iShares MSCI Frontier and Select EM ETF (FM) Exchange: NYSE ARCA

Data as of April 19, 2024

$28.55 ($0.13) 0.46%

iShares MSCI Frontier and Select EM ETF - Daily Information
Click for more stock information on iShares MSCI Frontier and Select EM ETF.
Daily Information Data
Date April 19, 2024
Open $28.50
Previous Close $28.55
High $28.73
Low $28.38
Adjusted Open $28.50
Previous Adjusted Close $28.55
Adjusted High $28.73
Adjusted Low $28.38

About iShares MSCI Frontier and Select EM ETF (FM)

The Fund seeks to track the investment results of the MSCI Frontier Markets 100 Index (the “Underlying Index”), which is designed to measure equity market performance of frontier markets while putting stronger emphasis on tradability compared to the MSCI Frontier Markets IMI (the Parent Index). Frontier market countries are those emerging market countries that are considered to be among the smallest, least mature and least liquid. As of August 31, 2019, the Underlying Index consisted of issuers in the following 13 frontier market countries: Bahrain, Bangladesh, Jordan, Kazakhstan, Kenya, Kuwait, Mauritius, Morocco, Nigeria, Oman, Romania, Sri Lanka and Vietnam. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services 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 generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. 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 Frontier and Select EM ETF (FM)

Date Open High Low Close Adj.Close Volume
2024-04-05 $28.50 $28.73 $28.38 $28.55 $28.55 111,078
2024-04-04 $28.85 $28.87 $28.35 $28.42 $28.42 61,383
2024-04-03 $28.60 $28.80 $28.59 $28.79 $28.79 59,814
2024-04-02 $28.65 $28.68 $28.58 $28.67 $28.67 82,468
2024-04-01 $28.68 $28.72 $28.54 $28.61 $28.61 81,064
2024-03-28 $28.64 $28.73 $28.57 $28.65 $28.65 58,049
2024-03-27 $28.54 $28.63 $28.53 $28.62 $28.62 38,272
2024-03-26 $28.56 $28.57 $28.43 $28.43 $28.43 39,948
2024-03-25 $28.51 $28.67 $28.38 $28.38 $28.38 84,559
2024-03-22 $28.32 $28.70 $28.28 $28.38 $28.38 611,176
2024-03-21 $28.32 $28.46 $28.25 $28.25 $28.25 78,287
2024-03-20 $27.92 $28.15 $27.86 $28.12 $28.12 117,737
2024-03-19 $27.79 $27.86 $27.67 $27.85 $27.85 73,090
2024-03-18 $27.80 $27.88 $27.69 $27.83 $27.83 81,203
2024-03-15 $27.91 $27.94 $27.80 $27.83 $27.83 37,504
2024-03-14 $27.92 $27.95 $27.81 $27.86 $27.86 73,171
2024-03-13 $27.70 $27.93 $27.69 $27.92 $27.92 102,818
2024-03-12 $27.55 $27.79 $27.46 $27.77 $27.77 94,806
2024-03-11 $27.47 $27.60 $27.47 $27.53 $27.53 41,294
2024-03-08 $27.58 $27.61 $27.41 $27.41 $27.41 82,392
2024-03-07 $27.50 $27.67 $27.46 $27.62 $27.62 163,198
2024-03-06 $27.16 $27.46 $27.16 $27.41 $27.41 307,456
2024-03-05 $27.17 $27.24 $27.16 $27.19 $27.19 138,160
2024-03-04 $27.15 $27.24 $27.14 $27.15 $27.15 193,399
2024-03-01 $27.09 $27.25 $27.03 $27.23 $27.23 134,935
2024-02-29 $26.97 $27.09 $26.93 $27.02 $27.02 133,642
2024-02-28 $26.82 $26.94 $26.81 $26.92 $26.92 101,883
2024-02-27 $26.73 $26.82 $26.73 $26.79 $26.79 79,581
2024-02-26 $26.68 $26.73 $26.65 $26.67 $26.67 184,069
2024-02-23 $26.54 $26.70 $26.44 $26.68 $26.68 199,242
2024-02-22 $26.60 $26.69 $26.48 $26.68 $26.68 274,921
2024-02-21 $26.42 $26.56 $26.39 $26.54 $26.54 142,679
2024-02-20 $26.40 $26.52 $26.40 $26.50 $26.50 218,213
2024-02-16 $26.38 $26.50 $26.38 $26.40 $26.40 95,563
2024-02-15 $26.23 $26.42 $26.23 $26.41 $26.41 195,858
2024-02-14 $26.16 $26.35 $26.15 $26.34 $26.34 177,673
2024-02-13 $26.11 $26.13 $25.93 $25.99 $25.99 194,765
2024-02-12 $26.27 $26.37 $26.27 $26.31 $26.31 209,672
2024-02-09 $26.30 $26.33 $26.19 $26.27 $26.27 124,226
2024-02-08 $26.34 $26.40 $26.26 $26.30 $26.30 84,144
2024-02-07 $26.33 $26.46 $26.30 $26.42 $26.42 135,443
2024-02-06 $26.20 $26.28 $26.19 $26.26 $26.26 197,190
2024-02-05 $26.10 $26.23 $25.98 $26.21 $26.21 409,906
2024-02-02 $26.18 $26.35 $26.18 $26.31 $26.31 201,325
2024-02-01 $25.90 $26.16 $25.90 $26.14 $26.14 261,733
2024-01-31 $26.01 $26.01 $25.72 $25.75 $25.75 335,227
2024-01-30 $26.26 $26.40 $26.26 $26.35 $26.35 81,077
2024-01-29 $26.14 $26.39 $26.14 $26.37 $26.37 189,891
2024-01-26 $26.08 $26.18 $26.08 $26.14 $26.14 180,010
2024-01-25 $26.15 $26.19 $26.05 $26.14 $26.14 181,933
2024-01-24 $26.35 $26.47 $26.34 $26.35 $26.35 328,851
2024-01-23 $26.30 $26.38 $26.24 $26.36 $26.36 344,574
2024-01-22 $26.47 $26.57 $26.41 $26.53 $26.53 663,606
2024-01-19 $26.62 $26.70 $26.53 $26.66 $26.66 139,599
2024-01-18 $26.58 $26.67 $26.52 $26.67 $26.67 120,840
2024-01-17 $26.51 $26.60 $26.49 $26.58 $26.58 135,270
2024-01-16 $26.74 $26.83 $26.64 $26.67 $26.67 244,317
2024-01-12 $26.66 $26.73 $26.57 $26.70 $26.70 120,499
2024-01-11 $26.77 $26.82 $26.55 $26.72 $26.72 141,637
2024-01-10 $26.82 $26.85 $26.74 $26.77 $26.77 121,591
2024-01-09 $26.80 $26.90 $26.70 $26.89 $26.89 111,248
2024-01-08 $26.76 $26.96 $26.73 $26.94 $26.94 273,053
2024-01-05 $26.56 $26.80 $26.56 $26.76 $26.76 264,554
2024-01-04 $26.35 $26.52 $26.31 $26.48 $26.48 182,641
2024-01-03 $26.22 $26.37 $26.22 $26.29 $26.29 262,306
2024-01-02 $26.20 $26.28 $26.13 $26.23 $26.23 235,685
2023-12-29 $26.28 $26.35 $26.21 $26.30 $26.30 271,216
2023-12-28 $26.25 $26.41 $26.25 $26.36 $26.36 247,777
2023-12-27 $26.16 $26.21 $26.12 $26.19 $26.19 203,663
2023-12-26 $26.00 $26.20 $26.00 $26.18 $26.18 284,968
2023-12-22 $25.85 $26.08 $25.85 $25.96 $25.96 401,452
2023-12-21 $25.77 $25.96 $25.71 $25.85 $25.85 372,864
2023-12-20 $25.89 $26.00 $25.64 $25.64 $25.64 517,754
2023-12-19 $26.34 $26.43 $26.33 $26.42 $25.89 477,746
2023-12-18 $26.41 $26.45 $26.32 $26.42 $25.89 863,382
2023-12-15 $26.45 $26.57 $26.41 $26.44 $25.91 572,738
2023-12-14 $26.39 $26.79 $26.39 $26.76 $26.22 834,277
2023-12-13 $26.24 $26.47 $26.10 $26.47 $25.94 529,183
2023-12-12 $26.30 $26.42 $26.22 $26.39 $25.86 537,043
2023-12-11 $26.28 $26.35 $26.24 $26.34 $26.34 493,627
2023-12-08 $26.18 $26.30 $26.15 $26.30 $26.30 334,052
2023-12-07 $26.08 $26.22 $26.06 $26.22 $26.22 312,343
2023-12-06 $26.22 $26.32 $26.11 $26.12 $26.12 526,019
2023-12-05 $25.98 $26.24 $25.97 $26.18 $26.18 1,069,238
2023-12-04 $26.32 $26.37 $25.83 $26.04 $26.04 2,708,040
2023-12-01 $26.11 $26.65 $26.06 $26.65 $26.65 179,311
2023-11-30 $26.34 $26.35 $25.99 $26.12 $26.12 259,995
2023-11-29 $26.60 $26.67 $26.48 $26.51 $26.51 180,279
2023-11-28 $26.62 $26.69 $26.54 $26.69 $26.69 77,572
2023-11-27 $26.77 $26.80 $26.62 $26.70 $26.70 82,682
2023-11-24 $26.76 $26.83 $26.70 $26.75 $26.75 61,270
2023-11-22 $26.83 $26.88 $26.79 $26.88 $26.88 86,387
2023-11-21 $26.71 $26.79 $26.71 $26.74 $26.74 58,427
