.05 $27.04 273,581
2019-06-13 $30.33 $30.33 $30.23 $30.27 $27.24 834,544
2019-06-12 $30.43 $30.46 $30.27 $30.28 $27.25 425,951
2019-06-11 $30.70 $30.71 $30.49 $30.57 $27.51 1,631,547
2019-06-10 $30.34 $30.40 $30.27 $30.38 $27.34 1,753,196
2019-06-07 $30.26 $30.45 $30.21 $30.31 $27.27 1,353,972
2019-06-06 $29.74 $29.76 $29.60 $29.68 $26.71 464,716
2019-06-05 $29.77 $29.77 $29.63 $29.66 $26.69 647,141
2019-06-04 $29.53 $29.63 $29.45 $29.59 $26.63 872,386
2019-06-03 $29.15 $29.29 $29.04 $29.22 $26.29 1,261,749
2019-05-31 $28.81 $29.01 $28.76 $29.00 $26.10 987,716
2019-05-30 $29.07 $29.20 $29.05 $29.20 $26.28 1,061,003
2019-05-29 $28.97 $29.04 $28.89 $29.03 $26.12 327,547
2019-05-28 $29.65 $29.70 $29.29 $29.29 $26.36 667,899
2019-05-24 $29.56 $29.64 $29.52 $29.64 $26.67 700,274
2019-05-23 $29.18 $29.30 $29.07 $29.26 $26.33 747,717
2019-05-22 $29.64 $29.78 $29.64 $29.66 $26.69 679,027
2019-05-21 $29.76 $29.84 $29.67 $29.81 $26.82 616,556
2019-05-20 $29.54 $29.75 $29.46 $29.60 $26.64 458,044
2019-05-17 $29.87 $30.02 $29.86 $29.91 $26.91 481,598
2019-05-16 $29.82 $30.14 $29.81 $30.07 $27.06 367,208
2019-05-15 $29.35 $29.83 $29.35 $29.80 $26.82 1,204,986
2019-05-14 $29.49 $29.72 $29.47 $29.63 $26.66 1,188,203
2019-05-13 $29.30 $29.35 $29.17 $29.24 $26.31 2,017,467
2019-05-10 $29.71 $29.98 $29.58 $29.95 $26.95 502,678
2019-05-09 $29.51 $29.79 $29.50 $29.76 $26.78 720,926
2019-05-08 $29.88 $30.03 $29.84 $29.93 $26.93 796,452
2019-05-07 $30.02 $30.02 $29.64 $29.72 $26.74 1,079,035
2019-05-06 $30.02 $30.40 $30.01 $30.39 $27.35 943,218
2019-05-03 $30.56 $30.72 $30.55 $30.72 $27.64 416,843
2019-05-02 $30.68 $30.68 $30.46 $30.52 $27.46 1,366,136
2019-05-01 $30.92 $31.03 $30.68 $30.69 $27.62 1,307,263
2019-04-30 $30.76 $30.90 $30.68 $30.89 $27.80 585,566
2019-04-29 $30.60 $30.76 $30.57 $30.76 $27.68 328,299
2019-04-26 $30.52 $30.59 $30.44 $30.54 $27.48 413,644
2019-04-25 $30.39 $30.47 $30.34 $30.47 $27.42 470,571
2019-04-24 $30.61 $30.67 $30.50 $30.59 $27.53 610,503
2019-04-23 $30.67 $30.79 $30.64 $30.76 $27.68 553,532
2019-04-22 $30.76 $31.34 $30.75 $30.87 $27.78 447,836
2019-04-18 $30.77 $30.88 $30.74 $30.78 $27.70 416,578
2019-04-17 $30.83 $30.87 $30.77 $30.86 $27.77 384,476
2019-04-16 $30.63 $30.67 $30.61 $30.64 $27.57 278,747
2019-04-15 $30.57 $30.58 $30.50 $30.57 $27.51 308,610
2019-04-12 $30.54 $30.57 $30.48 $30.56 $27.50 412,374
2019-04-11 $30.30 $30.37 $30.20 $30.27 $27.24 790,035
2019-04-10 $30.07 $30.25 $30.05 $30.18 $27.16 3,655,650
2019-04-09 $30.19 $30.19 $30.04 $30.05 $27.04 1,805,636
2019-04-08 $30.34 $30.34 $30.23 $30.27 $27.24 269,648
2019-04-05 $30.17 $30.28 $30.15 $30.25 $27.22 1,805,505
2019-04-04 $30.04 $30.18 $30.04 $30.18 $27.16 1,393,983
2019-04-03 $30.07 $30.21 $30.05 $30.16 $27.14 1,922,463
2019-04-02 $29.72 $29.91 $29.72 $29.88 $26.89 864,496
2019-04-01 $29.67 $29.82 $29.66 $29.81 $26.82 650,089
2019-03-29 $29.40 $29.47 $29.27 $29.47 $26.52 778,206
2019-03-28 $29.23 $29.30 $29.10 $29.23 $26.30 651,372
2019-03-27 $29.42 $29.45 $29.13 $29.37 $26.43 465,430
2019-03-26 $29.36 $29.41 $29.25 $29.29 $26.36 421,185
2019-03-25 $29.17 $29.25 $29.08 $29.19 $26.27 465,225
2019-03-22 $29.43 $29.48 $29.11 $29.19 $26.27 827,098
2019-03-21 $29.93 $30.11 $29.91 $30.11 $27.09 957,637
2019-03-20 $30.18 $30.40 $29.96 $30.28 $27.25 965,827
2019-03-19 $30.32 $30.32 $30.11 $30.19 $27.17 588,160
2019-03-18 $30.14 $30.14 $30.03 $30.12 $27.10 900,892
2019-03-15 $29.96 $30.08 $29.93 $30.08 $27.07 945,787
2019-03-14 $29.64 $29.74 $29.62 $29.68 $26.71 1,759,291
2019-03-13 $29.39 $29.56 $29.39 $29.56 $26.60 679,815
2019-03-12 $29.18 $29.29 $29.18 $29.25 $26.32 1,290,289
2019-03-11 $28.99 $29.19 $28.98 $29.17 $26.25 437,856
2019-03-08 $28.83 $29.02 $28.83 $29.02 $26.11 835,436
2019-03-07 $29.20 $29.20 $28.86 $28.88 $25.99 1,099,089
2019-03-06 $29.54 $29.54 $29.33 $29.34 $26.40 4,079,855
2019-03-05 $29.47 $29.48 $29.36 $29.46 $26.51 557,775
2019-03-04 $29.65 $29.65 $29.37 $29.51 $26.55 1,457,539
2019-03-01 $29.59 $29.63 $29.49 $29.58 $26.62 930,138
2019-02-28 $29.29 $29.42 $29.26 $29.35 $26.41 494,141
2019-02-27 $29.28 $29.31 $29.17 $29.19 $26.27 673,981
2019-02-26 $29.19 $29.35 $29.17 $29.30 $26.37 393,134
2019-02-25 $29.24 $29.27 $29.14 $29.15 $26.23 842,058
2019-02-22 $29.07 $29.13 $29.01 $29.06 $26.15 1,029,185
2019-02-21 $28.99 $29.00 $28.88 $28.93 $26.03 1,863,193
2019-02-20 $28.81 $29.07 $28.79 $28.96 $26.06 8,472,257
2019-02-19 $28.59 $28.87 $28.58 $28.86 $25.97 6,295,855
2019-02-15 $28.53 $28.65 $28.46 $28.65 $25.78 2,227,610
2019-02-14 $28.15 $28.23 $28.05 $28.13 $25.31 1,280,641
2019-02-13 $28.20 $28.23 $28.07 $28.07 $25.26 1,032,205
2019-02-12 $28.07 $28.17 $28.05 $28.14 $25.32 1,067,275
2019-02-11 $27.80 $27.84 $27.71 $27.76 $24.98 651,023
2019-02-08 $27.69 $27.78 $27.55 $27.76 $24.98 500,472
2019-02-07 $28.03 $28.07 $27.82 $27.90 $25.11 699,418
2019-02-06 $28.41 $28.44 $28.31 $28.36 $25.52 572,223
2019-02-05 $28.47 $28.53 $28.43 $28.50 $25.65 646,878
2019-02-04 $28.09 $28.25 $27.96 $28.24 $25.41 661,058
2019-02-01 $28.25 $28.35 $28.17 $28.25 $25.42 417,261
2019-01-31 $28.04 $28.19 $27.99 $28.15 $25.33 730,035
2019-01-30 $27.90 $28.25 $27.82 $28.17 $25.35 877,737
2019-01-29 $27.78 $27.83 $27.69 $27.76 $24.98 529,650
2019-01-28 $27.46 $27.59 $27.45 $27.57 $24.81 465,799
2019-01-25 $27.56 $27.68 $27.54 $27.61 $24.84 886,723
2019-01-24 $27.22 $27.27 $27.06 $27.16 $24.44 1,298,247
2019-01-23 $27.26 $27.29 $27.05 $27.14 $24.42 370,991
2019-01-22 $27.08 $27.14 $26.94 $26.96 $24.26 541,058
2019-01-18 $27.36 $27.36 $27.24 $27.29 $24.56 449,904
2019-01-17 $26.80 $27.08 $26.80 $27.01 $24.30 577,599
2019-01-16 $26.96 $27.04 $26.96 $26.97 $24.27 446,363
2019-01-15 $26.88 $27.00 $26.78 $26.92 $24.22 625,102
2019-01-14 $26.82 $27.00 $26.80 $26.91 $24.21 414,756
2019-01-11 $27.06 $27.09 $26.95 $27.02 $24.31 772,051
2019-01-10 $27.14 $27.33 $27.13 $27.33 $24.59 660,106
2019-01-09 $27.29 $27.43 $27.23 $27.37 $24.63 593,618
2019-01-08 $27.05 $27.08 $26.89 $26.99 $24.29 504,458
2019-01-07 $26.56 $26.76 $26.48 $26.69 $24.02 552,964
2019-01-04 $26.23 $26.67 $26.19 $26.61 $23.94 953,576
2019-01-03 $26.06 $26.06 $25.85 $25.91 $23.31 811,245
2019-01-02 $26.10 $26.29 $26.07 $26.29 $23.66 1,274,719
2018-12-31 $26.61 $26.61 $26.33 $26.52 $23.86 2,201,665
2018-12-28 $26.47 $26.48 $26.23 $26.32 $23.68 940,391
2018-12-27 $25.81 $26.23 $25.59 $26.22 $23.59 960,317
2018-12-26 $25.58 $26.26 $25.53 $26.26 $23.63 1,408,511
2018-12-24 $25.93 $26.10 $25.56 $25.56 $23.00 850,371
2018-12-21 $26.22 $26.35 $25.91 $25.97 $23.37 1,089,363
2018-12-20 $26.42 $26.55 $26.24 $26.32 $23.68 1,284,184
