iShares MSCI United Kingdom ETF (EWU) Exchange: NYSE ARCA

Data as of April 26, 2024

$34.83 ($0.27) 0.78%

iShares MSCI United Kingdom ETF - Daily Information
Click for more stock information on iShares MSCI United Kingdom ETF.
Daily Information Data
Date April 26, 2024
Open $34.69
Previous Close $34.83
High $34.86
Low $34.62
Adjusted Open $34.69
Previous Adjusted Close $34.83
Adjusted High $34.86
Adjusted Low $34.62

About iShares MSCI United Kingdom ETF (EWU)

The Fund seeks to track the investment results of the MSCI United Kingdom Index (the “Underlying Index”), which primarily consists of stocks traded on the London 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 staples, energy and financials 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 90% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI United Kingdom ETF (EWU)

Date Open High Low Close Adj.Close Volume
2024-04-26 $34.69 $34.86 $34.62 $34.83 $34.83 1,661,570
2024-04-25 $34.28 $34.62 $34.25 $34.56 $34.56 2,992,589
2024-04-24 $34.36 $34.36 $34.09 $34.23 $34.23 1,954,814
2024-04-23 $33.98 $34.36 $33.94 $34.27 $34.27 2,008,795
2024-04-22 $33.72 $34.04 $33.65 $33.92 $33.92 867,783
2024-04-19 $33.30 $33.53 $33.30 $33.49 $33.49 855,791
2024-04-18 $33.38 $33.53 $33.29 $33.33 $33.33 1,060,794
2024-04-17 $33.55 $33.61 $33.28 $33.41 $33.41 4,522,054
2024-04-16 $33.34 $33.37 $33.12 $33.21 $33.21 1,496,929
2024-04-15 $34.07 $34.11 $33.54 $33.62 $33.62 1,792,329
2024-04-12 $34.07 $34.23 $33.68 $33.72 $33.72 1,236,064
2024-04-11 $34.17 $34.17 $33.73 $34.09 $34.09 3,050,548
2024-04-10 $34.04 $34.17 $33.91 $34.09 $34.09 1,528,936
2024-04-09 $34.43 $34.50 $34.20 $34.34 $34.34 4,143,745
2024-04-08 $34.29 $34.33 $34.16 $34.28 $34.28 3,135,156
2024-04-05 $33.94 $34.18 $33.87 $34.16 $34.16 2,838,237
2024-04-04 $34.51 $34.53 $33.96 $34.03 $34.03 3,748,575
2024-04-03 $33.86 $34.22 $33.85 $34.18 $34.18 2,624,424
2024-04-02 $33.89 $34.03 $33.84 $34.02 $34.02 6,116,892
2024-04-01 $34.25 $34.32 $34.02 $34.10 $34.10 3,099,418
2024-03-28 $34.11 $34.25 $34.11 $34.21 $34.21 6,920,922
2024-03-27 $33.86 $34.09 $33.83 $34.09 $34.09 1,676,340
2024-03-26 $34.02 $34.03 $33.89 $33.91 $33.91 1,883,571
2024-03-25 $33.92 $34.06 $33.88 $33.88 $33.88 1,110,161
2024-03-22 $33.96 $34.00 $33.88 $33.90 $33.90 2,656,350
2024-03-21 $33.93 $34.04 $33.87 $33.88 $33.88 2,350,610
2024-03-20 $33.31 $33.73 $33.31 $33.73 $33.73 2,208,800
2024-03-19 $33.27 $33.44 $33.24 $33.38 $33.38 2,456,782
2024-03-18 $33.44 $33.46 $33.29 $33.33 $33.33 2,006,276
2024-03-15 $33.48 $33.52 $33.32 $33.42 $33.42 2,615,969
2024-03-14 $33.71 $33.73 $33.37 $33.50 $33.50 2,515,915
2024-03-13 $33.70 $33.81 $33.70 $33.76 $33.76 1,497,989
2024-03-12 $33.57 $33.66 $33.47 $33.64 $33.64 1,945,995
2024-03-11 $33.23 $33.41 $33.13 $33.39 $33.39 1,934,215
2024-03-08 $33.43 $33.51 $33.29 $33.33 $33.33 2,823,347
2024-03-07 $33.32 $33.46 $33.29 $33.41 $33.41 1,378,291
2024-03-06 $33.07 $33.16 $33.00 $33.06 $33.06 1,343,417
2024-03-05 $32.80 $32.95 $32.74 $32.81 $32.81 1,296,542
2024-03-04 $32.71 $32.86 $32.71 $32.82 $32.82 1,119,963
2024-03-01 $32.75 $32.92 $32.58 $32.92 $32.92 1,567,936
2024-02-29 $32.87 $32.89 $32.57 $32.75 $32.75 2,142,136
2024-02-28 $32.61 $32.65 $32.51 $32.58 $32.58 1,101,109
2024-02-27 $32.85 $32.95 $32.84 $32.93 $32.93 865,309
2024-02-26 $32.99 $33.00 $32.84 $32.91 $32.91 1,081,136
2024-02-23 $32.92 $33.04 $32.89 $33.01 $33.01 1,301,078
2024-02-22 $32.74 $32.91 $32.68 $32.89 $32.89 4,189,232
2024-02-21 $32.59 $32.66 $32.51 $32.65 $32.65 2,208,492
2024-02-20 $32.93 $32.96 $32.80 $32.86 $32.86 1,827,116
2024-02-16 $32.61 $32.80 $32.54 $32.68 $32.68 2,465,846
2024-02-15 $32.07 $32.38 $32.07 $32.37 $32.37 1,427,081
2024-02-14 $31.96 $32.03 $31.87 $32.03 $32.03 1,521,721
2024-02-13 $31.87 $31.91 $31.58 $31.68 $31.68 2,211,371
2024-02-12 $32.10 $32.23 $32.08 $32.20 $32.20 1,864,844
2024-02-09 $32.21 $32.26 $32.09 $32.25 $32.25 3,668,124
2024-02-08 $32.28 $32.34 $32.18 $32.32 $32.32 3,087,581
2024-02-07 $32.51 $32.56 $32.38 $32.45 $32.45 4,344,965
2024-02-06 $32.39 $32.66 $32.39 $32.65 $32.65 2,541,049
2024-02-05 $32.23 $32.25 $32.04 $32.18 $32.18 2,209,879
2024-02-02 $32.51 $32.53 $32.33 $32.46 $32.46 1,565,745
2024-02-01 $32.55 $32.80 $32.47 $32.78 $32.78 2,707,587
2024-01-31 $32.85 $32.91 $32.37 $32.43 $32.43 1,748,269
2024-01-30 $32.69 $32.79 $32.58 $32.77 $32.77 1,768,117
2024-01-29 $32.57 $32.72 $32.49 $32.70 $32.70 1,158,085
2024-01-26 $32.69 $32.76 $32.57 $32.64 $32.64 1,520,169
2024-01-25 $32.21 $32.27 $32.06 $32.27 $32.27 1,589,618
2024-01-24 $32.29 $32.34 $32.09 $32.10 $32.10 2,102,311
2024-01-23 $31.91 $32.01 $31.84 $32.00 $32.00 1,633,696
2024-01-22 $32.00 $32.10 $31.93 $32.01 $32.01 1,673,843
2024-01-19 $31.84 $31.97 $31.73 $31.96 $31.96 1,650,336
2024-01-18 $31.81 $31.95 $31.69 $31.95 $31.95 1,597,535
2024-01-17 $31.61 $31.79 $31.51 $31.76 $31.76 2,066,927
2024-01-16 $32.26 $32.29 $32.00 $32.05 $32.05 1,678,399
2024-01-12 $32.91 $32.96 $32.68 $32.76 $32.76 1,053,443
2024-01-11 $32.86 $32.87 $32.41 $32.65 $32.65 1,464,829
2024-01-10 $32.79 $32.86 $32.75 $32.82 $32.82 1,000,816
2024-01-09 $32.91 $32.94 $32.77 $32.80 $32.80 1,251,985
2024-01-08 $32.88 $33.13 $32.81 $33.12 $33.12 1,012,707
2024-01-05 $32.75 $33.08 $32.74 $32.82 $32.82 2,192,690
2024-01-04 $32.82 $33.02 $32.81 $32.84 $32.84 1,264,931
2024-01-03 $32.56 $32.83 $32.53 $32.74 $32.74 1,227,183
2024-01-02 $32.70 $32.90 $32.66 $32.74 $32.74 1,978,817
2023-12-29 $33.05 $33.13 $32.94 $33.05 $33.05 1,717,921
2023-12-28 $33.10 $33.21 $33.03 $33.05 $33.05 1,086,622
2023-12-27 $33.12 $33.25 $33.09 $33.22 $33.22 779,611
2023-12-26 $32.96 $33.14 $32.91 $33.09 $33.09 1,328,882
2023-12-22 $33.04 $33.08 $32.83 $32.92 $32.92 1,361,691
2023-12-21 $32.71 $32.82 $32.61 $32.81 $32.81 1,465,627
2023-12-20 $32.76 $32.87 $32.44 $32.45 $32.45 2,305,278
2023-12-19 $33.28 $33.47 $33.28 $33.44 $32.69 2,430,579
2023-12-18 $33.14 $33.16 $33.00 $33.08 $32.34 910,762
2023-12-15 $33.07 $33.13 $32.86 $32.87 $32.13 1,968,785
2023-12-14 $33.41 $33.65 $33.31 $33.52 $32.77 2,885,312
2023-12-13 $32.63 $32.99 $32.42 $32.98 $32.24 1,313,394
2023-12-12 $32.56 $32.61 $32.42 $32.60 $31.87 837,631
2023-12-11 $32.48 $32.60 $32.47 $32.56 $31.83 771,887
2023-12-08 $32.43 $32.66 $32.43 $32.58 $31.85 944,451
2023-12-07 $32.44 $32.53 $32.30 $32.50 $31.77 980,750
2023-12-06 $32.59 $32.64 $32.30 $32.32 $31.59 762,289
2023-12-05 $32.43 $32.51 $32.36 $32.36 $31.63 1,844,558
2023-12-04 $32.54 $32.72 $32.51 $32.61 $31.88 1,593,457
2023-12-01 $32.48 $32.92 $32.48 $32.88 $32.88 1,813,424
2023-11-30 $32.44 $32.48 $32.34 $32.39 $32.39 1,656,535
2023-11-29 $32.43 $32.49 $32.29 $32.37 $32.37 1,576,357
2023-11-28 $32.36 $32.55 $32.31 $32.44 $32.44 996,993
2023-11-27 $32.40 $32.42 $32.29 $32.36 $32.36 863,095
2023-11-24 $32.28 $32.49 $32.28 $32.49 $32.49 1,357,387
2023-11-22 $31.99 $32.09 $31.88 $32.08 $32.08 1,900,128
2023-11-21 $32.16 $32.24 $32.14 $32.20 $32.20 1,160,893
2023-11-20 $31.98 $32.19 $31.97 $32.14 $32.14 2,346,035
2023-11-17 $31.95 $32.12 $31.87 $32.10 $32.10 1,901,223
2023-11-16 $31.63 $31.76 $31.55 $31.62 $31.62 2,005,795
2023-11-15 $31.94 $31.97 $31.78 $31.80 $31.80 1,568,748
2023-11-14 $31.70 $31.87 $31.70 $31.82 $31.82 1,520,065
2023-11-13 $31.07 $31.30 $31.00 $31.27 $31.27 1,657,045
2023-11-10 $30.88 $31.07 $30.60 $31.04 $31.04 1,909,068
2023-11-09 $31.37 $31.46 $31.10 $31.12 $31.12 1,533,123
2023-11-08 $31.15 $31.26 $31.03 $31.08 $31.08 1,759,827
2023-11-07 $31.26 $31.27 $31.09 $31.14 $31.14 1,499,235
2023-11-06 $31.55 $31.59 $31.37 $31.38 $31.38 1,175,352
2023-11-03 $31.36 $31.46 $31.23 $31.33 $31.33 1,758,135
2023-11-02 $31.09 $31.22 $31.02 $31.21 $31.21 2,615,252
2023-11-01 $30.55 $30.70 $30.40 $30.64 $30.64 1,456,954
2023-10-31 $30.48 $30.58 $30.34 $30.50 $30.50 2,336,084
2023-10-30 $30.58 $30.65 $30.41 $30.59 $30.59 3,822,073
2023-10-27 $30.59 $30.62 $30.14 $30.21 $30.21 1,237,127
2023-10-26 $30.68 $30.74 $30.44 $30.53 $30.53 1,546,205
2023-10-25 $30.80 $30.97 $30.67 $30.74 $30.74 2,180,047
2023-10-24 $30.76 $30.92 $30.72 $30.84 $30.84 1,148,765
2023-10-23 $30.74 $30.99 $30.62 $30.83 $30.83 1,527,552
2023-10-20 $30.93 $31.01 $30.79 $30.81 $30.81 2,040,444
2023-10-19 $31.26 $31.45 $31.10 $31.17 $31.17 1,793,800
2023-10-18 $31.79 $31.84 $31.48 $31.51 $31.51 2,888,533
2023-10-17 $31.85 $32.25 $31.85 $32.09 $32.09 2,435,918
2023-10-16 $31.76 $32.02 $31.70 $32.00 $32.00 1,724,454
2023-10-13 $31.83 $31.92 $31.57 $31.67 $31.67 1,547,061
2023-10-12 $32.17 $32.18 $31.73 $31.86 $31.86 1,605,312
2023-10-11 $32.21 $32.25 $31.96 $32.17 $32.17 1,713,732
2023-10-10 $31.91 $32.11 $31.85 $32.00 $32.00 1,631,453
2023-10-09 $31.29 $31.55 $31.26 $31.52 $31.52 1,055,147
2023-10-06 $31.11 $31.56 $30.87 $31.48 $31.48 2,241,158
2023-10-05 $30.93 $31.13 $30.92 $31.10 $31.10 1,996,275
2023-10-04 $30.97 $30.98 $30.57 $30.86 $30.86 1,775,102
2023-10-03 $31.01 $31.07 $30.77 $30.87 $30.87 1,890,533
2023-10-02 $31.39 $31.44 $30.98 $31.04 $31.04 3,053,136
2023-09-29 $32.03 $32.03 $31.57 $31.64 $31.64 2,921,373
2023-09-28 $31.56 $31.84 $31.49 $31.73 $31.73 1,818,783
2023-09-27 $31.64 $31.65 $31.27 $31.50 $31.50 2,305,536
2023-09-26 $31.77 $31.88 $31.54 $31.55 $31.55 2,252,518
2023-09-25 $31.67 $31.89 $31.60 $31.85 $31.85 2,399,454
2023-09-22 $32.23 $32.32 $31.97 $32.01 $32.01 1,690,078
2023-09-21 $32.36 $32.39 $32.04 $32.05 $32.05 2,501,578
2023-09-20 $32.62 $32.76 $32.39 $32.41 $32.41 1,517,514
2023-09-19 $32.38 $32.45 $32.27 $32.37 $32.37 1,634,732
2023-09-18 $32.41 $32.41 $32.24 $32.33 $32.33 2,071,526
2023-09-15 $32.66 $32.78 $32.49 $32.49 $32.49 1,352,706
2023-09-14 $32.25 $32.58 $32.25 $32.57 $32.57 1,908,619
2023-09-13 $32.05 $32.14 $31.95 $32.01 $32.01 1,583,845
2023-09-12 $31.95 $32.14 $31.95 $32.01 $32.01 1,698,924
2023-09-11 $31.94 $32.06 $31.87 $32.00 $32.00 936,705
2023-09-08 $31.67 $31.82 $31.64 $31.75 $31.75 1,346,742
2023-09-07 $31.59 $31.67 $31.49 $31.58 $31.58 2,077,825
2023-09-06 $31.66 $31.73 $31.49 $31.58 $31.58 2,892,497
2023-09-05 $31.98 $32.00 $31.71 $31.73 $31.73 1,113,577
2023-09-01 $32.28 $32.31 $31.94 $32.06 $32.06 1,080,336
2023-08-31 $32.27 $32.27 $31.92 $32.00 $32.00 1,552,224
2023-08-30 $32.34 $32.43 $32.24 $32.28 $32.28 1,443,653
2023-08-29 $31.80 $32.16 $31.78 $32.16 $32.16 2,192,835
2023-08-28 $31.64 $31.86 $31.64 $31.82 $31.82 1,758,184
2023-08-25 $31.57 $31.61 $31.25 $31.48 $31.48 2,292,667
2023-08-24 $31.47 $31.64 $31.31 $31.31 $31.31 1,653,582
2023-08-23 $31.43 $31.65 $31.41 $31.59 $31.59 2,907,885
2023-08-22 $31.56 $31.60 $31.39 $31.42 $31.42 5,324,014
2023-08-21 $31.51 $31.58 $31.39 $31.55 $31.55 1,853,155
2023-08-18 $31.25 $31.52 $31.25 $31.47 $31.47 2,901,466
2023-08-17 $31.84 $31.89 $31.52 $31.57 $31.57 2,217,378
2023-08-16 $31.71 $31.89 $31.67 $31.68 $31.68 2,848,701
2023-08-15 $32.09 $32.09 $31.80 $31.87 $31.87 2,384,650
2023-08-14 $32.13 $32.39 $32.03 $32.38 $32.38 3,484,781
2023-08-11 $32.36 $32.58 $32.33 $32.50 $32.50 2,752,913
2023-08-10 $32.91 $33.05 $32.63 $32.65 $32.65 1,780,278
2023-08-09 $32.59 $32.75 $32.58 $32.65 $32.65 2,717,627
2023-08-08 $32.29 $32.53 $32.18 $32.52 $32.52 3,571,889
2023-08-07 $32.53 $32.66 $32.40 $32.66 $32.66 2,553,841
2023-08-04 $32.36 $32.68 $32.30 $32.35 $32.35 3,367,219
2023-08-03 $32.07 $32.40 $32.07 $32.37 $32.37 4,075,437
2023-08-02 $32.51 $32.55 $32.25 $32.38 $32.38 3,596,823
2023-08-01 $33.07 $33.18 $32.91 $33.01 $33.01 2,600,060
2023-07-31 $33.35 $33.49 $33.29 $33.30 $33.30 2,596,574
2023-07-28 $33.34 $33.45 $33.23 $33.28 $33.28 1,960,151
2023-07-27 $33.45 $33.45 $32.99 $33.04 $33.04 2,822,070
2023-07-26 $33.27 $33.65 $33.27 $33.58 $33.58 3,094,945
2023-07-25 $33.26 $33.45 $33.26 $33.44 $33.44 1,386,002
2023-07-24 $33.10 $33.29 $33.07 $33.23 $33.23 1,326,227
2023-07-21 $33.24 $33.29 $33.14 $33.28 $33.28 2,640,765
2023-07-20 $33.17 $33.28 $33.10 $33.21 $33.21 4,052,405
2023-07-19 $32.98 $33.11 $32.94 $33.10 $33.10 4,759,698
2023-07-18 $32.66 $32.88 $32.65 $32.80 $32.80 1,764,487
2023-07-17 $32.66 $32.73 $32.59 $32.68 $32.68 1,147,165
2023-07-14 $33.04 $33.04 $32.71 $32.73 $32.73 1,708,017
2023-07-13 $32.84 $32.98 $32.81 $32.94 $32.94 1,829,169
2023-07-12 $32.37 $32.49 $32.32 $32.44 $32.44 2,631,245
2023-07-11 $31.57 $31.78 $31.55 $31.76 $31.76 2,403,014
2023-07-10 $31.33 $31.53 $31.33 $31.48 $31.48 1,168,969
2023-07-07 $31.22 $31.56 $31.22 $31.44 $31.44 2,297,699
2023-07-06 $31.44 $31.46 $31.11 $31.31 $31.31 2,756,505
2023-07-05 $32.03 $32.06 $31.83 $31.85 $31.85 2,790,256
2023-07-03 $32.26 $32.27 $32.17 $32.21 $32.21 862,519
2023-06-30 $32.29 $32.41 $32.27 $32.35 $32.35 1,672,363
2023-06-29 $31.71 $31.90 $31.70 $31.90 $31.90 1,448,749
2023-06-28 $32.01 $32.02 $31.88 $31.97 $31.97 1,590,626
2023-06-27 $32.05 $32.23 $31.97 $32.18 $32.18 1,459,085
2023-06-26 $31.95 $32.07 $31.94 $32.00 $32.00 1,078,845
2023-06-23 $31.95 $32.11 $31.91 $31.99 $31.99 1,071,268
2023-06-22 $32.24 $32.32 $32.18 $32.30 $32.30 1,717,852
2023-06-21 $32.35 $32.58 $32.29 $32.49 $32.49 1,820,480
2023-06-20 $32.65 $32.65 $32.46 $32.54 $32.54 1,684,634
2023-06-16 $33.10 $33.15 $32.93 $32.97 $32.97 1,877,873
2023-06-15 $32.61 $32.98 $32.58 $32.95 $32.95 1,579,001
2023-06-14 $32.60 $32.67 $32.31 $32.45 $32.45 3,710,199
2023-06-13 $32.24 $32.37 $32.22 $32.33 $32.33 3,876,634
2023-06-12 $32.08 $32.11 $31.90 $32.01 $32.01 1,419,449
2023-06-09 $32.09 $32.20 $32.05 $32.16 $32.16 1,449,433
2023-06-08 $32.11 $32.30 $32.06 $32.29 $32.29 1,386,427
2023-06-07 $32.15 $32.21 $31.96 $32.04 $32.04 1,857,659
2023-06-06 $32.43 $32.67 $32.42 $32.66 $32.04 2,596,240
2023-06-05 $32.54 $32.58 $32.40 $32.43 $31.81 2,624,395
2023-06-02 $32.64 $32.69 $32.53 $32.63 $32.01 1,930,526
2023-06-01 $32.00 $32.35 $31.98 $32.31 $31.69 5,204,083
2023-05-31 $31.90 $31.93 $31.68 $31.90 $31.29 5,911,759
2023-05-30 $32.36 $32.39 $32.02 $32.14 $31.53 3,814,607
2023-05-26 $32.35 $32.48 $32.34 $32.44 $31.82 4,712,843
2023-05-25 $32.24 $32.25 $32.04 $32.17 $31.56 2,937,387
2023-05-24 $32.56 $32.56 $32.32 $32.42 $31.80 3,861,416
2023-05-23 $33.21 $33.23 $32.98 $32.99 $32.36 3,405,914
2023-05-22 $33.20 $33.32 $33.16 $33.23 $32.60 1,509,127
2023-05-19 $33.26 $33.39 $33.19 $33.32 $33.32 2,119,991
2023-05-18 $33.16 $33.17 $32.94 $33.10 $33.10 1,480,015
2023-05-17 $33.23 $33.32 $33.02 $33.31 $33.31 1,125,893
2023-05-16 $33.35 $33.43 $33.15 $33.16 $33.16 563,673
2023-05-15 $33.45 $33.58 $33.39 $33.54 $33.54 1,113,983
2023-05-12 $33.34 $33.41 $33.11 $33.22 $33.22 1,853,599
2023-05-11 $33.20 $33.33 $33.02 $33.30 $33.30 2,821,552
2023-05-10 $33.74 $33.74 $33.37 $33.60 $33.60 2,436,529
2023-05-09 $33.50 $33.69 $33.48 $33.64 $33.64 1,134,274
2023-05-08 $33.91 $33.99 $33.82 $33.86 $33.86 2,391,547
2023-05-05 $33.53 $33.92 $33.51 $33.88 $33.88 1,882,054
2023-05-04 $33.37 $33.46 $33.25 $33.31 $33.31 2,136,667
2023-05-03 $33.47 $33.69 $33.42 $33.43 $33.43 1,926,786
2023-05-02 $33.53 $33.54 $33.18 $33.39 $33.39 2,055,517
2023-05-01 $33.88 $34.05 $33.81 $33.82 $33.82 3,737,003
2023-04-28 $33.63 $34.01 $33.63 $33.93 $33.93 1,663,275
2023-04-27 $33.50 $33.78 $33.49 $33.74 $33.74 1,880,971
2023-04-26 $33.71 $33.73 $33.40 $33.44 $33.44 1,370,895
2023-04-25 $33.68 $33.68 $33.41 $33.42 $33.42 1,217,681
2023-04-24 $33.75 $33.86 $33.73 $33.86 $33.86 913,924
2023-04-21 $33.68 $33.79 $33.51 $33.79 $33.79 1,021,958
2023-04-20 $33.62 $33.78 $33.62 $33.72 $33.72 1,123,571
2023-04-19 $33.67 $33.73 $33.64 $33.67 $33.67 773,240
2023-04-18 $33.65 $33.73 $33.62 $33.71 $33.71 1,184,499