2023-11-20 $26.55 $26.74 $26.54 $26.71 $26.71 106,154
2023-11-17 $26.44 $26.50 $26.38 $26.48 $26.48 127,112
2023-11-16 $26.65 $26.73 $26.55 $26.64 $26.64 138,106
2023-11-15 $26.69 $26.69 $26.50 $26.55 $26.55 174,037
2023-11-14 $26.38 $26.60 $26.32 $26.57 $26.57 251,790
2023-11-13 $26.17 $26.17 $26.01 $26.13 $26.13 130,793
2023-11-10 $25.95 $26.18 $25.90 $26.17 $26.17 103,015
2023-11-09 $26.22 $26.22 $25.89 $25.95 $25.95 106,916
2023-11-08 $25.96 $26.10 $25.88 $26.07 $26.07 136,957
2023-11-07 $25.66 $25.78 $25.58 $25.71 $25.71 126,554
2023-11-06 $25.83 $25.84 $25.62 $25.67 $25.67 197,005
2023-11-03 $25.55 $25.73 $25.52 $25.58 $25.58 226,416
2023-11-02 $25.20 $25.48 $25.20 $25.44 $25.44 178,912
2023-11-01 $24.75 $24.98 $24.66 $24.93 $24.93 143,779
2023-10-31 $24.61 $24.64 $24.41 $24.63 $24.63 163,467
2023-10-30 $24.66 $25.00 $24.65 $24.74 $24.74 102,531
2023-10-27 $24.89 $24.95 $24.52 $24.54 $24.54 267,174
2023-10-26 $25.08 $25.10 $24.83 $24.87 $24.87 266,770
2023-10-25 $25.63 $25.64 $25.43 $25.48 $25.48 284,888
2023-10-24 $25.49 $25.60 $25.40 $25.60 $25.60 199,829
2023-10-23 $25.31 $25.49 $25.15 $25.36 $25.36 254,193
2023-10-20 $25.48 $25.54 $25.35 $25.36 $25.36 270,902
2023-10-19 $25.40 $25.47 $25.23 $25.25 $25.25 263,423
2023-10-18 $25.80 $25.80 $25.46 $25.50 $25.50 197,882
2023-10-17 $25.95 $26.01 $25.81 $25.90 $25.90 221,297
2023-10-16 $26.13 $26.23 $26.08 $26.12 $26.12 240,065
2023-10-13 $26.29 $26.39 $26.10 $26.13 $26.13 190,695
2023-10-12 $26.45 $26.45 $26.06 $26.17 $26.17 376,107
2023-10-11 $26.22 $26.58 $26.17 $26.29 $26.29 1,416,916
2023-10-10 $25.80 $26.04 $25.80 $25.97 $25.97 94,351
2023-10-09 $25.62 $25.80 $25.54 $25.74 $25.74 147,524
2023-10-06 $25.34 $25.82 $25.34 $25.76 $25.76 125,615
2023-10-05 $25.29 $25.40 $25.18 $25.28 $25.28 251,910
2023-10-04 $25.43 $25.55 $25.36 $25.43 $25.43 319,406
2023-10-03 $25.59 $25.60 $25.28 $25.35 $25.35 283,829
2023-10-02 $26.01 $26.12 $25.85 $25.88 $25.88 238,806
2023-09-29 $26.04 $26.14 $25.91 $25.92 $25.92 279,644
2023-09-28 $25.78 $25.98 $25.78 $25.91 $25.91 190,405
2023-09-27 $25.79 $25.94 $25.77 $25.87 $25.87 377,620
2023-09-26 $25.86 $25.87 $25.62 $25.65 $25.65 324,779
2023-09-25 $26.00 $26.00 $25.83 $25.90 $25.90 385,216
2023-09-22 $26.60 $26.60 $26.33 $26.35 $26.35 384,197
2023-09-21 $26.60 $26.72 $26.60 $26.63 $26.63 358,949
2023-09-20 $26.96 $27.07 $26.78 $26.84 $26.84 416,539
2023-09-19 $26.74 $26.80 $26.66 $26.72 $26.72 189,236
2023-09-18 $26.69 $26.89 $26.64 $26.80 $26.80 258,029
2023-09-15 $26.96 $26.97 $26.81 $26.83 $26.83 82,543
2023-09-14 $27.01 $27.04 $26.91 $27.01 $27.01 141,709
2023-09-13 $27.03 $27.15 $26.94 $27.07 $27.07 291,923
2023-09-12 $27.02 $27.18 $26.96 $27.07 $27.07 253,862
2023-09-11 $26.90 $26.97 $26.81 $26.91 $26.91 233,622
2023-09-08 $26.98 $27.05 $26.93 $26.97 $26.97 128,907
2023-09-07 $26.94 $26.98 $26.88 $26.92 $26.92 192,241
2023-09-06 $26.91 $27.06 $26.91 $26.98 $26.98 268,719
2023-09-05 $27.00 $27.09 $26.83 $26.83 $26.83 434,296
2023-09-01 $27.15 $27.19 $26.89 $26.98 $26.98 333,715
2023-08-31 $27.06 $27.24 $27.00 $27.05 $27.05 302,091
2023-08-30 $27.15 $27.19 $26.99 $27.03 $27.03 252,871
2023-08-29 $26.82 $27.09 $26.77 $27.09 $27.09 314,514
2023-08-28 $26.77 $26.93 $26.72 $26.79 $26.79 493,763
2023-08-25 $26.50 $26.65 $26.48 $26.54 $26.54 326,664
2023-08-24 $26.53 $26.62 $26.51 $26.51 $26.51 364,238
2023-08-23 $26.33 $26.53 $26.29 $26.48 $26.48 529,478
2023-08-22 $26.53 $26.53 $26.35 $26.40 $26.40 457,840
2023-08-21 $26.25 $26.46 $26.24 $26.41 $26.41 650,122
2023-08-18 $26.20 $26.39 $26.03 $26.25 $26.25 1,246,646
2023-08-17 $27.20 $27.20 $26.83 $26.83 $26.83 409,881
2023-08-16 $27.09 $27.35 $27.00 $27.07 $27.07 424,784
2023-08-15 $27.36 $27.36 $27.19 $27.20 $27.20 278,996
2023-08-14 $27.62 $27.64 $27.48 $27.55 $27.55 151,294
2023-08-11 $27.72 $27.83 $27.63 $27.71 $27.71 106,960
2023-08-10 $27.84 $27.95 $27.65 $27.72 $27.72 104,023
2023-08-09 $27.92 $27.98 $27.78 $27.80 $27.80 173,289
2023-08-08 $27.74 $27.97 $27.72 $27.95 $27.95 137,894
2023-08-07 $27.95 $28.08 $27.91 $28.08 $28.08 233,088
2023-08-04 $27.81 $27.98 $27.71 $27.72 $27.72 577,765
2023-08-03 $27.48 $27.63 $27.44 $27.50 $27.50 212,806
2023-08-02 $27.87 $27.87 $27.50 $27.57 $27.57 439,048
2023-08-01 $28.21 $28.21 $27.90 $28.05 $28.05 531,669
2023-07-31 $28.41 $28.41 $28.19 $28.26 $28.26 531,267
2023-07-28 $28.08 $28.30 $28.04 $28.27 $28.27 319,076
2023-07-27 $28.05 $28.10 $27.80 $27.84 $27.84 471,154
2023-07-26 $27.90 $28.02 $27.89 $27.90 $27.90 236,278
2023-07-25 $27.88 $27.90 $27.80 $27.87 $27.87 238,248
2023-07-24 $27.69 $27.86 $27.66 $27.79 $27.79 446,226
2023-07-21 $27.51 $27.70 $27.49 $27.62 $27.62 244,862
2023-07-20 $27.37 $27.49 $27.31 $27.33 $27.33 120,801
2023-07-19 $27.54 $27.54 $27.36 $27.42 $27.42 155,146
2023-07-18 $27.42 $27.59 $27.38 $27.53 $27.53 197,566
2023-07-17 $27.34 $27.44 $27.30 $27.40 $27.40 375,948
2023-07-14 $27.51 $27.51 $27.29 $27.29 $27.29 545,655
2023-07-13 $26.84 $27.37 $26.80 $27.32 $27.32 550,861
2023-07-12 $26.45 $26.58 $26.36 $26.56 $26.56 217,076
2023-07-11 $26.14 $26.30 $26.14 $26.29 $26.29 387,379
2023-07-10 $25.88 $26.07 $25.88 $26.06 $26.06 549,349
2023-07-07 $25.68 $25.97 $25.68 $25.87 $25.87 285,656
2023-07-06 $25.62 $25.70 $25.52 $25.61 $25.61 649,929
2023-07-05 $25.95 $26.02 $25.70 $25.95 $25.95 453,485
2023-07-03 $25.90 $25.99 $25.82 $25.95 $25.95 186,698
2023-06-30 $25.83 $25.91 $25.80 $25.87 $25.87 190,622
2023-06-29 $25.85 $25.88 $25.73 $25.80 $25.80 133,116
2023-06-28 $25.93 $25.98 $25.84 $25.96 $25.96 186,862
2023-06-27 $25.83 $25.97 $25.81 $25.92 $25.92 177,141
2023-06-26 $25.64 $25.79 $25.64 $25.75 $25.75 289,460
2023-06-23 $25.75 $25.89 $25.56 $25.64 $25.64 93,737
2023-06-22 $25.75 $25.91 $25.65 $25.88 $25.88 264,562
2023-06-21 $25.60 $25.78 $25.60 $25.74 $25.74 224,363
2023-06-20 $25.65 $25.70 $25.52 $25.62 $25.62 396,037
2023-06-16 $25.72 $25.75 $25.65 $25.70 $25.70 189,532
2023-06-15 $25.61 $25.77 $25.60 $25.74 $25.74 247,389
2023-06-14 $25.80 $25.80 $25.61 $25.69 $25.69 284,545
2023-06-13 $25.78 $25.84 $25.70 $25.80 $25.80 115,839
2023-06-12 $25.56 $25.74 $25.56 $25.68 $25.68 169,611
2023-06-09 $25.58 $25.60 $25.51 $25.53 $25.53 124,263
2023-06-08 $25.45 $25.51 $25.41 $25.48 $25.48 68,232
2023-06-07 $25.60 $25.69 $25.41 $25.49 $25.49 182,954
2023-06-06 $25.43 $25.89 $25.43 $25.84 $25.41 414,031
2023-06-05 $25.44 $25.45 $25.22 $25.42 $25.00 216,810
2023-06-02 $25.46 $25.57 $25.44 $25.54 $25.12 331,423
2023-06-01 $25.08 $25.44 $25.08 $25.41 $24.99 272,413