2018-12-19 $26.81 $27.04 $26.33 $26.43 $23.78 1,557,818
2018-12-18 $26.78 $26.83 $26.59 $26.65 $23.98 1,512,049
2018-12-17 $26.93 $26.96 $26.66 $26.77 $23.98 992,960
2018-12-14 $27.01 $27.15 $26.95 $26.97 $24.16 862,113
2018-12-13 $27.50 $27.59 $27.39 $27.45 $24.59 1,256,105
2018-12-12 $27.50 $27.70 $27.48 $27.52 $24.65 1,831,872
2018-12-11 $27.12 $27.15 $26.76 $26.95 $24.14 847,575
2018-12-10 $26.94 $27.00 $26.58 $26.84 $24.04 577,857
2018-12-07 $27.35 $27.46 $26.95 $27.04 $24.22 1,054,922
2018-12-06 $27.08 $27.29 $26.76 $27.26 $24.42 1,410,040
2018-12-04 $28.31 $28.34 $27.60 $27.65 $24.77 1,263,951
2018-12-03 $28.36 $28.40 $28.26 $28.33 $25.38 701,077
2018-11-30 $28.01 $28.10 $27.92 $28.08 $25.15 765,533
2018-11-29 $28.22 $28.33 $28.15 $28.25 $25.30 521,072
2018-11-28 $27.89 $28.34 $27.75 $28.30 $25.35 682,349
2018-11-27 $27.82 $27.90 $27.69 $27.89 $24.98 1,239,409
2018-11-26 $27.93 $28.04 $27.89 $27.99 $25.07 5,854,827
2018-11-23 $27.58 $27.72 $27.58 $27.63 $24.75 2,358,554
2018-11-21 $27.89 $28.02 $27.85 $27.90 $24.99 4,446,615
2018-11-20 $27.67 $27.86 $27.54 $27.64 $24.76 747,044
2018-11-19 $28.42 $28.42 $28.09 $28.16 $25.22 540,535
2018-11-16 $28.21 $28.48 $28.14 $28.44 $25.47 496,748
2018-11-15 $28.10 $28.50 $27.94 $28.45 $25.48 791,217
2018-11-14 $28.67 $28.67 $28.23 $28.39 $25.43 727,378
2018-11-13 $28.26 $28.51 $28.20 $28.31 $25.36 754,291
2018-11-12 $28.34 $28.35 $28.09 $28.11 $25.18 627,384
2018-11-09 $28.64 $28.72 $28.52 $28.69 $25.70 876,170
2018-11-08 $29.08 $29.13 $28.78 $28.84 $25.83 396,699
2018-11-07 $29.15 $29.22 $29.06 $29.19 $26.15 627,480
2018-11-06 $28.69 $28.81 $28.65 $28.79 $25.79 630,403
2018-11-05 $28.80 $28.86 $28.68 $28.79 $25.79 403,877
2018-11-02 $29.02 $29.11 $28.62 $28.79 $25.79 742,097
2018-11-01 $28.65 $28.75 $28.52 $28.74 $25.74 664,637
2018-10-31 $28.42 $28.61 $28.38 $28.41 $25.45 574,450
2018-10-30 $27.82 $28.13 $27.78 $28.12 $25.19 667,258
2018-10-29 $28.25 $28.31 $27.72 $27.96 $25.04 1,138,457
2018-10-26 $27.78 $28.23 $27.58 $28.05 $25.13 1,183,777
2018-10-25 $28.22 $28.39 $28.10 $28.21 $25.27 742,819
2018-10-24 $28.34 $28.37 $27.68 $27.70 $24.81 1,037,172
2018-10-23 $28.23 $28.62 $28.07 $28.53 $25.55 867,225
2018-10-22 $28.88 $28.91 $28.63 $28.72 $25.73 496,919
2018-10-19 $28.81 $29.13 $28.79 $28.97 $25.95 654,022
2018-10-18 $29.30 $29.31 $28.77 $28.89 $25.88 1,067,625
2018-10-17 $29.45 $29.49 $29.19 $29.35 $26.29 505,385
2018-10-16 $29.52 $29.64 $29.46 $29.61 $26.52 524,704
2018-10-15 $29.11 $29.18 $29.04 $29.05 $26.02 597,169
2018-10-12 $29.32 $29.34 $28.88 $29.19 $26.15 1,067,801
2018-10-11 $29.41 $29.50 $28.93 $29.12 $26.08 1,601,141
2018-10-10 $29.84 $29.84 $29.27 $29.36 $26.30 998,732
2018-10-09 $29.91 $30.23 $29.86 $30.16 $27.01 963,611
2018-10-08 $29.95 $30.21 $29.95 $30.19 $27.04 329,143
2018-10-05 $30.58 $30.59 $30.31 $30.45 $27.27 528,756
2018-10-04 $30.90 $30.93 $30.57 $30.73 $27.53 843,677
2018-10-03 $31.33 $31.35 $31.16 $31.18 $27.93 454,661
2018-10-02 $31.14 $31.22 $31.04 $31.13 $27.88 565,394
2018-10-01 $31.56 $31.59 $31.34 $31.36 $28.09 564,299
2018-09-28 $31.31 $31.55 $31.31 $31.39 $28.12 699,230
2018-09-27 $31.80 $31.95 $31.68 $31.69 $28.39 431,250
2018-09-26 $31.76 $32.09 $31.76 $31.85 $28.53 399,255
2018-09-25 $31.87 $31.92 $31.74 $31.77 $28.46 486,948
2018-09-24 $31.84 $31.86 $31.69 $31.70 $28.39 352,859
2018-09-21 $31.77 $31.83 $31.75 $31.79 $28.48 349,114
2018-09-20 $31.65 $31.76 $31.55 $31.72 $28.41 447,339
2018-09-19 $31.05 $31.18 $31.04 $31.13 $27.88 475,166
2018-09-18 $30.97 $31.08 $30.93 $30.99 $27.76 368,531
2018-09-17 $30.94 $31.00 $30.80 $30.84 $27.62 357,148
2018-09-14 $30.93 $30.96 $30.71 $30.78 $27.57 907,080
2018-09-13 $30.95 $31.01 $30.78 $30.89 $27.67 696,970
2018-09-12 $30.55 $30.78 $30.54 $30.64 $27.44 1,355,663
2018-09-11 $30.13 $30.42 $30.08 $30.41 $27.24 934,324
2018-09-10 $30.38 $30.41 $30.28 $30.32 $27.16 787,425
2018-09-07 $29.99 $30.14 $29.94 $30.02 $26.89 2,775,500
2018-09-06 $30.34 $30.47 $30.14 $30.29 $27.13 1,746,039
2018-09-05 $30.43 $30.44 $30.21 $30.29 $27.13 777,192
2018-09-04 $30.43 $30.66 $30.42 $30.65 $27.45 586,016
2018-08-31 $31.05 $31.22 $30.86 $31.02 $27.79 583,229
2018-08-30 $31.53 $31.61 $31.45 $31.51 $28.22 533,654
2018-08-29 $31.65 $31.85 $31.63 $31.85 $28.53 621,913
2018-08-28 $31.89 $31.89 $31.72 $31.72 $28.41 731,954
2018-08-27 $31.44 $31.65 $31.43 $31.63 $28.33 739,696
2018-08-24 $31.13 $31.27 $31.08 $31.22 $27.96 533,097
2018-08-23 $30.97 $31.09 $30.87 $30.89 $27.67 697,095
2018-08-22 $31.08 $31.13 $31.00 $31.08 $27.84 662,439
2018-08-21 $30.84 $31.04 $30.78 $30.90 $27.68 785,951
2018-08-20 $30.42 $30.53 $30.41 $30.48 $27.30 609,536
2018-08-17 $29.99 $30.35 $29.97 $30.27 $27.11 943,097
2018-08-16 $29.95 $30.19 $29.95 $30.01 $26.88 697,807
2018-08-15 $29.88 $29.88 $29.57 $29.76 $26.66 1,510,604
2018-08-14 $30.40 $30.44 $30.26 $30.35 $27.19 1,200,695
2018-08-13 $30.54 $30.61 $30.36 $30.40 $27.23 761,002
2018-08-10 $30.58 $30.62 $30.34 $30.42 $27.25 2,417,700
2018-08-09 $31.44 $31.48 $31.29 $31.29 $28.03 1,878,039
2018-08-08 $31.47 $31.51 $31.41 $31.45 $28.17 527,092
2018-08-07 $31.59 $31.64 $31.53 $31.54 $28.25 1,006,718
2018-08-06 $31.12 $31.29 $31.07 $31.21 $27.96 612,988
2018-08-03 $31.23 $31.39 $31.18 $31.39 $28.12 510,131
2018-08-02 $31.25 $31.40 $31.22 $31.35 $28.08 2,175,410
2018-08-01 $31.73 $31.75 $31.53 $31.56 $28.27 811,347
2018-07-31 $31.83 $31.89 $31.67 $31.72 $28.41 873,650
2018-07-30 $31.70 $31.76 $31.59 $31.59 $28.30 611,635
2018-07-27 $31.60 $31.68 $31.50 $31.52 $28.23 712,406
2018-07-26 $31.44 $31.50 $31.36 $31.37 $28.10 537,050
2018-07-25 $31.41 $31.74 $31.21 $31.68 $28.38 918,685
2018-07-24 $31.43 $31.53 $31.30 $31.35 $28.08 590,937
2018-07-23 $31.13 $31.18 $31.05 $31.11 $27.87 2,180,909
2018-07-20 $31.06 $31.34 $31.03 $31.28 $28.02 595,959
2018-07-19 $31.06 $31.25 $31.06 $31.20 $27.95 505,885
2018-07-18 $31.37 $31.44 $31.30 $31.36 $28.09 389,150
2018-07-17 $31.22 $31.43 $31.22 $31.40 $28.13 603,983
2018-07-16 $31.38 $31.42 $31.32 $31.41 $28.13 1,534,674
2018-07-13 $31.23 $31.39 $31.20 $31.37 $28.10 420,439
2018-07-12 $31.13 $31.30 $31.08 $31.23 $27.97 482,733
2018-07-11 $31.09 $31.16 $30.81 $30.91 $27.69 773,749
2018-07-10 $31.37 $31.52 $31.37 $31.48 $28.20 728,610
2018-07-09 $31.37 $31.37 $31.27 $31.34 $28.07 421,048
2018-07-06 $31.13 $31.24 $31.06 $31.17 $27.92 975,408
2018-07-05 $30.96 $31.06 $30.93 $31.03 $27.79 885,364
2018-07-03 $30.61 $30.65 $30.47 $30.48 $27.30 2,003,960
2018-07-02 $30.19 $30.36 $30.15 $30.34 $27.18 624,224
2018-06-29 $30.64 $30.80 $30.50 $30.52 $27.34 611,023