2023-04-17 $33.54 $33.55 $33.36 $33.51 $33.51 1,089,531
2023-04-14 $33.73 $33.80 $33.46 $33.57 $33.57 1,340,645
2023-04-13 $33.68 $33.79 $33.60 $33.78 $33.78 2,380,422
2023-04-12 $33.48 $33.60 $33.35 $33.44 $33.44 1,065,481
2023-04-11 $33.14 $33.20 $33.11 $33.15 $33.15 1,547,198
2023-04-10 $32.89 $33.09 $32.89 $33.07 $33.07 994,472
2023-04-06 $32.92 $33.15 $32.89 $33.06 $33.06 1,183,705
2023-04-05 $32.75 $32.87 $32.60 $32.77 $32.77 3,201,727
2023-04-04 $32.79 $32.83 $32.58 $32.69 $32.69 3,903,807
2023-04-03 $32.52 $32.74 $32.49 $32.73 $32.73 1,725,470
2023-03-31 $32.34 $32.40 $32.19 $32.26 $32.26 1,974,874
2023-03-30 $32.23 $32.29 $32.18 $32.29 $32.29 1,303,175
2023-03-29 $31.85 $31.91 $31.77 $31.88 $31.88 1,289,503
2023-03-28 $31.46 $31.63 $31.43 $31.51 $31.51 770,371
2023-03-27 $31.40 $31.54 $31.33 $31.52 $31.52 1,395,283
2023-03-24 $30.96 $31.13 $30.81 $31.11 $31.11 4,463,224
2023-03-23 $31.61 $31.74 $31.11 $31.25 $31.25 1,300,921
2023-03-22 $31.57 $31.97 $31.45 $31.47 $31.47 1,334,027
2023-03-21 $31.52 $31.59 $31.32 $31.53 $31.53 1,212,164
2023-03-20 $30.79 $31.16 $30.77 $31.08 $31.08 1,501,667
2023-03-17 $30.52 $30.62 $30.33 $30.43 $30.43 3,311,340
2023-03-16 $30.24 $30.90 $30.23 $30.90 $30.90 3,217,163
2023-03-15 $30.50 $30.65 $30.00 $30.50 $30.50 7,227,520
2023-03-14 $31.60 $31.72 $31.51 $31.69 $31.69 2,537,013
2023-03-13 $31.22 $31.58 $31.19 $31.37 $31.37 5,774,067
2023-03-10 $31.87 $32.00 $31.53 $31.57 $31.57 1,532,764
2023-03-09 $32.11 $32.17 $31.78 $31.79 $31.79 1,689,722
2023-03-08 $31.97 $32.14 $31.94 $32.05 $32.05 1,172,534
2023-03-07 $32.49 $32.49 $31.82 $31.87 $31.87 2,144,040
2023-03-06 $32.40 $32.61 $32.38 $32.51 $32.51 749,979
2023-03-03 $32.44 $32.72 $32.41 $32.72 $32.72 1,075,030
2023-03-02 $32.20 $32.53 $32.20 $32.50 $32.50 886,882
2023-03-01 $32.48 $32.56 $32.32 $32.48 $32.48 1,576,576
2023-02-28 $32.54 $32.59 $32.28 $32.28 $32.28 924,549
2023-02-27 $32.51 $32.70 $32.46 $32.63 $32.63 845,124
2023-02-24 $32.15 $32.28 $32.06 $32.25 $32.25 913,134
2023-02-23 $32.58 $32.64 $32.30 $32.54 $32.54 967,082
2023-02-22 $32.63 $32.65 $32.40 $32.46 $32.46 2,011,361
2023-02-21 $32.85 $33.01 $32.77 $32.79 $32.79 1,424,034
2023-02-17 $32.54 $32.85 $32.51 $32.81 $32.81 647,024
2023-02-16 $32.52 $32.85 $32.48 $32.65 $32.65 1,046,199
2023-02-15 $32.52 $32.80 $32.49 $32.80 $32.80 876,003
2023-02-14 $32.79 $33.18 $32.75 $33.05 $33.05 2,376,161
2023-02-13 $32.53 $32.84 $32.50 $32.83 $32.83 2,995,645
2023-02-10 $32.43 $32.43 $32.26 $32.37 $32.37 745,323
2023-02-09 $32.82 $32.90 $32.42 $32.49 $32.49 1,790,448
2023-02-08 $32.38 $32.42 $32.20 $32.26 $32.26 912,656
2023-02-07 $31.85 $32.30 $31.82 $32.24 $32.24 1,243,694
2023-02-06 $32.00 $32.06 $31.79 $31.93 $31.93 1,237,409
2023-02-03 $32.24 $32.45 $32.16 $32.22 $32.22 2,006,667
2023-02-02 $32.69 $32.70 $32.27 $32.37 $32.37 2,440,387
2023-02-01 $32.49 $32.81 $32.20 $32.68 $32.68 3,742,678
2023-01-31 $32.36 $32.59 $32.31 $32.57 $32.57 809,647
2023-01-30 $32.58 $32.70 $32.52 $32.52 $32.52 1,055,294
2023-01-27 $32.55 $32.69 $32.40 $32.58 $32.58 4,165,234
2023-01-26 $32.64 $32.75 $32.46 $32.74 $32.74 872,914
2023-01-25 $32.28 $32.64 $32.26 $32.62 $32.62 2,922,161
2023-01-24 $32.30 $32.50 $32.22 $32.46 $32.46 1,285,357
2023-01-23 $32.59 $32.79 $32.58 $32.76 $32.76 3,299,672
2023-01-20 $32.52 $32.79 $32.49 $32.76 $32.76 1,221,658
2023-01-19 $32.49 $32.75 $32.46 $32.69 $32.69 1,299,317
2023-01-18 $33.04 $33.09 $32.61 $32.61 $32.61 3,809,869
2023-01-17 $32.74 $32.84 $32.61 $32.68 $32.68 1,371,805
2023-01-13 $32.34 $32.64 $32.34 $32.62 $32.62 1,386,192
2023-01-12 $32.16 $32.44 $31.85 $32.37 $32.37 5,060,826
2023-01-11 $32.02 $32.02 $31.80 $32.00 $32.00 2,998,338
2023-01-10 $31.81 $31.89 $31.70 $31.86 $31.86 1,229,279
2023-01-09 $31.88 $32.02 $31.77 $31.79 $31.79 1,942,304
2023-01-06 $31.10 $31.74 $31.01 $31.69 $31.69 3,228,031
2023-01-05 $30.93 $31.05 $30.87 $30.98 $30.98 1,378,683
2023-01-04 $31.04 $31.17 $30.88 $31.12 $31.12 1,691,632
2023-01-03 $30.92 $31.11 $30.67 $30.77 $30.77 1,934,865
2022-12-30 $30.63 $30.80 $30.56 $30.66 $30.66 1,938,395
2022-12-29 $30.73 $30.89 $30.70 $30.81 $30.81 668,308
2022-12-28 $31.03 $31.12 $30.54 $30.55 $30.55 1,369,074
2022-12-27 $30.84 $30.90 $30.73 $30.83 $30.83 1,117,097
2022-12-23 $30.54 $30.82 $30.53 $30.81 $30.81 1,179,266
2022-12-22 $30.77 $30.77 $30.33 $30.62 $30.62 4,194,547
2022-12-21 $30.69 $30.97 $30.66 $30.90 $30.90 1,098,533
2022-12-20 $30.40 $30.60 $30.39 $30.53 $30.53 1,037,201
2022-12-19 $30.57 $30.64 $30.32 $30.39 $30.39 1,923,500
2022-12-16 $30.38 $30.54 $30.25 $30.41 $30.41 2,790,071
2022-12-15 $31.20 $31.22 $30.77 $30.91 $30.91 5,352,494
2022-12-14 $31.48 $31.73 $31.28 $31.48 $31.48 3,133,793
2022-12-13 $31.72 $31.83 $31.29 $31.44 $31.44 5,319,232
2022-12-12 $31.47 $31.54 $31.37 $31.52 $31.06 3,169,016
2022-12-09 $31.56 $31.73 $31.46 $31.51 $31.05 2,499,283
2022-12-08 $31.47 $31.59 $31.38 $31.55 $31.08 2,010,380
2022-12-07 $31.60 $31.73 $31.40 $31.51 $31.05 8,714,373
2022-12-06 $31.65 $31.82 $31.40 $31.59 $31.12 1,777,568
2022-12-05 $31.95 $32.07 $31.58 $31.65 $31.18 3,224,326
2022-12-02 $31.64 $32.00 $31.64 $31.90 $31.90 2,436,647
2022-12-01 $31.94 $32.07 $31.75 $31.82 $31.82 4,753,003
2022-11-30 $31.38 $31.65 $31.01 $31.53 $31.53 2,643,567
2022-11-29 $30.96 $31.20 $30.95 $30.98 $30.98 2,307,596
2022-11-28 $30.94 $31.11 $30.70 $30.75 $30.75 1,956,165
2022-11-25 $31.06 $31.24 $31.03 $31.14 $31.14 802,874
2022-11-23 $30.77 $31.05 $30.77 $31.03 $31.03 1,621,595
2022-11-22 $30.33 $30.61 $30.33 $30.59 $30.59 1,059,908
2022-11-21 $30.07 $30.18 $29.89 $30.13 $30.13 2,443,587
2022-11-18 $30.29 $30.36 $30.14 $30.27 $30.27 1,389,754
2022-11-17 $29.71 $30.14 $29.71 $30.12 $30.12 1,485,171
2022-11-16 $30.11 $30.14 $29.93 $30.07 $30.07 2,681,334
2022-11-15 $30.28 $30.34 $29.69 $29.92 $29.92 3,716,072
2022-11-14 $29.82 $30.02 $29.71 $29.71 $29.71 2,367,078
2022-11-11 $29.67 $29.94 $29.57 $29.87 $29.87 5,804,040
2022-11-10 $29.48 $29.83 $29.35 $29.79 $29.79 3,340,965
2022-11-09 $28.57 $28.77 $28.37 $28.37 $28.37 2,123,930
2022-11-08 $28.80 $29.16 $28.75 $28.96 $28.96 2,818,576
2022-11-07 $28.87 $28.92 $28.72 $28.75 $28.75 1,924,427
2022-11-04 $28.45 $28.84 $28.33 $28.81 $28.81 3,518,918
2022-11-03 $27.33 $27.74 $27.30 $27.64 $27.64 1,699,650
2022-11-02 $28.28 $28.60 $27.84 $27.86 $27.86 2,102,615
2022-11-01 $28.66 $28.68 $28.24 $28.36 $28.36 1,678,504
2022-10-31 $28.00 $28.21 $27.98 $28.04 $28.04 1,972,661
2022-10-28 $27.97 $28.33 $27.91 $28.33 $28.33 2,602,549
2022-10-27 $28.10 $28.36 $28.02 $28.04 $28.04 2,386,619
2022-10-26 $27.68 $28.23 $27.68 $28.08 $28.08 3,702,908
2022-10-25 $27.37 $27.69 $27.34 $27.66 $27.66 1,458,994
2022-10-24 $27.18 $27.48 $27.12 $27.26 $27.26 2,042,511
2022-10-21 $26.49 $27.20 $26.42 $27.19 $27.19 7,207,133
2022-10-20 $26.80 $27.13 $26.66 $26.78 $26.78 2,696,931
2022-10-19 $26.80 $26.95 $26.56 $26.78 $26.78 2,594,364
2022-10-18 $27.21 $27.25 $26.86 $27.07 $27.07 5,274,700
2022-10-17 $27.03 $27.27 $26.96 $26.99 $26.99 5,136,524
2022-10-14 $26.96 $27.03 $26.25 $26.27 $26.27 4,969,661
2022-10-13 $25.92 $26.99 $25.85 $26.86 $26.86 10,649,724
2022-10-12 $25.84 $26.13 $25.79 $26.00 $26.00 6,709,880
2022-10-11 $26.27 $26.60 $25.89 $25.95 $25.95 8,617,985
2022-10-10 $26.57 $26.66 $26.34 $26.46 $26.46 2,121,934
2022-10-07 $26.82 $26.92 $26.50 $26.64 $26.64 2,798,423
2022-10-06 $26.94 $27.07 $26.72 $26.79 $26.79 4,147,777
2022-10-05 $27.33 $27.65 $27.14 $27.47 $27.47 3,101,719
2022-10-04 $27.52 $27.95 $27.50 $27.89 $27.89 5,915,733
2022-10-03 $26.59 $26.98 $26.50 $26.87 $26.87 6,897,845
2022-09-30 $26.13 $26.52 $26.08 $26.21 $26.21 6,132,111
2022-09-29 $25.99 $26.28 $25.73 $26.18 $26.18 10,370,885
2022-09-28 $25.47 $26.33 $25.36 $26.25 $26.25 7,524,318
2022-09-27 $25.95 $26.10 $25.46 $25.64 $25.64 6,383,761
2022-09-26 $25.92 $26.21 $25.56 $25.78 $25.78 9,762,230
2022-09-23 $26.71 $26.74 $26.07 $26.25 $26.25 5,241,892
2022-09-22 $27.96 $28.02 $27.63 $27.74 $27.74 4,777,385
2022-09-21 $28.18 $28.34 $27.80 $27.81 $27.81 2,920,167
2022-09-20 $28.15 $28.22 $27.91 $28.09 $28.09 2,941,813
2022-09-19 $28.05 $28.51 $28.05 $28.49 $28.49 2,611,315
2022-09-16 $28.33 $28.50 $28.18 $28.37 $28.37 2,408,055
2022-09-15 $28.57 $28.79 $28.50 $28.57 $28.57 1,998,168
2022-09-14 $28.86 $28.99 $28.71 $28.88 $28.88 1,543,914
2022-09-13 $29.34 $29.49 $28.86 $28.87 $28.87 3,755,850
2022-09-12 $29.83 $29.99 $29.77 $29.80 $29.80 3,785,495
2022-09-09 $29.18 $29.35 $29.13 $29.32 $29.32 1,589,406
2022-09-08 $28.31 $28.67 $28.25 $28.61 $28.61 1,708,452
2022-09-07 $28.32 $28.66 $28.25 $28.63 $28.63 2,402,480
2022-09-06 $28.92 $29.00 $28.62 $28.66 $28.66 2,378,232
2022-09-02 $28.75 $28.92 $28.32 $28.41 $28.41 3,027,483
2022-09-01 $28.41 $28.44 $28.16 $28.42 $28.42 5,596,005
2022-08-31 $29.03 $29.19 $28.90 $28.91 $28.91 2,781,283
2022-08-30 $29.74 $29.76 $29.26 $29.29 $29.29 3,471,056
2022-08-29 $29.59 $29.89 $29.57 $29.73 $29.73 9,285,033
2022-08-26 $30.42 $30.52 $29.72 $29.76 $29.76 2,946,239
2022-08-25 $30.25 $30.44 $30.16 $30.44 $30.44 1,727,302
2022-08-24 $30.00 $30.29 $30.00 $30.18 $30.18 1,888,313
2022-08-23 $30.20 $30.46 $30.17 $30.34 $30.34 1,266,158
2022-08-22 $30.39 $30.44 $30.26 $30.30 $30.30 2,554,015
2022-08-19 $30.67 $30.69 $30.45 $30.55 $30.55 1,210,632
2022-08-18 $30.96 $31.00 $30.80 $30.92 $30.92 653,322
2022-08-17 $30.97 $31.13 $30.83 $30.99 $30.99 1,715,129
2022-08-16 $31.01 $31.24 $31.01 $31.19 $31.19 1,458,344
2022-08-15 $30.90 $31.06 $30.84 $31.01 $31.01 1,851,233
2022-08-12 $30.97 $31.27 $30.89 $31.27 $31.27 6,412,073
2022-08-11 $31.19 $31.25 $31.04 $31.10 $31.10 5,917,613
2022-08-10 $31.22 $31.40 $31.11 $31.27 $31.27 2,124,937
2022-08-09 $30.88 $30.96 $30.74 $30.77 $30.77 3,484,496
2022-08-08 $30.95 $31.02 $30.69 $30.73 $30.73 1,667,067
2022-08-05 $30.41 $30.70 $30.40 $30.64 $30.64 1,705,019
2022-08-04 $30.74 $30.84 $30.67 $30.81 $30.81 1,746,900
2022-08-03 $30.79 $30.87 $30.60 $30.81 $30.81 2,125,650
2022-08-02 $30.93 $30.99 $30.62 $30.63 $30.63 2,215,063
2022-08-01 $30.99 $31.13 $30.83 $30.90 $30.90 3,538,777
2022-07-29 $30.49 $30.92 $30.45 $30.91 $30.91 3,335,682
2022-07-28 $30.40 $30.56 $30.16 $30.50 $30.50 2,370,960
2022-07-27 $30.20 $30.64 $30.10 $30.60 $30.60 4,834,874
2022-07-26 $29.99 $30.06 $29.88 $29.88 $29.88 3,062,735
2022-07-25 $30.00 $30.07 $29.86 $30.06 $30.06 2,557,210
2022-07-22 $29.78 $29.95 $29.50 $29.64 $29.64 2,133,976
2022-07-21 $29.25 $29.76 $29.20 $29.71 $29.71 1,973,463
2022-07-20 $29.77 $29.81 $29.45 $29.59 $29.59 3,184,992
2022-07-19 $29.74 $29.94 $29.73 $29.89 $29.89 1,953,864
2022-07-18 $29.55 $29.64 $29.20 $29.25 $29.25 2,661,396
2022-07-15 $28.75 $29.05 $28.65 $29.04 $29.04 2,023,632
2022-07-14 $28.39 $28.53 $28.16 $28.51 $28.51 2,472,819
2022-07-13 $28.83 $29.26 $28.78 $29.11 $29.11 2,161,561
2022-07-12 $29.07 $29.34 $29.05 $29.17 $29.17 2,974,467
2022-07-11 $29.17 $29.32 $29.03 $29.15 $29.15 9,049,264
2022-07-08 $29.42 $29.61 $29.27 $29.49 $29.49 14,246,562
2022-07-07 $29.37 $29.60 $29.37 $29.60 $29.60 2,369,615
2022-07-06 $29.05 $29.15 $28.82 $29.14 $29.14 4,000,243
2022-07-05 $28.90 $29.02 $28.55 $29.01 $29.01 4,124,834
2022-07-01 $29.42 $29.91 $29.23 $29.89 $29.89 2,771,633
2022-06-30 $29.65 $29.99 $29.52 $29.96 $29.96 4,673,115
2022-06-29 $30.36 $30.40 $30.16 $30.19 $30.19 2,218,053
2022-06-28 $30.55 $30.70 $30.26 $30.26 $30.26 3,558,038
2022-06-27 $30.32 $30.55 $30.25 $30.34 $30.34 1,746,870
2022-06-24 $29.90 $30.39 $29.87 $30.38 $30.38 2,510,979
2022-06-23 $29.51 $29.57 $29.15 $29.44 $29.44 2,587,783
2022-06-22 $29.50 $29.90 $29.46 $29.62 $29.62 2,951,887
2022-06-21 $29.99 $30.05 $29.89 $29.95 $29.95 5,452,070
2022-06-17 $29.60 $29.71 $29.11 $29.18 $29.18 14,889,029
2022-06-16 $29.61 $29.87 $29.47 $29.63 $29.63 6,125,687
2022-06-15 $30.11 $30.44 $29.68 $30.27 $30.27 7,630,521
2022-06-14 $29.70 $29.88 $29.20 $29.49 $29.49 8,151,384
2022-06-13 $30.06 $30.27 $29.77 $29.95 $29.95 7,253,213
2022-06-10 $31.00 $31.02 $30.74 $30.88 $30.88 3,358,015
2022-06-09 $32.10 $32.20 $31.61 $31.61 $31.61 2,593,490
2022-06-08 $32.99 $33.13 $32.85 $32.88 $32.29 2,605,671
2022-06-07 $32.88 $33.40 $32.87 $33.35 $32.75 1,563,583
2022-06-06 $33.27 $33.31 $33.00 $33.07 $32.47 2,861,200
2022-06-03 $32.87 $33.01 $32.79 $32.88 $32.29 3,233,271
2022-06-02 $32.96 $33.33 $32.77 $33.33 $32.73 3,775,655
2022-06-01 $33.23 $33.25 $32.56 $32.71 $32.12 2,898,252
2022-05-31 $33.29 $33.44 $33.13 $33.17 $32.57 2,725,488
2022-05-27 $33.18 $33.32 $33.11 $33.21 $32.61 1,994,333
2022-05-26 $32.91 $33.11 $32.89 $33.05 $32.45 4,309,255
2022-05-25 $32.67 $33.04 $32.67 $32.94 $32.35 2,688,547
2022-05-24 $32.61 $32.84 $32.47 $32.77 $32.18 2,393,128
2022-05-23 $32.59 $32.83 $32.58 $32.71 $32.12 2,390,206
2022-05-20 $32.17 $32.25 $31.69 $32.08 $31.50 2,442,620
2022-05-19 $31.38 $31.94 $31.38 $31.76 $31.19 3,690,355
2022-05-18 $32.18 $32.23 $31.61 $31.64 $31.07 3,194,885
2022-05-17 $32.49 $32.59 $32.36 $32.54 $31.95 2,658,951
2022-05-16 $31.58 $32.06 $31.54 $31.90 $31.32 4,481,006
2022-05-13 $31.05 $31.57 $31.05 $31.53 $30.96 2,986,849
2022-05-12 $30.53 $30.86 $30.35 $30.56 $30.01 8,135,364
2022-05-11 $31.13 $31.46 $30.71 $30.71 $30.16 9,517,472
2022-05-10 $31.13 $31.23 $30.73 $30.95 $30.39 5,807,099
2022-05-09 $31.05 $31.11 $30.66 $30.71 $30.16 6,239,112
2022-05-06 $31.61 $31.75 $31.35 $31.59 $31.02 8,872,925
2022-05-05 $32.52 $32.55 $31.82 $32.04 $31.46 5,839,139
2022-05-04 $32.58 $33.12 $32.27 $33.04 $32.44 7,579,714
2022-05-03 $32.61 $32.72 $32.47 $32.59 $32.00 4,870,387
2022-05-02 $32.25 $32.32 $31.73 $32.13 $31.55 8,433,790
2022-04-29 $32.50 $32.76 $32.25 $32.30 $31.72 10,074,182
2022-04-28 $32.17 $32.53 $31.95 $32.46 $31.87 3,677,373
2022-04-27 $32.00 $32.20 $31.81 $32.02 $31.44 5,053,460
2022-04-26 $32.35 $32.39 $31.75 $31.75 $31.18 3,339,338
2022-04-25 $32.40 $32.64 $32.13 $32.58 $31.99 5,105,276
2022-04-22 $33.46 $33.46 $32.94 $32.98 $32.39 3,467,330
2022-04-21 $34.25 $34.26 $33.67 $33.73 $33.12 4,773,233
2022-04-20 $34.06 $34.22 $33.98 $34.17 $33.55 4,336,504
2022-04-19 $33.78 $34.02 $33.78 $34.02 $33.41 3,439,380
2022-04-18 $33.97 $34.18 $33.89 $33.94 $33.33 3,506,655
2022-04-14 $34.11 $34.21 $33.99 $34.10 $33.49 4,712,470
2022-04-13 $33.72 $34.09 $33.69 $34.08 $33.47 5,196,204
2022-04-12 $33.83 $33.92 $33.60 $33.67 $33.06 7,943,210
2022-04-11 $34.09 $34.12 $33.83 $33.84 $33.23 4,403,767
2022-04-08 $34.01 $34.28 $33.97 $34.20 $33.58 2,960,904
2022-04-07 $33.93 $34.17 $33.72 $34.14 $33.52 3,987,308
2022-04-06 $33.85 $34.14 $33.71 $33.99 $33.38 4,924,315
2022-04-05 $33.95 $34.16 $33.82 $33.95 $33.34 6,443,580
2022-04-04 $33.82 $33.93 $33.76 $33.90 $33.29 2,439,979
2022-04-01 $33.72 $33.93 $33.65 $33.93 $33.32 2,924,869
2022-03-31 $33.89 $33.97 $33.61 $33.64 $33.03 8,416,053
2022-03-30 $33.87 $34.08 $33.84 $33.95 $33.34 2,331,208
2022-03-29 $33.84 $33.92 $33.52 $33.81 $33.20 3,868,933
2022-03-28 $33.52 $33.57 $33.33 $33.54 $32.94 2,873,946
2022-03-25 $33.67 $33.86 $33.63 $33.86 $33.25 2,733,860
2022-03-24 $33.61 $33.76 $33.54 $33.69 $33.08 3,121,312
2022-03-23 $33.53 $33.66 $33.43 $33.46 $32.86 4,578,113
2022-03-22 $33.78 $33.83 $33.64 $33.77 $33.16 5,121,919
2022-03-21 $33.36 $33.49 $33.21 $33.35 $32.75 3,715,189
2022-03-18 $32.75 $33.37 $32.73 $33.34 $32.74 4,694,492
2022-03-17 $32.64 $33.19 $32.61 $33.08 $32.48 4,244,625
2022-03-16 $32.31 $32.79 $32.11 $32.79 $32.20 3,755,529
2022-03-15 $31.86 $32.00 $31.62 $31.93 $31.35 4,882,187