2023-05-31 $25.05 $25.10 $24.91 $25.07 $24.66 137,175
2023-05-30 $25.23 $25.28 $25.11 $25.19 $24.77 192,467
2023-05-26 $24.96 $25.12 $24.94 $25.11 $24.70 154,368
2023-05-25 $25.01 $25.03 $24.88 $24.92 $24.51 435,203
2023-05-24 $25.05 $25.09 $25.02 $25.05 $24.64 138,995
2023-05-23 $25.12 $25.12 $25.01 $25.05 $24.64 206,840
2023-05-22 $25.11 $25.20 $25.10 $25.20 $24.78 138,164
2023-05-19 $25.17 $25.21 $25.09 $25.17 $25.17 170,664
2023-05-18 $25.19 $25.22 $25.10 $25.20 $25.20 152,839
2023-05-17 $25.25 $25.32 $25.17 $25.25 $25.25 137,511
2023-05-16 $25.30 $25.38 $25.26 $25.26 $25.26 92,851
2023-05-15 $25.30 $25.40 $25.25 $25.38 $25.38 94,786
2023-05-12 $25.27 $25.40 $25.21 $25.26 $25.26 58,930
2023-05-11 $25.18 $25.34 $25.15 $25.23 $25.23 39,019
2023-05-10 $25.31 $25.41 $25.26 $25.34 $25.34 83,649
2023-05-09 $25.19 $25.25 $25.13 $25.18 $25.18 105,439
2023-05-08 $25.38 $25.43 $25.26 $25.32 $25.32 172,963
2023-05-05 $25.13 $25.48 $25.12 $25.45 $25.45 138,893
2023-05-04 $25.04 $25.16 $24.97 $25.13 $25.13 272,825
2023-05-03 $25.12 $25.12 $24.99 $24.99 $24.99 349,691
2023-05-02 $25.04 $25.10 $24.92 $25.00 $25.00 386,294
2023-05-01 $25.26 $25.34 $25.01 $25.03 $25.03 2,801,354
2023-04-28 $25.18 $25.35 $25.15 $25.35 $25.35 115,880
2023-04-27 $25.07 $25.18 $25.01 $25.17 $25.17 69,470
2023-04-26 $25.11 $25.19 $25.01 $25.01 $25.01 125,344
2023-04-25 $25.24 $25.29 $25.01 $25.05 $25.05 316,048
2023-04-24 $25.22 $25.24 $25.13 $25.24 $25.24 117,478
2023-04-21 $25.20 $25.22 $25.03 $25.09 $25.09 114,830
2023-04-20 $25.15 $25.28 $25.14 $25.22 $25.22 62,353
2023-04-19 $25.23 $25.26 $25.13 $25.21 $25.21 164,796
2023-04-18 $25.48 $25.48 $25.25 $25.27 $25.27 91,098
2023-04-17 $25.53 $25.56 $25.28 $25.39 $25.39 115,485
2023-04-14 $25.60 $25.60 $25.41 $25.49 $25.49 129,676
2023-04-13 $25.58 $25.70 $25.55 $25.66 $25.66 87,058
2023-04-12 $25.52 $25.52 $25.37 $25.39 $25.39 135,881
2023-04-11 $25.35 $25.37 $25.21 $25.36 $25.36 162,478
2023-04-10 $25.40 $25.40 $25.05 $25.19 $25.19 298,066
2023-04-06 $25.56 $25.59 $25.41 $25.56 $25.56 155,902
2023-04-05 $25.95 $25.95 $25.58 $25.66 $25.66 105,620
2023-04-04 $25.80 $25.85 $25.66 $25.68 $25.68 280,362
2023-04-03 $25.76 $25.82 $25.70 $25.82 $25.82 141,339
2023-03-31 $25.55 $25.63 $25.50 $25.59 $25.59 305,708
2023-03-30 $25.50 $25.58 $25.45 $25.50 $25.50 92,163
2023-03-29 $25.35 $25.40 $25.31 $25.38 $25.38 79,691
2023-03-28 $25.25 $25.30 $25.19 $25.23 $25.23 171,069
2023-03-27 $25.11 $25.25 $25.07 $25.19 $25.19 204,850
2023-03-24 $24.83 $24.88 $24.68 $24.86 $24.86 172,444
2023-03-23 $24.97 $25.08 $24.76 $24.84 $24.84 191,597
2023-03-22 $24.83 $24.97 $24.60 $24.60 $24.60 183,480
2023-03-21 $24.72 $24.74 $24.62 $24.70 $24.70 167,096
2023-03-20 $24.50 $24.50 $24.40 $24.45 $24.45 174,736
2023-03-17 $24.77 $24.77 $24.46 $24.50 $24.50 206,604
2023-03-16 $24.66 $25.01 $24.51 $24.82 $24.82 599,928
2023-03-15 $24.95 $24.95 $24.60 $24.70 $24.70 210,075
2023-03-14 $24.98 $25.09 $24.90 $25.04 $25.04 216,310
2023-03-13 $25.07 $25.26 $24.95 $25.06 $25.06 449,936
2023-03-10 $25.20 $25.33 $25.08 $25.11 $25.11 611,772
2023-03-09 $25.16 $25.25 $25.00 $25.00 $25.00 97,691
2023-03-08 $25.08 $25.18 $25.08 $25.12 $25.12 97,692
2023-03-07 $25.20 $25.21 $24.95 $24.95 $24.95 111,031
2023-03-06 $25.13 $25.38 $25.13 $25.18 $25.18 229,521
2023-03-03 $25.00 $25.18 $24.96 $25.12 $25.12 150,506
2023-03-02 $24.99 $25.12 $24.90 $25.02 $25.02 186,742
2023-03-01 $25.00 $25.14 $24.92 $25.12 $25.12 179,190
2023-02-28 $24.85 $24.89 $24.74 $24.74 $24.74 142,628
2023-02-27 $24.76 $24.90 $24.70 $24.75 $24.75 365,802
2023-02-24 $24.76 $24.80 $24.67 $24.75 $24.75 256,551
2023-02-23 $25.08 $25.14 $24.91 $24.97 $24.97 129,065
2023-02-22 $25.11 $25.19 $24.95 $24.98 $24.98 301,618
2023-02-21 $25.38 $25.45 $25.30 $25.30 $25.30 356,946
2023-02-17 $25.34 $25.34 $25.20 $25.29 $25.29 179,401
2023-02-16 $25.15 $25.43 $25.11 $25.34 $25.34 694,847
2023-02-15 $25.26 $25.34 $25.23 $25.29 $25.29 341,582
2023-02-14 $25.30 $25.37 $25.20 $25.29 $25.29 526,523
2023-02-13 $25.41 $25.46 $25.30 $25.45 $25.45 909,927
2023-02-10 $25.66 $25.71 $25.46 $25.54 $25.54 359,025
2023-02-09 $26.00 $26.00 $25.62 $25.71 $25.71 250,477
2023-02-08 $26.12 $26.13 $25.76 $25.80 $25.80 817,510
2023-02-07 $26.11 $26.20 $25.97 $26.19 $26.19 546,296
2023-02-06 $26.27 $26.28 $26.15 $26.26 $26.26 507,832
2023-02-03 $26.49 $26.49 $26.10 $26.13 $26.13 309,617
2023-02-02 $26.61 $26.67 $26.45 $26.56 $26.56 845,887
2023-02-01 $26.23 $26.48 $26.02 $26.44 $26.44 1,802,450
2023-01-31 $26.24 $26.36 $26.20 $26.34 $26.34 231,150
2023-01-30 $26.51 $26.52 $26.21 $26.25 $26.25 372,373
2023-01-27 $26.88 $26.88 $26.62 $26.69 $26.69 510,191
2023-01-26 $27.03 $27.05 $26.81 $26.94 $26.94 283,293
2023-01-25 $27.04 $27.09 $26.91 $26.98 $26.98 419,767
2023-01-24 $27.04 $27.09 $26.91 $27.03 $27.03 215,215
2023-01-23 $27.11 $27.13 $26.90 $26.90 $26.90 372,253
2023-01-20 $26.85 $26.98 $26.80 $26.96 $26.96 320,914
2023-01-19 $26.64 $26.90 $26.64 $26.73 $26.73 409,376
2023-01-18 $26.90 $26.96 $26.57 $26.59 $26.59 418,288
2023-01-17 $26.76 $26.76 $26.55 $26.62 $26.62 461,074
2023-01-13 $26.51 $26.66 $26.45 $26.59 $26.59 401,078
2023-01-12 $26.38 $26.55 $26.26 $26.51 $26.51 375,294
2023-01-11 $26.28 $26.34 $26.17 $26.29 $26.29 295,038
2023-01-10 $26.38 $26.38 $26.11 $26.23 $26.23 294,161
2023-01-09 $26.26 $26.34 $26.14 $26.14 $26.14 447,847
2023-01-06 $26.05 $26.25 $25.85 $26.21 $26.21 450,021
2023-01-05 $26.02 $26.03 $25.88 $25.99 $25.99 373,205
2023-01-04 $25.99 $26.03 $25.84 $26.02 $26.02 588,058
2023-01-03 $25.93 $26.02 $25.77 $25.85 $25.85 475,242
2022-12-30 $25.52 $25.68 $25.30 $25.47 $25.47 663,551
2022-12-29 $25.54 $25.71 $25.45 $25.71 $25.71 575,212
2022-12-28 $25.71 $25.73 $25.35 $25.35 $25.35 481,099
2022-12-27 $25.69 $25.81 $25.54 $25.65 $25.65 723,577
2022-12-23 $25.50 $25.68 $25.46 $25.68 $25.68 405,023
2022-12-22 $25.45 $25.52 $25.27 $25.46 $25.46 233,615
2022-12-21 $25.54 $25.55 $25.36 $25.54 $25.54 337,514
2022-12-20 $25.50 $25.51 $25.40 $25.45 $25.45 479,097
2022-12-19 $25.79 $25.79 $25.58 $25.63 $25.63 463,098
2022-12-16 $25.85 $25.85 $25.71 $25.82 $25.82 218,262
2022-12-15 $26.21 $26.22 $25.82 $25.88 $25.88 445,989
2022-12-14 $26.40 $26.45 $26.16 $26.29 $26.29 476,066
2022-12-13 $26.70 $26.81 $26.32 $26.38 $26.38 628,990
2022-12-12 $26.45 $26.48 $26.22 $26.30 $26.22 1,360,711
2022-12-09 $26.51 $26.58 $26.40 $26.48 $26.48 614,441
2022-12-08 $26.48 $26.48 $26.35 $26.37 $26.37 454,790
2022-12-07 $26.41 $26.47 $26.28 $26.31 $26.31 672,904
2022-12-06 $26.50 $26.53 $26.21 $26.31 $26.31 765,429