2018-06-28 $30.09 $30.26 $30.03 $30.19 $27.04 1,414,524
2018-06-27 $30.60 $30.75 $30.16 $30.17 $27.02 1,236,809
2018-06-26 $30.53 $30.55 $30.40 $30.43 $27.26 564,369
2018-06-25 $30.79 $30.81 $30.44 $30.53 $27.35 603,156
2018-06-22 $30.86 $30.98 $30.74 $30.83 $27.62 552,226
2018-06-21 $30.61 $30.62 $30.39 $30.47 $27.29 706,460
2018-06-20 $30.81 $30.83 $30.67 $30.74 $27.53 612,442
2018-06-19 $30.70 $30.94 $30.62 $30.94 $27.71 948,201
2018-06-18 $31.77 $31.94 $31.70 $31.92 $28.01 1,496,040
2018-06-15 $32.28 $32.32 $32.16 $32.27 $28.31 574,680
2018-06-14 $32.41 $32.49 $32.27 $32.29 $28.33 708,749
2018-06-13 $32.38 $32.39 $32.16 $32.29 $28.33 738,509
2018-06-12 $32.42 $32.43 $32.15 $32.19 $28.24 722,953
2018-06-11 $32.38 $32.56 $32.35 $32.51 $28.52 1,422,032
2018-06-08 $32.20 $32.33 $32.06 $32.25 $28.30 550,067
2018-06-07 $32.39 $32.41 $32.07 $32.11 $28.17 628,077
2018-06-06 $32.19 $32.47 $32.11 $32.45 $28.47 986,850
2018-06-05 $32.19 $32.25 $32.04 $32.15 $28.21 1,291,514
2018-06-04 $32.30 $32.35 $32.14 $32.17 $28.23 504,818
2018-06-01 $32.07 $32.13 $31.88 $32.09 $28.16 1,049,594
2018-05-31 $31.76 $31.86 $31.52 $31.82 $27.92 1,499,555
2018-05-30 $31.63 $31.91 $31.44 $31.81 $27.91 1,106,976
2018-05-29 $31.49 $31.62 $31.05 $31.26 $27.43 1,515,862
2018-05-25 $32.21 $32.31 $32.09 $32.27 $28.31 2,171,983
2018-05-24 $32.49 $32.61 $32.28 $32.61 $28.61 5,183,030
2018-05-23 $32.38 $32.53 $32.27 $32.53 $28.54 4,087,904
2018-05-22 $33.03 $33.06 $32.92 $32.96 $28.92 391,703
2018-05-21 $32.92 $32.97 $32.84 $32.94 $28.90 604,453
2018-05-18 $32.74 $32.80 $32.68 $32.70 $28.69 383,400
2018-05-17 $32.73 $32.85 $32.69 $32.76 $28.74 1,220,953
2018-05-16 $32.54 $32.68 $32.48 $32.61 $28.61 523,173
2018-05-15 $32.60 $32.72 $32.51 $32.63 $28.63 517,334
2018-05-14 $32.96 $32.99 $32.81 $32.86 $28.83 330,177
2018-05-11 $32.86 $32.92 $32.82 $32.84 $28.81 446,333
2018-05-10 $32.69 $32.80 $32.59 $32.80 $28.78 393,657
2018-05-09 $32.43 $32.57 $32.43 $32.50 $28.52 726,206
2018-05-08 $32.36 $32.47 $32.26 $32.46 $28.48 630,715
2018-05-07 $32.58 $32.64 $32.49 $32.56 $28.57 5,404,682
2018-05-04 $32.46 $32.73 $32.44 $32.68 $28.67 799,742
2018-05-03 $32.70 $32.79 $32.46 $32.72 $28.71 986,941
2018-05-02 $32.78 $32.80 $32.52 $32.55 $28.56 761,049
2018-05-01 $32.68 $32.73 $32.36 $32.57 $28.58 498,854
2018-04-30 $32.69 $32.85 $32.68 $32.68 $28.67 1,185,397
2018-04-27 $32.65 $32.81 $32.54 $32.78 $28.76 752,352
2018-04-26 $32.66 $32.71 $32.52 $32.60 $28.60 599,819
2018-04-25 $32.46 $32.52 $32.33 $32.47 $28.49 549,044
2018-04-24 $32.67 $32.80 $32.47 $32.57 $28.58 1,064,685
2018-04-23 $32.71 $32.73 $32.57 $32.66 $28.66 562,829
2018-04-20 $32.73 $32.80 $32.64 $32.72 $28.71 1,161,810
2018-04-19 $32.91 $32.97 $32.75 $32.86 $28.83 1,217,764
2018-04-18 $32.80 $32.91 $32.78 $32.85 $28.82 1,523,686
2018-04-17 $32.64 $32.76 $32.59 $32.72 $28.71 1,618,817
2018-04-16 $32.44 $32.52 $32.35 $32.49 $28.51 1,455,908
2018-04-13 $32.40 $32.40 $32.22 $32.32 $28.36 1,063,919
2018-04-12 $32.12 $32.29 $32.12 $32.28 $28.32 1,043,475
2018-04-11 $32.17 $32.30 $32.09 $32.13 $28.19 888,677
2018-04-10 $32.20 $32.35 $32.17 $32.28 $28.32 937,301
2018-04-09 $31.92 $32.11 $31.84 $31.93 $28.02 810,880
2018-04-06 $31.77 $31.90 $31.55 $31.63 $27.75 2,319,921
2018-04-05 $31.64 $31.80 $31.62 $31.72 $27.83 733,076
2018-04-04 $30.91 $31.42 $30.91 $31.41 $27.56 3,401,886
2018-04-03 $31.19 $31.28 $31.03 $31.24 $27.41 1,407,812
2018-04-02 $31.40 $31.47 $30.78 $30.98 $27.18 2,328,281
2018-03-29 $31.46 $31.52 $31.27 $31.40 $27.55 1,235,562
2018-03-28 $31.13 $31.43 $31.01 $31.16 $27.34 1,401,060
2018-03-27 $31.34 $31.39 $30.81 $30.92 $27.13 1,599,160
2018-03-26 $31.27 $31.40 $30.94 $31.36 $27.52 943,512
2018-03-23 $31.08 $31.13 $30.72 $30.75 $26.98 1,158,524
2018-03-22 $31.21 $31.35 $31.00 $31.00 $27.20 1,421,315
2018-03-21 $31.62 $31.81 $31.55 $31.66 $27.78 613,892
2018-03-20 $31.56 $31.74 $31.54 $31.64 $27.76 652,735
2018-03-19 $31.84 $31.85 $31.58 $31.73 $27.84 547,145
2018-03-16 $31.84 $31.99 $31.82 $31.88 $27.97 617,100
2018-03-15 $31.85 $32.01 $31.83 $31.89 $27.98 529,883
2018-03-14 $32.04 $32.09 $31.75 $31.91 $28.00 661,776
2018-03-13 $32.11 $32.13 $31.75 $31.80 $27.90 681,200
2018-03-12 $31.94 $32.02 $31.89 $32.00 $28.08 726,908
2018-03-09 $31.90 $31.98 $31.82 $31.98 $28.06 696,986
2018-03-08 $31.93 $31.99 $31.72 $31.81 $27.91 739,340
2018-03-07 $31.50 $31.77 $31.48 $31.77 $27.87 785,895
2018-03-06 $31.65 $31.67 $31.49 $31.62 $27.74 330,694
2018-03-05 $31.04 $31.44 $31.04 $31.43 $27.58 636,329
2018-03-02 $31.18 $31.38 $30.96 $31.37 $27.52 1,444,282
2018-03-01 $31.48 $31.61 $31.05 $31.40 $27.55 1,700,252
2018-02-28 $32.04 $32.04 $31.63 $31.63 $27.75 829,205
2018-02-27 $32.19 $32.22 $31.84 $31.84 $27.94 767,589
2018-02-26 $32.30 $32.41 $32.10 $32.39 $28.42 416,744
2018-02-23 $32.03 $32.21 $31.98 $32.19 $28.24 582,584
2018-02-22 $31.98 $32.14 $31.87 $31.99 $28.07 822,810
2018-02-21 $32.02 $32.27 $31.77 $31.78 $27.88 839,987
2018-02-20 $32.03 $32.12 $31.81 $31.88 $27.97 690,272
2018-02-16 $32.18 $32.35 $32.09 $32.15 $28.21 496,450
2018-02-15 $32.10 $32.14 $31.86 $32.09 $28.16 632,455
2018-02-14 $30.98 $31.80 $30.98 $31.78 $27.88 697,049
2018-02-13 $31.05 $31.16 $30.99 $31.13 $27.31 418,897
2018-02-12 $30.95 $31.21 $30.88 $31.18 $27.36 1,057,469
2018-02-09 $30.72 $30.85 $29.84 $30.69 $26.93 2,926,338
2018-02-08 $31.46 $31.46 $30.64 $30.66 $26.90 1,924,025
2018-02-07 $31.50 $31.78 $31.36 $31.48 $27.62 1,757,853
2018-02-06 $31.10 $32.04 $31.08 $32.04 $28.11 2,850,458
2018-02-05 $32.19 $32.35 $31.02 $31.16 $27.34 2,951,764
2018-02-02 $32.93 $32.97 $32.52 $32.57 $28.58 950,245
2018-02-01 $33.27 $33.52 $33.23 $33.50 $29.39 564,376
2018-01-31 $33.48 $33.49 $33.26 $33.33 $29.24 528,660
2018-01-30 $33.41 $33.43 $33.17 $33.22 $29.15 581,002
2018-01-29 $33.44 $33.47 $33.29 $33.44 $29.34 397,073
2018-01-26 $33.60 $33.73 $33.55 $33.73 $29.59 575,683
2018-01-25 $33.60 $33.62 $33.26 $33.35 $29.26 577,051
2018-01-24 $33.47 $33.49 $33.26 $33.39 $29.30 497,935
2018-01-23 $33.28 $33.37 $33.23 $33.36 $29.27 401,858
2018-01-22 $33.18 $33.37 $33.16 $33.34 $29.25 347,570
2018-01-19 $33.12 $33.19 $33.02 $33.14 $29.08 563,074
2018-01-18 $32.93 $32.99 $32.81 $32.95 $28.91 473,950
2018-01-17 $32.92 $33.12 $32.82 $32.99 $28.95 3,766,138
2018-01-16 $32.94 $33.00 $32.85 $32.88 $28.85 903,123
2018-01-12 $32.67 $32.81 $32.62 $32.79 $28.77 634,126
2018-01-11 $32.27 $32.38 $32.26 $32.35 $28.38 286,554
2018-01-10 $32.32 $32.32 $32.09 $32.13 $28.19 658,145
2018-01-09 $32.20 $32.33 $32.12 $32.31 $28.35 2,582,526