2022-03-14 $31.85 $32.08 $31.64 $31.69 $31.12 6,082,217
2022-03-11 $31.91 $31.98 $31.47 $31.50 $30.93 4,439,908
2022-03-10 $31.72 $31.93 $31.54 $31.71 $31.14 4,397,355
2022-03-09 $31.71 $32.37 $31.66 $32.14 $31.56 6,886,795
2022-03-08 $31.15 $31.66 $30.90 $31.17 $30.61 13,473,834
2022-03-07 $31.38 $31.46 $30.55 $30.78 $30.23 11,764,264
2022-03-04 $31.65 $31.70 $31.05 $31.41 $30.84 9,970,911
2022-03-03 $33.24 $33.33 $32.62 $32.79 $32.20 8,562,245
2022-03-02 $33.47 $33.76 $33.39 $33.73 $33.12 6,349,979
2022-03-01 $33.49 $33.66 $32.75 $33.01 $32.41 6,626,819
2022-02-28 $33.40 $33.88 $33.32 $33.49 $32.89 6,595,428
2022-02-25 $33.50 $34.25 $33.50 $34.22 $33.60 7,636,480
2022-02-24 $32.72 $33.02 $32.34 $32.94 $32.35 11,730,816
2022-02-23 $34.48 $34.50 $33.99 $34.10 $33.49 5,626,271
2022-02-22 $34.13 $34.29 $33.88 $34.09 $33.48 5,654,396
2022-02-18 $34.43 $34.50 $34.17 $34.27 $33.65 3,378,944
2022-02-17 $34.49 $34.49 $34.23 $34.30 $33.68 4,959,375
2022-02-16 $34.35 $34.73 $34.35 $34.66 $34.04 4,609,501
2022-02-15 $34.30 $34.51 $34.20 $34.48 $33.86 3,557,562
2022-02-14 $34.23 $34.24 $33.93 $34.10 $33.49 5,803,798
2022-02-11 $34.66 $34.94 $34.38 $34.46 $33.84 7,448,704
2022-02-10 $34.60 $35.09 $34.57 $34.62 $34.00 4,280,095
2022-02-09 $34.70 $34.77 $34.61 $34.76 $34.13 3,166,728
2022-02-08 $34.41 $34.53 $34.26 $34.49 $33.87 2,822,014
2022-02-07 $34.27 $34.45 $34.23 $34.34 $33.72 5,821,088
2022-02-04 $34.08 $34.33 $33.98 $34.15 $33.53 5,681,844
2022-02-03 $34.41 $34.48 $34.22 $34.24 $33.62 2,673,784
2022-02-02 $34.46 $34.62 $34.38 $34.59 $33.97 3,554,959
2022-02-01 $34.06 $34.28 $33.93 $34.28 $33.66 6,459,985
2022-01-31 $33.57 $33.90 $33.48 $33.89 $33.28 6,347,790
2022-01-28 $33.60 $33.75 $33.28 $33.74 $33.13 7,261,006
2022-01-27 $33.90 $34.16 $33.67 $33.79 $33.18 7,007,363
2022-01-26 $33.98 $34.08 $33.30 $33.48 $32.88 7,329,977
2022-01-25 $33.19 $33.78 $32.96 $33.59 $32.98 5,895,856
2022-01-24 $33.23 $33.41 $32.56 $33.41 $32.81 11,906,970
2022-01-21 $33.95 $34.05 $33.68 $33.70 $33.09 5,416,493
2022-01-20 $34.51 $34.65 $34.22 $34.22 $33.60 2,842,617
2022-01-19 $34.70 $34.77 $34.53 $34.58 $33.96 3,494,123
2022-01-18 $34.40 $34.49 $34.26 $34.40 $33.78 10,937,240
2022-01-14 $34.44 $34.63 $34.38 $34.58 $33.96 2,705,526
2022-01-13 $34.68 $34.72 $34.43 $34.49 $33.87 3,136,376
2022-01-12 $34.50 $34.58 $34.42 $34.53 $33.91 2,719,312
2022-01-11 $33.82 $34.22 $33.75 $34.21 $33.59 2,763,717
2022-01-10 $33.76 $33.92 $33.58 $33.88 $33.27 4,160,392
2022-01-07 $33.71 $33.99 $33.70 $33.98 $33.37 4,119,379
2022-01-06 $33.62 $33.73 $33.49 $33.58 $32.97 5,199,258
2022-01-05 $33.89 $34.03 $33.61 $33.61 $33.00 2,997,678
2022-01-04 $33.69 $33.90 $33.68 $33.75 $33.14 4,318,328
2022-01-03 $33.33 $33.54 $33.24 $33.53 $32.93 5,387,246
2021-12-31 $33.21 $33.24 $33.10 $33.14 $32.54 1,833,618
2021-12-30 $33.30 $33.41 $33.13 $33.14 $32.54 4,183,556
2021-12-29 $33.29 $33.36 $33.19 $33.29 $32.69 2,202,603
2021-12-28 $33.29 $33.43 $33.24 $33.26 $32.66 3,803,178
2021-12-27 $32.96 $33.35 $32.91 $33.32 $32.72 5,189,761
2021-12-23 $32.79 $32.99 $32.79 $32.90 $32.31 2,276,775
2021-12-22 $32.34 $32.71 $32.27 $32.70 $32.11 2,526,308
2021-12-21 $32.03 $32.28 $32.02 $32.24 $31.66 3,540,859
2021-12-20 $31.70 $31.84 $31.57 $31.81 $31.24 2,433,007
2021-12-17 $32.08 $32.13 $31.81 $31.85 $31.28 3,026,157
2021-12-16 $32.09 $32.26 $32.04 $32.16 $31.58 4,167,454
2021-12-15 $31.71 $31.92 $31.48 $31.92 $31.34 3,373,829
2021-12-14 $31.82 $31.97 $31.71 $31.78 $31.21 2,108,229
2021-12-13 $32.06 $32.07 $31.79 $31.81 $31.24 4,730,356
2021-12-10 $33.05 $33.10 $32.93 $33.06 $31.59 1,868,998
2021-12-09 $33.03 $33.05 $32.95 $33.02 $31.56 1,156,359
2021-12-08 $33.16 $33.23 $33.09 $33.19 $31.72 2,606,921
2021-12-07 $32.99 $33.18 $32.98 $33.15 $31.68 2,891,366
2021-12-06 $32.63 $32.82 $32.55 $32.73 $31.28 2,422,263
2021-12-03 $32.45 $32.49 $32.03 $32.25 $30.82 3,376,342
2021-12-02 $32.23 $32.55 $32.21 $32.48 $31.04 3,143,224
2021-12-01 $32.45 $32.61 $31.81 $31.81 $30.40 4,116,497
2021-11-30 $32.25 $32.37 $31.73 $32.04 $30.62 3,609,172
2021-11-29 $32.46 $32.47 $32.22 $32.33 $30.90 1,739,729
2021-11-26 $32.26 $32.27 $31.92 $32.08 $30.66 1,904,684
2021-11-24 $32.94 $33.14 $32.94 $33.12 $31.65 1,334,145
2021-11-23 $33.08 $33.23 $33.05 $33.23 $31.76 1,681,787
2021-11-22 $33.00 $33.20 $32.98 $32.98 $31.52 2,070,430
2021-11-19 $33.12 $33.12 $32.96 $33.00 $31.54 1,442,491
2021-11-18 $33.32 $33.38 $33.22 $33.35 $31.87 1,660,823
2021-11-17 $33.45 $33.51 $33.35 $33.42 $31.94 1,788,999
2021-11-16 $33.50 $33.53 $33.40 $33.40 $31.92 1,314,900
2021-11-15 $33.55 $33.60 $33.45 $33.48 $32.00 1,211,810
2021-11-12 $33.51 $33.56 $33.44 $33.51 $32.02 1,515,573
2021-11-11 $33.61 $33.67 $33.54 $33.54 $32.05 1,493,212
2021-11-10 $33.61 $33.69 $33.32 $33.36 $31.88 1,687,751
2021-11-09 $33.64 $33.66 $33.41 $33.53 $32.04 1,553,299
2021-11-08 $33.64 $33.74 $33.58 $33.62 $32.13 1,593,578
2021-11-05 $33.47 $33.54 $33.40 $33.53 $32.04 1,612,661
2021-11-04 $33.47 $33.50 $33.30 $33.39 $31.91 2,324,617
2021-11-03 $33.56 $33.80 $33.52 $33.79 $32.29 3,135,263
2021-11-02 $33.60 $33.68 $33.52 $33.63 $32.14 1,377,831
2021-11-01 $33.78 $33.92 $33.75 $33.89 $32.39 2,671,171
2021-10-29 $33.73 $33.79 $33.61 $33.68 $32.19 2,283,033
2021-10-28 $33.83 $34.01 $33.81 $33.97 $32.46 2,227,607
2021-10-27 $33.89 $33.96 $33.73 $33.79 $32.29 3,532,896
2021-10-26 $34.03 $34.09 $33.91 $33.97 $32.46 12,013,832
2021-10-25 $33.79 $33.81 $33.69 $33.76 $32.26 1,910,040
2021-10-22 $33.73 $33.86 $33.57 $33.74 $32.24 2,706,928
2021-10-21 $33.66 $33.79 $33.63 $33.72 $32.22 1,870,912
2021-10-20 $33.71 $33.90 $33.67 $33.86 $32.36 1,068,055
2021-10-19 $33.70 $33.84 $33.67 $33.81 $32.31 1,871,856
2021-10-18 $33.50 $33.57 $33.45 $33.54 $32.05 2,194,886
2021-10-15 $33.68 $33.80 $33.66 $33.75 $32.25 3,335,752
2021-10-14 $33.54 $33.56 $33.44 $33.47 $31.99 1,816,243
2021-10-13 $32.98 $33.23 $32.92 $33.23 $31.76 1,719,845
2021-10-12 $32.90 $32.99 $32.77 $32.87 $31.41 1,628,052
2021-10-11 $32.96 $33.08 $32.76 $32.78 $31.33 3,042,698
2021-10-08 $32.79 $32.89 $32.74 $32.79 $31.34 1,329,163
2021-10-07 $32.55 $32.79 $32.54 $32.64 $31.19 1,747,579
2021-10-06 $32.20 $32.46 $32.09 $32.46 $31.02 2,271,850
2021-10-05 $32.52 $32.77 $32.47 $32.67 $31.22 2,538,083
2021-10-04 $32.47 $32.68 $32.30 $32.45 $31.01 2,856,431
2021-10-01 $32.34 $32.51 $32.15 $32.39 $30.95 4,438,012
2021-09-30 $32.45 $32.51 $32.22 $32.25 $30.82 3,238,325
2021-09-29 $32.23 $32.38 $32.10 $32.20 $30.77 1,932,231
2021-09-28 $32.38 $32.40 $32.05 $32.14 $30.72 2,752,331
2021-09-27 $32.63 $32.80 $32.63 $32.74 $31.29 2,067,020
2021-09-24 $32.57 $32.72 $32.54 $32.57 $31.13 2,087,150
2021-09-23 $32.76 $32.92 $32.76 $32.86 $31.40 1,177,355
2021-09-22 $32.53 $32.84 $32.48 $32.48 $31.04 2,846,184
2021-09-21 $32.24 $32.35 $32.08 $32.11 $30.69 2,776,455
2021-09-20 $31.71 $31.95 $31.54 $31.85 $30.44 2,965,372
2021-09-17 $32.72 $32.77 $32.19 $32.36 $30.93 3,804,876
2021-09-16 $32.87 $32.94 $32.65 $32.90 $31.44 6,025,325
2021-09-15 $32.86 $33.00 $32.79 $32.98 $31.52 1,872,554
2021-09-14 $33.20 $33.20 $32.74 $32.74 $31.29 1,879,111
2021-09-13 $33.11 $33.14 $32.93 $33.02 $31.56 2,651,975
2021-09-10 $33.02 $33.04 $32.74 $32.74 $31.29 2,996,645
2021-09-09 $32.81 $32.96 $32.68 $32.72 $31.27 3,034,675
2021-09-08 $33.07 $33.13 $32.88 $32.96 $31.50 1,810,648
2021-09-07 $33.38 $33.43 $33.14 $33.15 $31.68 3,340,787
2021-09-03 $33.40 $33.52 $33.34 $33.47 $31.99 2,105,178
2021-09-02 $33.31 $33.51 $33.31 $33.44 $31.96 1,651,184
2021-09-01 $33.26 $33.32 $33.21 $33.21 $31.74 3,088,195
2021-08-31 $33.08 $33.12 $33.00 $33.01 $31.55 3,977,508
2021-08-30 $33.24 $33.34 $33.16 $33.18 $31.71 2,264,550
2021-08-27 $32.97 $33.26 $32.95 $33.20 $31.73 1,821,788
2021-08-26 $33.02 $33.08 $32.86 $32.91 $31.45 1,713,359
2021-08-25 $33.03 $33.16 $32.97 $33.11 $31.64 1,553,304
2021-08-24 $32.76 $33.01 $32.73 $32.96 $31.50 4,724,714
2021-08-23 $32.82 $32.98 $32.81 $32.92 $31.46 1,759,201
2021-08-20 $32.46 $32.73 $32.43 $32.70 $31.25 1,650,522
2021-08-19 $32.55 $32.69 $32.44 $32.55 $31.11 2,653,862
2021-08-18 $33.16 $33.31 $33.03 $33.06 $31.59 1,856,711
2021-08-17 $33.24 $33.35 $33.06 $33.24 $31.77 1,669,535
2021-08-16 $33.37 $33.47 $33.19 $33.44 $31.96 1,284,530
2021-08-13 $33.66 $33.74 $33.62 $33.72 $32.22 1,128,985
2021-08-12 $33.62 $33.62 $33.48 $33.54 $32.05 2,163,943
2021-08-11 $33.54 $33.70 $33.51 $33.69 $32.20 2,042,491
2021-08-10 $33.17 $33.38 $33.14 $33.38 $31.90 7,975,614
2021-08-09 $33.22 $33.25 $33.14 $33.21 $31.74 945,806
2021-08-06 $33.28 $33.34 $33.17 $33.24 $31.77 1,336,336
2021-08-05 $33.31 $33.38 $33.22 $33.33 $31.85 1,144,774
2021-08-04 $33.36 $33.41 $33.17 $33.20 $31.73 1,474,753
2021-08-03 $33.20 $33.32 $33.00 $33.29 $31.81 1,750,546
2021-08-02 $33.01 $33.14 $32.86 $32.90 $31.44 2,960,319
2021-07-30 $32.93 $33.05 $32.73 $32.79 $31.34 1,626,516
2021-07-29 $33.18 $33.26 $33.06 $33.07 $31.60 1,294,473
2021-07-28 $32.59 $32.76 $32.51 $32.68 $31.23 2,066,121
2021-07-27 $32.47 $32.66 $32.33 $32.66 $31.21 2,478,614
2021-07-26 $32.46 $32.62 $32.46 $32.62 $31.17 1,951,400
2021-07-23 $32.41 $32.50 $32.30 $32.44 $31.00 2,113,263
2021-07-22 $32.30 $32.31 $32.06 $32.16 $30.73 1,830,988
2021-07-21 $32.01 $32.31 $32.01 $32.24 $30.81 3,165,490
2021-07-20 $31.19 $31.64 $31.12 $31.61 $30.21 3,052,832
2021-07-19 $31.56 $31.60 $31.23 $31.44 $30.05 3,435,651
2021-07-16 $32.57 $32.58 $32.23 $32.31 $30.88 1,683,310
2021-07-15 $32.65 $32.77 $32.47 $32.60 $31.15 1,695,324
2021-07-14 $33.11 $33.14 $32.93 $32.98 $31.52 1,234,368
2021-07-13 $33.12 $33.16 $33.01 $33.07 $31.60 1,190,164
2021-07-12 $33.03 $33.30 $32.98 $33.20 $31.73 3,023,721
2021-07-09 $32.80 $33.17 $32.75 $33.17 $31.70 3,547,263
2021-07-08 $32.36 $32.56 $32.22 $32.52 $31.08 2,883,179
2021-07-07 $32.95 $33.07 $32.83 $33.05 $31.58 2,742,031
2021-07-06 $33.12 $33.12 $32.68 $32.83 $31.37 3,055,890
2021-07-02 $32.91 $33.04 $32.77 $33.04 $31.58 1,380,312
2021-07-01 $32.81 $32.93 $32.74 $32.91 $31.45 2,516,650
2021-06-30 $32.58 $32.76 $32.51 $32.70 $31.25 2,286,193
2021-06-29 $32.91 $32.94 $32.74 $32.80 $31.35 1,712,737
2021-06-28 $33.10 $33.10 $32.84 $32.85 $31.39 5,032,506
2021-06-25 $33.20 $33.25 $33.14 $33.24 $31.77 1,682,773
2021-06-24 $33.10 $33.20 $33.03 $33.16 $31.69 2,035,234
2021-06-23 $33.32 $33.34 $32.97 $33.01 $31.55 2,060,080
2021-06-22 $32.95 $33.11 $32.84 $33.01 $31.55 2,413,256
2021-06-21 $32.61 $33.05 $32.58 $32.99 $31.53 3,664,431
2021-06-18 $32.58 $32.68 $32.32 $32.39 $30.95 3,897,568
2021-06-17 $33.41 $33.48 $33.13 $33.32 $31.84 2,543,366
2021-06-16 $33.93 $33.96 $33.48 $33.61 $32.12 3,150,328
2021-06-15 $33.76 $33.86 $33.74 $33.83 $32.33 4,371,865
2021-06-14 $33.69 $33.84 $33.67 $33.77 $32.27 1,355,149
2021-06-11 $33.71 $33.74 $33.60 $33.74 $32.24 4,208,443
2021-06-10 $33.57 $33.64 $33.47 $33.52 $32.03 5,729,109
2021-06-09 $34.04 $34.05 $33.94 $33.95 $31.91 2,355,529
2021-06-08 $34.19 $34.24 $34.06 $34.18 $32.12 1,463,896
2021-06-07 $34.21 $34.22 $34.10 $34.12 $32.07 1,139,315
2021-06-04 $34.12 $34.13 $34.02 $34.11 $32.06 1,323,999
2021-06-03 $33.93 $33.94 $33.83 $33.91 $31.87 1,656,312
2021-06-02 $34.12 $34.26 $34.04 $34.20 $32.14 1,799,046
2021-06-01 $34.19 $34.24 $34.00 $34.04 $31.99 2,014,612
2021-05-28 $33.88 $33.95 $33.79 $33.79 $31.76 3,551,984
2021-05-27 $33.83 $33.92 $33.71 $33.88 $31.84 5,141,256
2021-05-26 $33.68 $33.80 $33.61 $33.69 $31.66 2,552,958
2021-05-25 $33.86 $33.87 $33.65 $33.71 $31.68 2,160,016
2021-05-24 $33.81 $34.02 $33.75 $33.94 $31.90 2,182,057
2021-05-21 $33.91 $33.94 $33.69 $33.80 $31.76 2,692,371
2021-05-20 $33.64 $33.94 $33.56 $33.93 $31.89 3,389,658
2021-05-19 $33.41 $33.65 $33.19 $33.51 $31.49 4,253,585
2021-05-18 $34.08 $34.10 $33.80 $33.82 $31.78 2,509,864
2021-05-17 $33.70 $34.00 $33.68 $33.97 $31.92 1,986,835
2021-05-14 $33.63 $33.91 $33.63 $33.84 $31.80 3,126,286
2021-05-13 $33.02 $33.40 $32.98 $33.35 $31.34 3,766,953
2021-05-12 $33.53 $33.72 $33.22 $33.31 $31.30 2,787,079
2021-05-11 $33.26 $33.53 $33.21 $33.41 $31.40 3,418,699
2021-05-10 $34.13 $34.20 $33.90 $33.92 $31.88 4,249,007
2021-05-07 $33.51 $33.91 $33.44 $33.89 $31.85 2,840,366
2021-05-06 $33.20 $33.43 $33.04 $33.43 $31.42 2,176,841
2021-05-05 $32.95 $33.19 $32.91 $33.17 $31.17 2,200,300
2021-05-04 $32.67 $32.80 $32.44 $32.66 $30.69 3,424,690
2021-05-03 $32.85 $33.04 $32.78 $33.00 $31.01 4,460,872
2021-04-30 $32.77 $32.88 $32.41 $32.53 $30.57 3,953,893
2021-04-29 $33.02 $33.02 $32.69 $32.86 $30.88 3,137,178
2021-04-28 $32.62 $32.82 $32.61 $32.80 $30.82 1,976,057
2021-04-27 $32.57 $32.66 $32.53 $32.63 $30.67 1,245,036
2021-04-26 $32.62 $32.70 $32.60 $32.64 $30.67 5,486,023
2021-04-23 $32.30 $32.57 $32.29 $32.46 $30.51 2,595,392
2021-04-22 $32.42 $32.49 $32.20 $32.26 $30.32 3,071,677
2021-04-21 $32.25 $32.66 $32.24 $32.65 $30.68 2,537,979
2021-04-20 $32.66 $32.66 $32.27 $32.40 $30.45 5,668,945
2021-04-19 $33.02 $33.10 $32.94 $33.03 $31.04 3,286,602
2021-04-16 $32.72 $32.86 $32.63 $32.81 $30.83 3,433,486
2021-04-15 $32.50 $32.60 $32.46 $32.60 $30.64 3,904,354
2021-04-14 $32.11 $32.35 $32.11 $32.26 $30.32 3,605,688
2021-04-13 $31.88 $32.02 $31.86 $32.02 $30.09 1,857,431
2021-04-12 $32.00 $32.08 $31.95 $32.02 $30.09 6,310,529
2021-04-09 $32.09 $32.12 $32.05 $32.11 $30.18 4,736,810
2021-04-08 $32.18 $32.25 $32.05 $32.21 $30.27 2,978,111
2021-04-07 $31.94 $32.08 $31.89 $32.01 $30.08 2,950,553
2021-04-06 $31.84 $31.99 $31.73 $31.87 $29.95 2,217,073
2021-04-05 $31.90 $32.12 $31.85 $32.10 $30.17 3,862,236
2021-04-01 $31.47 $31.68 $31.38 $31.67 $29.76 3,149,818
2021-03-31 $31.37 $31.43 $31.22 $31.31 $29.42 4,579,335
2021-03-30 $31.28 $31.45 $31.26 $31.43 $29.54 1,678,682
2021-03-29 $31.34 $31.51 $31.30 $31.49 $29.59 2,966,077
2021-03-26 $31.23 $31.57 $31.23 $31.56 $29.66 4,372,505
2021-03-25 $30.75 $31.10 $30.66 $31.08 $29.21 4,013,400
2021-03-24 $30.84 $31.10 $30.81 $30.84 $28.98 4,679,597
2021-03-23 $31.14 $31.21 $30.84 $30.87 $29.01 8,158,571
2021-03-22 $31.34 $31.43 $31.26 $31.34 $29.45 3,843,808
2021-03-19 $31.29 $31.46 $31.06 $31.39 $29.50 3,060,147
2021-03-18 $31.67 $31.92 $31.50 $31.53 $29.63 7,792,977
2021-03-17 $31.65 $31.94 $31.57 $31.86 $29.94 7,130,524
2021-03-16 $31.78 $31.85 $31.65 $31.79 $29.88 3,165,247
2021-03-15 $31.69 $31.74 $31.33 $31.71 $29.80 2,600,608
2021-03-12 $31.49 $31.89 $31.46 $31.87 $29.95 5,089,740
2021-03-11 $31.62 $31.71 $31.52 $31.65 $29.74 1,765,771
2021-03-10 $31.55 $31.60 $31.37 $31.59 $29.69 2,591,959
2021-03-09 $31.54 $31.59 $31.40 $31.44 $29.55 3,446,607
2021-03-08 $31.06 $31.42 $31.00 $31.20 $29.32 4,508,646
2021-03-05 $31.29 $31.33 $30.80 $31.28 $29.40 7,000,033
2021-03-04 $31.21 $31.42 $30.68 $30.88 $29.02 5,729,845
2021-03-03 $31.07 $31.35 $30.95 $31.10 $29.23 4,177,152
2021-03-02 $31.01 $31.17 $30.95 $31.06 $29.19 4,172,193
2021-03-01 $30.70 $30.90 $30.67 $30.87 $29.01 3,720,971
2021-02-26 $30.75 $30.75 $30.23 $30.37 $28.54 6,144,149
2021-02-25 $31.75 $31.83 $30.92 $31.00 $29.13 4,826,428
2021-02-24 $31.28 $31.67 $31.23 $31.63 $29.73 2,451,283
2021-02-23 $31.21 $31.43 $30.90 $31.36 $29.47 3,686,497
2021-02-22 $30.93 $31.24 $30.92 $31.02 $29.15 2,225,103
2021-02-19 $31.11 $31.19 $30.90 $30.97 $29.11 3,831,173
2021-02-18 $30.98 $31.03 $30.74 $31.00 $29.13 1,459,064
2021-02-17 $31.12 $31.22 $30.99 $31.18 $29.30 1,886,737
2021-02-16 $31.21 $31.40 $31.21 $31.30 $29.42 3,476,998
2021-02-12 $30.12 $30.54 $30.12 $30.54 $28.70 2,401,394
2021-02-11 $30.10 $30.13 $29.95 $30.11 $28.30 2,031,307
2021-02-10 $30.28 $30.32 $29.95 $30.07 $28.26 1,831,896