2022-12-05 $26.66 $26.77 $26.50 $26.55 $26.55 1,332,897
2022-12-02 $26.41 $26.41 $26.27 $26.32 $26.32 432,250
2022-12-01 $26.35 $26.44 $26.02 $26.08 $26.08 1,093,323
2022-11-30 $26.15 $26.43 $25.93 $26.32 $26.32 1,260,573
2022-11-29 $25.84 $25.96 $25.82 $25.88 $25.88 1,074,172
2022-11-28 $25.76 $25.93 $25.41 $25.51 $25.51 2,042,561
2022-11-25 $25.12 $25.45 $25.06 $25.26 $25.26 758,609
2022-11-23 $24.79 $24.95 $24.79 $24.90 $24.90 633,525
2022-11-22 $24.76 $24.80 $24.68 $24.77 $24.77 362,501
2022-11-21 $24.84 $24.88 $24.61 $24.72 $24.72 297,007
2022-11-18 $24.92 $24.99 $24.81 $24.84 $24.84 221,700
2022-11-17 $24.62 $24.96 $24.54 $24.82 $24.82 338,646
2022-11-16 $24.89 $24.98 $24.56 $24.64 $24.64 499,142
2022-11-15 $25.37 $25.39 $24.53 $24.62 $24.62 1,099,295
2022-11-14 $24.63 $25.30 $24.63 $24.98 $24.98 1,420,139
2022-11-11 $24.13 $24.44 $24.08 $24.30 $24.30 95,645
2022-11-10 $23.99 $24.13 $23.85 $24.08 $24.08 64,812
2022-11-09 $23.71 $23.71 $23.50 $23.51 $23.51 120,538
2022-11-08 $23.59 $23.76 $23.54 $23.71 $23.71 72,974
2022-11-07 $23.59 $23.73 $23.43 $23.57 $23.57 49,450
2022-11-04 $23.75 $23.75 $23.30 $23.57 $23.57 221,686
2022-11-03 $23.29 $23.53 $23.29 $23.38 $23.38 35,569
2022-11-02 $23.57 $23.76 $23.21 $23.32 $23.32 46,592
2022-11-01 $23.76 $23.78 $23.49 $23.52 $23.52 40,876
2022-10-31 $23.60 $23.68 $23.50 $23.54 $23.54 65,338
2022-10-28 $23.60 $23.80 $23.58 $23.80 $23.80 39,010
2022-10-27 $23.57 $23.84 $23.57 $23.68 $23.68 39,579
2022-10-26 $23.67 $23.83 $23.59 $23.67 $23.67 63,033
2022-10-25 $23.54 $23.74 $23.41 $23.65 $23.65 66,477
2022-10-24 $23.62 $23.67 $23.21 $23.26 $23.26 68,914
2022-10-21 $24.02 $24.02 $23.58 $23.79 $23.79 59,458
2022-10-20 $23.84 $24.07 $23.73 $23.73 $23.73 42,674
2022-10-19 $23.75 $23.93 $23.75 $23.83 $23.83 53,601
2022-10-18 $24.10 $24.17 $23.84 $23.90 $23.90 39,124
2022-10-17 $23.87 $24.10 $23.81 $23.86 $23.86 33,489
2022-10-14 $23.97 $24.21 $23.76 $23.79 $23.79 58,821
2022-10-13 $24.12 $24.26 $23.58 $24.11 $24.11 116,949
2022-10-12 $23.71 $23.86 $23.70 $23.77 $23.77 94,514
2022-10-11 $23.97 $24.38 $23.55 $23.66 $23.66 99,457
2022-10-10 $24.13 $24.33 $24.05 $24.24 $24.24 54,396
2022-10-07 $24.34 $24.34 $24.08 $24.16 $24.16 17,825
2022-10-06 $24.60 $24.69 $24.44 $24.46 $24.46 40,158
2022-10-05 $24.64 $24.92 $24.46 $24.79 $24.79 61,405
2022-10-04 $24.61 $24.79 $24.58 $24.63 $24.63 19,688
2022-10-03 $24.15 $24.49 $24.15 $24.43 $24.43 122,507
2022-09-30 $24.54 $24.73 $24.35 $24.35 $24.35 26,953
2022-09-29 $24.70 $24.70 $24.37 $24.46 $24.46 23,967
2022-09-28 $24.70 $25.05 $24.69 $24.91 $24.91 68,711
2022-09-27 $25.02 $25.14 $24.73 $24.74 $24.74 52,651
2022-09-26 $25.43 $25.44 $24.90 $25.00 $25.00 111,918
2022-09-23 $25.73 $25.85 $25.36 $25.54 $25.54 97,983
2022-09-22 $26.00 $26.19 $25.97 $26.00 $26.00 14,650
2022-09-21 $26.47 $26.47 $26.02 $26.03 $26.03 146,587
2022-09-20 $26.36 $26.51 $26.25 $26.34 $26.34 39,576
2022-09-19 $26.25 $26.56 $26.20 $26.51 $26.51 29,291
2022-09-16 $26.66 $26.66 $26.36 $26.49 $26.49 45,456
2022-09-15 $26.68 $26.87 $26.51 $26.60 $26.60 54,532
2022-09-14 $26.84 $26.90 $26.59 $26.70 $26.70 41,572
2022-09-13 $27.03 $27.07 $26.70 $26.79 $26.79 40,764
2022-09-12 $27.40 $27.49 $27.31 $27.42 $27.42 27,240
2022-09-09 $27.13 $27.31 $27.13 $27.28 $27.28 20,923
2022-09-08 $26.93 $27.10 $26.81 $26.97 $26.97 62,468
2022-09-07 $26.90 $27.23 $26.90 $27.13 $27.13 54,267
2022-09-06 $27.29 $27.52 $27.21 $27.30 $27.30 55,950
2022-09-02 $27.22 $27.37 $27.16 $27.31 $27.31 84,576
2022-09-01 $27.08 $27.33 $26.94 $27.17 $27.17 73,821
2022-08-31 $27.35 $27.43 $27.15 $27.26 $27.26 19,377
2022-08-30 $27.51 $27.51 $27.21 $27.26 $27.26 18,859
2022-08-29 $27.40 $27.65 $27.40 $27.56 $27.56 30,135
2022-08-26 $27.78 $27.79 $27.35 $27.41 $27.41 82,174
2022-08-25 $27.71 $27.91 $27.71 $27.91 $27.91 12,561
2022-08-24 $27.66 $27.77 $27.61 $27.73 $27.73 47,343
2022-08-23 $27.54 $27.80 $27.54 $27.61 $27.61 18,427
2022-08-22 $27.48 $27.58 $27.42 $27.54 $27.54 35,770
2022-08-19 $27.85 $28.02 $27.48 $27.59 $27.59 58,443
2022-08-18 $28.22 $28.42 $27.84 $28.15 $28.15 123,536
2022-08-17 $28.12 $28.25 $28.00 $28.11 $28.11 45,043
2022-08-16 $27.84 $28.12 $27.83 $28.05 $28.05 42,474
2022-08-15 $28.25 $28.44 $28.20 $28.31 $28.31 35,543
2022-08-12 $28.05 $28.37 $28.05 $28.31 $28.31 22,144
2022-08-11 $28.21 $28.28 $28.02 $28.11 $28.11 36,398
2022-08-10 $27.94 $28.19 $27.94 $28.12 $28.12 33,888
2022-08-09 $27.73 $27.79 $27.65 $27.74 $27.74 31,072
2022-08-08 $27.62 $27.99 $27.60 $27.78 $27.78 56,103
2022-08-05 $27.44 $27.74 $27.44 $27.54 $27.54 32,615
2022-08-04 $27.74 $27.82 $27.60 $27.65 $27.65 27,041
2022-08-03 $27.27 $27.57 $27.27 $27.55 $27.55 19,884
2022-08-02 $27.31 $27.50 $27.22 $27.22 $27.22 146,086
2022-08-01 $27.20 $27.46 $27.20 $27.33 $27.33 36,020
2022-07-29 $27.00 $27.20 $27.00 $27.19 $27.19 26,095
2022-07-28 $26.94 $27.19 $26.80 $27.03 $27.03 50,668
2022-07-27 $26.74 $26.88 $26.62 $26.87 $26.87 23,102
2022-07-26 $26.65 $26.71 $26.40 $26.45 $26.45 39,574
2022-07-25 $26.71 $26.80 $26.58 $26.69 $26.69 38,842
2022-07-22 $26.75 $26.91 $26.53 $26.62 $26.62 52,262
2022-07-21 $26.84 $26.89 $26.63 $26.83 $26.83 45,941
2022-07-20 $26.68 $26.87 $26.60 $26.81 $26.81 45,673
2022-07-19 $26.54 $26.87 $26.52 $26.73 $26.73 40,845
2022-07-18 $26.41 $26.50 $26.26 $26.40 $26.40 170,281
2022-07-15 $26.22 $26.50 $26.09 $26.49 $26.49 149,904
2022-07-14 $26.32 $26.38 $26.16 $26.23 $26.23 41,279
2022-07-13 $26.35 $26.49 $26.23 $26.42 $26.42 203,227
2022-07-12 $26.65 $26.80 $26.56 $26.64 $26.64 39,494
2022-07-11 $26.59 $26.77 $26.58 $26.59 $26.59 104,490
2022-07-08 $26.79 $26.97 $26.66 $26.79 $26.79 43,242
2022-07-07 $26.59 $26.94 $26.59 $26.70 $26.70 26,536
2022-07-06 $26.49 $26.60 $26.42 $26.47 $26.47 36,783
2022-07-05 $26.58 $26.72 $26.41 $26.66 $26.66 190,071
2022-07-01 $26.77 $27.08 $26.77 $26.92 $26.92 107,826
2022-06-30 $26.91 $26.96 $26.67 $26.82 $26.82 30,074
2022-06-29 $27.12 $27.21 $26.93 $26.98 $26.98 54,908
2022-06-28 $26.84 $27.11 $26.82 $26.92 $26.92 85,297
2022-06-27 $26.97 $27.00 $26.83 $26.83 $26.83 50,611
2022-06-24 $26.56 $26.94 $26.56 $26.90 $26.90 44,997
2022-06-23 $26.81 $26.94 $26.62 $26.74 $26.74 67,514
2022-06-22 $26.85 $27.04 $26.68 $26.76 $26.76 128,424
2022-06-21 $27.13 $27.17 $26.94 $27.10 $27.10 64,508
2022-06-17 $27.39 $27.40 $27.08 $27.30 $27.30 47,769
2022-06-16 $27.25 $27.46 $27.22 $27.37 $27.37 64,428
2022-06-15 $27.49 $27.70 $27.17 $27.50 $27.50 101,975
2022-06-14 $27.68 $27.68 $27.33 $27.46 $27.46 85,851