2018-01-08 $32.20 $32.20 $32.11 $32.14 $28.20 797,390
2018-01-05 $32.16 $32.30 $32.09 $32.25 $28.30 528,325
2018-01-04 $32.00 $32.11 $31.92 $31.95 $28.03 1,044,553
2018-01-03 $31.38 $31.53 $31.34 $31.45 $27.59 2,355,987
2018-01-02 $31.19 $31.32 $31.15 $31.29 $27.45 1,366,834
2017-12-29 $31.37 $31.39 $31.18 $31.22 $27.39 874,471
2017-12-28 $31.36 $31.38 $31.23 $31.27 $27.44 1,725,448
2017-12-27 $31.27 $31.33 $31.19 $31.23 $27.40 2,614,766
2017-12-26 $31.16 $31.33 $31.15 $31.22 $27.39 606,654
2017-12-22 $31.15 $31.21 $31.06 $31.19 $27.37 279,052
2017-12-21 $31.10 $31.31 $31.09 $31.21 $27.38 243,100
2017-12-20 $31.16 $31.20 $31.08 $31.12 $27.30 339,187
2017-12-19 $31.30 $31.32 $31.13 $31.22 $27.39 536,258
2017-12-18 $31.35 $31.49 $31.29 $31.33 $27.41 391,147
2017-12-15 $30.89 $30.97 $30.78 $30.94 $27.06 434,693
2017-12-14 $31.25 $31.29 $30.89 $30.92 $27.05 389,061
2017-12-13 $31.20 $31.28 $31.11 $31.25 $27.34 606,397
2017-12-12 $31.17 $31.26 $31.12 $31.26 $27.34 483,101
2017-12-11 $31.21 $31.27 $31.19 $31.26 $27.34 450,376
2017-12-08 $31.22 $31.27 $31.14 $31.27 $27.35 380,195
2017-12-07 $31.11 $31.27 $31.08 $31.19 $27.28 452,787
2017-12-06 $31.03 $31.16 $30.99 $31.08 $27.19 232,392
2017-12-05 $31.13 $31.28 $31.06 $31.12 $27.22 789,177
2017-12-04 $31.32 $31.41 $31.19 $31.25 $27.34 2,933,063
2017-12-01 $31.18 $31.28 $30.99 $31.17 $27.27 1,376,108
2017-11-30 $31.49 $31.55 $31.35 $31.36 $27.43 680,183
2017-11-29 $31.52 $31.58 $31.33 $31.36 $27.43 465,821
2017-11-28 $31.41 $31.49 $31.35 $31.42 $27.48 270,743
2017-11-27 $31.45 $31.46 $31.28 $31.31 $27.39 212,156
2017-11-24 $31.51 $31.55 $31.48 $31.50 $27.55 212,698
2017-11-22 $31.06 $31.11 $30.89 $31.01 $27.13 503,654
2017-11-21 $30.86 $30.94 $30.85 $30.87 $27.00 261,490
2017-11-20 $30.76 $30.79 $30.69 $30.69 $26.85 439,751
2017-11-17 $30.76 $30.78 $30.68 $30.72 $26.87 391,069
2017-11-16 $30.84 $30.86 $30.77 $30.85 $26.99 507,719
2017-11-15 $30.57 $30.71 $30.52 $30.60 $26.77 366,947
2017-11-14 $30.61 $30.75 $30.55 $30.72 $26.87 498,242
2017-11-13 $30.35 $30.58 $30.31 $30.55 $26.72 444,799
2017-11-10 $30.80 $30.82 $30.70 $30.75 $26.90 372,004
2017-11-09 $30.79 $30.88 $30.66 $30.79 $26.93 561,253
2017-11-08 $31.00 $31.11 $30.96 $31.08 $27.19 368,988
2017-11-07 $31.15 $31.17 $30.97 $31.09 $27.20 1,194,264
2017-11-06 $31.22 $31.33 $31.20 $31.32 $27.40 448,843
2017-11-03 $31.40 $31.41 $31.25 $31.35 $27.42 747,008
2017-11-02 $31.37 $31.50 $31.34 $31.47 $27.53 501,748
2017-11-01 $31.41 $31.46 $31.34 $31.35 $27.42 672,850
2017-10-31 $31.34 $31.43 $31.29 $31.39 $27.46 476,670
2017-10-30 $31.25 $31.32 $31.20 $31.30 $27.38 488,400
2017-10-27 $31.16 $31.25 $31.11 $31.20 $27.29 551,811
2017-10-26 $31.23 $31.32 $31.13 $31.17 $27.27 569,696
2017-10-25 $31.23 $31.27 $31.03 $31.14 $27.24 574,590
2017-10-24 $31.11 $31.23 $31.06 $31.12 $27.22 626,351
2017-10-23 $31.13 $31.14 $30.97 $31.00 $27.12 2,143,471
2017-10-20 $31.11 $31.12 $31.02 $31.04 $27.15 286,202
2017-10-19 $31.08 $31.22 $31.08 $31.20 $27.29 1,106,325
2017-10-18 $31.11 $31.19 $31.09 $31.16 $27.26 438,024
2017-10-17 $30.97 $31.01 $30.94 $30.99 $27.11 411,035
2017-10-16 $31.09 $31.09 $31.02 $31.04 $27.15 370,519
2017-10-13 $31.12 $31.19 $31.05 $31.07 $27.18 619,103
2017-10-12 $31.14 $31.19 $31.11 $31.15 $27.25 448,076
2017-10-11 $31.12 $31.25 $31.10 $31.21 $27.30 518,017
2017-10-10 $31.02 $31.16 $30.98 $31.15 $27.25 844,206
2017-10-09 $30.85 $30.91 $30.80 $30.85 $26.99 294,846
2017-10-06 $30.77 $30.91 $30.74 $30.90 $27.03 349,112
2017-10-05 $30.82 $30.95 $30.82 $30.90 $27.03 424,949
2017-10-04 $30.89 $30.96 $30.87 $30.91 $27.04 1,361,774
2017-10-03 $30.95 $31.01 $30.94 $30.95 $27.07 367,588
2017-10-02 $30.77 $30.88 $30.75 $30.83 $26.97 905,544
2017-09-29 $30.71 $30.91 $30.69 $30.90 $27.03 570,769
2017-09-28 $30.58 $30.64 $30.56 $30.57 $26.74 365,873
2017-09-27 $30.40 $30.54 $30.39 $30.47 $26.65 522,584
2017-09-26 $30.48 $30.52 $30.37 $30.48 $26.66 887,697
2017-09-25 $30.66 $30.75 $30.53 $30.61 $26.78 680,047
2017-09-22 $30.91 $30.98 $30.89 $30.90 $27.03 378,332
2017-09-21 $30.72 $30.83 $30.71 $30.78 $26.92 419,329
2017-09-20 $30.79 $30.85 $30.52 $30.68 $26.84 572,825
2017-09-19 $30.74 $30.77 $30.67 $30.75 $26.90 366,406
2017-09-18 $30.59 $30.64 $30.52 $30.59 $26.76 395,707
2017-09-15 $30.52 $30.57 $30.45 $30.54 $26.71 1,214,663
2017-09-14 $30.39 $30.53 $30.38 $30.52 $26.70 364,341
2017-09-13 $30.53 $30.56 $30.34 $30.38 $26.57 223,183
2017-09-12 $30.50 $30.58 $30.50 $30.57 $26.74 597,325
2017-09-11 $30.37 $30.48 $30.37 $30.41 $26.60 257,303
2017-09-08 $30.20 $30.22 $30.13 $30.16 $26.38 343,571
2017-09-07 $30.20 $30.22 $30.07 $30.16 $26.38 446,376
2017-09-06 $29.83 $29.99 $29.82 $29.90 $26.15 639,563
2017-09-05 $29.73 $29.83 $29.48 $29.59 $25.88 985,557
2017-09-01 $29.89 $29.92 $29.77 $29.80 $26.07 564,514
2017-08-31 $29.61 $29.74 $29.54 $29.70 $25.98 930,367
2017-08-30 $29.57 $29.59 $29.49 $29.52 $25.82 1,128,131
2017-08-29 $29.52 $29.69 $29.50 $29.63 $25.92 476,579
2017-08-28 $29.80 $29.80 $29.72 $29.76 $26.03 610,343
2017-08-25 $29.62 $29.85 $29.61 $29.75 $26.02 672,424
2017-08-24 $29.62 $29.64 $29.53 $29.54 $25.84 369,124
2017-08-23 $29.54 $29.64 $29.53 $29.64 $25.93 548,924
2017-08-22 $29.49 $29.59 $29.48 $29.56 $25.86 293,582
2017-08-21 $29.38 $29.46 $29.28 $29.40 $25.72 1,061,011
2017-08-18 $29.30 $29.50 $29.24 $29.40 $25.72 508,102
2017-08-17 $29.61 $29.66 $29.33 $29.33 $25.66 537,272
2017-08-16 $29.73 $29.78 $29.63 $29.71 $25.99 784,875
2017-08-15 $29.55 $29.60 $29.45 $29.56 $25.86 630,402
2017-08-14 $29.50 $29.62 $29.50 $29.54 $25.84 1,659,758
2017-08-11 $29.29 $29.36 $29.16 $29.25 $25.59 1,082,341
2017-08-10 $29.49 $29.49 $29.24 $29.33 $25.66 751,011
2017-08-09 $29.42 $29.68 $29.40 $29.67 $25.95 649,931
2017-08-08 $30.02 $30.06 $29.80 $29.83 $26.09 969,664
2017-08-07 $29.95 $30.01 $29.95 $30.01 $26.25 686,256
2017-08-04 $29.95 $30.02 $29.85 $29.94 $26.19 459,587
2017-08-03 $29.77 $29.88 $29.74 $29.78 $26.05 1,041,379
2017-08-02 $29.64 $29.73 $29.55 $29.65 $25.94 645,248
2017-08-01 $29.66 $29.72 $29.57 $29.57 $25.87 1,248,967
2017-07-31 $29.46 $29.48 $29.33 $29.44 $25.75 915,845
2017-07-28 $29.35 $29.50 $29.34 $29.50 $25.80 374,634
2017-07-27 $29.69 $29.69 $29.41 $29.53 $25.83 1,246,574
2017-07-26 $29.57 $29.76 $29.51 $29.68 $25.96 656,458
2017-07-25 $29.66 $29.68 $29.40 $29.43 $25.74 845,781
2017-07-24 $29.26 $29.33 $29.17 $29.30 $25.63 868,676
2017-07-21 $29.32 $29.40 $29.12 $29.39 $25.71 669,703
2017-07-20 $29.59 $29.62 $29.46 $29.60 $25.89 1,034,332
2017-07-19 $29.32 $29.48 $29.32 $29.47 $25.78 422,250
2017-07-18 $29.30 $29.37 $29.26 $29.36 $25.68 584,493