2021-02-09 $30.03 $30.22 $29.96 $30.17 $28.35 1,584,983
2021-02-08 $29.98 $30.04 $29.81 $29.95 $28.15 2,321,479
2021-02-05 $29.76 $29.82 $29.57 $29.80 $28.01 1,771,920
2021-02-04 $29.65 $29.69 $29.53 $29.66 $27.87 1,840,263
2021-02-03 $29.64 $29.75 $29.55 $29.72 $27.93 2,843,893
2021-02-02 $29.68 $29.80 $29.56 $29.77 $27.98 1,799,212
2021-02-01 $29.65 $29.67 $29.45 $29.59 $27.81 2,847,097
2021-01-29 $29.54 $29.64 $29.07 $29.22 $27.46 5,492,535
2021-01-28 $29.87 $30.14 $29.84 $29.98 $28.17 4,170,017
2021-01-27 $30.06 $30.22 $29.78 $29.88 $28.08 4,436,374
2021-01-26 $30.64 $30.65 $30.50 $30.60 $28.76 1,478,061
2021-01-25 $30.30 $30.55 $30.17 $30.53 $28.69 2,494,878
2021-01-22 $30.54 $30.71 $30.49 $30.62 $28.78 3,036,329
2021-01-21 $31.00 $31.00 $30.72 $30.92 $29.06 2,452,401
2021-01-20 $30.77 $30.90 $30.65 $30.90 $29.04 2,714,771
2021-01-19 $30.64 $30.71 $30.49 $30.70 $28.85 2,826,217
2021-01-15 $30.71 $30.74 $30.32 $30.55 $28.71 3,998,605
2021-01-14 $30.91 $31.20 $30.90 $31.10 $29.23 3,277,148
2021-01-13 $30.80 $30.82 $30.64 $30.72 $28.87 2,257,066
2021-01-12 $30.68 $30.90 $30.57 $30.87 $29.01 5,594,726
2021-01-11 $30.49 $30.78 $30.48 $30.70 $28.85 3,930,455
2021-01-08 $31.16 $31.27 $30.94 $31.26 $29.38 2,030,072
2021-01-07 $31.00 $31.14 $30.91 $31.05 $29.18 3,044,567
2021-01-06 $30.81 $31.22 $30.75 $31.05 $29.18 6,197,695
2021-01-05 $29.81 $30.26 $29.80 $30.14 $28.33 4,346,695
2021-01-04 $30.15 $30.21 $29.52 $29.68 $27.89 4,989,353
2020-12-31 $29.45 $29.48 $29.22 $29.29 $27.53 3,722,009
2020-12-30 $29.90 $29.90 $29.60 $29.62 $27.84 1,459,944
2020-12-29 $29.98 $29.99 $29.62 $29.68 $27.89 2,974,131
2020-12-28 $29.72 $29.75 $29.37 $29.39 $27.62 3,220,592
2020-12-24 $29.55 $29.56 $29.31 $29.43 $27.66 2,173,236
2020-12-23 $29.21 $29.43 $29.20 $29.37 $27.60 4,103,034
2020-12-22 $28.79 $28.85 $28.66 $28.82 $27.08 3,532,190
2020-12-21 $28.38 $29.01 $28.31 $28.88 $27.14 5,081,637
2020-12-18 $29.63 $29.63 $29.36 $29.38 $27.61 2,919,360
2020-12-17 $29.83 $29.88 $29.67 $29.72 $27.93 6,410,577
2020-12-16 $29.55 $29.68 $29.48 $29.64 $27.86 3,060,266
2020-12-15 $29.09 $29.41 $28.97 $29.39 $27.62 5,235,101
2020-12-14 $29.27 $29.32 $28.96 $28.97 $27.23 2,774,708
2020-12-11 $29.33 $29.39 $29.15 $29.37 $27.29 3,326,857
2020-12-10 $29.52 $29.83 $29.50 $29.70 $27.60 4,168,709
2020-12-09 $29.93 $29.95 $29.55 $29.80 $27.69 5,250,247
2020-12-08 $29.45 $29.72 $29.44 $29.69 $27.59 3,218,558
2020-12-07 $29.55 $29.67 $29.48 $29.56 $27.47 6,369,978
2020-12-04 $29.86 $30.00 $29.76 $29.85 $27.73 6,175,127
2020-12-03 $29.49 $29.65 $29.39 $29.54 $27.45 9,845,031
2020-12-02 $29.01 $29.27 $28.98 $29.18 $27.11 6,817,127
2020-12-01 $28.82 $29.12 $28.78 $29.09 $27.03 4,788,138
2020-11-30 $28.85 $28.85 $28.22 $28.26 $26.26 7,907,434
2020-11-27 $28.61 $28.94 $28.59 $28.94 $26.89 10,344,787
2020-11-25 $28.84 $29.02 $28.75 $28.97 $26.92 4,654,490
2020-11-24 $28.93 $29.19 $28.91 $29.18 $27.11 3,998,743
2020-11-23 $28.71 $28.77 $28.44 $28.63 $26.60 4,927,711
2020-11-20 $28.58 $28.62 $28.44 $28.58 $26.55 4,587,913
2020-11-19 $28.34 $28.61 $28.23 $28.60 $26.57 3,331,101
2020-11-18 $28.71 $28.81 $28.36 $28.36 $26.35 2,378,695
2020-11-17 $28.42 $28.62 $28.29 $28.53 $26.51 2,335,983
2020-11-16 $28.71 $28.75 $28.56 $28.71 $26.68 3,376,519
2020-11-13 $28.05 $28.33 $28.04 $28.31 $26.30 2,841,598
2020-11-12 $28.06 $28.22 $27.78 $27.88 $25.90 4,631,335
2020-11-11 $28.42 $28.53 $28.31 $28.46 $26.44 3,651,880
2020-11-10 $28.07 $28.30 $28.03 $28.13 $26.14 8,668,664
2020-11-09 $27.79 $27.81 $27.31 $27.33 $25.39 9,016,595
2020-11-06 $26.19 $26.25 $26.07 $26.10 $24.25 2,563,327
2020-11-05 $25.98 $26.11 $25.87 $26.03 $24.19 3,725,373
2020-11-04 $25.45 $25.79 $25.31 $25.54 $23.73 4,660,150
2020-11-03 $25.22 $25.47 $25.18 $25.31 $23.52 3,777,031
2020-11-02 $24.53 $24.63 $24.40 $24.62 $22.88 3,606,803
2020-10-30 $24.32 $24.38 $24.08 $24.34 $22.62 3,858,612
2020-10-29 $24.22 $24.50 $24.02 $24.40 $22.67 4,353,056
2020-10-28 $24.42 $24.50 $24.15 $24.16 $22.45 5,311,715
2020-10-27 $25.32 $25.35 $25.10 $25.13 $23.35 2,943,463
2020-10-26 $25.65 $25.68 $25.23 $25.38 $23.58 2,561,028
2020-10-23 $25.81 $25.84 $25.60 $25.77 $23.94 3,703,374
2020-10-22 $25.41 $25.56 $25.32 $25.51 $23.70 2,972,012
2020-10-21 $25.51 $25.67 $25.43 $25.45 $23.65 3,933,204
2020-10-20 $25.63 $25.77 $25.56 $25.57 $23.76 2,633,618
2020-10-19 $25.66 $25.78 $25.40 $25.42 $23.62 2,101,412
2020-10-16 $25.62 $25.75 $25.58 $25.67 $23.85 2,455,081
2020-10-15 $25.19 $25.46 $25.17 $25.42 $23.62 3,171,479
2020-10-14 $26.02 $26.09 $25.83 $25.87 $24.04 1,550,593
2020-10-13 $26.10 $26.12 $25.94 $25.99 $24.15 1,710,062
2020-10-12 $26.37 $26.49 $26.32 $26.46 $24.58 1,911,469
2020-10-09 $26.35 $26.41 $26.25 $26.37 $24.50 2,084,332
2020-10-08 $26.03 $26.14 $25.98 $26.13 $24.28 5,592,486
2020-10-07 $25.82 $25.90 $25.75 $25.85 $24.02 3,188,405
2020-10-06 $26.03 $26.06 $25.61 $25.68 $23.86 3,848,359
2020-10-05 $25.90 $26.09 $25.89 $26.07 $24.22 2,016,594
2020-10-02 $25.37 $25.81 $25.34 $25.74 $23.92 3,386,839
2020-10-01 $25.56 $25.59 $25.36 $25.54 $23.73 2,760,143
2020-09-30 $25.58 $25.74 $25.41 $25.49 $23.68 3,557,882
2020-09-29 $25.58 $25.69 $25.43 $25.54 $23.73 3,517,356
2020-09-28 $25.76 $25.83 $25.64 $25.70 $23.88 2,327,636
2020-09-25 $24.91 $25.24 $24.80 $25.22 $23.43 3,234,821
2020-09-24 $25.18 $25.27 $24.91 $25.07 $23.29 6,224,074
2020-09-23 $25.55 $25.60 $25.06 $25.10 $23.32 3,667,237
2020-09-22 $25.26 $25.33 $25.00 $25.29 $23.50 8,582,103
2020-09-21 $25.26 $25.26 $24.95 $25.21 $23.42 10,253,792
2020-09-18 $26.31 $26.35 $26.04 $26.11 $24.26 4,220,226
2020-09-17 $26.27 $26.51 $26.25 $26.43 $24.56 15,015,519
2020-09-16 $26.52 $26.72 $26.45 $26.53 $24.65 2,360,107
2020-09-15 $26.46 $26.54 $26.36 $26.40 $24.53 3,052,862
2020-09-14 $26.23 $26.26 $26.09 $26.10 $24.25 1,751,437
2020-09-11 $25.98 $26.13 $25.84 $25.99 $24.15 2,444,361
2020-09-10 $26.32 $26.36 $25.69 $25.73 $23.91 3,738,990
2020-09-09 $26.33 $26.50 $26.31 $26.37 $24.50 3,027,810
2020-09-08 $25.92 $26.14 $25.80 $25.85 $24.02 6,724,385
2020-09-04 $26.26 $26.33 $25.71 $26.16 $24.31 5,049,570
2020-09-03 $26.69 $26.76 $25.95 $26.07 $24.22 4,659,790
2020-09-02 $26.58 $26.85 $26.55 $26.83 $24.93 2,389,925
2020-09-01 $26.48 $26.54 $26.32 $26.43 $24.56 3,039,360
2020-08-31 $26.76 $26.87 $26.63 $26.64 $24.75 4,588,875
2020-08-28 $26.86 $26.92 $26.69 $26.92 $25.01 1,611,860
2020-08-27 $27.01 $27.02 $26.59 $26.71 $24.82 2,713,946
2020-08-26 $26.74 $26.96 $26.69 $26.94 $25.03 2,714,964
2020-08-25 $27.01 $27.02 $26.63 $26.79 $24.89 1,952,201
2020-08-24 $26.95 $26.95 $26.82 $26.93 $25.02 3,333,685
2020-08-21 $26.35 $26.55 $26.35 $26.51 $24.63 2,013,979
2020-08-20 $26.56 $26.83 $26.51 $26.78 $24.88 1,560,865
2020-08-19 $27.09 $27.16 $26.80 $26.83 $24.93 1,632,463
2020-08-18 $27.14 $27.21 $26.96 $27.02 $25.11 2,548,094
2020-08-17 $27.01 $27.07 $26.95 $27.01 $25.10 1,747,786
2020-08-14 $26.82 $26.92 $26.72 $26.81 $24.91 1,778,981
2020-08-13 $27.39 $27.39 $27.07 $27.13 $25.21 3,181,782
2020-08-12 $27.38 $27.59 $27.33 $27.41 $25.47 3,374,523
2020-08-11 $27.08 $27.17 $26.81 $26.83 $24.93 5,780,415
2020-08-10 $26.60 $26.69 $26.56 $26.66 $24.77 2,584,424
2020-08-07 $26.34 $26.53 $26.29 $26.51 $24.63 3,353,525
2020-08-06 $26.57 $26.74 $26.52 $26.69 $24.80 1,885,828
2020-08-05 $26.82 $26.92 $26.70 $26.71 $24.82 2,439,819
2020-08-04 $26.25 $26.51 $26.23 $26.51 $24.63 2,028,891
2020-08-03 $26.16 $26.41 $26.09 $26.40 $24.53 2,045,393
2020-07-31 $26.40 $26.42 $25.73 $25.93 $24.09 3,624,210
2020-07-30 $26.23 $26.52 $25.95 $26.47 $24.59 3,277,182
2020-07-29 $26.78 $26.90 $26.68 $26.85 $24.95 2,240,648
2020-07-28 $26.41 $26.66 $26.41 $26.49 $24.61 3,311,029
2020-07-27 $26.40 $26.51 $26.33 $26.50 $24.62 2,093,822
2020-07-24 $26.30 $26.41 $26.19 $26.27 $24.41 1,762,493
2020-07-23 $26.60 $26.64 $26.31 $26.37 $24.50 1,736,006
2020-07-22 $26.52 $26.63 $26.48 $26.58 $24.70 1,158,620
2020-07-21 $26.75 $26.90 $26.68 $26.69 $24.80 1,606,439
2020-07-20 $26.66 $26.74 $26.46 $26.62 $24.73 1,591,571
2020-07-17 $26.49 $26.64 $26.39 $26.60 $24.72 1,541,730
2020-07-16 $26.53 $26.59 $26.39 $26.44 $24.57 1,856,560
2020-07-15 $26.72 $26.83 $26.54 $26.65 $24.76 2,470,067
2020-07-14 $25.77 $26.25 $25.74 $26.18 $24.32 5,296,917
2020-07-13 $26.18 $26.28 $25.68 $25.75 $23.93 3,443,691
2020-07-10 $25.87 $26.06 $25.80 $26.05 $24.20 2,342,513
2020-07-09 $26.12 $26.12 $25.58 $25.75 $23.93 2,864,400
2020-07-08 $26.00 $26.27 $25.96 $26.26 $24.40 4,082,608
2020-07-07 $26.10 $26.22 $25.93 $25.93 $24.09 1,795,500
2020-07-06 $26.30 $26.44 $26.25 $26.41 $24.54 2,868,694
2020-07-02 $26.23 $26.35 $26.03 $26.14 $24.29 2,901,451
2020-07-01 $25.80 $26.01 $25.76 $25.94 $24.10 2,513,585
2020-06-30 $25.49 $25.87 $25.41 $25.76 $23.93 3,507,866
2020-06-29 $25.66 $25.82 $25.52 $25.76 $23.93 3,356,534
2020-06-26 $25.94 $25.94 $25.44 $25.48 $23.67 4,170,386
2020-06-25 $25.56 $25.99 $25.46 $25.96 $24.12 3,432,301
2020-06-24 $25.99 $26.01 $25.45 $25.50 $23.69 3,872,182
2020-06-23 $26.52 $26.65 $26.40 $26.42 $24.55 4,584,204
2020-06-22 $26.13 $26.29 $26.03 $26.23 $24.37 2,379,473
2020-06-19 $26.29 $26.29 $25.84 $25.89 $24.06 3,056,242
2020-06-18 $25.92 $26.05 $25.86 $25.97 $24.13 2,651,081
2020-06-17 $26.50 $26.51 $26.22 $26.27 $24.41 2,987,692
2020-06-16 $26.69 $26.77 $26.13 $26.38 $24.51 13,320,387
2020-06-15 $25.39 $26.10 $25.26 $26.04 $24.19 11,160,586
2020-06-12 $26.50 $26.64 $25.78 $26.24 $24.02 4,982,338
2020-06-11 $26.64 $26.68 $25.66 $25.69 $23.51 7,819,957
2020-06-10 $27.66 $27.81 $27.42 $27.49 $25.16 2,724,253
2020-06-09 $27.45 $27.62 $27.42 $27.51 $25.18 4,099,855
2020-06-08 $28.16 $28.31 $27.93 $28.31 $25.91 2,279,582
2020-06-05 $27.94 $28.20 $27.86 $27.88 $25.52 3,169,731
2020-06-04 $27.20 $27.41 $27.12 $27.27 $24.96 4,979,911
2020-06-03 $27.12 $27.55 $27.12 $27.45 $25.12 2,758,829
2020-06-02 $26.65 $26.77 $26.61 $26.75 $24.48 3,504,068
2020-06-01 $25.95 $26.48 $25.94 $26.44 $24.20 3,218,447
2020-05-29 $25.87 $25.90 $25.40 $25.73 $23.55 3,578,319
2020-05-28 $26.14 $26.33 $26.01 $26.03 $23.82 3,221,015
2020-05-27 $25.81 $25.86 $25.49 $25.83 $23.64 3,202,825
2020-05-26 $25.56 $25.67 $25.46 $25.51 $23.35 2,617,909
2020-05-22 $24.91 $25.07 $24.81 $25.01 $22.89 3,004,066
2020-05-21 $25.42 $25.52 $25.09 $25.17 $23.04 2,559,934
2020-05-20 $25.35 $25.48 $25.25 $25.35 $23.20 2,487,190
2020-05-19 $25.11 $25.20 $24.84 $24.84 $22.74 2,536,412
2020-05-18 $24.91 $25.36 $24.91 $25.28 $23.14 2,644,127
2020-05-15 $24.11 $24.31 $23.99 $24.17 $22.12 3,183,493
2020-05-14 $23.81 $24.23 $23.61 $24.20 $22.15 3,736,882
2020-05-13 $24.94 $24.95 $24.35 $24.49 $22.41 4,079,053
2020-05-12 $25.39 $25.39 $24.85 $24.86 $22.75 8,228,896
2020-05-11 $24.96 $25.23 $24.89 $25.13 $23.00 2,894,056
2020-05-08 $25.28 $25.37 $25.13 $25.35 $23.20 3,341,146
2020-05-07 $24.91 $25.10 $24.86 $24.91 $22.80 2,981,536
2020-05-06 $24.94 $24.96 $24.56 $24.56 $22.48 8,825,571
2020-05-05 $24.90 $25.01 $24.67 $24.74 $22.64 6,090,474
2020-05-04 $24.43 $24.72 $24.34 $24.71 $22.62 2,267,990
2020-05-01 $24.80 $24.83 $24.49 $24.59 $22.51 2,089,847
2020-04-30 $25.50 $25.55 $25.10 $25.25 $23.11 3,877,712
2020-04-29 $25.79 $26.11 $25.78 $26.00 $23.80 3,212,687
2020-04-28 $25.42 $25.45 $25.12 $25.14 $23.01 2,816,032
2020-04-27 $24.66 $24.94 $24.58 $24.88 $22.77 2,894,983
2020-04-24 $24.42 $24.54 $24.19 $24.48 $22.41 3,368,800
2020-04-23 $24.37 $24.73 $24.24 $24.32 $22.26 2,753,504
2020-04-22 $24.29 $24.32 $24.14 $24.24 $22.19 2,230,419
2020-04-21 $23.77 $24.06 $23.59 $23.67 $21.66 2,301,437
2020-04-20 $24.40 $24.81 $24.31 $24.34 $22.28 2,755,245
2020-04-17 $24.71 $24.87 $24.48 $24.85 $22.74 2,020,226
2020-04-16 $24.04 $24.06 $23.73 $24.03 $21.99 1,936,453
2020-04-15 $24.02 $24.09 $23.79 $23.88 $21.86 2,813,003
2020-04-14 $24.89 $25.08 $24.78 $24.93 $22.82 4,261,620
2020-04-13 $25.07 $25.08 $24.58 $24.71 $22.62 1,554,211
2020-04-09 $24.65 $25.07 $24.56 $24.99 $22.87 2,529,086
2020-04-08 $23.92 $24.25 $23.69 $24.12 $22.08 2,441,939
2020-04-07 $24.40 $24.43 $23.69 $23.72 $21.71 3,253,155
2020-04-06 $23.27 $23.67 $23.23 $23.56 $21.56 5,998,714
2020-04-03 $22.79 $22.91 $22.43 $22.55 $20.64 4,281,594
2020-04-02 $23.01 $23.61 $22.85 $23.25 $21.28 4,306,893
2020-04-01 $23.12 $23.44 $22.69 $22.73 $20.80 6,123,881
2020-03-31 $23.81 $24.24 $23.57 $23.88 $21.86 6,584,115
2020-03-30 $23.40 $23.81 $23.23 $23.77 $21.76 5,138,509
2020-03-27 $23.17 $23.84 $22.78 $23.35 $21.37 4,414,712
2020-03-26 $23.08 $24.34 $23.08 $24.26 $22.20 5,005,654
2020-03-25 $22.32 $23.32 $22.00 $22.84 $20.90 6,315,165
2020-03-24 $21.32 $21.98 $21.02 $21.93 $20.07 6,104,901
2020-03-23 $20.12 $20.33 $19.51 $19.66 $17.99 7,088,929
2020-03-20 $21.21 $21.38 $20.05 $20.06 $18.36 9,943,668
2020-03-19 $19.97 $21.06 $19.75 $20.61 $18.86 9,101,236
2020-03-18 $20.43 $21.01 $19.70 $20.24 $18.52 4,473,101
2020-03-17 $21.19 $22.17 $20.83 $22.05 $20.18 3,908,398
2020-03-16 $20.84 $21.87 $20.60 $21.14 $19.35 4,691,522
2020-03-13 $24.06 $24.06 $22.44 $24.02 $21.98 5,728,068
2020-03-12 $23.51 $23.61 $22.42 $23.04 $21.09 6,101,775
2020-03-11 $26.42 $26.49 $25.38 $25.60 $23.43 10,382,382
2020-03-10 $27.30 $27.39 $26.31 $27.21 $24.90 6,868,168
2020-03-09 $26.71 $27.35 $26.15 $26.21 $23.99 9,616,377
2020-03-06 $28.85 $29.13 $28.60 $28.94 $26.49 4,421,019
2020-03-05 $29.61 $29.82 $29.35 $29.45 $26.95 3,890,786
2020-03-04 $29.92 $30.36 $29.62 $30.33 $27.76 3,291,330
2020-03-03 $29.81 $30.05 $28.96 $29.16 $26.69 7,661,700
2020-03-02 $29.13 $29.53 $28.83 $29.53 $27.03 7,376,473
2020-02-28 $28.71 $29.32 $28.36 $29.30 $26.82 8,166,661
2020-02-27 $30.02 $30.29 $29.46 $29.47 $26.97 5,531,075
2020-02-26 $30.76 $31.06 $30.58 $30.63 $28.03 4,042,898
2020-02-25 $31.43 $31.44 $30.64 $30.71 $28.11 4,476,742
2020-02-24 $31.37 $31.58 $31.32 $31.38 $28.72 6,653,502
2020-02-21 $32.73 $32.78 $32.60 $32.70 $29.93 1,824,155
2020-02-20 $32.72 $32.85 $32.60 $32.74 $29.97 1,168,032
2020-02-19 $32.87 $32.90 $32.81 $32.87 $30.08 1,457,669
2020-02-18 $32.75 $32.82 $32.68 $32.76 $29.98 2,467,861
2020-02-14 $33.00 $33.00 $32.81 $32.92 $30.13 1,765,976
2020-02-13 $32.94 $33.16 $32.91 $33.07 $30.27 1,078,897
2020-02-12 $33.23 $33.28 $33.15 $33.27 $30.45 2,198,499
2020-02-11 $33.07 $33.10 $32.95 $33.02 $30.22 1,533,170
2020-02-10 $32.69 $32.78 $32.65 $32.75 $29.97 1,453,253
2020-02-07 $32.86 $32.86 $32.62 $32.63 $29.87 1,861,916
2020-02-06 $33.10 $33.10 $33.00 $33.01 $30.21 1,465,467
2020-02-05 $33.14 $33.14 $33.00 $33.10 $30.30 1,554,657
2020-02-04 $32.91 $32.99 $32.89 $32.90 $30.11 1,766,217
2020-02-03 $32.52 $32.64 $32.39 $32.39 $29.65 3,375,852
2020-01-31 $32.82 $32.83 $32.52 $32.64 $29.87 3,262,713
2020-01-30 $32.94 $33.16 $32.82 $33.14 $30.33 2,861,399
2020-01-29 $33.17 $33.25 $33.07 $33.16 $30.35 967,207
2020-01-28 $33.01 $33.21 $32.97 $33.18 $30.37 1,629,914
2020-01-27 $33.00 $33.09 $32.91 $32.95 $30.16 1,616,294
2020-01-24 $33.98 $33.99 $33.58 $33.66 $30.81 1,391,147
2020-01-23 $33.68 $33.77 $33.50 $33.73 $30.87 1,610,748
2020-01-22 $33.98 $33.98 $33.84 $33.87 $31.00 1,293,014
2020-01-21 $33.83 $33.85 $33.73 $33.73 $30.87 2,710,341
2020-01-17 $34.14 $34.15 $34.02 $34.09 $31.20 2,351,107
2020-01-16 $33.85 $33.98 $33.77 $33.96 $31.08 1,195,482
2020-01-15 $33.79 $33.92 $33.79 $33.84 $30.97 1,408,370
2020-01-14 $33.73 $33.84 $33.71 $33.84 $30.97 3,007,347
2020-01-13 $33.55 $33.72 $33.52 $33.72 $30.86 2,126,680
2020-01-10 $33.78 $33.85 $33.61 $33.63 $30.78 1,677,198
2020-01-09 $33.84 $33.91 $33.74 $33.88 $31.01 1,485,342