2022-06-13 $27.71 $27.86 $27.18 $27.37 $27.37 198,816
2022-06-10 $28.43 $28.46 $28.10 $28.22 $28.22 109,650
2022-06-09 $28.85 $29.14 $28.48 $28.48 $28.48 586,139
2022-06-08 $29.57 $29.77 $29.51 $29.70 $29.08 49,123
2022-06-07 $29.41 $29.71 $29.41 $29.66 $29.04 38,269
2022-06-06 $29.86 $29.86 $29.44 $29.58 $28.96 57,540
2022-06-03 $29.52 $29.87 $29.52 $29.69 $29.07 36,068
2022-06-02 $29.88 $29.97 $29.81 $29.97 $29.34 28,273
2022-06-01 $30.02 $30.21 $29.68 $29.76 $29.14 34,894
2022-05-31 $29.97 $30.18 $29.85 $29.93 $29.31 172,795
2022-05-27 $29.64 $29.86 $29.58 $29.85 $29.23 109,627
2022-05-26 $29.18 $29.64 $29.18 $29.49 $28.87 53,282
2022-05-25 $29.05 $29.37 $29.05 $29.26 $28.65 70,593
2022-05-24 $29.34 $29.37 $28.90 $29.07 $28.46 76,185
2022-05-23 $29.13 $29.40 $29.00 $29.35 $28.74 64,607
2022-05-20 $29.12 $29.57 $28.97 $29.16 $28.55 44,685
2022-05-19 $28.93 $29.25 $28.93 $29.16 $28.55 78,799
2022-05-18 $29.48 $29.50 $28.64 $28.72 $28.12 50,842
2022-05-17 $29.27 $29.47 $29.26 $29.41 $28.80 55,300
2022-05-16 $29.01 $29.21 $28.83 $28.92 $28.31 62,330
2022-05-13 $29.13 $29.29 $29.01 $29.10 $28.49 79,308
2022-05-12 $29.30 $29.53 $29.08 $29.20 $28.59 338,794
2022-05-11 $30.07 $30.08 $29.84 $29.84 $29.22 103,192
2022-05-10 $30.43 $30.44 $29.75 $30.07 $29.44 167,493
2022-05-09 $30.60 $30.60 $30.14 $30.24 $29.61 76,029
2022-05-06 $31.11 $31.20 $30.75 $30.87 $30.23 68,993
2022-05-05 $31.57 $31.59 $31.13 $31.20 $30.55 38,507
2022-05-04 $31.42 $31.60 $31.27 $31.55 $30.89 90,222
2022-05-03 $31.53 $31.67 $31.48 $31.49 $30.83 90,236
2022-05-02 $31.59 $31.61 $31.30 $31.50 $30.84 54,226
2022-04-29 $31.60 $31.80 $31.46 $31.52 $30.86 114,776
2022-04-28 $31.50 $31.50 $31.30 $31.50 $30.84 33,024
2022-04-27 $31.50 $31.50 $31.20 $31.38 $30.73 67,139
2022-04-26 $31.29 $31.29 $31.02 $31.12 $30.47 88,010
2022-04-25 $31.38 $31.42 $31.18 $31.29 $30.64 156,926
2022-04-22 $32.58 $32.58 $31.88 $31.88 $31.21 38,555
2022-04-21 $32.46 $32.46 $32.14 $32.16 $31.49 60,649
2022-04-20 $32.63 $32.70 $32.39 $32.39 $31.71 29,111
2022-04-19 $32.77 $32.82 $32.59 $32.77 $32.09 50,777
2022-04-18 $33.09 $33.25 $32.66 $32.78 $32.10 158,395
2022-04-14 $33.16 $33.37 $33.15 $33.29 $32.60 156,235
2022-04-13 $32.86 $33.27 $32.86 $33.27 $32.58 85,771
2022-04-12 $32.98 $33.02 $32.67 $32.78 $32.10 238,863
2022-04-11 $32.93 $33.00 $32.80 $32.88 $32.19 81,056
2022-04-08 $33.04 $33.14 $32.93 $32.97 $32.28 80,093
2022-04-07 $33.23 $33.32 $32.90 $33.10 $32.41 84,480
2022-04-06 $33.30 $33.41 $32.94 $33.17 $32.48 71,426
2022-04-05 $33.63 $33.63 $33.32 $33.40 $32.70 74,792
2022-04-04 $33.28 $33.60 $33.28 $33.56 $32.86 116,884
2022-04-01 $32.86 $33.08 $32.67 $32.90 $32.21 206,871
2022-03-31 $32.97 $32.97 $32.44 $32.51 $31.83 194,656
2022-03-30 $32.98 $33.17 $32.74 $32.82 $32.14 53,300
2022-03-29 $33.11 $33.21 $33.01 $33.17 $32.48 47,057
2022-03-28 $32.85 $32.96 $32.51 $32.79 $32.11 79,988
2022-03-25 $32.96 $33.11 $32.63 $32.84 $32.15 234,009
2022-03-24 $32.75 $33.05 $32.69 $32.79 $32.11 124,942
2022-03-23 $32.98 $33.08 $32.70 $32.84 $32.15 93,562
2022-03-22 $33.03 $33.35 $32.74 $32.80 $32.12 469,363
2022-03-21 $32.99 $33.18 $32.89 $32.95 $32.26 99,627
2022-03-18 $32.39 $32.78 $32.39 $32.77 $32.09 36,466
2022-03-17 $32.50 $32.72 $32.39 $32.51 $31.83 135,619
2022-03-16 $32.44 $32.64 $32.36 $32.57 $31.89 54,772
2022-03-15 $31.92 $32.31 $31.92 $32.20 $31.53 65,325
2022-03-14 $32.26 $32.60 $31.60 $32.01 $31.34 274,388
2022-03-11 $32.61 $32.84 $32.38 $32.38 $31.70 49,578
2022-03-10 $32.60 $32.67 $32.36 $32.54 $31.86 44,842
2022-03-09 $32.69 $32.81 $32.47 $32.79 $32.11 76,149
2022-03-08 $31.98 $32.45 $31.84 $32.14 $31.47 298,463
2022-03-07 $32.71 $32.84 $31.80 $31.85 $31.19 637,064
2022-03-04 $33.04 $33.13 $32.71 $33.04 $32.35 74,035
2022-03-03 $33.39 $33.56 $33.28 $33.41 $32.71 55,864
2022-03-02 $33.40 $33.59 $33.36 $33.40 $32.70 121,282
2022-03-01 $33.65 $33.89 $33.40 $33.54 $32.84 188,884
2022-02-28 $33.55 $33.95 $33.55 $33.77 $33.07 105,060
2022-02-25 $33.76 $33.98 $33.67 $33.94 $33.23 53,036
2022-02-24 $33.19 $33.99 $33.18 $33.88 $33.17 629,224
2022-02-23 $34.43 $34.46 $34.16 $34.16 $33.45 525,669
2022-02-22 $34.13 $34.36 $34.01 $34.20 $33.49 89,104
2022-02-18 $34.54 $34.57 $34.33 $34.50 $33.78 100,566
2022-02-17 $34.54 $34.66 $34.40 $34.48 $33.76 94,850
2022-02-16 $34.48 $34.81 $34.25 $34.68 $33.96 111,252
2022-02-15 $34.17 $34.52 $34.17 $34.40 $33.68 83,363
2022-02-14 $33.95 $34.15 $33.95 $34.06 $33.35 103,624
2022-02-11 $34.12 $34.39 $34.00 $34.06 $33.35 35,370
2022-02-10 $34.31 $34.46 $34.02 $34.19 $33.48 33,031
2022-02-09 $34.51 $34.60 $34.18 $34.54 $33.82 83,772
2022-02-08 $34.03 $34.19 $33.90 $34.02 $33.31 63,060
2022-02-07 $33.89 $34.13 $33.64 $34.04 $33.33 69,378
2022-02-04 $33.88 $34.00 $33.56 $33.78 $33.07 104,569
2022-02-03 $33.89 $34.18 $33.66 $33.81 $33.10 79,990
2022-02-02 $34.22 $34.35 $33.80 $33.95 $33.24 186,378
2022-02-01 $34.21 $34.59 $33.91 $34.03 $33.32 91,307
2022-01-31 $33.73 $33.98 $33.69 $33.98 $33.27 70,450
2022-01-28 $33.52 $33.73 $33.30 $33.73 $33.03 49,562
2022-01-27 $33.40 $33.75 $33.11 $33.41 $32.71 151,546
2022-01-26 $33.74 $34.03 $33.20 $33.30 $32.60 64,442
2022-01-25 $33.90 $33.91 $33.45 $33.69 $32.99 151,209
2022-01-24 $33.83 $33.90 $33.24 $33.72 $33.02 143,570
2022-01-21 $34.23 $34.46 $34.09 $34.11 $33.40 55,509
2022-01-20 $34.48 $34.60 $34.33 $34.50 $33.78 21,477
2022-01-19 $34.55 $34.60 $34.22 $34.28 $33.56 79,498
2022-01-18 $34.35 $34.56 $34.15 $34.19 $33.48 83,989
2022-01-14 $35.04 $35.24 $34.59 $35.01 $34.28 76,010
2022-01-13 $35.10 $35.28 $35.04 $35.05 $34.32 85,508
2022-01-12 $34.74 $35.51 $34.74 $35.20 $34.47 141,960
2022-01-11 $34.41 $35.00 $34.41 $34.83 $34.10 76,313
2022-01-10 $34.57 $34.67 $34.30 $34.52 $33.80 53,683
2022-01-07 $34.32 $34.70 $34.32 $34.52 $33.80 38,116
2022-01-06 $34.30 $34.45 $34.16 $34.22 $33.51 71,490
2022-01-05 $34.83 $34.83 $34.06 $34.11 $33.40 125,267
2022-01-04 $34.90 $35.19 $34.80 $35.06 $34.33 276,251
2022-01-03 $34.51 $34.66 $34.41 $34.57 $33.85 66,380
2021-12-31 $34.55 $34.65 $34.45 $34.51 $33.79 39,393
2021-12-30 $34.51 $34.65 $34.48 $34.55 $33.83 27,818
2021-12-29 $34.30 $34.50 $34.27 $34.41 $33.69 30,902
2021-12-28 $34.59 $34.72 $34.27 $34.33 $33.61 28,608
2021-12-27 $34.23 $34.71 $34.23 $34.59 $33.87 61,356
2021-12-23 $34.27 $34.48 $34.03 $34.25 $33.53 42,891
2021-12-22 $34.14 $34.44 $34.14 $34.44 $33.72 46,586
2021-12-21 $34.11 $34.46 $34.11 $34.31 $33.59 37,231
2021-12-20 $33.83 $34.21 $33.83 $33.95 $33.24 92,784
2021-12-17 $33.97 $34.29 $33.80 $33.86 $33.15 72,679