2017-07-17 $29.34 $29.38 $29.29 $29.37 $25.69 409,663
2017-07-14 $29.26 $29.42 $29.19 $29.41 $25.73 608,754
2017-07-13 $29.23 $29.24 $29.11 $29.23 $25.57 597,124
2017-07-12 $29.14 $29.17 $29.08 $29.12 $25.47 1,373,271
2017-07-11 $28.72 $28.92 $28.67 $28.92 $25.30 285,202
2017-07-10 $28.69 $28.83 $28.67 $28.80 $25.19 308,315
2017-07-07 $28.64 $28.75 $28.56 $28.71 $25.11 554,003
2017-07-06 $28.57 $28.80 $28.51 $28.69 $25.10 846,111
2017-07-05 $28.67 $28.78 $28.61 $28.76 $25.16 928,520
2017-07-03 $28.76 $28.86 $28.73 $28.75 $25.15 644,025
2017-06-30 $28.85 $28.89 $28.51 $28.76 $25.16 1,364,532
2017-06-29 $28.99 $28.99 $28.64 $28.79 $25.18 1,017,001
2017-06-28 $29.15 $29.33 $29.11 $29.29 $25.62 821,087
2017-06-27 $29.00 $29.16 $28.96 $29.04 $25.40 479,016
2017-06-26 $29.17 $29.21 $28.95 $28.97 $25.34 619,582
2017-06-23 $28.78 $28.92 $28.74 $28.87 $25.25 547,208
2017-06-22 $28.73 $28.86 $28.68 $28.77 $25.17 1,302,694
2017-06-21 $28.71 $28.83 $28.68 $28.79 $25.18 1,001,711
2017-06-20 $29.02 $29.03 $28.72 $28.77 $25.17 670,293
2017-06-19 $29.54 $29.62 $29.49 $29.53 $25.39 1,025,603
2017-06-16 $29.20 $29.37 $29.14 $29.36 $25.25 798,963
2017-06-15 $28.76 $28.99 $28.71 $28.99 $24.93 1,069,585
2017-06-14 $29.58 $29.59 $29.19 $29.36 $25.25 2,836,244
2017-06-13 $29.27 $29.41 $29.22 $29.38 $25.26 1,201,974
2017-06-12 $29.21 $29.23 $29.02 $29.11 $25.03 501,030
2017-06-09 $29.36 $29.44 $29.24 $29.38 $25.26 648,646
2017-06-08 $29.29 $29.38 $29.25 $29.38 $25.26 371,905
2017-06-07 $29.62 $29.67 $29.33 $29.52 $25.38 624,218
2017-06-06 $29.42 $29.51 $29.39 $29.46 $25.33 757,075
2017-06-05 $29.62 $29.65 $29.58 $29.63 $25.48 567,044
2017-06-02 $29.85 $29.93 $29.74 $29.90 $25.71 1,153,954
2017-06-01 $29.52 $29.65 $29.49 $29.64 $25.49 510,888
2017-05-31 $29.57 $29.62 $29.35 $29.39 $25.27 469,016
2017-05-30 $29.26 $29.35 $29.23 $29.31 $25.20 385,086
2017-05-26 $29.27 $29.38 $29.27 $29.37 $25.25 668,964
2017-05-25 $29.51 $29.53 $29.37 $29.42 $25.30 709,790
2017-05-24 $29.37 $29.47 $29.30 $29.45 $25.32 1,109,948
2017-05-23 $29.54 $29.56 $29.37 $29.40 $25.28 1,330,541
2017-05-22 $29.47 $29.53 $29.39 $29.47 $25.34 921,473
2017-05-19 $29.24 $29.38 $29.21 $29.36 $25.25 609,820
2017-05-18 $28.83 $28.99 $28.78 $28.98 $24.92 1,174,619
2017-05-17 $29.25 $29.28 $28.95 $28.97 $24.91 779,352
2017-05-16 $29.42 $29.50 $29.39 $29.49 $25.36 435,346
2017-05-15 $29.02 $29.18 $29.01 $29.17 $25.08 562,471
2017-05-12 $28.78 $28.98 $28.76 $28.97 $24.91 824,063
2017-05-11 $28.65 $28.70 $28.48 $28.68 $24.66 1,566,320
2017-05-10 $28.74 $28.77 $28.69 $28.76 $24.73 1,041,725
2017-05-09 $28.80 $28.89 $28.68 $28.76 $24.73 1,983,406
2017-05-08 $28.92 $28.96 $28.80 $28.90 $24.85 1,460,717
2017-05-05 $29.08 $29.48 $29.02 $29.47 $25.34 4,062,045
2017-05-04 $28.63 $28.96 $28.58 $28.96 $24.90 2,518,438
2017-05-03 $28.26 $28.33 $28.20 $28.28 $24.32 2,357,171
2017-05-02 $28.22 $28.39 $28.13 $28.39 $24.41 2,469,679
2017-05-01 $28.07 $28.22 $28.05 $28.14 $24.20 1,153,180
2017-04-28 $28.11 $28.12 $28.01 $28.02 $24.09 1,532,147
2017-04-27 $27.99 $28.04 $27.90 $28.02 $24.09 1,590,940
2017-04-26 $27.99 $28.11 $27.99 $28.00 $24.08 2,270,556
2017-04-25 $28.05 $28.22 $27.99 $28.20 $24.25 1,286,794
2017-04-24 $27.81 $27.96 $27.76 $27.95 $24.03 2,163,605
2017-04-21 $26.32 $26.41 $26.29 $26.41 $22.71 3,255,453
2017-04-20 $26.44 $26.63 $26.42 $26.43 $22.73 6,826,284
2017-04-19 $26.07 $26.09 $25.92 $25.97 $22.33 4,786,618
2017-04-18 $25.99 $26.04 $25.82 $25.98 $22.34 2,583,859
2017-04-17 $26.16 $26.34 $26.16 $26.23 $22.55 1,334,326
2017-04-13 $26.12 $26.20 $26.04 $26.11 $22.45 1,405,649
2017-04-12 $26.29 $26.37 $26.19 $26.36 $22.67 867,561
2017-04-11 $26.30 $26.35 $26.14 $26.33 $22.64 948,165
2017-04-10 $26.27 $26.34 $26.24 $26.28 $22.60 469,932
2017-04-07 $26.37 $26.48 $26.36 $26.43 $22.73 1,177,236
2017-04-06 $26.46 $26.51 $26.39 $26.43 $22.73 745,537
2017-04-05 $26.45 $26.49 $26.27 $26.29 $22.61 785,365
2017-04-04 $26.37 $26.48 $26.30 $26.47 $22.76 559,291
2017-04-03 $26.44 $26.46 $26.22 $26.45 $22.74 640,014
2017-03-31 $26.35 $26.59 $26.34 $26.51 $22.80 757,119
2017-03-30 $26.42 $26.49 $26.32 $26.35 $22.66 510,646
2017-03-29 $26.32 $26.49 $26.32 $26.48 $22.77 312,456
2017-03-28 $26.42 $26.58 $26.42 $26.54 $22.82 659,363
2017-03-27 $26.43 $26.50 $26.37 $26.48 $22.77 570,132
2017-03-24 $26.28 $26.36 $26.24 $26.29 $22.61 864,454
2017-03-23 $26.10 $26.30 $26.10 $26.24 $22.56 586,366
2017-03-22 $26.04 $26.21 $26.04 $26.16 $22.49 892,486
2017-03-21 $26.44 $26.44 $26.08 $26.10 $22.44 1,378,732
2017-03-20 $26.15 $26.19 $26.01 $26.07 $22.42 823,477
2017-03-17 $26.12 $26.18 $26.03 $26.11 $22.45 624,131
2017-03-16 $26.02 $26.15 $25.99 $26.13 $22.47 598,162
2017-03-15 $25.56 $25.88 $25.54 $25.86 $22.24 1,115,389
2017-03-14 $25.58 $25.62 $25.50 $25.55 $21.97 465,122
2017-03-13 $25.79 $25.82 $25.74 $25.80 $22.18 467,038
2017-03-10 $25.73 $25.83 $25.65 $25.80 $22.18 625,827
2017-03-09 $25.42 $25.51 $25.37 $25.48 $21.91 538,637
2017-03-08 $25.31 $25.36 $25.20 $25.21 $21.68 592,588
2017-03-07 $25.28 $25.35 $25.22 $25.28 $21.74 382,079
2017-03-06 $25.48 $25.50 $25.40 $25.49 $21.92 359,626
2017-03-03 $25.43 $25.65 $25.38 $25.62 $22.03 1,276,368
2017-03-02 $25.16 $25.24 $25.15 $25.18 $21.65 377,236
2017-03-01 $25.19 $25.34 $25.18 $25.24 $21.70 557,250
2017-02-28 $24.89 $25.00 $24.87 $24.91 $21.42 492,714
2017-02-27 $24.81 $24.96 $24.80 $24.90 $21.41 648,836
2017-02-24 $24.72 $24.88 $24.71 $24.86 $21.38 2,429,826
2017-02-23 $25.09 $25.12 $25.01 $25.08 $21.57 951,076
2017-02-22 $24.80 $25.04 $24.74 $25.04 $21.53 819,853
2017-02-21 $24.88 $24.98 $24.88 $24.98 $21.48 403,483
2017-02-17 $25.06 $25.08 $24.96 $25.02 $21.51 513,591
2017-02-16 $25.25 $25.34 $25.25 $25.32 $21.77 265,654
2017-02-15 $25.07 $25.30 $25.03 $25.27 $21.73 482,433
2017-02-14 $25.11 $25.13 $24.99 $25.11 $21.59 296,463
2017-02-13 $25.18 $25.20 $25.04 $25.06 $21.55 187,048
2017-02-10 $24.83 $24.94 $24.83 $24.93 $21.44 145,715
2017-02-09 $24.89 $24.96 $24.85 $24.93 $21.44 185,362
2017-02-08 $24.63 $24.74 $24.56 $24.74 $21.27 308,161
2017-02-07 $24.69 $24.71 $24.62 $24.69 $21.23 283,490
2017-02-06 $24.86 $24.90 $24.79 $24.90 $21.41 245,583
2017-02-03 $25.23 $25.30 $25.18 $25.22 $21.69 225,937
2017-02-02 $25.16 $25.22 $25.01 $25.10 $21.58 506,796
2017-02-01 $25.13 $25.17 $24.96 $25.06 $21.55 773,176
2017-01-31 $25.05 $25.10 $24.91 $25.01 $21.51 1,071,570
2017-01-30 $24.82 $24.93 $24.74 $24.92 $21.43 355,766
2017-01-27 $25.11 $25.15 $25.08 $25.14 $21.62 326,786
2017-01-26 $25.23 $25.26 $25.13 $25.18 $21.65 252,229