2020-01-08 $33.77 $33.97 $33.70 $33.86 $30.99 2,184,575
2020-01-07 $33.86 $33.88 $33.77 $33.83 $30.96 2,749,174
2020-01-06 $33.84 $34.05 $33.84 $34.05 $31.16 2,778,752
2020-01-03 $33.81 $34.02 $33.76 $33.84 $30.97 2,148,039
2020-01-02 $34.10 $34.18 $33.99 $34.15 $31.26 1,973,138
2019-12-31 $33.87 $34.10 $33.79 $34.10 $31.21 2,009,182
2019-12-30 $34.09 $34.09 $33.76 $33.81 $30.95 1,768,877
2019-12-27 $34.10 $34.14 $33.94 $33.98 $31.10 2,604,731
2019-12-26 $33.75 $33.88 $33.72 $33.86 $30.99 1,446,418
2019-12-24 $33.73 $33.75 $33.65 $33.68 $30.83 951,758
2019-12-23 $33.55 $33.60 $33.50 $33.60 $30.75 2,534,528
2019-12-20 $33.68 $33.73 $33.49 $33.52 $30.68 3,091,089
2019-12-19 $33.59 $33.62 $33.49 $33.54 $30.70 1,806,263
2019-12-18 $33.58 $33.65 $33.55 $33.64 $30.79 2,784,110
2019-12-17 $33.61 $33.70 $33.57 $33.60 $30.75 4,107,568
2019-12-16 $34.29 $34.31 $34.13 $34.20 $31.30 5,193,124
2019-12-13 $34.10 $34.28 $33.91 $34.10 $30.67 6,703,358
2019-12-12 $32.98 $33.25 $32.92 $33.20 $29.86 3,860,093
2019-12-11 $32.83 $33.02 $32.81 $32.99 $29.68 1,710,228
2019-12-10 $32.86 $32.97 $32.81 $32.93 $29.62 1,342,793
2019-12-09 $32.98 $33.04 $32.92 $32.92 $29.61 898,959
2019-12-06 $32.86 $32.94 $32.81 $32.90 $29.59 1,218,864
2019-12-05 $32.60 $32.62 $32.46 $32.52 $29.25 1,476,597
2019-12-04 $32.47 $32.67 $32.44 $32.64 $29.36 1,304,624
2019-12-03 $32.20 $32.35 $32.11 $32.31 $29.06 2,794,320
2019-12-02 $32.88 $32.88 $32.58 $32.70 $29.41 3,051,327
2019-11-29 $32.96 $33.01 $32.90 $32.93 $29.62 1,170,597
2019-11-27 $33.14 $33.23 $33.09 $33.19 $29.85 1,611,007
2019-11-26 $32.96 $32.99 $32.90 $32.97 $29.66 2,245,410
2019-11-25 $32.96 $33.07 $32.95 $33.05 $29.73 1,786,532
2019-11-22 $32.68 $32.68 $32.53 $32.60 $29.32 1,235,108
2019-11-21 $32.37 $32.42 $32.24 $32.41 $29.15 2,471,130
2019-11-20 $32.43 $32.52 $32.34 $32.44 $29.18 1,989,501
2019-11-19 $33.06 $33.06 $32.72 $32.77 $29.48 1,710,692
2019-11-18 $32.78 $32.80 $32.68 $32.74 $29.45 2,240,694
2019-11-15 $32.49 $32.66 $32.49 $32.64 $29.36 2,182,748
2019-11-14 $32.56 $32.59 $32.46 $32.56 $29.29 1,388,688
2019-11-13 $32.52 $32.67 $32.51 $32.62 $29.34 1,690,554
2019-11-12 $32.67 $32.79 $32.63 $32.66 $29.38 1,862,813
2019-11-11 $32.46 $32.62 $32.43 $32.60 $29.32 1,171,509
2019-11-08 $32.63 $32.66 $32.52 $32.60 $29.32 1,902,877
2019-11-07 $32.94 $32.95 $32.74 $32.79 $29.50 12,053,738
2019-11-06 $32.89 $32.92 $32.78 $32.85 $29.55 1,606,587
2019-11-05 $32.90 $32.92 $32.80 $32.88 $29.58 1,746,318
2019-11-04 $32.92 $32.96 $32.75 $32.82 $29.52 1,329,507
2019-11-01 $32.61 $32.68 $32.56 $32.68 $29.40 5,470,030
2019-10-31 $32.51 $32.53 $32.37 $32.53 $29.26 2,165,505
2019-10-30 $32.53 $32.74 $32.36 $32.72 $29.43 1,924,262
2019-10-29 $32.37 $32.55 $32.34 $32.49 $29.23 1,590,687
2019-10-28 $32.52 $32.66 $32.50 $32.60 $29.32 2,215,143
2019-10-25 $32.30 $32.49 $32.27 $32.46 $29.20 2,366,569
2019-10-24 $32.66 $32.67 $32.44 $32.52 $29.25 2,554,392
2019-10-23 $32.24 $32.42 $32.23 $32.40 $29.14 2,423,792
2019-10-22 $32.21 $32.40 $32.10 $32.10 $28.87 5,613,329
2019-10-21 $32.23 $32.26 $32.10 $32.14 $28.91 2,344,610
2019-10-18 $31.97 $32.03 $31.82 $32.00 $28.78 3,730,710
2019-10-17 $32.07 $32.11 $31.86 $32.01 $28.79 6,692,599
2019-10-16 $31.83 $31.94 $31.71 $31.79 $28.60 3,622,948
2019-10-15 $31.42 $31.93 $31.39 $31.83 $28.63 7,800,948
2019-10-14 $31.34 $31.48 $31.32 $31.38 $28.23 1,600,597
2019-10-11 $31.57 $31.80 $31.57 $31.64 $28.46 5,334,835
2019-10-10 $30.35 $30.77 $30.32 $30.73 $27.64 4,244,109
2019-10-09 $30.32 $30.35 $30.21 $30.29 $27.25 3,017,759
2019-10-08 $30.29 $30.30 $30.11 $30.17 $27.14 3,066,972
2019-10-07 $30.54 $30.69 $30.53 $30.56 $27.49 1,969,673
2019-10-04 $30.31 $30.59 $30.27 $30.59 $27.52 2,584,821
2019-10-03 $30.15 $30.39 $30.04 $30.36 $27.31 5,643,396
2019-10-02 $30.47 $30.47 $30.16 $30.19 $27.16 5,210,607
2019-10-01 $31.27 $31.28 $31.03 $31.08 $27.96 14,093,225
2019-09-30 $31.50 $31.62 $31.41 $31.43 $28.27 1,638,897
2019-09-27 $31.50 $31.59 $31.36 $31.39 $28.24 2,194,585
2019-09-26 $31.43 $31.52 $31.34 $31.40 $28.24 2,552,073
2019-09-25 $31.06 $31.21 $30.95 $31.15 $28.02 2,710,235
2019-09-24 $31.44 $31.46 $31.23 $31.27 $28.13 2,603,792
2019-09-23 $31.42 $31.54 $31.39 $31.51 $28.34 1,195,766
2019-09-20 $31.76 $31.78 $31.54 $31.56 $28.39 1,933,869
2019-09-19 $31.71 $31.81 $31.67 $31.69 $28.51 1,892,487
2019-09-18 $31.48 $31.61 $31.40 $31.52 $28.35 1,266,577
2019-09-17 $31.44 $31.64 $31.40 $31.60 $28.42 1,211,567
2019-09-16 $31.61 $31.61 $31.42 $31.43 $28.27 1,466,403
2019-09-13 $31.59 $31.73 $31.55 $31.63 $28.45 1,257,699
2019-09-12 $31.16 $31.38 $31.11 $31.34 $28.19 2,711,570
2019-09-11 $31.23 $31.32 $31.19 $31.32 $28.17 1,489,185
2019-09-10 $30.92 $31.10 $30.86 $31.09 $27.97 1,139,406
2019-09-09 $30.86 $30.90 $30.76 $30.90 $27.80 1,217,302
2019-09-06 $30.93 $31.00 $30.89 $30.98 $27.87 763,378
2019-09-05 $30.94 $30.99 $30.88 $30.91 $27.80 1,708,003
2019-09-04 $30.69 $30.83 $30.63 $30.83 $27.73 2,290,595
2019-09-03 $30.13 $30.33 $30.10 $30.32 $27.27 2,873,491
2019-08-30 $30.40 $30.40 $30.18 $30.34 $27.29 2,143,571
2019-08-29 $30.23 $30.25 $30.11 $30.17 $27.14 2,356,939
2019-08-28 $29.82 $30.08 $29.74 $29.96 $26.95 2,222,559
2019-08-27 $30.07 $30.11 $29.92 $29.92 $26.91 2,156,159
2019-08-26 $29.98 $30.01 $29.75 $29.83 $26.83 3,115,224
2019-08-23 $30.16 $30.32 $29.77 $29.79 $26.80 2,810,930
2019-08-22 $30.12 $30.19 $29.97 $30.13 $27.10 2,833,152
2019-08-21 $30.13 $30.13 $30.02 $30.05 $27.03 1,885,527
2019-08-20 $29.91 $29.92 $29.76 $29.81 $26.81 3,150,642
2019-08-19 $30.04 $30.10 $29.99 $30.01 $26.99 1,046,877
2019-08-16 $29.69 $29.83 $29.65 $29.80 $26.81 2,260,669
2019-08-15 $29.50 $29.59 $29.40 $29.51 $26.54 2,964,639
2019-08-14 $29.57 $29.65 $29.39 $29.40 $26.45 2,774,595
2019-08-13 $29.77 $30.16 $29.74 $30.10 $27.08 3,574,757
2019-08-12 $30.03 $30.11 $29.86 $29.88 $26.88 2,077,953
2019-08-09 $30.18 $30.23 $30.02 $30.09 $27.07 2,358,928
2019-08-08 $30.13 $30.40 $30.10 $30.35 $27.30 2,822,774
2019-08-07 $29.76 $30.11 $29.71 $30.06 $27.04 2,097,734
2019-08-06 $30.04 $30.08 $29.78 $29.96 $26.95 2,680,150
2019-08-05 $30.17 $30.18 $29.74 $29.88 $26.88 2,641,979
2019-08-02 $30.97 $30.97 $30.63 $30.71 $27.62 1,887,153
2019-08-01 $31.24 $31.54 $31.11 $31.17 $28.04 2,110,373
2019-07-31 $31.65 $31.78 $31.26 $31.54 $28.37 3,314,516
2019-07-30 $31.90 $31.90 $31.74 $31.78 $28.59 1,191,991
2019-07-29 $32.28 $32.28 $32.12 $32.14 $28.91 1,520,124
2019-07-26 $32.02 $32.06 $31.97 $32.04 $28.82 1,079,975
2019-07-25 $32.07 $32.07 $31.82 $31.82 $28.62 1,260,824
2019-07-24 $32.03 $32.11 $32.01 $32.10 $28.87 908,759
2019-07-23 $32.29 $32.29 $32.15 $32.22 $28.98 1,378,925
2019-07-22 $32.11 $32.13 $32.03 $32.10 $28.87 1,141,640
2019-07-19 $32.14 $32.18 $32.07 $32.11 $28.88 1,385,961
2019-07-18 $31.97 $32.18 $31.95 $32.16 $28.93 1,130,320
2019-07-17 $32.10 $32.11 $31.97 $32.00 $28.78 854,940
2019-07-16 $32.12 $32.20 $32.05 $32.06 $28.84 850,098
2019-07-15 $32.29 $32.32 $32.21 $32.24 $29.00 608,573
2019-07-12 $32.22 $32.26 $32.18 $32.26 $29.02 971,358
2019-07-11 $32.30 $32.33 $32.16 $32.27 $29.03 1,083,246
2019-07-10 $32.30 $32.35 $32.19 $32.26 $29.02 1,920,150
2019-07-09 $32.10 $32.18 $32.09 $32.16 $28.93 1,167,674
2019-07-08 $32.32 $32.37 $32.28 $32.33 $29.08 756,143
2019-07-05 $32.41 $32.46 $32.21 $32.42 $29.16 2,037,744
2019-07-03 $32.76 $32.78 $32.70 $32.78 $29.49 936,331
2019-07-02 $32.61 $32.65 $32.54 $32.60 $29.32 1,294,062
2019-07-01 $32.60 $32.60 $32.40 $32.48 $29.22 1,257,509
2019-06-28 $32.27 $32.35 $32.23 $32.32 $29.07 1,530,253
2019-06-27 $32.18 $32.21 $32.09 $32.09 $28.87 1,115,395
2019-06-26 $32.22 $32.25 $32.15 $32.15 $28.92 744,487
2019-06-25 $32.31 $32.33 $32.09 $32.12 $28.89 1,732,791
2019-06-24 $32.26 $32.34 $32.24 $32.25 $29.01 1,876,741
2019-06-21 $32.13 $32.24 $32.04 $32.15 $28.92 2,182,585
2019-06-20 $32.30 $32.34 $32.20 $32.29 $29.05 1,375,175
2019-06-19 $31.97 $32.14 $31.94 $32.06 $28.84 1,530,451
2019-06-18 $31.85 $32.02 $31.85 $31.96 $28.75 2,937,906
2019-06-17 $31.61 $31.66 $31.55 $31.58 $28.41 1,745,234
2019-06-14 $32.47 $32.53 $32.43 $32.48 $28.49 1,914,696
2019-06-13 $32.82 $32.84 $32.71 $32.76 $28.73 2,199,610
2019-06-12 $32.87 $32.91 $32.72 $32.72 $28.70 1,826,476
2019-06-11 $33.05 $33.08 $32.92 $32.97 $28.91 1,868,078
2019-06-10 $32.72 $32.84 $32.71 $32.80 $28.77 939,708
2019-06-07 $32.70 $32.84 $32.67 $32.75 $28.72 1,193,294
2019-06-06 $32.31 $32.43 $32.26 $32.36 $28.38 1,185,940
2019-06-05 $32.26 $32.29 $32.07 $32.10 $28.15 1,172,420
2019-06-04 $32.05 $32.17 $31.92 $32.13 $28.18 1,834,484
2019-06-03 $31.73 $31.86 $31.63 $31.76 $27.85 2,234,382
2019-05-31 $31.50 $31.70 $31.47 $31.69 $27.79 1,987,469
2019-05-30 $31.93 $31.96 $31.82 $31.93 $28.00 1,392,500
2019-05-29 $31.75 $31.82 $31.67 $31.82 $27.91 2,427,002
2019-05-28 $32.37 $32.41 $32.06 $32.08 $28.13 2,119,294
2019-05-24 $32.38 $32.40 $32.28 $32.40 $28.42 8,294,064
2019-05-23 $32.05 $32.10 $31.93 $32.04 $28.10 1,776,529
2019-05-22 $32.44 $32.58 $32.44 $32.45 $28.46 1,513,481
2019-05-21 $32.71 $32.83 $32.62 $32.71 $28.69 2,313,047
2019-05-20 $32.52 $32.67 $32.46 $32.53 $28.53 1,411,024
2019-05-17 $32.66 $32.81 $32.66 $32.68 $28.66 1,532,978
2019-05-16 $32.75 $32.99 $32.75 $32.90 $28.85 2,184,912
2019-05-15 $32.47 $32.84 $32.45 $32.72 $28.70 2,305,650
2019-05-14 $32.59 $32.72 $32.55 $32.65 $28.63 2,483,837
2019-05-13 $32.58 $32.65 $32.30 $32.36 $28.38 2,254,098
2019-05-10 $32.87 $33.04 $32.70 $33.00 $28.94 2,141,046
2019-05-09 $32.70 $32.96 $32.67 $32.88 $28.84 2,710,539
2019-05-08 $32.85 $33.01 $32.78 $32.95 $28.90 2,727,980
2019-05-07 $33.20 $33.21 $32.81 $32.93 $28.88 4,952,596
2019-05-06 $33.09 $33.64 $33.05 $33.59 $29.46 4,317,728
2019-05-03 $33.65 $33.90 $33.64 $33.87 $29.70 1,916,946
2019-05-02 $33.48 $33.48 $33.29 $33.34 $29.24 1,859,652
2019-05-01 $33.73 $33.73 $33.35 $33.38 $29.27 2,367,282
2019-04-30 $33.62 $33.78 $33.57 $33.76 $29.61 2,585,498
2019-04-29 $33.50 $33.62 $33.45 $33.59 $29.46 859,443
2019-04-26 $33.42 $33.52 $33.36 $33.52 $29.40 2,500,157
2019-04-25 $33.34 $33.48 $33.28 $33.47 $29.35 2,062,481
2019-04-24 $33.66 $33.69 $33.55 $33.59 $29.46 1,829,847
2019-04-23 $33.82 $33.91 $33.80 $33.86 $29.70 1,297,503
2019-04-22 $33.82 $33.90 $33.77 $33.85 $29.69 1,055,459
2019-04-18 $33.86 $33.87 $33.73 $33.81 $29.65 2,226,868
2019-04-17 $33.93 $33.95 $33.83 $33.93 $29.76 1,432,516
2019-04-16 $34.02 $34.02 $33.84 $33.87 $29.70 1,474,436
2019-04-15 $33.95 $33.96 $33.84 $33.92 $29.75 1,358,166
2019-04-12 $33.93 $33.94 $33.85 $33.94 $29.77 1,654,370
2019-04-11 $33.78 $33.81 $33.67 $33.74 $29.59 1,676,322
2019-04-10 $33.76 $33.85 $33.71 $33.78 $29.63 4,947,652
2019-04-09 $33.75 $33.78 $33.63 $33.67 $29.53 1,849,029
2019-04-08 $33.83 $33.88 $33.73 $33.86 $29.70 1,464,551
2019-04-05 $33.68 $33.80 $33.65 $33.80 $29.64 2,314,145
2019-04-04 $33.72 $33.74 $33.61 $33.72 $29.57 2,895,137
2019-04-03 $33.82 $33.95 $33.78 $33.84 $29.68 2,195,313
2019-04-02 $33.48 $33.67 $33.44 $33.64 $29.50 3,786,864
2019-04-01 $33.37 $33.47 $33.32 $33.45 $29.34 2,351,587
2019-03-29 $33.06 $33.07 $32.80 $33.01 $28.95 4,738,577
2019-03-28 $33.03 $33.07 $32.81 $32.94 $28.89 3,237,947
2019-03-27 $33.11 $33.16 $32.86 $33.15 $29.07 3,006,056
2019-03-26 $33.11 $33.17 $33.01 $33.06 $28.99 4,112,173
2019-03-25 $32.90 $32.99 $32.80 $32.91 $28.86 3,371,928
2019-03-22 $33.20 $33.26 $32.96 $32.96 $28.91 2,524,279
2019-03-21 $33.41 $33.52 $33.27 $33.48 $29.36 3,342,558
2019-03-20 $33.53 $33.75 $33.39 $33.54 $29.41 1,529,700
2019-03-19 $33.85 $33.87 $33.62 $33.67 $29.53 1,329,547
2019-03-18 $33.49 $33.64 $33.44 $33.60 $29.47 2,394,788
2019-03-15 $33.26 $33.43 $33.26 $33.42 $29.31 2,873,396
2019-03-14 $33.16 $33.22 $33.03 $33.07 $29.00 2,067,492
2019-03-13 $32.81 $33.02 $32.75 $32.96 $28.91 2,672,799
2019-03-12 $32.46 $32.59 $32.44 $32.51 $28.51 3,107,404
2019-03-11 $32.29 $32.58 $32.28 $32.57 $28.56 2,782,155
2019-03-08 $32.17 $32.31 $32.12 $32.29 $28.32 2,347,679
2019-03-07 $32.64 $32.66 $32.40 $32.42 $28.43 2,527,120
2019-03-06 $32.85 $32.86 $32.71 $32.77 $28.74 1,214,040
2019-03-05 $32.59 $32.80 $32.58 $32.73 $28.70 3,078,833
2019-03-04 $32.68 $32.70 $32.42 $32.55 $28.55 1,575,625
2019-03-01 $32.68 $32.78 $32.51 $32.63 $28.62 1,646,476
2019-02-28 $32.58 $32.73 $32.53 $32.57 $28.56 2,036,869
2019-02-27 $32.74 $32.82 $32.66 $32.72 $28.70 1,377,591
2019-02-26 $32.59 $32.89 $32.59 $32.76 $28.73 2,347,576
2019-02-25 $32.52 $32.57 $32.44 $32.48 $28.49 4,649,618
2019-02-22 $32.40 $32.52 $32.38 $32.46 $28.47 849,747
2019-02-21 $32.38 $32.43 $32.28 $32.36 $28.38 1,497,650
2019-02-20 $32.38 $32.69 $32.38 $32.57 $28.56 2,062,296
2019-02-19 $32.09 $32.45 $32.09 $32.39 $28.41 1,524,410
2019-02-15 $32.09 $32.24 $32.05 $32.22 $28.26 1,109,900
2019-02-14 $31.74 $31.91 $31.72 $31.80 $27.89 2,959,244
2019-02-13 $31.87 $31.97 $31.78 $31.80 $27.89 1,203,601
2019-02-12 $31.63 $31.75 $31.59 $31.73 $27.83 1,522,100
2019-02-11 $31.52 $31.62 $31.43 $31.50 $27.63 2,224,470
2019-02-08 $31.57 $31.69 $31.47 $31.69 $27.79 2,348,143
2019-02-07 $31.92 $31.94 $31.64 $31.71 $27.81 3,030,817
2019-02-06 $31.91 $32.02 $31.84 $31.85 $27.93 1,544,029
2019-02-05 $31.90 $31.98 $31.85 $31.97 $28.04 1,334,948
2019-02-04 $31.60 $31.71 $31.52 $31.69 $27.79 1,270,780
2019-02-01 $31.52 $31.67 $31.45 $31.60 $27.71 1,644,071
2019-01-31 $31.47 $31.58 $31.36 $31.49 $27.62 2,195,950
2019-01-30 $31.27 $31.45 $31.15 $31.30 $27.45 1,729,836
2019-01-29 $31.01 $31.11 $30.84 $30.89 $27.09 3,095,087
2019-01-28 $30.57 $30.69 $30.48 $30.68 $26.91 1,736,165
2019-01-25 $30.84 $30.93 $30.80 $30.90 $27.10 3,269,716
2019-01-24 $30.62 $30.71 $30.55 $30.69 $26.92 2,650,779
2019-01-23 $30.86 $30.91 $30.65 $30.82 $27.03 1,362,115
2019-01-22 $30.76 $30.80 $30.56 $30.60 $26.84 1,898,388
2019-01-18 $31.03 $31.04 $30.90 $30.96 $27.15 5,418,319
2019-01-17 $30.25 $30.71 $30.25 $30.68 $26.91 2,953,682
2019-01-16 $30.37 $30.50 $30.31 $30.43 $26.69 5,748,988
2019-01-15 $30.32 $30.56 $30.16 $30.52 $26.77 8,052,726
2019-01-14 $30.27 $30.51 $30.27 $30.37 $26.63 3,424,087
2019-01-11 $30.45 $30.65 $30.37 $30.57 $26.81 2,263,127
2019-01-10 $30.26 $30.58 $30.26 $30.56 $26.80 2,046,771
2019-01-09 $30.40 $30.47 $30.26 $30.43 $26.69 8,640,962
2019-01-08 $30.20 $30.23 $30.05 $30.14 $26.43 3,201,871
2019-01-07 $29.89 $30.06 $29.82 $29.96 $26.28 2,742,991
2019-01-04 $29.56 $30.07 $29.55 $29.96 $26.28 3,568,346
2019-01-03 $29.23 $29.29 $29.01 $29.15 $25.56 2,352,102
2019-01-02 $29.00 $29.33 $28.91 $29.33 $25.72 2,984,424
2018-12-31 $29.56 $29.64 $29.27 $29.35 $25.74 4,516,481
2018-12-28 $29.43 $29.50 $29.28 $29.38 $25.77 4,740,409
2018-12-27 $28.68 $29.00 $28.45 $29.00 $25.43 5,284,241
2018-12-26 $28.64 $29.29 $28.41 $29.27 $25.67 5,168,722
2018-12-24 $29.11 $29.22 $28.56 $28.56 $25.05 2,104,365
2018-12-21 $29.09 $29.37 $28.80 $28.82 $25.28 9,760,475
2018-12-20 $29.36 $29.42 $29.01 $29.06 $25.49 5,116,874
2018-12-19 $29.40 $29.61 $28.95 $29.04 $25.47 4,163,536
2018-12-18 $29.37 $29.40 $29.09 $29.15 $25.56 3,228,735
2018-12-17 $30.17 $30.17 $29.72 $29.85 $25.62 3,386,427
2018-12-14 $30.23 $30.33 $30.09 $30.13 $25.86 2,674,911
2018-12-13 $30.59 $30.71 $30.48 $30.54 $26.21 3,927,813
2018-12-12 $30.59 $30.76 $30.50 $30.55 $26.22 3,809,799
2018-12-11 $30.37 $30.37 $29.90 $30.03 $25.77 3,536,470
2018-12-10 $30.17 $30.19 $29.64 $29.94 $25.70 4,137,918
2018-12-07 $30.69 $30.85 $30.22 $30.30 $26.00 4,108,867
2018-12-06 $30.35 $30.59 $29.99 $30.55 $26.22 4,095,910