2021-12-16 $33.75 $34.25 $33.75 $33.90 $33.19 21,901
2021-12-15 $34.03 $34.38 $33.75 $33.86 $33.15 53,326
2021-12-14 $34.12 $34.12 $33.84 $33.93 $33.22 34,520
2021-12-13 $34.30 $34.46 $33.91 $34.00 $33.29 62,251
2021-12-10 $34.41 $34.53 $34.20 $34.41 $33.48 83,895
2021-12-09 $34.35 $34.58 $34.26 $34.27 $33.34 23,213
2021-12-08 $34.49 $34.57 $34.29 $34.40 $33.47 42,555
2021-12-07 $34.29 $34.69 $34.18 $34.53 $33.60 90,251
2021-12-06 $34.16 $34.16 $33.83 $33.90 $32.98 70,804
2021-12-03 $34.60 $34.60 $33.91 $34.04 $33.12 99,400
2021-12-02 $34.63 $34.86 $34.28 $34.60 $33.67 70,991
2021-12-01 $34.61 $34.82 $34.27 $34.38 $33.45 102,725
2021-11-30 $34.25 $34.47 $34.08 $34.27 $33.34 47,641
2021-11-29 $34.62 $34.95 $34.01 $34.48 $33.55 196,025
2021-11-26 $34.60 $34.91 $34.45 $34.45 $33.52 22,520
2021-11-24 $34.92 $35.11 $34.81 $34.94 $34.00 36,885
2021-11-23 $35.14 $35.14 $34.71 $34.78 $33.84 234,512
2021-11-22 $35.23 $35.23 $34.64 $34.93 $33.99 209,536
2021-11-19 $35.40 $35.67 $35.12 $35.23 $34.28 34,867
2021-11-18 $35.55 $35.77 $35.40 $35.50 $34.54 52,502
2021-11-17 $35.75 $35.84 $35.41 $35.47 $34.51 202,007
2021-11-16 $35.98 $36.17 $35.89 $36.00 $35.03 70,265
2021-11-15 $36.15 $36.27 $36.00 $36.08 $35.11 70,108
2021-11-12 $36.34 $36.57 $36.17 $36.17 $35.19 58,045
2021-11-11 $36.37 $36.46 $36.26 $36.36 $35.38 42,397
2021-11-10 $36.63 $36.63 $36.15 $36.33 $35.35 58,138
2021-11-09 $36.21 $36.50 $36.20 $36.22 $35.24 60,238
2021-11-08 $36.26 $36.50 $36.15 $36.36 $35.38 102,936
2021-11-05 $36.20 $36.30 $35.99 $36.15 $35.17 27,081
2021-11-04 $36.22 $36.30 $36.03 $36.20 $35.22 47,306
2021-11-03 $36.02 $36.20 $35.90 $36.05 $35.08 52,166
2021-11-02 $36.00 $36.27 $35.91 $35.99 $35.02 52,132
2021-11-01 $36.15 $36.30 $35.87 $35.94 $34.97 74,214
2021-10-29 $36.14 $36.30 $36.07 $36.15 $35.17 70,215
2021-10-28 $35.99 $36.15 $35.93 $36.09 $35.12 55,046
2021-10-27 $35.69 $35.92 $35.69 $35.73 $34.77 73,423
2021-10-26 $35.68 $35.73 $35.50 $35.62 $34.66 25,897
2021-10-25 $35.48 $35.68 $35.33 $35.53 $34.57 62,741
2021-10-22 $35.64 $35.75 $35.31 $35.55 $34.59 25,015
2021-10-21 $35.73 $35.88 $35.47 $35.79 $34.82 41,156
2021-10-20 $35.67 $35.87 $35.50 $35.70 $34.74 79,765
2021-10-19 $35.72 $35.87 $35.58 $35.80 $34.83 174,857
2021-10-18 $35.29 $35.83 $35.29 $35.66 $34.70 307,469
2021-10-15 $35.10 $35.43 $35.07 $35.36 $34.41 122,117
2021-10-14 $35.00 $35.18 $34.82 $34.87 $33.93 86,324
2021-10-13 $34.95 $35.00 $34.81 $34.94 $34.00 25,493
2021-10-12 $34.64 $34.88 $34.50 $34.71 $33.77 181,584
2021-10-11 $34.64 $34.80 $34.56 $34.63 $33.69 92,521
2021-10-08 $34.52 $34.65 $34.29 $34.53 $33.60 46,971
2021-10-07 $34.29 $34.52 $34.05 $34.52 $33.59 128,729
2021-10-06 $34.17 $34.36 $33.95 $34.23 $33.31 171,186
2021-10-05 $34.08 $34.32 $34.01 $34.18 $33.26 473,915
2021-10-04 $34.02 $34.38 $33.93 $34.00 $33.08 124,397
2021-10-01 $34.12 $34.13 $33.83 $33.90 $32.98 200,571
2021-09-30 $33.93 $34.15 $33.84 $33.91 $32.99 172,082
2021-09-29 $33.97 $34.18 $33.67 $33.77 $32.86 106,046
2021-09-28 $33.95 $34.25 $33.81 $33.90 $32.98 99,366
2021-09-27 $34.07 $34.22 $33.85 $33.90 $32.98 110,347
2021-09-24 $34.30 $34.56 $34.09 $34.20 $33.28 92,385
2021-09-23 $34.44 $34.80 $34.38 $34.53 $33.60 57,014
2021-09-22 $34.34 $34.68 $34.34 $34.51 $33.58 111,960
2021-09-21 $33.90 $34.29 $33.56 $34.18 $33.26 172,995
2021-09-20 $33.88 $34.16 $33.62 $33.74 $32.83 72,871
2021-09-17 $34.06 $34.28 $34.03 $34.14 $33.22 51,892
2021-09-16 $34.11 $34.38 $33.95 $34.00 $33.08 83,061
2021-09-15 $34.00 $34.26 $33.79 $33.98 $33.06 198,952
2021-09-14 $34.66 $34.69 $33.90 $34.00 $33.08 83,865
2021-09-13 $34.52 $34.64 $34.33 $34.60 $33.67 76,537
2021-09-10 $34.41 $34.47 $34.30 $34.37 $33.44 50,638
2021-09-09 $34.05 $34.44 $34.05 $34.17 $33.25 99,578
2021-09-08 $34.51 $34.51 $33.81 $34.06 $33.14 70,425
2021-09-07 $34.55 $34.55 $34.24 $34.33 $33.40 109,479
2021-09-03 $34.58 $34.58 $34.36 $34.56 $33.63 26,277
2021-09-02 $34.44 $34.58 $34.29 $34.39 $33.46 59,524
2021-09-01 $34.05 $34.43 $34.05 $34.35 $33.42 30,540
2021-08-31 $34.38 $34.38 $34.06 $34.17 $33.25 65,128
2021-08-30 $34.27 $34.44 $34.20 $34.40 $33.47 24,423
2021-08-27 $34.00 $34.37 $33.77 $34.27 $33.34 29,378
2021-08-26 $34.03 $34.20 $34.02 $34.13 $33.21 34,825
2021-08-25 $34.20 $34.39 $33.96 $34.25 $33.33 148,003
2021-08-24 $34.00 $34.13 $33.75 $34.04 $33.12 27,859
2021-08-23 $33.83 $34.00 $33.76 $33.90 $32.98 48,044
2021-08-20 $33.75 $33.91 $33.75 $33.84 $32.93 32,960
2021-08-19 $33.72 $34.00 $33.72 $33.95 $33.03 32,336
2021-08-18 $33.74 $33.97 $33.74 $33.77 $32.86 32,079
2021-08-17 $33.88 $33.95 $33.76 $33.86 $32.95 62,118
2021-08-16 $33.70 $33.97 $33.70 $33.93 $33.01 36,548
2021-08-13 $33.66 $33.85 $33.61 $33.73 $32.82 52,068
2021-08-12 $33.67 $33.70 $33.56 $33.66 $32.75 58,803
2021-08-11 $33.50 $33.68 $33.47 $33.63 $32.72 15,707
2021-08-10 $33.40 $33.56 $33.37 $33.50 $32.60 25,203
2021-08-09 $33.20 $33.50 $33.13 $33.30 $32.40 44,909
2021-08-06 $33.31 $33.32 $33.10 $33.12 $32.23 22,982
2021-08-05 $33.20 $33.30 $33.08 $33.24 $32.34 57,788
2021-08-04 $32.92 $33.18 $32.91 $33.14 $32.25 36,066
2021-08-03 $32.99 $33.15 $32.93 $33.14 $32.25 38,378
2021-08-02 $32.99 $33.00 $32.76 $32.85 $31.96 51,574
2021-07-30 $32.96 $33.08 $32.80 $32.86 $31.97 30,867
2021-07-29 $32.76 $33.10 $32.74 $33.04 $32.15 74,952
2021-07-28 $32.59 $32.79 $32.59 $32.76 $31.88 25,411
2021-07-27 $32.56 $32.70 $32.24 $32.60 $31.72 61,612
2021-07-26 $32.23 $32.70 $32.15 $32.56 $31.68 28,445
2021-07-23 $32.23 $32.35 $32.10 $32.22 $31.35 133,477
2021-07-22 $32.45 $32.45 $32.39 $32.39 $31.52 17,566
2021-07-21 $32.32 $32.45 $32.18 $32.44 $31.56 130,293
2021-07-20 $32.01 $32.38 $32.00 $32.16 $31.29 79,679
2021-07-19 $32.42 $32.42 $32.00 $32.14 $31.27 65,370
2021-07-16 $32.91 $32.99 $32.59 $32.69 $31.81 16,446
2021-07-15 $32.77 $32.78 $32.66 $32.73 $31.85 23,411
2021-07-14 $32.62 $32.67 $32.42 $32.62 $31.74 44,676
2021-07-13 $32.45 $32.57 $32.41 $32.50 $31.62 23,479
2021-07-12 $32.83 $32.83 $32.51 $32.67 $31.79 28,744
2021-07-09 $32.79 $33.10 $32.78 $32.95 $32.06 33,959
2021-07-08 $32.68 $33.04 $32.48 $32.96 $32.07 36,238
2021-07-07 $32.93 $33.24 $32.90 $33.17 $32.27 110,544
2021-07-06 $33.16 $33.22 $32.76 $32.99 $32.10 99,794
2021-07-02 $33.36 $33.39 $33.22 $33.35 $32.45 21,330
2021-07-01 $33.19 $33.45 $33.16 $33.30 $32.40 72,354
2021-06-30 $33.31 $33.31 $33.05 $33.19 $32.29 34,858
2021-06-29 $33.14 $33.40 $33.08 $33.35 $32.45 107,684
2021-06-28 $33.17 $33.43 $33.04 $33.35 $32.45 200,708
2021-06-25 $33.20 $33.24 $32.92 $33.15 $32.25 40,812