2017-01-25 $25.38 $25.46 $25.37 $25.45 $21.88 670,976
2017-01-24 $25.18 $25.26 $25.13 $25.24 $21.70 799,302
2017-01-23 $25.17 $25.22 $25.07 $25.22 $21.69 569,794
2017-01-20 $25.11 $25.18 $25.06 $25.18 $21.65 331,018
2017-01-19 $25.03 $25.05 $24.87 $25.00 $21.50 330,608
2017-01-18 $25.01 $25.10 $24.95 $25.04 $21.53 359,134
2017-01-17 $25.24 $25.25 $25.17 $25.22 $21.69 475,902
2017-01-13 $25.28 $25.29 $25.21 $25.24 $21.70 448,615
2017-01-12 $25.13 $25.14 $25.06 $25.12 $21.60 456,919
2017-01-11 $24.80 $25.05 $24.78 $25.03 $21.52 690,267
2017-01-10 $24.95 $25.02 $24.90 $24.91 $21.42 328,518
2017-01-09 $24.83 $24.97 $24.80 $24.93 $21.44 341,920
2017-01-06 $24.92 $25.02 $24.92 $24.96 $21.46 286,552
2017-01-05 $24.92 $25.09 $24.91 $25.06 $21.55 357,013
2017-01-04 $24.70 $24.84 $24.66 $24.83 $21.35 233,387
2017-01-03 $24.68 $24.70 $24.61 $24.66 $21.20 657,202
2016-12-30 $24.73 $24.83 $24.64 $24.67 $21.21 847,057
2016-12-29 $24.41 $24.52 $24.41 $24.49 $21.06 313,568
2016-12-28 $24.36 $24.36 $24.22 $24.29 $20.89 344,862
2016-12-27 $24.46 $24.53 $24.43 $24.46 $21.03 420,828
2016-12-23 $24.42 $24.45 $24.41 $24.43 $21.01 414,685
2016-12-22 $24.42 $24.45 $24.35 $24.37 $20.95 1,020,701
2016-12-21 $24.33 $24.36 $24.29 $24.34 $20.93 695,066
2016-12-20 $24.28 $24.37 $24.25 $24.33 $20.85 405,319
2016-12-19 $24.34 $24.39 $24.24 $24.24 $20.77 277,581
2016-12-16 $24.32 $24.47 $24.31 $24.36 $20.87 629,418
2016-12-15 $24.24 $24.32 $24.19 $24.26 $20.79 402,873
2016-12-14 $24.62 $24.68 $24.23 $24.28 $20.80 750,099
2016-12-13 $24.57 $24.77 $24.57 $24.66 $21.13 307,024
2016-12-12 $24.46 $24.52 $24.39 $24.46 $20.96 573,025
2016-12-09 $24.37 $24.46 $24.31 $24.44 $20.94 1,048,797
2016-12-08 $24.41 $24.44 $24.27 $24.37 $20.88 1,647,510
2016-12-07 $24.27 $24.70 $24.24 $24.63 $21.10 3,199,284
2016-12-06 $23.93 $24.21 $23.92 $24.19 $20.73 715,138
2016-12-05 $23.67 $23.92 $23.67 $23.88 $20.46 753,134
2016-12-02 $23.29 $23.50 $23.26 $23.39 $20.04 616,717
2016-12-01 $23.47 $23.51 $23.37 $23.46 $20.10 493,497
2016-11-30 $23.58 $23.59 $23.44 $23.45 $20.09 1,056,423
2016-11-29 $23.27 $23.55 $23.26 $23.50 $20.13 2,012,638
2016-11-28 $23.20 $23.26 $23.12 $23.14 $19.83 263,167
2016-11-25 $23.35 $23.38 $23.34 $23.37 $20.02 253,780
2016-11-23 $23.12 $23.23 $23.07 $23.21 $19.89 376,202
2016-11-22 $23.54 $23.54 $23.38 $23.48 $20.12 3,100,681
2016-11-21 $23.31 $23.43 $23.29 $23.42 $20.07 325,780
2016-11-18 $23.21 $23.22 $23.10 $23.15 $19.83 211,147
2016-11-17 $23.35 $23.45 $23.31 $23.38 $20.03 603,769
2016-11-16 $23.29 $23.37 $23.22 $23.32 $19.98 2,907,103
2016-11-15 $23.44 $23.63 $23.41 $23.62 $20.24 1,536,119
2016-11-14 $23.37 $23.51 $23.33 $23.47 $20.11 650,855
2016-11-11 $23.73 $23.76 $23.51 $23.62 $20.24 512,644
2016-11-10 $24.03 $24.10 $23.70 $23.90 $20.48 552,859
2016-11-09 $23.75 $24.17 $23.75 $24.07 $20.62 455,529
2016-11-08 $23.86 $24.05 $23.82 $23.99 $20.55 322,000
2016-11-07 $23.82 $23.89 $23.78 $23.89 $20.47 283,831
2016-11-04 $23.57 $23.68 $23.50 $23.53 $20.16 1,293,733
2016-11-03 $23.86 $23.91 $23.78 $23.80 $20.39 1,138,545
2016-11-02 $23.91 $23.94 $23.75 $23.79 $20.38 870,536
2016-11-01 $24.07 $24.11 $23.87 $23.95 $20.52 630,305
2016-10-31 $24.01 $24.06 $23.91 $24.05 $20.61 199,204
2016-10-28 $24.01 $24.16 $24.00 $24.06 $20.61 597,395
2016-10-27 $23.97 $23.99 $23.86 $23.90 $20.48 575,029
2016-10-26 $23.85 $23.95 $23.78 $23.83 $20.42 475,552
2016-10-25 $23.93 $23.95 $23.80 $23.92 $20.49 217,459
2016-10-24 $24.10 $24.12 $23.95 $24.01 $20.57 435,266
2016-10-21 $23.79 $23.93 $23.76 $23.93 $20.50 515,751
2016-10-20 $23.91 $24.07 $23.89 $24.01 $20.57 266,827
2016-10-19 $23.94 $24.03 $23.92 $23.98 $20.55 281,072
2016-10-18 $23.96 $24.02 $23.89 $23.96 $20.53 244,590
2016-10-17 $23.73 $23.79 $23.63 $23.72 $20.32 517,989
2016-10-14 $23.90 $23.97 $23.73 $23.73 $20.33 350,633
2016-10-13 $23.39 $23.71 $23.35 $23.65 $20.26 190,879
2016-10-12 $23.73 $23.81 $23.67 $23.73 $20.33 1,134,484
2016-10-11 $24.10 $24.11 $23.76 $23.81 $20.40 431,394
2016-10-10 $24.10 $24.19 $24.10 $24.14 $20.68 252,591
2016-10-07 $24.09 $24.11 $23.83 $24.02 $20.58 539,798
2016-10-06 $24.21 $24.24 $24.11 $24.16 $20.70 237,421
2016-10-05 $24.26 $24.30 $24.22 $24.27 $20.79 344,829
2016-10-04 $24.24 $24.31 $24.03 $24.14 $20.68 716,569
2016-10-03 $24.09 $24.12 $24.02 $24.09 $20.64 436,732
2016-09-30 $23.91 $24.20 $23.88 $24.16 $20.70 580,283
2016-09-29 $24.18 $24.23 $23.70 $23.80 $20.39 448,623
2016-09-28 $24.09 $24.23 $23.94 $24.23 $20.76 202,309
2016-09-27 $23.66 $23.95 $23.65 $23.93 $20.50 485,169
2016-09-26 $24.00 $24.04 $23.93 $23.94 $20.51 245,065
2016-09-23 $24.26 $24.34 $24.22 $24.22 $20.75 1,172,444
2016-09-22 $24.50 $24.60 $24.35 $24.38 $20.89 271,235
2016-09-21 $23.82 $24.03 $23.72 $24.02 $20.58 449,028
2016-09-20 $23.85 $23.87 $23.69 $23.70 $20.31 273,336
2016-09-19 $23.70 $23.79 $23.62 $23.65 $20.26 497,789
2016-09-16 $23.44 $23.47 $23.35 $23.44 $20.08 627,009
2016-09-15 $23.67 $23.86 $23.58 $23.81 $20.40 410,857
2016-09-14 $23.70 $23.88 $23.66 $23.72 $20.32 2,569,321
2016-09-13 $24.02 $24.09 $23.75 $23.85 $20.43 1,263,315
2016-09-12 $23.90 $24.36 $23.88 $24.34 $20.85 373,498
2016-09-09 $24.45 $24.45 $24.13 $24.15 $20.69 263,865
2016-09-08 $24.65 $24.75 $24.56 $24.64 $21.11 246,776
2016-09-07 $24.65 $24.72 $24.59 $24.65 $21.12 215,857
2016-09-06 $24.51 $24.64 $24.50 $24.60 $21.08 236,892
2016-09-02 $24.42 $24.51 $24.29 $24.47 $20.97 362,765
2016-09-01 $24.01 $24.11 $23.91 $24.10 $20.65 487,618
2016-08-31 $24.01 $24.03 $23.80 $23.87 $20.45 380,132
2016-08-30 $23.98 $24.03 $23.89 $23.92 $20.49 364,469
2016-08-29 $23.74 $23.95 $23.74 $23.93 $20.50 290,664
2016-08-26 $24.10 $24.35 $23.74 $23.87 $20.45 644,337
2016-08-25 $23.97 $24.01 $23.91 $23.92 $20.49 149,686
2016-08-24 $24.13 $24.17 $24.03 $24.04 $20.60 197,684
2016-08-23 $24.19 $24.27 $24.08 $24.08 $20.63 305,477
2016-08-22 $23.94 $24.08 $23.91 $24.07 $20.62 147,244
2016-08-19 $23.96 $24.12 $23.91 $24.12 $20.67 248,142
2016-08-18 $24.12 $24.31 $24.12 $24.31 $20.83 150,044
2016-08-17 $24.09 $24.25 $24.00 $24.17 $20.71 180,800
2016-08-16 $24.25 $24.34 $24.22 $24.25 $20.78 177,263
2016-08-15 $24.28 $24.33 $24.24 $24.25 $20.78 129,405
2016-08-12 $24.26 $24.30 $24.18 $24.21 $20.74 547,788
2016-08-11 $24.13 $24.26 $24.13 $24.18 $20.72 309,425
2016-08-10 $24.05 $24.06 $23.96 $23.98 $20.55 116,881
2016-08-09 $23.79 $23.94 $23.79 $23.84 $20.43 589,594
2016-08-08 $23.62 $23.65 $23.57 $23.61 $20.23 152,355
2016-08-05 $23.52 $23.62 $23.49 $23.58 $20.20 316,452
2016-08-04 $23.35 $23.44 $23.32 $23.43 $20.07 465,065
2016-08-03 $23.25 $23.37 $23.25 $23.36 $20.01 259,967