2018-12-04 $31.61 $31.65 $31.01 $31.05 $26.65 2,539,983
2018-12-03 $31.74 $31.77 $31.57 $31.73 $27.23 1,736,809
2018-11-30 $31.40 $31.46 $31.25 $31.43 $26.97 1,139,021
2018-11-29 $31.68 $31.84 $31.61 $31.68 $27.19 1,324,609
2018-11-28 $31.58 $31.95 $31.41 $31.95 $27.42 1,389,732
2018-11-27 $31.43 $31.54 $31.35 $31.54 $27.07 1,453,447
2018-11-26 $31.64 $31.80 $31.64 $31.79 $27.28 1,320,267
2018-11-23 $31.29 $31.36 $31.25 $31.28 $26.85 674,667
2018-11-21 $31.59 $31.76 $31.52 $31.67 $27.18 1,577,964
2018-11-20 $31.34 $31.43 $31.09 $31.15 $26.73 1,935,007
2018-11-19 $31.82 $31.84 $31.47 $31.60 $27.12 1,919,221
2018-11-16 $31.63 $31.78 $31.57 $31.71 $27.22 3,082,427
2018-11-15 $31.53 $31.90 $31.34 $31.87 $27.35 5,798,629
2018-11-14 $32.27 $32.31 $31.86 $32.06 $27.52 7,576,301
2018-11-13 $32.01 $32.27 $31.88 $31.99 $27.46 2,665,624
2018-11-12 $32.09 $32.10 $31.75 $31.79 $27.28 2,796,397
2018-11-09 $32.42 $32.51 $32.24 $32.38 $27.79 2,846,903
2018-11-08 $32.82 $32.93 $32.57 $32.64 $28.01 1,260,764
2018-11-07 $32.79 $32.91 $32.64 $32.90 $28.24 1,571,564
2018-11-06 $32.28 $32.43 $32.21 $32.42 $27.82 1,615,572
2018-11-05 $32.47 $32.55 $32.34 $32.44 $27.84 1,513,431
2018-11-02 $32.52 $32.62 $32.10 $32.26 $27.69 2,798,374
2018-11-01 $32.32 $32.44 $32.20 $32.44 $27.84 3,151,725
2018-10-31 $31.87 $32.04 $31.81 $31.81 $27.30 2,422,654
2018-10-30 $31.25 $31.49 $31.22 $31.47 $27.01 3,061,683
2018-10-29 $31.73 $31.77 $31.03 $31.22 $26.79 4,328,613
2018-10-26 $31.01 $31.38 $30.77 $31.20 $26.78 5,618,230
2018-10-25 $31.31 $31.57 $31.22 $31.40 $26.95 2,547,967
2018-10-24 $31.84 $31.87 $31.13 $31.14 $26.73 2,963,794
2018-10-23 $31.76 $32.02 $31.53 $31.89 $27.37 3,147,623
2018-10-22 $32.20 $32.24 $31.96 $32.03 $27.49 2,296,298
2018-10-19 $32.17 $32.33 $32.15 $32.22 $27.65 4,866,599
2018-10-18 $32.28 $32.39 $31.84 $31.94 $27.41 2,149,531
2018-10-17 $32.47 $32.55 $32.25 $32.44 $27.84 1,580,066
2018-10-16 $32.54 $32.72 $32.52 $32.66 $28.03 1,168,447
2018-10-15 $32.26 $32.45 $32.17 $32.32 $27.74 2,229,416
2018-10-12 $32.60 $32.62 $32.03 $32.32 $27.74 3,026,898
2018-10-11 $32.74 $32.78 $32.11 $32.25 $27.68 5,463,804
2018-10-10 $33.27 $33.28 $32.73 $32.76 $28.12 2,385,991
2018-10-09 $32.93 $33.30 $32.86 $33.24 $28.53 2,309,654
2018-10-08 $33.05 $33.24 $32.96 $33.24 $28.53 1,569,521
2018-10-05 $33.55 $33.63 $33.39 $33.53 $28.78 1,896,619
2018-10-04 $33.84 $33.88 $33.63 $33.75 $28.97 1,164,359
2018-10-03 $34.10 $34.16 $33.99 $34.05 $29.22 1,239,989
2018-10-02 $33.85 $33.93 $33.80 $33.91 $29.10 1,874,444
2018-10-01 $34.23 $34.23 $34.07 $34.09 $29.26 964,056
2018-09-28 $34.20 $34.29 $34.09 $34.12 $29.28 1,776,336
2018-09-27 $34.51 $34.60 $34.42 $34.45 $29.57 1,558,830
2018-09-26 $34.41 $34.66 $34.40 $34.42 $29.54 1,625,401
2018-09-25 $34.47 $34.50 $34.39 $34.42 $29.54 855,308
2018-09-24 $34.28 $34.32 $34.09 $34.10 $29.27 872,292
2018-09-21 $34.12 $34.21 $34.08 $34.15 $29.31 2,052,961
2018-09-20 $34.09 $34.22 $33.97 $34.18 $29.33 1,685,743
2018-09-19 $33.54 $33.69 $33.54 $33.64 $28.87 1,068,512
2018-09-18 $33.46 $33.55 $33.42 $33.47 $28.73 953,499
2018-09-17 $33.42 $33.51 $33.32 $33.32 $28.60 970,730
2018-09-14 $33.34 $33.38 $33.22 $33.28 $28.56 1,478,999
2018-09-13 $33.31 $33.36 $33.19 $33.28 $28.56 1,906,026
2018-09-12 $33.03 $33.29 $33.03 $33.17 $28.47 2,645,483
2018-09-11 $32.79 $33.01 $32.72 $33.01 $28.33 1,427,534
2018-09-10 $33.04 $33.07 $32.93 $33.02 $28.34 970,268
2018-09-07 $32.67 $32.86 $32.65 $32.79 $28.14 1,890,652
2018-09-06 $33.19 $33.30 $32.90 $33.02 $28.34 2,175,205
2018-09-05 $33.31 $33.34 $33.08 $33.24 $28.53 2,273,577
2018-09-04 $33.26 $33.34 $33.20 $33.34 $28.61 1,654,422
2018-08-31 $33.76 $33.79 $33.46 $33.57 $28.81 1,014,835
2018-08-30 $34.00 $34.06 $33.89 $33.96 $29.15 1,732,500
2018-08-29 $34.01 $34.32 $33.98 $34.31 $29.45 2,606,656
2018-08-28 $34.26 $34.30 $34.08 $34.09 $29.26 1,445,425
2018-08-27 $34.12 $34.30 $34.06 $34.26 $29.40 2,252,075
2018-08-24 $33.89 $33.94 $33.82 $33.83 $29.03 1,086,680
2018-08-23 $33.88 $33.89 $33.60 $33.61 $28.85 1,131,732
2018-08-22 $34.06 $34.09 $33.98 $34.02 $29.20 1,117,165
2018-08-21 $33.95 $33.99 $33.81 $33.86 $29.06 1,126,655
2018-08-20 $33.72 $33.81 $33.69 $33.75 $28.97 858,990
2018-08-17 $33.29 $33.61 $33.26 $33.51 $28.76 1,657,529
2018-08-16 $33.39 $33.51 $33.35 $33.36 $28.63 1,409,256
2018-08-15 $33.16 $33.16 $32.89 $33.10 $28.41 3,122,346
2018-08-14 $33.81 $33.85 $33.64 $33.71 $28.93 2,981,045
2018-08-13 $33.89 $33.99 $33.75 $33.86 $29.06 2,255,692
2018-08-10 $33.97 $34.10 $33.90 $33.97 $29.15 1,432,867
2018-08-09 $34.64 $34.66 $34.49 $34.51 $29.62 1,287,442
2018-08-08 $34.62 $34.69 $34.49 $34.58 $29.68 866,140
2018-08-07 $34.16 $34.67 $34.16 $34.51 $29.62 1,203,567
2018-08-06 $34.16 $34.33 $34.12 $34.24 $29.39 1,825,641
2018-08-03 $34.29 $34.51 $34.27 $34.49 $29.60 3,224,589
2018-08-02 $34.17 $34.30 $34.05 $34.29 $29.43 1,540,313
2018-08-01 $34.79 $34.81 $34.67 $34.67 $29.76 1,701,965
2018-07-31 $35.28 $35.31 $35.07 $35.11 $30.13 2,207,580
2018-07-30 $34.97 $35.02 $34.85 $34.86 $29.92 1,043,153
2018-07-27 $34.91 $34.97 $34.73 $34.78 $29.85 971,606
2018-07-26 $34.72 $34.82 $34.68 $34.71 $29.79 1,086,349
2018-07-25 $34.79 $35.10 $34.71 $35.04 $30.07 1,100,257
2018-07-24 $34.97 $35.14 $34.92 $34.99 $30.03 1,265,637
2018-07-23 $34.71 $34.78 $34.62 $34.65 $29.74 541,346
2018-07-20 $34.54 $34.82 $34.54 $34.79 $29.86 672,423
2018-07-19 $34.43 $34.59 $34.43 $34.49 $29.60 662,526
2018-07-18 $34.59 $34.69 $34.48 $34.64 $29.73 1,369,335
2018-07-17 $34.58 $34.79 $34.54 $34.66 $29.75 1,294,884
2018-07-16 $34.76 $34.84 $34.67 $34.83 $29.89 1,034,943
2018-07-13 $34.95 $35.06 $34.87 $35.05 $30.08 869,243
2018-07-12 $34.96 $35.04 $34.87 $35.01 $30.05 935,151
2018-07-11 $34.82 $34.95 $34.53 $34.62 $29.71 2,555,221
2018-07-10 $35.25 $35.34 $35.22 $35.30 $30.30 587,321
2018-07-09 $35.23 $35.27 $35.06 $35.25 $30.25 1,556,597
2018-07-06 $34.75 $35.01 $34.70 $34.95 $30.00 993,039
2018-07-05 $34.77 $34.85 $34.65 $34.85 $29.91 1,140,567
2018-07-03 $34.68 $34.73 $34.45 $34.48 $29.59 868,096
2018-07-02 $34.23 $34.42 $34.19 $34.37 $29.50 1,752,704
2018-06-29 $34.82 $34.99 $34.71 $34.78 $29.85 2,351,969
2018-06-28 $34.30 $34.57 $34.25 $34.50 $29.61 1,968,108
2018-06-27 $34.56 $34.67 $34.26 $34.26 $29.40 3,778,925
2018-06-26 $34.56 $34.58 $34.38 $34.48 $29.59 2,267,766
2018-06-25 $34.66 $34.71 $34.32 $34.36 $29.49 1,747,252
2018-06-22 $35.12 $35.23 $35.03 $35.08 $30.11 2,415,826
2018-06-21 $34.65 $34.66 $34.48 $34.51 $29.62 1,893,595
2018-06-20 $34.91 $34.96 $34.67 $34.74 $29.82 1,606,435
2018-06-19 $34.51 $34.72 $34.45 $34.72 $29.80 849,773
2018-06-18 $35.60 $35.80 $35.54 $35.78 $29.99 1,133,690
2018-06-15 $36.03 $36.05 $35.80 $35.96 $30.15 1,150,080
2018-06-14 $36.46 $36.73 $36.40 $36.44 $30.55 1,191,689
2018-06-13 $36.42 $36.43 $36.17 $36.33 $30.46 1,167,063
2018-06-12 $36.41 $36.53 $36.31 $36.37 $30.49 994,699
2018-06-11 $36.48 $36.70 $36.42 $36.63 $30.71 954,978
2018-06-08 $36.41 $36.50 $36.27 $36.43 $30.54 1,653,828
2018-06-07 $36.57 $36.61 $36.32 $36.38 $30.50 3,906,319
2018-06-06 $36.40 $36.61 $36.31 $36.57 $30.66 1,346,164
2018-06-05 $36.27 $36.29 $36.15 $36.23 $30.37 1,685,554
2018-06-04 $36.48 $36.53 $36.23 $36.25 $30.39 1,134,932
2018-06-01 $36.29 $36.31 $36.14 $36.27 $30.41 1,448,138
2018-05-31 $36.15 $36.21 $35.85 $36.03 $30.20 1,742,736
2018-05-30 $35.81 $36.17 $35.77 $36.16 $30.31 2,007,682
2018-05-29 $35.74 $35.88 $35.45 $35.60 $29.84 2,323,062
2018-05-25 $36.25 $36.31 $36.15 $36.21 $30.36 786,719
2018-05-24 $36.67 $36.69 $36.37 $36.54 $30.63 1,330,644
2018-05-23 $36.78 $36.79 $36.53 $36.76 $30.82 830,686
2018-05-22 $37.36 $37.42 $37.21 $37.26 $31.24 787,106
2018-05-21 $37.10 $37.26 $37.08 $37.23 $31.21 978,707
2018-05-18 $36.93 $37.01 $36.85 $36.94 $30.97 2,278,798
2018-05-17 $36.95 $37.16 $36.93 $37.08 $31.08 1,108,622
2018-05-16 $36.80 $36.92 $36.74 $36.88 $30.92 1,246,966
2018-05-15 $36.65 $36.83 $36.55 $36.74 $30.80 1,130,863
2018-05-14 $36.91 $36.97 $36.80 $36.84 $30.88 1,368,166
2018-05-11 $36.88 $36.92 $36.76 $36.77 $30.82 1,913,108
2018-05-10 $36.57 $36.74 $36.45 $36.72 $30.78 1,232,667
2018-05-09 $36.28 $36.72 $36.28 $36.65 $30.72 1,601,581
2018-05-08 $35.93 $36.10 $35.82 $36.08 $30.25 1,765,083
2018-05-07 $36.15 $36.33 $36.03 $36.10 $30.26 3,208,686
2018-05-04 $35.71 $36.09 $35.70 $36.07 $30.24 1,107,473
2018-05-03 $35.96 $35.99 $35.66 $35.98 $30.16 1,132,022
2018-05-02 $36.14 $36.17 $35.83 $35.88 $30.08 1,740,067
2018-05-01 $36.15 $36.15 $35.87 $36.07 $30.24 2,304,359
2018-04-30 $36.21 $36.36 $36.19 $36.25 $30.39 1,403,196
2018-04-27 $36.20 $36.39 $36.14 $36.34 $30.46 1,304,132
2018-04-26 $36.37 $36.44 $36.24 $36.37 $30.49 1,500,302
2018-04-25 $36.04 $36.20 $35.91 $36.09 $30.25 1,398,781
2018-04-24 $36.39 $36.45 $36.08 $36.18 $30.33 1,249,378
2018-04-23 $36.20 $36.31 $36.13 $36.25 $30.39 813,128
2018-04-20 $36.24 $36.35 $36.18 $36.27 $30.41 1,574,286
2018-04-19 $36.62 $36.65 $36.27 $36.37 $30.49 1,938,186
2018-04-18 $36.44 $36.57 $36.42 $36.51 $30.61 1,002,993
2018-04-17 $36.26 $36.35 $36.23 $36.26 $30.40 1,748,233
2018-04-16 $36.32 $36.34 $36.13 $36.19 $30.34 1,519,892
2018-04-13 $36.38 $36.38 $36.18 $36.28 $30.41 925,490
2018-04-12 $36.16 $36.30 $36.11 $36.25 $30.39 1,314,891
2018-04-11 $36.09 $36.23 $35.96 $36.00 $30.18 1,294,490
2018-04-10 $35.94 $36.16 $35.92 $36.06 $30.23 1,460,239
2018-04-09 $35.54 $35.75 $35.42 $35.52 $29.78 1,303,023
2018-04-06 $35.44 $35.60 $35.15 $35.27 $29.57 1,728,449
2018-04-05 $35.14 $35.45 $35.13 $35.37 $29.65 1,292,679
2018-04-04 $34.45 $35.05 $34.44 $35.03 $29.37 1,856,262
2018-04-03 $34.69 $34.75 $34.45 $34.66 $29.06 1,720,542
2018-04-02 $34.76 $34.82 $34.17 $34.38 $28.82 3,125,229
2018-03-29 $34.80 $34.95 $34.64 $34.75 $29.13 2,071,911
2018-03-28 $34.61 $34.88 $34.52 $34.60 $29.01 3,133,033
2018-03-27 $34.80 $34.82 $34.24 $34.35 $28.80 3,064,219
2018-03-26 $34.55 $34.67 $34.21 $34.62 $29.02 2,470,937
2018-03-23 $34.35 $34.40 $33.91 $33.92 $28.44 2,828,836
2018-03-22 $34.33 $34.37 $34.04 $34.05 $28.54 3,088,387
2018-03-21 $34.58 $34.80 $34.53 $34.68 $29.07 1,823,502
2018-03-20 $34.59 $34.70 $34.53 $34.58 $28.99 1,492,256
2018-03-19 $34.81 $34.83 $34.49 $34.63 $29.03 3,211,741
2018-03-16 $34.80 $34.94 $34.79 $34.86 $29.22 1,729,776
2018-03-15 $34.81 $35.00 $34.71 $34.78 $29.16 1,666,620
2018-03-14 $35.03 $35.05 $34.71 $34.81 $29.18 1,932,631
2018-03-13 $35.04 $35.10 $34.69 $34.73 $29.11 1,888,109
2018-03-12 $35.04 $35.13 $34.97 $35.02 $29.36 1,537,179
2018-03-09 $34.94 $35.08 $34.90 $35.07 $29.40 1,866,304
2018-03-08 $34.85 $34.91 $34.71 $34.82 $29.19 1,719,593
2018-03-07 $34.72 $34.85 $34.55 $34.76 $29.14 1,776,138
2018-03-06 $34.82 $34.89 $34.65 $34.77 $29.15 21,639,689
2018-03-05 $34.12 $34.61 $34.09 $34.60 $29.01 2,125,262
2018-03-02 $34.14 $34.39 $34.01 $34.37 $28.81 2,809,266
2018-03-01 $34.53 $34.65 $34.08 $34.29 $28.75 4,533,614
2018-02-28 $35.20 $35.21 $34.66 $34.67 $29.06 1,964,148
2018-02-27 $35.51 $35.57 $35.17 $35.19 $29.50 1,856,451
2018-02-26 $35.66 $35.76 $35.49 $35.73 $29.95 2,214,401
2018-02-23 $35.41 $35.58 $35.31 $35.51 $29.77 2,193,434
2018-02-22 $35.13 $35.42 $35.00 $35.21 $29.52 2,707,507
2018-02-21 $35.35 $35.60 $35.09 $35.14 $29.46 3,073,360
2018-02-20 $35.28 $35.44 $35.12 $35.24 $29.54 2,335,254
2018-02-16 $35.56 $35.85 $35.54 $35.62 $29.86 1,326,697
2018-02-15 $35.58 $35.70 $35.32 $35.65 $29.89 1,820,239
2018-02-14 $34.61 $35.36 $34.58 $35.32 $29.61 2,045,424
2018-02-13 $34.64 $34.77 $34.58 $34.73 $29.11 1,360,606
2018-02-12 $34.48 $34.71 $34.35 $34.67 $29.06 2,915,571
2018-02-09 $34.26 $34.43 $33.43 $34.28 $28.74 6,819,470
2018-02-08 $35.28 $35.29 $34.27 $34.29 $28.75 4,996,509
2018-02-07 $34.91 $35.30 $34.82 $34.94 $29.29 3,517,134
2018-02-06 $34.51 $35.40 $34.41 $35.30 $29.59 11,212,115
2018-02-05 $35.82 $35.92 $34.51 $34.54 $28.96 6,834,356
2018-02-02 $36.78 $36.81 $36.27 $36.27 $30.41 2,777,384
2018-02-01 $36.98 $37.18 $36.95 $37.16 $31.15 2,900,135
2018-01-31 $37.29 $37.30 $37.06 $37.16 $31.15 2,988,157
2018-01-30 $37.40 $37.44 $37.21 $37.30 $31.27 3,175,154
2018-01-29 $37.59 $37.59 $37.40 $37.48 $31.42 2,774,946
2018-01-26 $37.80 $37.88 $37.70 $37.88 $31.76 2,523,003
2018-01-25 $38.02 $38.05 $37.43 $37.57 $31.50 4,088,027
2018-01-24 $37.91 $37.97 $37.65 $37.82 $31.70 2,972,225
2018-01-23 $37.54 $37.66 $37.48 $37.65 $31.56 2,128,302
2018-01-22 $37.40 $37.62 $37.35 $37.61 $31.53 1,482,096
2018-01-19 $37.25 $37.30 $37.12 $37.29 $31.26 1,825,498
2018-01-18 $37.11 $37.27 $37.06 $37.24 $31.22 1,339,629
2018-01-17 $37.13 $37.40 $36.99 $37.24 $31.22 1,876,365
2018-01-16 $37.05 $37.11 $36.99 $37.06 $31.07 4,666,185
2018-01-12 $36.94 $37.12 $36.90 $37.11 $31.11 1,729,121
2018-01-11 $36.38 $36.59 $36.36 $36.57 $30.66 1,714,129
2018-01-10 $36.37 $36.39 $36.29 $36.34 $30.46 1,546,660
2018-01-09 $36.31 $36.38 $36.19 $36.38 $30.50 1,688,813
2018-01-08 $36.27 $36.35 $36.21 $36.35 $30.47 1,547,665
2018-01-05 $36.31 $36.39 $36.24 $36.39 $30.51 1,865,226
2018-01-04 $36.17 $36.24 $36.14 $36.23 $30.37 1,882,502
2018-01-03 $36.03 $36.10 $35.98 $36.09 $30.25 3,023,912
2018-01-02 $36.03 $36.15 $35.88 $36.15 $30.30 4,090,219
2017-12-29 $35.99 $36.02 $35.82 $35.82 $30.03 4,697,880
2017-12-28 $35.61 $35.64 $35.52 $35.61 $29.85 1,486,807
2017-12-27 $35.47 $35.53 $35.42 $35.46 $29.73 2,066,024
2017-12-26 $35.22 $35.42 $35.13 $35.32 $29.61 1,660,448
2017-12-22 $35.27 $35.36 $35.20 $35.33 $29.62 2,467,635
2017-12-21 $35.09 $35.28 $35.06 $35.21 $29.52 1,648,825
2017-12-20 $35.10 $35.12 $34.94 $34.98 $29.32 2,152,724
2017-12-19 $34.95 $35.04 $34.88 $34.99 $29.33 2,878,602
2017-12-18 $35.64 $35.76 $35.63 $35.71 $29.38 3,239,590
2017-12-15 $35.19 $35.35 $35.13 $35.32 $29.06 3,969,222
2017-12-14 $35.47 $35.49 $35.37 $35.38 $29.11 1,510,531
2017-12-13 $35.42 $35.60 $35.39 $35.47 $29.18 1,898,667
2017-12-12 $35.24 $35.35 $35.24 $35.27 $29.02 965,220
2017-12-11 $35.17 $35.24 $35.16 $35.17 $28.94 1,405,229
2017-12-08 $35.03 $35.09 $34.92 $35.05 $28.84 1,444,661
2017-12-07 $34.70 $34.85 $34.67 $34.80 $28.63 3,195,603
2017-12-06 $34.75 $34.88 $34.71 $34.71 $28.56 1,310,227
2017-12-05 $34.84 $34.90 $34.74 $34.76 $28.60 1,862,941
2017-12-04 $35.06 $35.09 $34.81 $34.82 $28.65 2,156,321
2017-12-01 $34.93 $35.07 $34.77 $34.93 $28.74 2,499,063
2017-11-30 $35.14 $35.23 $34.95 $35.02 $28.81 2,080,282
2017-11-29 $35.21 $35.28 $34.95 $35.03 $28.82 2,279,563
2017-11-28 $34.95 $35.15 $34.88 $35.11 $28.89 3,534,220
2017-11-27 $35.02 $35.02 $34.75 $34.76 $28.60 1,137,855
2017-11-24 $34.97 $35.01 $34.92 $34.96 $28.76 519,715
2017-11-22 $34.90 $34.96 $34.80 $34.89 $28.71 1,191,546
2017-11-21 $34.67 $34.73 $34.61 $34.63 $28.49 1,205,392
2017-11-20 $34.56 $34.61 $34.49 $34.50 $28.39 1,546,380
2017-11-17 $34.40 $34.47 $34.33 $34.44 $28.34 1,144,257
2017-11-16 $34.42 $34.46 $34.36 $34.41 $28.31 1,561,601
2017-11-15 $34.20 $34.30 $34.14 $34.24 $28.17 1,635,532
2017-11-14 $34.29 $34.41 $34.21 $34.41 $28.31 1,787,530
2017-11-13 $34.23 $34.38 $34.18 $34.38 $28.29 2,136,616
2017-11-10 $34.66 $34.66 $34.58 $34.64 $28.50 1,152,018
2017-11-09 $34.59 $34.75 $34.56 $34.71 $28.56 3,321,919
2017-11-08 $34.69 $34.83 $34.68 $34.79 $28.62 1,497,185
2017-11-07 $34.91 $34.94 $34.73 $34.81 $28.64 1,146,124
2017-11-06 $34.90 $35.10 $34.89 $35.07 $28.85 2,790,258
2017-11-03 $34.85 $34.87 $34.75 $34.85 $28.67 974,895
2017-11-02 $34.74 $34.85 $34.70 $34.84 $28.66 1,251,793
2017-11-01 $35.11 $35.16 $34.85 $34.87 $28.69 2,384,528