2021-06-24 $32.82 $33.07 $32.82 $33.00 $32.11 43,206
2021-06-23 $32.62 $32.94 $32.62 $32.90 $32.01 291,077
2021-06-22 $32.62 $32.80 $32.56 $32.78 $31.89 44,380
2021-06-21 $32.64 $32.71 $32.36 $32.68 $31.80 77,706
2021-06-18 $32.47 $32.65 $32.37 $32.43 $31.55 34,047
2021-06-17 $32.79 $32.80 $32.46 $32.66 $31.78 49,112
2021-06-16 $32.73 $32.78 $32.61 $32.67 $31.79 66,213
2021-06-15 $32.87 $32.87 $32.65 $32.73 $31.85 17,856
2021-06-14 $32.60 $32.77 $32.60 $32.74 $31.86 29,567
2021-06-11 $32.61 $32.74 $32.51 $32.60 $31.72 20,419
2021-06-10 $32.51 $32.61 $32.00 $32.45 $31.57 53,970
2021-06-09 $32.61 $32.78 $32.53 $32.66 $31.30 29,718
2021-06-08 $32.71 $32.84 $32.46 $32.70 $31.34 21,528
2021-06-07 $32.82 $32.90 $32.70 $32.81 $31.45 64,823
2021-06-04 $32.78 $32.94 $32.68 $32.91 $31.54 38,470
2021-06-03 $32.48 $32.68 $32.42 $32.56 $31.21 55,988
2021-06-02 $32.45 $32.66 $32.25 $32.55 $31.20 47,268
2021-06-01 $32.34 $32.45 $32.08 $32.37 $31.03 147,455
2021-05-28 $31.92 $32.14 $31.76 $32.14 $30.81 68,798
2021-05-27 $31.95 $32.06 $31.49 $31.76 $30.44 48,577
2021-05-26 $32.02 $32.23 $31.75 $31.92 $30.60 217,136
2021-05-25 $32.28 $32.50 $31.90 $32.08 $30.75 27,650
2021-05-24 $32.04 $32.07 $31.87 $32.03 $30.70 37,204
2021-05-21 $31.74 $32.06 $31.54 $31.75 $30.43 96,524
2021-05-20 $32.06 $32.10 $31.80 $31.91 $30.59 72,307
2021-05-19 $31.76 $31.77 $31.60 $31.75 $30.43 34,532
2021-05-18 $31.86 $31.89 $31.76 $31.76 $30.44 21,815
2021-05-17 $31.76 $31.97 $31.62 $31.79 $30.47 49,865
2021-05-14 $31.48 $31.87 $31.47 $31.83 $30.51 38,890
2021-05-13 $31.74 $31.76 $31.46 $31.56 $30.25 92,057
2021-05-12 $31.66 $31.84 $31.31 $31.53 $30.22 42,548
2021-05-11 $31.71 $32.03 $31.29 $31.87 $30.55 55,828
2021-05-10 $31.45 $31.65 $31.45 $31.60 $30.29 55,475
2021-05-07 $31.39 $31.42 $31.21 $31.38 $30.08 89,373
2021-05-06 $31.16 $31.50 $31.06 $31.39 $30.09 412,493
2021-05-05 $31.18 $31.44 $31.17 $31.31 $30.01 26,830
2021-05-04 $31.07 $31.17 $30.72 $31.11 $29.82 56,115
2021-05-03 $30.90 $31.33 $30.84 $30.90 $29.62 81,189
2021-04-30 $30.95 $31.15 $30.79 $30.83 $29.55 20,708
2021-04-29 $31.01 $31.10 $30.95 $30.99 $29.70 35,042
2021-04-28 $30.98 $31.10 $30.83 $31.00 $29.71 27,684
2021-04-27 $30.82 $31.07 $30.82 $30.93 $29.65 42,864
2021-04-26 $30.78 $30.94 $30.75 $30.82 $29.54 21,276
2021-04-23 $30.78 $31.10 $30.66 $30.96 $29.68 31,413
2021-04-22 $30.88 $30.91 $30.64 $30.74 $29.46 15,915
2021-04-21 $30.67 $31.00 $30.67 $30.96 $29.68 30,221
2021-04-20 $30.87 $30.97 $30.65 $30.81 $29.53 53,319
2021-04-19 $30.71 $30.84 $30.33 $30.75 $29.47 66,342
2021-04-16 $30.75 $31.00 $30.70 $30.80 $29.52 30,584
2021-04-15 $30.70 $31.00 $30.66 $30.86 $29.58 27,051
2021-04-14 $30.52 $30.76 $30.52 $30.68 $29.41 43,176
2021-04-13 $30.69 $30.69 $30.56 $30.68 $29.41 28,636
2021-04-12 $30.52 $30.68 $30.51 $30.63 $29.36 24,036
2021-04-09 $30.30 $30.47 $30.27 $30.40 $29.14 30,753
2021-04-08 $30.40 $30.67 $30.21 $30.39 $29.13 34,657
2021-04-07 $30.13 $30.31 $30.13 $30.21 $28.96 38,058
2021-04-06 $30.15 $30.39 $30.15 $30.25 $28.99 78,682
2021-04-05 $29.90 $30.22 $29.88 $30.06 $28.81 158,559
2021-04-01 $29.55 $29.89 $29.50 $29.73 $28.50 60,081
2021-03-31 $29.12 $29.58 $29.12 $29.49 $28.27 18,482
2021-03-30 $29.52 $29.57 $29.07 $29.25 $28.04 15,070
2021-03-29 $29.41 $29.58 $29.33 $29.43 $28.21 67,707
2021-03-26 $29.29 $29.64 $29.11 $29.50 $28.28 69,485
2021-03-25 $29.10 $29.21 $28.76 $28.97 $27.77 220,821
2021-03-24 $29.53 $29.58 $29.17 $29.21 $28.00 40,916
2021-03-23 $29.72 $29.72 $29.50 $29.53 $28.30 51,273
2021-03-22 $29.78 $29.80 $29.55 $29.69 $28.46 19,988
2021-03-19 $29.78 $29.78 $29.41 $29.60 $28.37 27,175
2021-03-18 $29.45 $29.76 $29.40 $29.40 $28.18 103,400
2021-03-17 $29.67 $29.97 $29.65 $29.92 $28.68 17,601
2021-03-16 $29.48 $29.71 $29.41 $29.58 $28.35 18,677
2021-03-15 $29.89 $29.89 $29.57 $29.66 $28.43 30,834
2021-03-12 $29.79 $29.84 $29.57 $29.75 $28.52 30,221
2021-03-11 $29.81 $29.89 $29.62 $29.76 $28.53 34,932
2021-03-10 $29.49 $29.67 $29.37 $29.66 $28.43 65,390
2021-03-09 $29.31 $29.56 $29.20 $29.37 $28.15 31,793
2021-03-08 $29.19 $29.41 $29.09 $29.15 $27.94 49,820
2021-03-05 $29.26 $29.40 $28.98 $29.33 $28.11 22,076
2021-03-04 $29.31 $29.31 $28.75 $28.84 $27.64 95,418
2021-03-03 $29.29 $29.39 $29.02 $29.11 $27.90 109,051
2021-03-02 $29.32 $29.47 $29.18 $29.27 $28.06 46,010
2021-03-01 $28.86 $29.63 $28.75 $29.42 $28.20 47,894
2021-02-26 $28.94 $29.16 $28.85 $28.86 $27.66 21,879
2021-02-25 $29.29 $29.30 $28.86 $28.88 $27.68 55,714
2021-02-24 $29.21 $29.41 $29.10 $29.23 $28.02 30,029
2021-02-23 $29.11 $29.42 $29.06 $29.31 $28.09 24,318
2021-02-22 $29.46 $29.77 $29.28 $29.29 $28.07 42,828
2021-02-19 $29.79 $29.93 $29.59 $29.60 $28.37 93,128
2021-02-18 $29.87 $29.99 $29.70 $29.81 $28.57 39,632
2021-02-17 $29.68 $29.98 $29.55 $29.86 $28.62 60,363
2021-02-16 $29.74 $30.00 $29.67 $29.94 $28.70 142,668
2021-02-12 $29.65 $29.70 $29.43 $29.53 $28.30 39,905
2021-02-11 $29.38 $29.70 $29.35 $29.52 $28.30 46,632
2021-02-10 $29.07 $29.35 $29.00 $29.21 $28.00 92,116
2021-02-09 $29.00 $29.65 $29.00 $29.11 $27.90 82,132
2021-02-08 $29.34 $29.44 $29.00 $29.11 $27.90 125,664
2021-02-05 $29.54 $29.82 $29.45 $29.63 $28.40 48,205
2021-02-04 $29.24 $29.65 $29.24 $29.47 $28.25 18,970
2021-02-03 $29.03 $29.50 $29.03 $29.23 $28.02 56,820
2021-02-02 $29.19 $29.25 $28.92 $29.06 $27.85 56,181
2021-02-01 $29.06 $29.35 $28.36 $29.26 $28.05 61,052
2021-01-29 $28.98 $29.39 $28.85 $28.98 $27.78 29,891
2021-01-28 $28.92 $29.25 $28.84 $28.99 $27.79 179,600
2021-01-27 $29.50 $29.55 $28.86 $28.97 $27.77 61,384
2021-01-26 $29.78 $29.80 $29.46 $29.55 $28.32 41,932
2021-01-25 $29.47 $29.77 $29.39 $29.61 $28.38 27,034
2021-01-22 $29.50 $29.63 $29.39 $29.53 $28.30 37,916
2021-01-21 $29.68 $29.86 $29.59 $29.61 $28.38 70,237
2021-01-20 $29.60 $29.82 $29.40 $29.64 $28.41 101,974
2021-01-19 $29.90 $29.90 $29.55 $29.61 $28.38 72,120
2021-01-15 $29.60 $29.88 $29.47 $29.73 $28.50 173,550
2021-01-14 $29.64 $29.94 $29.64 $29.80 $28.56 72,819
2021-01-13 $29.47 $29.72 $29.47 $29.56 $28.33 76,324
2021-01-12 $29.42 $29.69 $29.28 $29.59 $28.36 47,427
2021-01-11 $29.33 $29.49 $29.09 $29.44 $28.22 34,159
2021-01-08 $29.20 $29.37 $29.06 $29.31 $28.09 77,812
2021-01-07 $29.06 $29.30 $28.96 $29.22 $28.01 133,750
2021-01-06 $28.79 $29.15 $28.79 $29.00 $27.80 37,644
2021-01-05 $28.54 $29.02 $28.54 $28.97 $27.77 57,233
2021-01-04 $28.52 $28.69 $28.22 $28.47 $27.29 49,851
2020-12-31 $28.44 $28.50 $28.15 $28.35 $27.17 213,752
2020-12-30 $28.70 $28.71 $28.49 $28.49 $27.31 27,595