2016-08-02 $23.59 $23.61 $23.43 $23.51 $20.14 201,308
2016-08-01 $23.76 $23.85 $23.67 $23.70 $20.31 475,480
2016-07-29 $23.85 $23.98 $23.78 $23.95 $20.52 388,015
2016-07-28 $23.80 $23.83 $23.67 $23.79 $20.38 282,890
2016-07-27 $23.68 $23.72 $23.47 $23.67 $20.28 600,508
2016-07-26 $23.30 $23.40 $23.23 $23.37 $20.02 273,145
2016-07-25 $23.32 $23.32 $23.17 $23.23 $19.90 655,768
2016-07-22 $23.29 $23.29 $23.16 $23.22 $19.89 294,223
2016-07-21 $23.17 $23.28 $23.12 $23.19 $19.87 397,521
2016-07-20 $23.18 $23.28 $23.14 $23.23 $19.90 342,688
2016-07-19 $23.01 $23.06 $22.96 $23.04 $19.74 480,600
2016-07-18 $23.14 $23.35 $23.10 $23.25 $19.92 536,236
2016-07-15 $23.33 $23.37 $23.22 $23.28 $19.95 575,229
2016-07-14 $23.50 $23.58 $23.45 $23.47 $20.11 419,671
2016-07-13 $23.26 $23.32 $23.17 $23.23 $19.90 2,304,071
2016-07-12 $23.20 $23.24 $23.10 $23.11 $19.80 3,274,971
2016-07-11 $22.70 $22.79 $22.67 $22.69 $19.44 481,090
2016-07-08 $22.35 $22.38 $22.26 $22.35 $19.15 1,144,964
2016-07-07 $22.14 $22.24 $21.85 $21.95 $18.81 884,892
2016-07-06 $21.92 $22.11 $21.70 $22.10 $18.94 1,028,752
2016-07-05 $22.51 $22.52 $22.11 $22.18 $19.00 685,843
2016-07-01 $23.01 $23.03 $22.87 $22.89 $19.61 959,839
2016-06-30 $22.55 $22.94 $22.48 $22.87 $19.59 1,921,715
2016-06-29 $22.43 $22.51 $22.35 $22.43 $19.22 1,848,227
2016-06-28 $21.93 $22.05 $21.77 $22.04 $18.88 899,424
2016-06-27 $21.44 $21.46 $21.00 $21.39 $18.33 1,137,398
2016-06-24 $22.02 $22.57 $21.83 $21.90 $18.76 2,494,000
2016-06-23 $24.42 $24.78 $24.22 $24.70 $21.16 1,286,937
2016-06-22 $24.03 $24.07 $23.82 $23.82 $20.41 2,112,688
2016-06-21 $24.40 $24.61 $24.26 $24.45 $20.42 1,154,960
2016-06-20 $24.38 $24.41 $24.20 $24.21 $20.22 1,417,049
2016-06-17 $23.40 $23.65 $23.30 $23.64 $19.75 1,197,602
2016-06-16 $22.85 $23.36 $22.66 $23.33 $19.49 1,383,737
2016-06-15 $23.23 $23.37 $23.14 $23.19 $19.37 1,818,187
2016-06-14 $23.17 $23.23 $22.88 $23.01 $19.22 3,276,390
2016-06-13 $23.59 $23.82 $23.49 $23.55 $19.67 721,645
2016-06-10 $24.16 $24.20 $23.88 $23.93 $19.99 621,855
2016-06-09 $24.74 $24.86 $24.67 $24.72 $20.65 473,887
2016-06-08 $25.17 $25.19 $25.07 $25.14 $21.00 305,793
2016-06-07 $25.14 $25.22 $25.12 $25.14 $21.00 1,472,403
2016-06-06 $24.89 $25.00 $24.85 $24.95 $20.84 1,505,036
2016-06-03 $24.79 $24.88 $24.67 $24.86 $20.76 516,019
2016-06-02 $24.65 $24.74 $24.57 $24.74 $20.66 780,405
2016-06-01 $24.55 $24.73 $24.55 $24.69 $20.62 691,649
2016-05-31 $24.84 $24.91 $24.63 $24.70 $20.63 653,742
2016-05-27 $24.77 $24.78 $24.67 $24.75 $20.67 677,243
2016-05-26 $24.88 $24.92 $24.80 $24.85 $20.76 577,322
2016-05-25 $24.57 $24.69 $24.57 $24.64 $20.58 653,857
2016-05-24 $24.21 $24.45 $24.21 $24.40 $20.38 522,411
2016-05-23 $23.88 $24.01 $23.87 $23.94 $20.00 247,253
2016-05-20 $23.99 $24.11 $23.99 $24.06 $20.10 778,257
2016-05-19 $23.75 $23.80 $23.66 $23.78 $19.86 756,654
2016-05-18 $23.83 $24.14 $23.76 $23.87 $19.94 978,289
2016-05-17 $24.03 $24.13 $23.88 $23.91 $19.97 648,019
2016-05-16 $23.96 $24.18 $23.96 $24.17 $20.19 536,595
2016-05-13 $24.06 $24.17 $23.85 $23.92 $19.98 842,659
2016-05-12 $24.49 $24.50 $24.15 $24.26 $20.26 749,668
2016-05-11 $24.27 $24.43 $24.27 $24.33 $20.32 1,810,613
2016-05-10 $24.30 $24.47 $24.29 $24.47 $20.44 3,657,355
2016-05-09 $24.29 $24.37 $24.17 $24.18 $20.20 513,558
2016-05-06 $24.02 $24.24 $24.01 $24.23 $20.24 934,721
2016-05-05 $24.15 $24.21 $24.05 $24.13 $20.15 1,406,849
2016-05-04 $24.39 $24.45 $24.26 $24.29 $20.29 778,492
2016-05-03 $24.75 $24.75 $24.55 $24.57 $20.52 738,014
2016-05-02 $24.91 $25.02 $24.86 $25.01 $20.89 496,706
2016-04-29 $24.83 $24.89 $24.65 $24.75 $20.67 2,404,743
2016-04-28 $24.80 $25.04 $24.80 $24.86 $20.76 1,605,033
2016-04-27 $24.99 $25.17 $24.99 $25.10 $20.96 840,912
2016-04-26 $24.95 $24.96 $24.82 $24.92 $20.81 557,043
2016-04-25 $24.78 $24.87 $24.74 $24.87 $20.77 884,700
2016-04-22 $24.87 $24.96 $24.80 $24.89 $20.79 1,209,191
2016-04-21 $25.09 $25.10 $24.90 $24.94 $20.83 982,890
2016-04-20 $25.14 $25.19 $25.01 $25.07 $20.94 1,437,552
2016-04-19 $25.03 $25.15 $25.00 $25.10 $20.96 1,089,458
2016-04-18 $24.47 $24.73 $24.46 $24.67 $20.61 752,014
2016-04-15 $24.56 $24.61 $24.47 $24.48 $20.45 366,161
2016-04-14 $24.61 $24.62 $24.52 $24.54 $20.50 458,875
2016-04-13 $24.46 $24.58 $24.42 $24.53 $20.49 398,047
2016-04-12 $23.90 $24.12 $23.76 $24.07 $20.10 885,008
2016-04-11 $23.96 $24.06 $23.75 $23.76 $19.85 664,919
2016-04-08 $23.79 $23.88 $23.66 $23.75 $19.84 2,493,747
2016-04-07 $23.50 $23.57 $23.32 $23.37 $19.52 1,177,196
2016-04-06 $23.52 $23.82 $23.47 $23.82 $19.90 641,654
2016-04-05 $23.46 $23.56 $23.40 $23.46 $19.60 697,255
2016-04-04 $24.03 $24.09 $23.94 $23.98 $20.03 752,112
2016-04-01 $23.65 $24.01 $23.65 $23.97 $20.02 662,750
2016-03-31 $24.37 $24.40 $24.18 $24.18 $20.20 737,598
2016-03-30 $24.47 $24.61 $24.42 $24.46 $20.43 783,839
2016-03-29 $23.73 $24.13 $23.70 $24.13 $20.15 1,203,949
2016-03-28 $23.81 $23.81 $23.70 $23.74 $19.83 821,970
2016-03-24 $23.54 $23.70 $23.50 $23.69 $19.79 740,833
2016-03-23 $24.18 $24.18 $23.92 $23.97 $20.02 1,082,454
2016-03-22 $23.95 $24.20 $23.92 $24.14 $20.16 636,495
2016-03-21 $24.28 $24.35 $24.18 $24.26 $20.26 778,069
2016-03-18 $24.40 $24.51 $24.37 $24.44 $20.41 645,728
2016-03-17 $24.25 $24.43 $24.16 $24.36 $20.35 813,087
2016-03-16 $23.92 $24.37 $23.92 $24.36 $20.35 1,055,436
2016-03-15 $24.03 $24.15 $23.99 $24.12 $20.15 400,541
2016-03-14 $24.25 $24.32 $24.18 $24.25 $20.25 2,747,994
2016-03-11 $24.13 $24.32 $24.11 $24.31 $20.30 1,480,882
2016-03-10 $23.90 $24.07 $23.37 $23.59 $19.70 3,719,572
2016-03-09 $23.56 $23.60 $23.47 $23.54 $19.66 2,536,731
2016-03-08 $23.60 $23.61 $23.39 $23.42 $19.56 1,016,707
2016-03-07 $23.34 $23.69 $23.33 $23.64 $19.75 1,180,101
2016-03-04 $23.69 $23.77 $23.62 $23.63 $19.74 786,817
2016-03-03 $23.24 $23.52 $23.23 $23.50 $19.63 1,070,356
2016-03-02 $23.08 $23.27 $23.01 $23.25 $19.42 1,414,152
2016-03-01 $23.05 $23.32 $22.99 $23.28 $19.44 949,421
2016-02-29 $22.74 $22.92 $22.69 $22.70 $18.96 716,987
2016-02-26 $22.98 $23.00 $22.71 $22.76 $19.01 677,556
2016-02-25 $22.70 $22.87 $22.64 $22.87 $19.10 690,853
2016-02-24 $22.16 $22.59 $22.05 $22.57 $18.85 1,009,356
2016-02-23 $22.89 $22.90 $22.60 $22.61 $18.89 615,128
2016-02-22 $22.88 $23.02 $22.88 $22.97 $19.19 532,976
2016-02-19 $22.63 $22.82 $22.55 $22.80 $19.04 513,701
2016-02-18 $22.94 $22.96 $22.75 $22.78 $19.03 757,030
2016-02-17 $22.72 $22.97 $22.71 $22.92 $19.14 745,662
2016-02-16 $22.39 $22.43 $22.17 $22.42 $18.73 880,524
2016-02-12 $21.67 $21.90 $21.58 $21.88 $18.28 1,140,796
2016-02-11 $21.74 $21.80 $21.51 $21.69 $18.12 1,687,889