2017-10-31 $34.96 $35.10 $34.91 $35.06 $28.85 988,750
2017-10-30 $34.81 $34.87 $34.76 $34.79 $28.62 2,046,922
2017-10-27 $34.58 $34.71 $34.51 $34.68 $28.53 1,245,502
2017-10-26 $34.78 $34.80 $34.65 $34.65 $28.51 1,179,409
2017-10-25 $34.97 $34.99 $34.68 $34.82 $28.65 1,847,887
2017-10-24 $34.86 $34.87 $34.77 $34.80 $28.63 1,551,172
2017-10-23 $34.99 $35.05 $34.87 $34.89 $28.71 3,705,204
2017-10-20 $35.00 $35.03 $34.94 $34.98 $28.78 803,846
2017-10-19 $34.90 $35.04 $34.89 $34.95 $28.76 1,301,909
2017-10-18 $35.05 $35.11 $35.03 $35.11 $28.89 855,745
2017-10-17 $35.13 $35.13 $34.94 $35.06 $28.85 1,469,044
2017-10-16 $35.32 $35.35 $35.19 $35.23 $28.99 1,351,954
2017-10-13 $35.42 $35.46 $35.35 $35.35 $29.08 2,420,660
2017-10-12 $35.05 $35.30 $35.00 $35.24 $28.99 2,038,684
2017-10-11 $35.06 $35.16 $35.01 $35.16 $28.93 1,449,980
2017-10-10 $34.99 $35.19 $34.99 $35.16 $28.93 1,459,578
2017-10-09 $34.80 $34.81 $34.69 $34.73 $28.57 853,481
2017-10-06 $34.59 $34.70 $34.52 $34.66 $28.52 2,072,156
2017-10-05 $34.71 $34.77 $34.68 $34.71 $28.56 1,184,445
2017-10-04 $34.88 $34.95 $34.82 $34.88 $28.70 1,634,992
2017-10-03 $34.78 $34.89 $34.78 $34.85 $28.67 1,308,484
2017-10-02 $34.67 $34.80 $34.67 $34.76 $28.60 1,513,773
2017-09-29 $34.76 $34.90 $34.71 $34.85 $28.67 1,773,733
2017-09-28 $34.56 $34.72 $34.55 $34.67 $28.53 922,777
2017-09-27 $34.56 $34.63 $34.52 $34.56 $28.43 2,309,983
2017-09-26 $34.59 $34.62 $34.40 $34.53 $28.41 1,591,620
2017-09-25 $34.72 $34.84 $34.55 $34.63 $28.49 2,305,175
2017-09-22 $34.80 $34.91 $34.76 $34.84 $28.66 1,047,097
2017-09-21 $34.60 $34.76 $34.57 $34.71 $28.56 886,193
2017-09-20 $34.73 $34.94 $34.52 $34.67 $28.53 1,339,092
2017-09-19 $34.65 $34.72 $34.60 $34.72 $28.57 1,667,495
2017-09-18 $34.59 $34.66 $34.45 $34.54 $28.42 2,164,568
2017-09-15 $34.51 $34.59 $34.47 $34.53 $28.41 3,255,484
2017-09-14 $34.40 $34.52 $34.38 $34.51 $28.39 2,690,217
2017-09-13 $34.50 $34.54 $34.29 $34.36 $28.27 2,368,866
2017-09-12 $34.54 $34.68 $34.52 $34.63 $28.49 2,853,937
2017-09-11 $34.37 $34.52 $34.37 $34.46 $28.35 1,030,986
2017-09-08 $34.30 $34.36 $34.23 $34.24 $28.17 1,455,329
2017-09-07 $34.18 $34.24 $34.08 $34.15 $28.10 2,758,636
2017-09-06 $33.81 $33.95 $33.78 $33.85 $27.85 5,017,082
2017-09-05 $33.90 $33.91 $33.63 $33.72 $27.74 1,825,695
2017-09-01 $34.04 $34.07 $33.97 $33.99 $27.97 1,513,036
2017-08-31 $33.71 $33.88 $33.68 $33.84 $27.84 1,861,121
2017-08-30 $33.60 $33.65 $33.55 $33.58 $27.63 918,203
2017-08-29 $33.43 $33.55 $33.40 $33.55 $27.60 1,204,577
2017-08-28 $33.69 $33.73 $33.59 $33.63 $27.67 1,789,117
2017-08-25 $33.59 $33.71 $33.56 $33.58 $27.63 1,182,137
2017-08-24 $33.53 $33.58 $33.39 $33.41 $27.49 774,364
2017-08-23 $33.26 $33.40 $33.23 $33.40 $27.48 1,049,049
2017-08-22 $33.35 $33.44 $33.32 $33.37 $27.46 1,190,866
2017-08-21 $33.25 $33.32 $33.19 $33.27 $27.37 721,924
2017-08-18 $33.20 $33.27 $33.13 $33.19 $27.31 1,084,530
2017-08-17 $33.59 $33.64 $33.28 $33.28 $27.38 1,175,958
2017-08-16 $33.66 $33.72 $33.64 $33.68 $27.71 1,577,511
2017-08-15 $33.46 $33.50 $33.37 $33.50 $27.56 1,387,705
2017-08-14 $33.59 $33.72 $33.58 $33.61 $27.65 1,341,748
2017-08-11 $33.42 $33.52 $33.37 $33.46 $27.53 1,448,689
2017-08-10 $33.93 $33.93 $33.59 $33.62 $27.66 1,924,126
2017-08-09 $34.06 $34.26 $34.04 $34.25 $28.18 1,382,624
2017-08-08 $34.31 $34.36 $34.18 $34.22 $28.15 2,489,772
2017-08-07 $34.35 $34.44 $34.34 $34.43 $28.33 1,816,754
2017-08-04 $34.39 $34.44 $34.28 $34.38 $28.29 1,056,077
2017-08-03 $34.39 $34.46 $34.33 $34.39 $28.29 1,300,013
2017-08-02 $34.31 $34.39 $34.23 $34.38 $28.29 1,195,823
2017-08-01 $34.39 $34.49 $34.33 $34.35 $28.26 1,726,215
2017-07-31 $34.05 $34.16 $34.01 $34.12 $28.07 1,471,676
2017-07-28 $33.89 $33.98 $33.70 $33.96 $27.94 2,208,157
2017-07-27 $34.26 $34.26 $33.91 $34.00 $27.97 1,379,364
2017-07-26 $34.11 $34.23 $34.03 $34.15 $28.10 3,508,045
2017-07-25 $34.08 $34.09 $33.90 $33.95 $27.93 4,929,047
2017-07-24 $33.69 $33.80 $33.57 $33.74 $27.76 4,741,076
2017-07-21 $34.02 $34.02 $33.80 $33.93 $27.92 2,348,737
2017-07-20 $33.98 $34.09 $33.92 $34.04 $28.01 8,159,966
2017-07-19 $33.85 $33.95 $33.83 $33.89 $27.88 1,149,892
2017-07-18 $33.66 $33.80 $33.65 $33.79 $27.80 961,992
2017-07-17 $33.87 $33.89 $33.77 $33.79 $27.80 1,412,924
2017-07-14 $33.70 $33.92 $33.68 $33.90 $27.89 3,906,565
2017-07-13 $33.56 $33.64 $33.48 $33.60 $27.64 1,190,224
2017-07-12 $33.40 $33.51 $33.36 $33.41 $27.49 1,373,088
2017-07-11 $32.97 $33.07 $32.87 $33.04 $27.18 1,119,419
2017-07-10 $33.11 $33.22 $33.08 $33.17 $27.29 1,163,822
2017-07-07 $33.10 $33.21 $33.02 $33.19 $27.31 944,174
2017-07-06 $33.20 $33.31 $33.12 $33.19 $27.31 1,278,435
2017-07-05 $33.23 $33.36 $33.18 $33.34 $27.43 1,926,977
2017-07-03 $33.24 $33.41 $33.24 $33.33 $27.42 1,146,184
2017-06-30 $33.36 $33.39 $33.12 $33.33 $27.42 1,258,706
2017-06-29 $33.52 $33.54 $33.20 $33.31 $27.41 2,123,314
2017-06-28 $33.34 $33.51 $33.34 $33.47 $27.54 2,040,993
2017-06-27 $33.16 $33.31 $33.10 $33.17 $27.29 2,242,468
2017-06-26 $33.25 $33.30 $33.10 $33.15 $27.27 1,465,457
2017-06-23 $32.97 $33.11 $32.92 $33.04 $27.18 1,604,096
2017-06-22 $32.85 $32.95 $32.82 $32.94 $27.10 2,472,774
2017-06-21 $32.98 $33.04 $32.86 $32.97 $27.13 1,247,691
2017-06-20 $33.24 $33.24 $32.84 $33.00 $27.15 2,672,700
2017-06-19 $34.24 $34.34 $34.24 $34.29 $27.59 1,726,250
2017-06-16 $34.02 $34.23 $33.99 $34.23 $27.55 1,256,852
2017-06-15 $33.62 $33.89 $33.61 $33.86 $27.25 1,924,116
2017-06-14 $34.39 $34.40 $34.01 $34.14 $27.47 4,143,430
2017-06-13 $34.17 $34.24 $34.08 $34.23 $27.55 2,034,917
2017-06-12 $34.07 $34.11 $33.91 $34.03 $27.38 2,340,258
2017-06-09 $34.11 $34.28 $33.99 $34.19 $27.51 3,096,008
2017-06-08 $34.43 $34.55 $34.40 $34.54 $27.79 1,503,391
2017-06-07 $34.68 $34.70 $34.47 $34.67 $27.90 2,675,607
2017-06-06 $34.56 $34.66 $34.53 $34.65 $27.88 1,392,139
2017-06-05 $34.73 $34.78 $34.68 $34.74 $27.96 1,080,011
2017-06-02 $34.71 $34.81 $34.63 $34.80 $28.00 1,528,646
2017-06-01 $34.71 $34.85 $34.65 $34.85 $28.04 2,036,305
2017-05-31 $34.70 $34.76 $34.57 $34.61 $27.85 2,228,999
2017-05-30 $34.48 $34.59 $34.48 $34.54 $27.79 1,833,354
2017-05-26 $34.49 $34.52 $34.37 $34.48 $27.75 1,844,614
2017-05-25 $34.71 $34.78 $34.67 $34.74 $27.96 1,299,086
2017-05-24 $34.66 $34.79 $34.66 $34.77 $27.98 1,352,250
2017-05-23 $34.80 $34.84 $34.66 $34.73 $27.95 5,616,282
2017-05-22 $34.87 $34.93 $34.77 $34.84 $28.04 1,471,472
2017-05-19 $34.68 $34.83 $34.66 $34.83 $28.03 2,157,714
2017-05-18 $34.46 $34.55 $34.27 $34.48 $27.75 3,689,186
2017-05-17 $34.61 $34.66 $34.37 $34.37 $27.66 2,643,418
2017-05-16 $34.52 $34.59 $34.50 $34.59 $27.83 1,495,045
2017-05-15 $34.21 $34.27 $34.19 $34.26 $27.57 2,406,450
2017-05-12 $33.92 $34.09 $33.91 $34.07 $27.42 2,709,962
2017-05-11 $33.81 $33.93 $33.75 $33.91 $27.29 2,244,505
2017-05-10 $33.94 $34.00 $33.87 $33.96 $27.33 1,785,246
2017-05-09 $33.76 $33.76 $33.66 $33.75 $27.16 2,151,657
2017-05-08 $33.68 $33.68 $33.48 $33.57 $27.01 3,230,929
2017-05-05 $33.41 $33.71 $33.37 $33.71 $27.13 1,912,765
2017-05-04 $33.19 $33.31 $33.10 $33.28 $26.78 3,651,498
2017-05-03 $33.16 $33.22 $33.05 $33.14 $26.67 12,437,264
2017-05-02 $33.26 $33.37 $33.22 $33.37 $26.85 1,960,909
2017-05-01 $33.21 $33.24 $33.13 $33.13 $26.66 2,073,695
2017-04-28 $33.12 $33.20 $33.07 $33.10 $26.64 1,657,984
2017-04-27 $33.20 $33.23 $33.09 $33.21 $26.72 2,122,998
2017-04-26 $33.08 $33.29 $33.08 $33.10 $26.64 3,360,072
2017-04-25 $33.14 $33.21 $33.11 $33.15 $26.68 1,355,539
2017-04-24 $32.87 $33.05 $32.86 $33.00 $26.56 2,126,677
2017-04-21 $32.36 $32.40 $32.29 $32.37 $26.05 1,576,634
2017-04-20 $32.42 $32.51 $32.38 $32.40 $26.07 3,973,927
2017-04-19 $32.52 $32.57 $32.22 $32.29 $25.98 1,686,470
2017-04-18 $32.47 $32.64 $32.30 $32.54 $26.19 3,874,156
2017-04-17 $32.63 $32.67 $32.51 $32.67 $26.29 2,163,027
2017-04-13 $32.53 $32.59 $32.42 $32.42 $26.09 1,526,841
2017-04-12 $32.66 $32.68 $32.52 $32.64 $26.27 1,528,066
2017-04-11 $32.67 $32.74 $32.44 $32.74 $26.35 2,695,475
2017-04-10 $32.34 $32.43 $32.32 $32.36 $26.04 1,263,249
2017-04-07 $32.22 $32.37 $32.22 $32.30 $25.99 2,416,065
2017-04-06 $32.30 $32.44 $32.26 $32.31 $26.00 3,008,870
2017-04-05 $32.47 $32.60 $32.30 $32.30 $25.99 2,168,741
2017-04-04 $32.29 $32.40 $32.23 $32.40 $26.07 1,985,334
2017-04-03 $32.39 $32.44 $32.12 $32.35 $26.03 1,733,650
2017-03-31 $32.44 $32.64 $32.41 $32.55 $26.19 2,299,181
2017-03-30 $32.57 $32.65 $32.54 $32.54 $26.19 1,384,881
2017-03-29 $32.26 $32.55 $32.26 $32.54 $26.19 1,540,528
2017-03-28 $32.51 $32.61 $32.45 $32.50 $26.15 2,041,939
2017-03-27 $32.47 $32.56 $32.41 $32.53 $26.18 1,411,167
2017-03-24 $32.48 $32.52 $32.39 $32.47 $26.13 1,235,803
2017-03-23 $32.47 $32.62 $32.45 $32.55 $26.19 1,634,889
2017-03-22 $32.30 $32.53 $32.28 $32.50 $26.15 2,266,810
2017-03-21 $32.88 $32.88 $32.52 $32.52 $26.17 2,386,034
2017-03-20 $32.62 $32.70 $32.53 $32.57 $26.21 1,330,403
2017-03-17 $32.64 $32.73 $32.53 $32.66 $26.28 1,316,805
2017-03-16 $32.52 $32.57 $32.43 $32.52 $26.17 1,694,052
2017-03-15 $31.89 $32.23 $31.84 $32.21 $25.92 2,599,595
2017-03-14 $31.73 $31.77 $31.63 $31.71 $25.52 1,201,670
2017-03-13 $31.85 $32.02 $31.84 $31.99 $25.74 3,439,485
2017-03-10 $31.67 $31.68 $31.53 $31.66 $25.48 1,737,307
2017-03-09 $31.46 $31.51 $31.36 $31.50 $25.35 2,831,019
2017-03-08 $31.62 $31.62 $31.45 $31.45 $25.31 2,380,642
2017-03-07 $31.64 $31.67 $31.56 $31.60 $25.43 2,914,288
2017-03-06 $31.85 $31.85 $31.75 $31.82 $25.61 972,055
2017-03-03 $31.85 $32.05 $31.84 $32.03 $25.77 1,784,528
2017-03-02 $32.01 $32.08 $31.96 $31.99 $25.74 1,407,831
2017-03-01 $31.94 $32.17 $31.94 $32.06 $25.80 2,116,477
2017-02-28 $31.89 $32.00 $31.83 $31.91 $25.68 1,797,059
2017-02-27 $31.81 $32.00 $31.80 $31.98 $25.73 3,089,167
2017-02-24 $31.91 $32.04 $31.88 $31.98 $25.73 2,446,613
2017-02-23 $32.25 $32.31 $32.18 $32.25 $25.95 2,674,969
2017-02-22 $31.93 $32.12 $31.91 $32.05 $25.79 1,923,724
2017-02-21 $31.82 $32.03 $31.82 $32.03 $25.77 1,319,163
2017-02-17 $31.92 $32.01 $31.88 $31.95 $25.71 1,118,479
2017-02-16 $32.04 $32.10 $31.98 $32.04 $25.78 1,528,124
2017-02-15 $31.78 $32.02 $31.75 $32.00 $25.75 1,570,599
2017-02-14 $31.89 $31.92 $31.74 $31.92 $25.69 1,802,881
2017-02-13 $31.98 $32.04 $31.90 $32.00 $25.75 1,301,483
2017-02-10 $31.73 $31.88 $31.71 $31.83 $25.61 1,220,326
2017-02-09 $31.74 $31.84 $31.71 $31.74 $25.54 1,696,961
2017-02-08 $31.50 $31.65 $31.42 $31.59 $25.42 1,548,831
2017-02-07 $31.38 $31.54 $31.33 $31.50 $25.35 2,760,687
2017-02-06 $31.31 $31.38 $31.28 $31.37 $25.24 1,059,347
2017-02-03 $31.50 $31.57 $31.44 $31.50 $25.35 1,583,104
2017-02-02 $31.53 $31.55 $31.34 $31.47 $25.32 2,298,657
2017-02-01 $31.67 $31.67 $31.47 $31.60 $25.43 2,745,817
2017-01-31 $31.38 $31.47 $31.29 $31.45 $25.31 2,288,451
2017-01-30 $31.31 $31.32 $31.16 $31.26 $25.16 1,970,188
2017-01-27 $31.65 $31.65 $31.53 $31.58 $25.41 1,386,096
2017-01-26 $31.66 $31.69 $31.54 $31.63 $25.45 2,005,775
2017-01-25 $31.66 $31.81 $31.61 $31.77 $25.57 2,347,019
2017-01-24 $31.33 $31.52 $31.29 $31.45 $25.31 6,782,570
2017-01-23 $31.23 $31.48 $31.23 $31.45 $25.31 9,582,616
2017-01-20 $31.11 $31.19 $31.06 $31.17 $25.08 1,475,988
2017-01-19 $31.21 $31.22 $31.04 $31.14 $25.06 1,443,843
2017-01-18 $31.24 $31.34 $31.16 $31.23 $25.13 2,461,908
2017-01-17 $31.50 $31.50 $31.33 $31.37 $25.24 1,955,043
2017-01-13 $31.20 $31.37 $31.13 $31.33 $25.21 1,833,919
2017-01-12 $31.36 $31.39 $31.18 $31.26 $25.16 9,720,634
2017-01-11 $31.01 $31.26 $30.87 $31.20 $25.11 3,566,275
2017-01-10 $31.00 $31.10 $30.96 $30.97 $24.92 2,618,707
2017-01-09 $30.83 $30.91 $30.76 $30.87 $24.84 3,271,963
2017-01-06 $31.10 $31.15 $31.06 $31.12 $25.04 1,310,826
2017-01-05 $31.08 $31.37 $31.07 $31.32 $25.20 1,638,504
2017-01-04 $30.92 $31.12 $30.86 $31.11 $25.03 3,095,167
2017-01-03 $30.81 $30.89 $30.76 $30.81 $24.79 5,610,555
2016-12-30 $30.88 $30.91 $30.59 $30.69 $24.70 5,562,740
2016-12-29 $30.48 $30.54 $30.41 $30.49 $24.54 1,063,302
2016-12-28 $30.40 $30.46 $30.30 $30.32 $24.40 1,130,783
2016-12-27 $30.42 $30.49 $30.39 $30.44 $24.50 1,485,749
2016-12-23 $30.31 $30.45 $30.31 $30.41 $24.47 2,010,561
2016-12-22 $30.41 $30.49 $30.32 $30.36 $24.43 1,102,391
2016-12-21 $30.47 $30.54 $30.45 $30.47 $24.52 1,427,750
2016-12-20 $30.85 $30.92 $30.79 $30.90 $24.53 1,169,196
2016-12-19 $30.90 $30.97 $30.81 $30.85 $24.49 1,333,390
2016-12-16 $30.94 $31.15 $30.94 $31.04 $24.64 2,104,722
2016-12-15 $30.92 $30.96 $30.81 $30.93 $24.55 1,936,038
2016-12-14 $31.43 $31.50 $30.93 $30.98 $24.59 3,321,177
2016-12-13 $31.31 $31.49 $31.25 $31.34 $24.88 2,426,856
2016-12-12 $31.03 $31.18 $30.95 $31.05 $24.65 1,364,734
2016-12-09 $31.04 $31.19 $31.02 $31.18 $24.75 2,076,028
2016-12-08 $31.03 $31.08 $30.89 $31.03 $24.63 1,862,631
2016-12-07 $30.80 $31.15 $30.77 $31.09 $24.68 2,464,903
2016-12-06 $30.59 $30.72 $30.50 $30.67 $24.34 1,516,094
2016-12-05 $30.53 $30.60 $30.45 $30.57 $24.26 1,946,235
2016-12-02 $30.14 $30.43 $30.11 $30.35 $24.09 2,477,662
2016-12-01 $30.14 $30.27 $30.03 $30.10 $23.89 7,581,881
2016-11-30 $30.20 $30.24 $30.03 $30.06 $23.86 2,239,179
2016-11-29 $29.91 $30.13 $29.88 $30.05 $23.85 4,173,391
2016-11-28 $30.03 $30.05 $29.87 $29.91 $23.74 1,919,440
2016-11-25 $30.25 $30.30 $30.18 $30.29 $24.04 772,712
2016-11-23 $29.81 $30.19 $29.79 $30.16 $23.94 1,508,169
2016-11-22 $30.16 $30.18 $30.04 $30.17 $23.95 1,187,500
2016-11-21 $29.95 $30.12 $29.92 $30.08 $23.88 1,927,839
2016-11-18 $29.69 $29.73 $29.56 $29.68 $23.56 1,485,713
2016-11-17 $29.89 $30.08 $29.87 $30.00 $23.81 1,307,785
2016-11-16 $29.80 $29.90 $29.72 $29.81 $23.66 1,848,990
2016-11-15 $29.86 $30.13 $29.82 $30.12 $23.91 1,884,611
2016-11-14 $29.89 $29.99 $29.78 $29.96 $23.78 2,011,782
2016-11-11 $30.14 $30.17 $29.91 $30.10 $23.89 1,996,695
2016-11-10 $30.42 $30.53 $30.15 $30.39 $24.12 2,452,196
2016-11-09 $29.99 $30.55 $29.99 $30.39 $24.12 3,136,562
2016-11-08 $29.81 $30.11 $29.77 $30.01 $23.82 1,361,599
2016-11-07 $29.78 $29.90 $29.74 $29.90 $23.73 1,368,086
2016-11-04 $14.78 $14.85 $14.72 $14.73 $23.38 1,756,398
2016-11-03 $15.02 $15.03 $14.87 $14.88 $23.62 2,772,545
2016-11-02 $14.99 $15.00 $14.83 $14.87 $23.61 1,696,814
2016-11-01 $15.05 $15.07 $14.89 $14.95 $23.73 1,280,258
2016-10-31 $14.97 $15.06 $14.93 $15.00 $23.81 2,849,724
2016-10-28 $15.00 $15.07 $14.97 $15.01 $23.83 951,178
2016-10-27 $15.10 $15.10 $14.99 $15.02 $23.84 811,344
2016-10-26 $14.98 $15.08 $14.95 $15.03 $23.86 1,328,489
2016-10-25 $15.12 $15.15 $15.04 $15.11 $23.99 1,589,859
2016-10-24 $15.18 $15.19 $15.06 $15.13 $24.02 949,405
2016-10-21 $15.14 $15.23 $15.13 $15.21 $24.14 1,222,999
2016-10-20 $15.15 $15.29 $15.15 $15.23 $24.18 938,058
2016-10-19 $15.20 $15.30 $15.19 $15.25 $24.21 841,035
2016-10-18 $15.25 $15.30 $15.19 $15.20 $24.13 1,188,924
2016-10-17 $15.00 $15.05 $14.95 $14.99 $23.80 782,712
2016-10-14 $15.22 $15.25 $15.09 $15.10 $23.97 838,212
2016-10-13 $14.99 $15.20 $14.94 $15.15 $24.05 664,212
2016-10-12 $15.25 $15.26 $15.13 $15.20 $24.13 1,427,743
2016-10-11 $15.48 $15.48 $15.15 $15.20 $24.13 2,505,600
2016-10-10 $15.48 $15.58 $15.48 $15.53 $24.65 873,973
2016-10-07 $15.51 $15.56 $15.43 $15.55 $24.68 2,994,680
2016-10-06 $15.71 $15.73 $15.65 $15.73 $24.97 5,386,683
2016-10-05 $15.88 $15.90 $15.82 $15.89 $25.22 1,283,389
2016-10-04 $16.04 $16.07 $15.85 $15.88 $25.21 4,994,008
2016-10-03 $15.87 $15.89 $15.80 $15.83 $25.13 1,884,311
2016-09-30 $15.82 $15.91 $15.77 $15.84 $25.15 1,708,501
2016-09-29 $15.90 $15.94 $15.68 $15.74 $24.99 1,272,625
2016-09-28 $15.79 $15.87 $15.68 $15.86 $25.18 1,190,896
2016-09-27 $15.53 $15.72 $15.50 $15.68 $24.89 839,966
2016-09-26 $15.61 $15.67 $15.57 $15.64 $24.83 1,143,092
2016-09-23 $15.80 $15.85 $15.77 $15.80 $25.08 2,436,913
2016-09-22 $16.01 $16.07 $15.92 $15.94 $25.30 1,950,292
2016-09-21 $15.70 $15.84 $15.62 $15.80 $25.08 1,166,731
2016-09-20 $15.71 $15.73 $15.61 $15.63 $24.81 1,481,700
2016-09-19 $15.71 $15.72 $15.58 $15.62 $24.80 1,678,507
2016-09-16 $15.54 $15.57 $15.43 $15.50 $24.61 1,258,656
2016-09-15 $15.58 $15.78 $15.55 $15.74 $24.99 1,397,447
2016-09-14 $15.56 $15.65 $15.51 $15.57 $24.72 2,188,048
2016-09-13 $15.66 $15.69 $15.47 $15.55 $24.68 3,128,560
2016-09-12 $15.65 $15.93 $15.62 $15.91 $25.26 4,038,000
2016-09-09 $15.97 $15.99 $15.77 $15.81 $25.10 1,882,473
2016-09-08 $16.10 $16.18 $16.08 $16.11 $25.57 1,867,863
2016-09-07 $16.17 $16.21 $16.07 $16.13 $25.61 2,486,575
2016-09-06 $16.19 $16.24 $16.14 $16.23 $25.76 2,024,120
2016-09-02 $16.13 $16.28 $16.12 $16.20 $25.72 3,040,752
2016-09-01 $15.87 $15.90 $15.80 $15.87 $25.19 2,220,939
2016-08-31 $15.78 $15.83 $15.72 $15.77 $25.03 883,917
2016-08-30 $15.84 $15.86 $15.76 $15.80 $25.08 1,821,479
2016-08-29 $15.74 $15.86 $15.73 $15.85 $25.16 1,580,807
2016-08-26 $15.95 $16.09 $15.73 $15.79 $25.07 1,507,304
2016-08-25 $15.89 $15.93 $15.84 $15.89 $25.22 913,364
2016-08-24 $16.03 $16.05 $15.92 $15.94 $25.30 1,031,222
2016-08-23 $16.01 $16.05 $15.97 $15.99 $25.38 1,308,387
2016-08-22 $15.81 $15.91 $15.77 $15.88 $25.21 946,707
2016-08-19 $15.80 $15.89 $15.76 $15.87 $25.19 1,504,861
2016-08-18 $15.92 $16.00 $15.90 $16.00 $25.40 4,641,981
2016-08-17 $15.79 $15.91 $15.71 $15.85 $25.16 955,107
2016-08-16 $15.81 $15.89 $15.79 $15.85 $25.16 1,459,133
2016-08-15 $15.78 $15.81 $15.75 $15.77 $25.03 671,159
2016-08-12 $15.82 $15.83 $15.72 $15.75 $25.00 715,254
2016-08-11 $15.71 $15.83 $15.70 $15.78 $25.05 1,351,387
2016-08-10 $15.72 $15.72 $15.63 $15.64 $24.83 2,021,291
2016-08-09 $15.58 $15.67 $15.58 $15.62 $24.80 1,216,514
2016-08-08 $15.58 $15.61 $15.56 $15.60 $24.76 856,869
2016-08-05 $15.54 $15.61 $15.53 $15.58 $24.73 1,358,025
2016-08-04 $15.53 $15.58 $15.51 $15.57 $24.72 1,745,341
2016-08-03 $15.48 $15.54 $15.46 $15.51 $24.62 1,108,695
2016-08-02 $15.55 $15.59 $15.47 $15.56 $24.70 1,550,461
2016-08-01 $15.49 $15.56 $15.42 $15.43 $24.49 1,120,265
2016-07-29 $15.55 $15.70 $15.47 $15.60 $24.76 1,756,038
2016-07-28 $15.55 $15.57 $15.46 $15.54 $24.67 5,096,876
2016-07-27 $15.58 $15.65 $15.46 $15.59 $24.75 1,684,821
2016-07-26 $15.50 $15.58 $15.43 $15.49 $24.59 1,463,626
2016-07-25 $15.46 $15.47 $15.39 $15.47 $24.56 1,992,114
2016-07-22 $15.46 $15.49 $15.42 $15.45 $24.53 1,073,153
2016-07-21 $15.48 $15.62 $15.45 $15.48 $24.57 1,850,710
2016-07-20 $15.48 $15.57 $15.44 $15.52 $24.64 1,960,778
2016-07-19 $15.45 $15.48 $15.35 $15.39 $24.43 1,224,117
2016-07-18 $15.54 $15.65 $15.50 $15.56 $24.70 2,115,010
2016-07-15 $15.54 $15.54 $15.38 $15.47 $24.56 1,614,442
2016-07-14 $15.62 $15.64 $15.54 $15.57 $24.72 2,623,859
2016-07-13 $15.56 $15.61 $15.39 $15.44 $24.51 2,138,198
2016-07-12 $15.42 $15.59 $15.38 $15.47 $24.56 3,816,254
2016-07-11 $15.13 $15.25 $15.13 $15.18 $24.10 2,037,207
2016-07-08 $14.95 $15.01 $14.91 $14.97 $23.76 4,204,397
2016-07-07 $14.96 $14.99 $14.72 $14.80 $23.49 4,723,565
2016-07-06 $14.69 $14.88 $14.56 $14.88 $23.62 5,813,109
2016-07-05 $15.03 $15.08 $14.94 $15.01 $23.83 2,116,115
2016-07-01 $15.35 $15.46 $15.34 $15.37 $24.40 3,641,754
2016-06-30 $15.03 $15.40 $15.03 $15.37 $24.40 4,090,606
2016-06-29 $14.88 $15.17 $14.82 $14.97 $23.76 3,418,466
2016-06-28 $14.44 $14.59 $14.33 $14.59 $23.16 3,816,886
2016-06-27 $14.01 $14.05 $13.80 $13.99 $22.21 5,670,670
2016-06-24 $14.69 $15.15 $14.55 $14.57 $23.13 13,333,304
2016-06-23 $16.45 $16.55 $16.24 $16.55 $26.27 7,637,387
2016-06-22 $16.15 $16.27 $16.06 $16.11 $25.57 6,186,542
2016-06-21 $16.36 $16.57 $16.30 $16.39 $25.39 3,990,595
2016-06-20 $16.37 $16.38 $16.21 $16.23 $25.14 10,370,199
2016-06-17 $15.48 $15.64 $15.39 $15.60 $24.17 4,040,248
2016-06-16 $15.01 $15.31 $14.86 $15.27 $23.66 2,745,910
2016-06-15 $15.23 $15.30 $15.12 $15.16 $23.49 1,441,303
2016-06-14 $15.22 $15.28 $14.94 $15.07 $23.35 4,928,892
2016-06-13 $15.45 $15.61 $15.37 $15.43 $23.90 1,787,179
2016-06-10 $15.82 $15.85 $15.52 $15.63 $24.21 1,979,016
2016-06-09 $16.24 $16.28 $16.17 $16.22 $25.13 1,672,173
2016-06-08 $16.42 $16.47 $16.38 $16.39 $25.39 1,891,084
2016-06-07 $16.38 $16.45 $16.33 $16.35 $25.33 1,913,256
2016-06-06 $16.26 $16.37 $16.22 $16.26 $25.19 3,957,912
2016-06-03 $16.18 $16.27 $16.10 $16.27 $25.21 2,149,977
2016-06-02 $15.98 $16.14 $15.97 $16.10 $24.94 5,611,720
2016-06-01 $15.91 $16.04 $15.89 $16.03 $24.83 2,087,124
2016-05-31 $16.45 $16.48 $16.08 $16.12 $24.97 2,366,592
2016-05-27 $16.45 $16.46 $16.39 $16.41 $25.42 949,204
2016-05-26 $16.50 $16.54 $16.43 $16.47 $25.52 3,799,384
2016-05-25 $16.44 $16.55 $16.43 $16.52 $25.59 2,211,232
2016-05-24 $16.15 $16.35 $16.15 $16.32 $25.28 4,353,669
2016-05-23 $15.87 $15.94 $15.84 $15.90 $24.63 1,191,351
2016-05-20 $15.97 $16.02 $15.91 $15.95 $24.71 1,023,667
2016-05-19 $15.90 $15.93 $15.79 $15.88 $24.60 1,607,227
2016-05-18 $15.94 $16.10 $15.89 $16.00 $24.79 8,491,994
2016-05-17 $15.91 $15.97 $15.82 $15.83 $24.52 1,384,191
2016-05-16 $15.69 $15.87 $15.69 $15.85 $24.56 838,243
2016-05-13 $15.63 $15.74 $15.60 $15.64 $24.23 1,326,496
2016-05-12 $15.98 $15.99 $15.71 $15.79 $24.46 1,225,023
2016-05-11 $15.82 $15.92 $15.77 $15.82 $24.51 1,815,521
2016-05-10 $15.78 $15.90 $15.77 $15.86 $24.57 3,644,861
2016-05-09 $15.76 $15.79 $15.67 $15.72 $24.35 843,887
2016-05-06 $15.66 $15.84 $15.66 $15.83 $24.52 1,302,814
2016-05-05 $15.78 $15.87 $15.74 $15.79 $24.46 1,329,963
2016-05-04 $15.83 $15.87 $15.74 $15.80 $24.48 1,439,984
2016-05-03 $16.15 $16.17 $16.02 $16.05 $24.86 1,260,184
2016-05-02 $16.37 $16.42 $16.31 $16.40 $25.41 1,424,242
2016-04-29 $16.35 $16.43 $16.23 $16.31 $25.27 1,360,206
2016-04-28 $16.26 $16.46 $16.26 $16.33 $25.30 963,597
2016-04-27 $16.31 $16.44 $16.28 $16.39 $25.39 1,002,719
2016-04-26 $16.38 $16.41 $16.31 $16.35 $25.33 725,413
2016-04-25 $16.19 $16.21 $16.14 $16.21 $25.11 688,324
2016-04-22 $16.18 $16.31 $16.15 $16.27 $25.21 3,475,015
2016-04-21 $16.33 $16.35 $16.20 $16.25 $25.17 1,479,780
2016-04-20 $16.36 $16.46 $16.34 $16.37 $25.36 818,191
2016-04-19 $16.34 $16.44 $16.33 $16.42 $25.44 1,234,949
2016-04-18 $15.96 $16.16 $15.93 $16.13 $24.99 918,756
2016-04-15 $15.99 $16.05 $15.98 $15.99 $24.77 817,751
2016-04-14 $16.02 $16.06 $15.95 $16.04 $24.85 1,950,463
2016-04-13 $16.04 $16.10 $15.99 $16.06 $24.88 3,249,253
2016-04-12 $15.71 $15.88 $15.62 $15.86 $24.57 3,890,685
2016-04-11 $15.68 $15.75 $15.61 $15.61 $24.18 1,477,635
2016-04-08 $15.51 $15.56 $15.49 $15.53 $24.06 970,855
2016-04-07 $15.35 $15.42 $15.24 $15.26 $23.64 2,883,472
2016-04-06 $15.27 $15.50 $15.25 $15.49 $24.00 1,126,703
2016-04-05 $15.32 $15.34 $15.25 $15.27 $23.66 1,391,088
2016-04-04 $15.64 $15.66 $15.56 $15.58 $24.14 1,070,342
2016-04-01 $15.36 $15.56 $15.36 $15.53 $24.06 2,992,881
2016-03-31 $15.77 $15.81 $15.68 $15.68 $24.29 1,219,066
2016-03-30 $15.85 $15.93 $15.79 $15.81 $24.49 1,027,062
2016-03-29 $15.44 $15.70 $15.37 $15.68 $24.29 1,548,660
2016-03-28 $15.55 $15.57 $15.44 $15.50 $24.01 964,294
2016-03-24 $15.28 $15.42 $15.24 $15.39 $23.84 988,603
2016-03-23 $15.58 $15.58 $15.42 $15.44 $23.92 935,464
2016-03-22 $15.52 $15.64 $15.52 $15.61 $24.18 828,593
2016-03-21 $15.77 $15.84 $15.74 $15.80 $24.48 702,382
2016-03-18 $15.99 $16.02 $15.87 $15.89 $24.62 1,995,255
2016-03-17 $15.79 $15.98 $15.74 $15.95 $24.71 2,773,688
2016-03-16 $15.34 $15.64 $15.34 $15.63 $24.21 1,923,383
2016-03-15 $15.43 $15.45 $15.38 $15.44 $23.92 1,297,154
2016-03-14 $15.67 $15.71 $15.62 $15.63 $24.21 1,152,860
2016-03-11 $15.58 $15.72 $15.57 $15.69 $24.31 2,379,303
2016-03-10 $15.46 $15.56 $15.22 $15.37 $23.81 2,591,451
2016-03-09 $15.49 $15.53 $15.39 $15.49 $24.00 1,670,148
2016-03-08 $15.49 $15.51 $15.36 $15.41 $23.87 1,560,796
2016-03-07 $15.42 $15.68 $15.41 $15.62 $24.20 1,560,357
2016-03-04 $15.50 $15.67 $15.50 $15.57 $24.12 1,967,809
2016-03-03 $15.33 $15.48 $15.32 $15.47 $23.97 1,330,779
2016-03-02 $15.20 $15.34 $15.16 $15.34 $23.76 1,598,594
2016-03-01 $15.11 $15.27 $15.06 $15.26 $23.64 1,575,299
2016-02-29 $14.93 $15.05 $14.88 $14.88 $23.05 1,364,242
2016-02-26 $15.00 $15.03 $14.89 $14.91 $23.10 1,311,589
2016-02-25 $14.84 $14.93 $14.73 $14.92 $23.11 1,952,793
2016-02-24 $14.46 $14.67 $14.39 $14.66 $22.71 1,898,427
2016-02-23 $14.94 $14.98 $14.73 $14.74 $22.84 1,425,527
2016-02-22 $15.01 $15.13 $15.01 $15.10 $23.39 1,179,945
2016-02-19 $14.94 $15.09 $14.91 $15.09 $23.38 927,911
2016-02-18 $15.20 $15.20 $15.08 $15.11 $23.41 1,286,679
2016-02-17 $15.00 $15.23 $15.00 $15.19 $23.53 2,031,446
2016-02-16 $14.79 $14.85 $14.65 $14.85 $23.01 1,898,524
2016-02-12 $14.39 $14.66 $14.37 $14.64 $22.68 2,496,164
2016-02-11 $14.18 $14.26 $14.04 $14.20 $22.00 5,546,808
2016-02-10 $14.43 $14.55 $14.38 $14.39 $22.29 2,407,789
2016-02-09 $14.20 $14.47 $14.20 $14.40 $22.31 4,757,247
2016-02-08 $14.57 $14.58 $14.39 $14.54 $22.53 2,211,495
2016-02-05 $15.07 $15.09 $14.86 $14.93 $23.13 1,764,727
2016-02-04 $15.05 $15.24 $15.03 $15.17 $23.50 2,658,716
2016-02-03 $15.13 $15.15 $14.81 $15.13 $23.44 2,346,341
2016-02-02 $15.01 $15.01 $14.87 $14.92 $23.11 2,080,431
2016-02-01 $15.14 $15.45 $15.10 $15.38 $23.83 1,454,920
2016-01-29 $15.07 $15.36 $15.04 $15.36 $23.80 2,552,229
2016-01-28 $15.14 $15.15 $14.91 $15.03 $23.28 5,906,952
2016-01-27 $14.89 $15.09 $14.78 $14.84 $22.99 2,323,508
2016-01-26 $14.75 $14.98 $14.72 $14.96 $23.18 4,752,606
2016-01-25 $14.73 $14.78 $14.60 $14.61 $22.64 1,899,436
2016-01-22 $14.85 $14.95 $14.78 $14.88 $23.05 1,746,733
2016-01-21 $14.21 $14.54 $14.10 $14.45 $22.39 2,828,589
2016-01-20 $14.26 $14.35 $13.94 $14.25 $22.08 3,067,970
2016-01-19 $14.71 $14.73 $14.45 $14.56 $22.56 2,687,702
2016-01-15 $14.57 $14.67 $14.39 $14.50 $22.46 3,305,529
2016-01-14 $14.94 $15.20 $14.82 $15.10 $23.39 2,808,771
2016-01-13 $15.20 $15.21 $14.79 $14.82 $22.96 2,425,236
2016-01-12 $15.12 $15.14 $14.93 $15.07 $23.35 4,275,488
2016-01-11 $15.18 $15.21 $14.92 $15.06 $23.33 5,313,761
2016-01-08 $15.32 $15.32 $15.00 $15.02 $23.27 2,463,869
2016-01-07 $15.18 $15.32 $15.08 $15.12 $23.42 1,843,763
2016-01-06 $15.52 $15.62 $15.44 $15.55 $24.09 1,768,498
2016-01-05 $15.83 $15.86 $15.73 $15.84 $24.54 1,314,481
2016-01-04 $15.83 $15.88 $15.65 $15.88 $24.60 1,995,592
2015-12-31 $16.21 $16.26 $16.13 $16.14 $25.00 1,025,968
2015-12-30 $16.34 $16.40 $16.28 $16.30 $25.25 1,462,423
2015-12-29 $16.35 $16.46 $16.34 $16.41 $25.42 896,792
2015-12-28 $16.29 $16.32 $16.23 $16.31 $25.27 1,629,659
2015-12-24 $16.39 $16.47 $16.39 $16.39 $25.39 797,221
2015-12-23 $16.21 $16.37 $16.21 $16.36 $25.35 1,894,402
2015-12-22 $15.84 $15.95 $15.79 $15.94 $24.69 1,774,554
2015-12-21 $15.98 $15.99 $15.73 $15.83 $24.52 2,143,530
2015-12-18 $16.22 $16.23 $16.03 $16.04 $24.36 2,278,824
2015-12-17 $16.40 $16.40 $16.24 $16.26 $24.70 1,809,113
2015-12-16 $16.35 $16.53 $16.26 $16.48 $25.03 2,891,902
2015-12-15 $16.26 $16.33 $16.16 $16.21 $24.62 2,172,776
2015-12-14 $16.16 $16.19 $15.90 $16.13 $24.50 2,339,514
2015-12-11 $16.30 $16.31 $16.15 $16.18 $24.58 1,908,667
2015-12-10 $16.56 $16.61 $16.48 $16.48 $25.03 1,448,056
2015-12-09 $16.62 $16.77 $16.44 $16.53 $25.11 2,565,768
2015-12-08 $16.47 $16.56 $16.43 $16.51 $25.08 5,116,341
2015-12-07 $16.88 $16.90 $16.74 $16.82 $25.55 2,077,405
2015-12-04 $16.86 $17.05 $16.84 $17.01 $25.84 1,458,607
2015-12-03 $17.16 $17.18 $16.81 $16.89 $25.65 3,099,949
2015-12-02 $17.25 $17.30 $17.06 $17.10 $25.97 2,002,690
2015-12-01 $17.27 $17.37 $17.23 $17.35 $26.35 1,975,858
2015-11-30 $17.19 $17.22 $17.14 $17.18 $26.09 1,056,949
2015-11-27 $17.20 $17.23 $17.18 $17.18 $26.09 826,115
2015-11-25 $17.17 $17.20 $17.10 $17.17 $26.08 769,174
2015-11-24 $16.88 $17.08 $16.88 $17.05 $25.90 1,062,648
2015-11-23 $17.12 $17.20 $17.01 $17.04 $25.88 670,210
2015-11-20 $17.36 $17.39 $17.18 $17.18 $26.09 1,123,471
2015-11-19 $17.34 $17.42 $17.33 $17.35 $26.35 816,881
2015-11-18 $17.06 $17.24 $17.06 $17.21 $26.14 1,214,503
2015-11-17 $17.05 $17.11 $16.96 $17.02 $25.85 1,196,370
2015-11-16 $16.67 $16.97 $16.66 $16.95 $25.75 1,128,811
2015-11-13 $16.67 $16.72 $16.59 $16.62 $25.24 1,199,601
2015-11-12 $16.89 $16.92 $16.75 $16.75 $25.44 1,612,058
2015-11-11 $17.14 $17.17 $17.03 $17.10 $25.97 630,153
2015-11-10 $16.94 $17.01 $16.92 $17.01 $25.84 811,234
2015-11-09 $17.13 $17.14 $16.98 $17.04 $25.88 1,663,060
2015-11-06 $17.16 $17.24 $17.06 $17.17 $26.08 1,298,604
2015-11-05 $17.45 $17.47 $17.31 $17.36 $26.37 1,190,540
2015-11-04 $17.77 $17.79 $17.58 $17.65 $26.81 1,013,736
2015-11-03 $17.47 $17.70 $17.47 $17.64 $26.79 687,898
2015-11-02 $17.52 $17.65 $17.52 $17.64 $26.79 761,636
2015-10-30 $17.47 $17.62 $17.45 $17.47 $26.53 838,866
2015-10-29 $17.43 $17.54 $17.42 $17.51 $26.60 1,008,803
2015-10-28 $17.49 $17.68 $17.47 $17.62 $26.76 994,378
2015-10-27 $17.49 $17.51 $17.41 $17.44 $26.49 835,865
2015-10-26 $17.69 $17.70 $17.61 $17.62 $26.76 612,177
2015-10-23 $17.74 $17.75 $17.66 $17.70 $26.88 1,253,254
2015-10-22 $17.50 $17.66 $17.50 $17.60 $26.73 2,407,572
2015-10-21 $17.55 $17.56 $17.41 $17.43 $26.47 1,710,974
2015-10-20 $17.50 $17.57 $17.48 $17.54 $26.64 581,805
2015-10-19 $17.59 $17.60 $17.50 $17.58 $26.70 419,523
2015-10-16 $17.61 $17.66 $17.55 $17.64 $26.79 568,042
2015-10-15 $17.50 $17.71 $17.46 $17.68 $26.85 1,361,511
2015-10-14 $17.34 $17.41 $17.29 $17.35 $26.35 855,493
2015-10-13 $17.16 $17.33 $17.15 $17.20 $26.12 1,015,145
2015-10-12 $17.52 $17.53 $17.43 $17.51 $26.60 840,240
2015-10-09 $17.63 $17.65 $17.52 $17.58 $26.70 898,988
2015-10-08 $17.36 $17.68 $17.36 $17.67 $26.84 1,047,363
2015-10-07 $17.43 $17.50 $17.31 $17.48 $26.55 1,068,955
2015-10-06 $17.12 $17.24 $17.12 $17.19 $26.11 1,419,157
2015-10-05 $16.98 $17.16 $16.97 $17.16 $26.06 1,049,489
2015-10-02 $16.47 $16.90 $16.43 $16.89 $25.65 1,156,599
2015-10-01 $16.57 $16.62 $16.33 $16.45 $24.99 1,125,808
2015-09-30 $16.35 $16.42 $16.24 $16.39 $24.89 1,649,219
2015-09-29 $16.01 $16.07 $15.94 $16.02 $24.33 1,620,757
2015-09-28 $16.27 $16.27 $15.99 $16.03 $24.35 848,181
2015-09-25 $16.54 $16.58 $16.38 $16.46 $25.00 1,147,263
2015-09-24 $16.27 $16.40 $16.19 $16.37 $24.86 1,075,542
2015-09-23 $16.49 $16.50 $16.31 $16.36 $24.85 854,563
2015-09-22 $16.44 $16.47 $16.26 $16.36 $24.85 1,033,383
2015-09-21 $16.95 $16.97 $16.79 $16.89 $25.65 711,393
2015-09-18 $16.97 $17.07 $16.85 $16.88 $25.64 1,383,340
2015-09-17 $17.16 $17.40 $17.09 $17.18 $26.09 2,544,703
2015-09-16 $17.15 $17.30 $17.14 $17.28 $26.25 1,379,689
2015-09-15 $16.73 $16.90 $16.72 $16.89 $25.65 1,061,256
2015-09-14 $16.73 $16.78 $16.66 $16.76 $25.46 529,051
2015-09-11 $16.87 $16.95 $16.82 $16.95 $25.75 686,825
2015-09-10 $16.90 $17.08 $16.89 $17.00 $25.82 1,150,954
2015-09-09 $17.20 $17.21 $16.84 $16.85 $25.59 1,447,735
2015-09-08 $16.90 $16.95 $16.81 $16.93 $25.71 1,716,505
2015-09-04 $16.44 $16.50 $16.29 $16.35 $24.83 2,973,741
2015-09-03 $16.82 $16.90 $16.71 $16.74 $25.43 6,286,085
2015-09-02 $16.79 $16.79 $16.55 $16.73 $25.41 2,324,364
2015-09-01 $16.59 $16.67 $16.36 $16.42 $24.94 2,111,319

iShares MSCI United Kingdom ETF (EWU) 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 United Kingdom ETF (EWU) News
Similar Companies to iShares MSCI United Kingdom ETF (EWU) 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.