2016-02-10 $22.22 $22.33 $22.04 $22.08 $18.44 2,685,917
2016-02-09 $21.77 $22.10 $21.77 $22.01 $18.38 3,368,791
2016-02-08 $22.16 $22.28 $22.00 $22.22 $18.56 1,841,216
2016-02-05 $22.99 $23.01 $22.65 $22.75 $19.00 1,022,739
2016-02-04 $22.86 $23.15 $22.81 $23.08 $19.28 1,838,834
2016-02-03 $22.85 $23.01 $22.49 $23.00 $19.21 2,886,377
2016-02-02 $22.81 $22.83 $22.54 $22.59 $18.87 1,287,112
2016-02-01 $23.13 $23.35 $23.06 $23.28 $19.44 1,073,752
2016-01-29 $22.93 $23.29 $22.92 $23.29 $19.45 2,301,776
2016-01-28 $23.04 $23.06 $22.69 $22.94 $19.16 2,006,710
2016-01-27 $22.90 $23.14 $22.74 $22.82 $19.06 2,410,468
2016-01-26 $22.66 $22.98 $22.66 $22.98 $19.19 1,851,742
2016-01-25 $22.62 $22.70 $22.49 $22.49 $18.78 1,667,320
2016-01-22 $22.73 $22.83 $22.59 $22.76 $19.01 908,688
2016-01-21 $21.88 $22.22 $21.70 $22.08 $18.44 4,152,828
2016-01-20 $21.93 $22.05 $21.49 $21.92 $18.31 3,117,476
2016-01-19 $22.48 $22.54 $22.21 $22.39 $18.70 2,177,365
2016-01-15 $22.17 $22.34 $22.01 $22.11 $18.47 3,009,615
2016-01-14 $22.69 $22.95 $22.52 $22.82 $19.06 2,404,803
2016-01-13 $23.15 $23.20 $22.57 $22.62 $18.89 3,837,357
2016-01-12 $23.13 $23.17 $22.85 $23.06 $19.26 2,316,313
2016-01-11 $22.95 $22.97 $22.61 $22.76 $19.01 1,467,788
2016-01-08 $23.07 $23.12 $22.67 $22.71 $18.97 1,421,800
2016-01-07 $22.91 $23.14 $22.88 $22.90 $19.13 1,267,401
2016-01-06 $23.05 $23.27 $23.05 $23.22 $19.39 651,678
2016-01-05 $23.59 $23.61 $23.37 $23.59 $19.70 809,592
2016-01-04 $23.73 $23.82 $23.36 $23.82 $19.90 1,311,830
2015-12-31 $24.29 $24.35 $24.20 $24.21 $20.22 1,404,744
2015-12-30 $24.68 $24.68 $24.54 $24.56 $20.51 767,908
2015-12-29 $24.65 $24.78 $24.60 $24.74 $20.66 592,496
2015-12-28 $24.52 $24.54 $24.38 $24.51 $20.46 554,129
2015-12-24 $24.60 $24.70 $24.59 $24.61 $20.54 358,797
2015-12-23 $24.47 $24.69 $24.47 $24.69 $20.61 1,242,109
2015-12-22 $24.18 $24.33 $24.08 $24.29 $20.28 1,544,036
2015-12-21 $24.40 $24.41 $24.04 $24.14 $20.15 1,295,470
2015-12-18 $24.21 $24.28 $24.06 $24.06 $20.02 2,315,664
2015-12-17 $24.74 $24.74 $24.41 $24.42 $20.32 1,137,714
2015-12-16 $24.58 $24.87 $24.42 $24.78 $20.62 1,527,153
2015-12-15 $24.37 $24.44 $24.27 $24.34 $20.26 815,623
2015-12-14 $24.19 $24.22 $23.85 $24.10 $20.06 1,498,564
2015-12-11 $24.18 $24.24 $24.03 $24.07 $20.03 1,062,652
2015-12-10 $24.56 $24.63 $24.46 $24.48 $20.37 1,259,142
2015-12-09 $24.63 $24.87 $24.36 $24.53 $20.41 2,935,893
2015-12-08 $24.68 $24.77 $24.58 $24.73 $20.58 445,734
2015-12-07 $25.04 $25.09 $24.93 $25.07 $20.86 736,846
2015-12-04 $24.77 $25.11 $24.76 $25.09 $20.88 806,651
2015-12-03 $25.16 $25.16 $24.68 $24.76 $20.61 1,546,196
2015-12-02 $25.11 $25.21 $24.92 $24.96 $20.77 787,565
2015-12-01 $25.27 $25.32 $25.15 $25.28 $21.04 492,336
2015-11-30 $25.26 $25.27 $25.17 $25.19 $20.96 609,728
2015-11-27 $25.17 $25.19 $25.13 $25.14 $20.92 191,787
2015-11-25 $24.91 $25.04 $24.88 $24.94 $20.76 331,172
2015-11-24 $24.57 $24.83 $24.57 $24.79 $20.63 1,724,064
2015-11-23 $25.04 $25.12 $24.90 $24.97 $20.78 452,971
2015-11-20 $25.38 $25.40 $25.18 $25.18 $20.96 369,176
2015-11-19 $25.43 $25.50 $25.34 $25.39 $21.13 362,099
2015-11-18 $25.18 $25.38 $25.10 $25.32 $21.07 688,975
2015-11-17 $25.21 $25.29 $25.04 $25.09 $20.88 959,370
2015-11-16 $24.68 $25.02 $24.68 $25.02 $20.82 768,788
2015-11-13 $24.78 $24.90 $24.65 $24.80 $20.64 680,256
2015-11-12 $25.12 $25.27 $25.07 $25.07 $20.86 897,188
2015-11-11 $25.61 $25.61 $25.44 $25.47 $21.20 406,900
2015-11-10 $25.18 $25.37 $25.15 $25.35 $21.10 726,127
2015-11-09 $25.55 $25.59 $25.33 $25.46 $21.19 653,144
2015-11-06 $25.77 $25.85 $25.62 $25.83 $21.50 728,056
2015-11-05 $26.10 $26.16 $25.95 $26.03 $21.66 514,858
2015-11-04 $26.03 $26.04 $25.79 $25.85 $21.51 714,216
2015-11-03 $25.87 $26.09 $25.79 $26.05 $21.68 588,196
2015-11-02 $26.15 $26.18 $26.03 $26.16 $21.77 349,023
2015-10-30 $25.87 $25.99 $25.79 $25.79 $21.46 658,467
2015-10-29 $25.60 $25.80 $25.59 $25.77 $21.45 514,058
2015-10-28 $25.93 $26.12 $25.60 $25.90 $21.55 835,263
2015-10-27 $25.85 $25.87 $25.75 $25.80 $21.47 438,169
2015-10-26 $26.04 $26.09 $25.96 $26.03 $21.66 384,730
2015-10-23 $26.13 $26.23 $26.04 $26.20 $21.80 621,756
2015-10-22 $25.71 $25.95 $25.69 $25.80 $21.47 737,908
2015-10-21 $25.71 $25.74 $25.50 $25.54 $21.26 598,986
2015-10-20 $25.50 $25.60 $25.49 $25.55 $21.26 371,759
2015-10-19 $25.65 $25.70 $25.57 $25.70 $21.39 319,806
2015-10-16 $25.76 $25.81 $25.65 $25.79 $21.46 400,564
2015-10-15 $25.58 $25.85 $25.57 $25.82 $21.49 914,525
2015-10-14 $25.50 $25.64 $25.44 $25.56 $21.27 1,031,559
2015-10-13 $25.30 $25.54 $25.29 $25.39 $21.13 641,113
2015-10-12 $25.62 $25.69 $25.58 $25.63 $21.33 194,029
2015-10-09 $25.73 $25.77 $25.62 $25.71 $21.40 1,665,614
2015-10-08 $25.27 $25.68 $25.27 $25.66 $21.36 510,831
2015-10-07 $25.47 $25.53 $25.21 $25.46 $21.19 473,176
2015-10-06 $25.14 $25.37 $25.13 $25.24 $21.01 406,726
2015-10-05 $24.93 $25.07 $24.88 $25.05 $20.85 580,574
2015-10-02 $23.94 $24.49 $23.91 $24.49 $20.38 683,150
2015-10-01 $24.11 $24.15 $23.80 $24.06 $20.02 877,194
2015-09-30 $24.10 $24.13 $23.84 $24.07 $20.03 1,071,155
2015-09-29 $23.51 $23.67 $23.43 $23.65 $19.68 880,494
2015-09-28 $23.66 $23.72 $23.50 $23.52 $19.57 719,032
2015-09-25 $24.20 $24.26 $23.91 $24.04 $20.01 1,340,852
2015-09-24 $23.64 $23.88 $23.48 $23.76 $19.77 1,240,875
2015-09-23 $24.01 $24.02 $23.76 $23.88 $19.87 667,483
2015-09-22 $23.89 $23.95 $23.68 $23.90 $19.89 477,737
2015-09-21 $24.76 $24.78 $24.51 $24.63 $20.50 404,698
2015-09-18 $24.69 $24.89 $24.60 $24.64 $20.51 879,949
2015-09-17 $25.18 $25.70 $25.18 $25.47 $21.20 1,773,411
2015-09-16 $25.07 $25.21 $25.00 $25.18 $20.96 593,882
2015-09-15 $24.70 $24.89 $24.63 $24.84 $20.67 986,896
2015-09-14 $24.66 $24.69 $24.51 $24.65 $20.51 536,534
2015-09-11 $24.74 $24.95 $24.71 $24.95 $20.76 396,230
2015-09-10 $24.77 $25.10 $24.73 $25.03 $20.83 2,779,302
2015-09-09 $25.23 $25.24 $24.70 $24.74 $20.59 971,961
2015-09-08 $24.78 $24.89 $24.65 $24.86 $20.69 521,870
2015-09-04 $24.18 $24.27 $24.05 $24.19 $20.13 880,508
2015-09-03 $24.83 $24.99 $24.65 $24.73 $20.58 1,039,633
2015-09-02 $24.76 $24.78 $24.50 $24.75 $20.60 866,438
2015-09-01 $24.55 $24.61 $24.35 $24.42 $20.32 1,492,178

iShares MSCI France ETF (EWQ) News Headlines

Stop worrying so much about concentration risk in the market

You may worry about it, but concentration has been a boon to index investors and to U.S. investors in general.

cnbc.com Feb. 23, 2024
Recent iShares MSCI France ETF (EWQ) News
Similar Companies to iShares MSCI France ETF (EWQ) 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.