2020-12-29 $28.52 $28.71 $28.36 $28.53 $27.35 132,477
2020-12-28 $28.20 $28.51 $28.11 $28.26 $27.09 54,526
2020-12-24 $28.18 $28.19 $28.10 $28.14 $26.97 6,058
2020-12-23 $28.10 $28.55 $28.01 $28.17 $27.00 83,730
2020-12-22 $28.14 $28.30 $28.00 $28.02 $26.86 67,628
2020-12-21 $28.12 $28.28 $27.95 $28.06 $26.90 90,949
2020-12-18 $28.62 $28.62 $28.10 $28.24 $27.07 87,086
2020-12-17 $28.56 $28.62 $28.43 $28.44 $27.26 35,548
2020-12-16 $28.27 $28.59 $28.13 $28.56 $27.38 142,560
2020-12-15 $27.86 $28.13 $27.77 $28.09 $26.92 59,634
2020-12-14 $27.86 $27.92 $27.61 $27.68 $26.53 86,437
2020-12-11 $27.72 $27.97 $27.70 $27.81 $26.48 36,613
2020-12-10 $27.80 $27.99 $27.69 $27.77 $26.44 79,621
2020-12-09 $28.20 $28.20 $27.85 $27.87 $26.53 30,598
2020-12-08 $27.97 $28.20 $27.85 $28.01 $26.67 31,355
2020-12-07 $28.13 $28.19 $27.88 $27.97 $26.63 65,658
2020-12-04 $28.09 $28.25 $27.85 $28.09 $26.74 36,766
2020-12-03 $27.88 $28.30 $27.87 $27.93 $26.59 58,208
2020-12-02 $27.68 $27.98 $27.47 $27.60 $26.28 94,893
2020-12-01 $27.36 $27.97 $27.36 $27.58 $26.26 419,024
2020-11-30 $27.92 $27.92 $27.07 $27.20 $25.90 273,915
2020-11-27 $28.07 $28.20 $28.07 $28.15 $26.80 15,242
2020-11-25 $28.00 $28.26 $27.90 $28.20 $26.85 181,471
2020-11-24 $27.71 $28.12 $27.70 $27.93 $26.59 99,384
2020-11-23 $27.79 $27.90 $27.64 $27.69 $26.36 94,694
2020-11-20 $27.84 $27.90 $27.61 $27.63 $26.31 44,272
2020-11-19 $27.62 $27.81 $27.51 $27.72 $26.39 67,945
2020-11-18 $27.39 $27.72 $27.39 $27.51 $26.19 32,132
2020-11-17 $27.54 $27.59 $27.40 $27.48 $26.16 19,148
2020-11-16 $27.69 $27.69 $27.48 $27.52 $26.20 33,508
2020-11-13 $27.40 $27.74 $27.40 $27.63 $26.31 42,456
2020-11-12 $27.60 $27.77 $27.39 $27.42 $26.11 47,797
2020-11-11 $27.65 $27.65 $27.49 $27.53 $26.21 122,559
2020-11-10 $27.53 $27.70 $27.47 $27.53 $26.21 48,500
2020-11-09 $27.56 $27.69 $27.20 $27.29 $25.98 112,285
2020-11-06 $26.89 $27.00 $26.74 $26.75 $25.47 230,077
2020-11-05 $26.86 $27.00 $26.69 $26.89 $25.60 80,345
2020-11-04 $26.59 $26.95 $26.59 $26.67 $25.39 34,732
2020-11-03 $26.43 $26.81 $26.29 $26.41 $25.14 100,814
2020-11-02 $26.54 $26.54 $25.81 $26.08 $24.83 839,906
2020-10-30 $26.14 $26.46 $26.10 $26.28 $25.02 19,198
2020-10-29 $26.07 $26.48 $26.05 $26.24 $24.98 111,263
2020-10-28 $26.23 $26.34 $26.00 $26.09 $24.84 435,752
2020-10-27 $26.44 $26.66 $26.28 $26.51 $25.24 140,540
2020-10-26 $26.72 $26.87 $26.50 $26.59 $25.32 49,021
2020-10-23 $26.90 $27.16 $26.72 $27.06 $25.76 19,614
2020-10-22 $26.70 $27.00 $26.70 $26.99 $25.70 39,598
2020-10-21 $26.75 $27.01 $26.74 $26.76 $25.48 43,336
2020-10-20 $26.72 $27.09 $26.72 $26.89 $25.60 41,505
2020-10-19 $26.83 $26.93 $26.60 $26.60 $25.32 41,625
2020-10-16 $26.76 $27.09 $26.56 $26.89 $25.60 309,452
2020-10-15 $26.46 $26.86 $26.27 $26.79 $25.51 44,346
2020-10-14 $26.75 $26.75 $26.42 $26.52 $25.25 54,758
2020-10-13 $26.66 $26.77 $26.44 $26.74 $25.46 40,605
2020-10-12 $26.94 $26.96 $26.66 $26.89 $25.60 34,941
2020-10-09 $26.84 $26.93 $26.52 $26.78 $25.50 18,155
2020-10-08 $26.52 $26.74 $26.52 $26.60 $25.32 122,876
2020-10-07 $26.39 $26.63 $26.39 $26.60 $25.32 25,237
2020-10-06 $26.21 $26.50 $26.03 $26.40 $25.13 618,693
2020-10-05 $25.82 $26.27 $25.80 $26.27 $25.01 38,383
2020-10-02 $25.71 $25.80 $25.56 $25.70 $24.47 28,374
2020-10-01 $25.55 $25.87 $25.47 $25.81 $24.57 85,619
2020-09-30 $25.34 $25.75 $25.34 $25.59 $24.36 41,383
2020-09-29 $25.73 $25.74 $25.40 $25.53 $24.31 46,420
2020-09-28 $25.82 $25.93 $25.65 $25.82 $24.58 134,104
2020-09-25 $25.68 $25.90 $25.57 $25.90 $24.66 55,833
2020-09-24 $25.48 $25.91 $25.48 $25.66 $24.43 42,293
2020-09-23 $25.74 $25.97 $25.61 $25.61 $24.38 43,320
2020-09-22 $25.71 $26.00 $25.55 $25.73 $24.50 43,847
2020-09-21 $25.50 $25.69 $25.32 $25.58 $24.35 81,116
2020-09-18 $25.92 $25.93 $25.48 $25.65 $24.42 22,738
2020-09-17 $25.50 $26.00 $25.50 $25.90 $24.66 67,287
2020-09-16 $25.93 $25.93 $25.64 $25.64 $24.41 25,520
2020-09-15 $25.66 $25.93 $25.58 $25.86 $24.62 109,251
2020-09-14 $25.51 $25.70 $25.45 $25.65 $24.42 44,930
2020-09-11 $25.30 $25.54 $25.03 $25.35 $24.13 50,678
2020-09-10 $25.27 $25.40 $25.16 $25.19 $23.98 51,979
2020-09-09 $25.41 $25.47 $25.16 $25.22 $24.01 277,028
2020-09-08 $25.40 $25.53 $25.00 $25.13 $23.93 65,730
2020-09-04 $25.47 $25.88 $25.32 $25.62 $24.39 48,057
2020-09-03 $25.75 $25.75 $25.15 $25.33 $24.12 67,887
2020-09-02 $25.82 $25.99 $25.75 $25.94 $24.70 82,810
2020-09-01 $25.65 $26.00 $25.60 $25.84 $24.60 67,592
2020-08-31 $25.32 $25.75 $25.32 $25.54 $24.32 81,726
2020-08-28 $25.14 $25.45 $25.11 $25.28 $24.07 46,817
2020-08-27 $25.21 $25.25 $25.05 $25.18 $23.97 127,436
2020-08-26 $25.09 $25.32 $25.04 $25.17 $23.96 77,308
2020-08-25 $25.03 $25.10 $24.98 $25.09 $23.89 59,850
2020-08-24 $24.84 $25.10 $24.80 $24.96 $23.76 86,753
2020-08-21 $24.54 $24.68 $24.54 $24.67 $23.49 26,833
2020-08-20 $24.50 $24.89 $24.44 $24.73 $23.54 131,381
2020-08-19 $24.68 $24.75 $24.45 $24.51 $23.34 104,061
2020-08-18 $24.61 $24.83 $24.50 $24.56 $23.38 69,343
2020-08-17 $24.46 $24.70 $24.44 $24.65 $23.47 105,661
2020-08-14 $24.45 $24.45 $24.24 $24.30 $23.14 25,289
2020-08-13 $24.52 $24.60 $24.24 $24.32 $23.15 39,721
2020-08-12 $24.32 $24.41 $24.28 $24.40 $23.23 83,103
2020-08-11 $24.37 $24.42 $24.06 $24.13 $22.97 87,578
2020-08-10 $24.10 $24.27 $24.10 $24.21 $23.05 80,666
2020-08-07 $24.22 $24.32 $24.01 $24.06 $22.91 37,431
2020-08-06 $24.16 $24.38 $24.16 $24.29 $23.13 45,020
2020-08-05 $24.29 $24.37 $24.16 $24.18 $23.02 67,903
2020-08-04 $24.20 $24.30 $23.94 $24.10 $22.94 1,080,892
2020-08-03 $23.82 $24.25 $23.81 $24.22 $23.06 770,685
2020-07-31 $24.02 $24.09 $23.57 $23.82 $22.68 51,529
2020-07-30 $24.25 $24.25 $23.86 $24.02 $22.87 37,002
2020-07-29 $24.15 $24.25 $23.97 $24.25 $23.09 76,631
2020-07-28 $23.95 $24.25 $23.95 $24.05 $22.90 102,521
2020-07-27 $23.80 $23.84 $23.70 $23.81 $22.67 17,089
2020-07-24 $23.40 $23.78 $23.27 $23.58 $22.45 56,694
2020-07-23 $23.83 $23.83 $23.37 $23.48 $22.35 106,020
2020-07-22 $23.66 $23.89 $23.58 $23.71 $22.57 160,390
2020-07-21 $23.90 $23.98 $23.82 $23.82 $22.68 41,877
2020-07-20 $23.90 $23.98 $23.87 $23.91 $22.76 37,328
2020-07-17 $24.25 $24.25 $23.93 $24.15 $22.99 42,309
2020-07-16 $24.09 $24.22 $23.89 $24.16 $23.00 65,563
2020-07-15 $23.98 $24.14 $23.80 $24.05 $22.90 31,903
2020-07-14 $23.98 $24.14 $23.80 $24.08 $22.93 76,119
2020-07-13 $24.30 $24.69 $24.10 $24.11 $22.95 42,325
2020-07-10 $24.03 $24.54 $23.91 $24.18 $23.02 67,346
2020-07-09 $24.01 $24.32 $23.86 $24.10 $22.94 72,100
2020-07-08 $24.26 $24.33 $24.04 $24.12 $22.96 56,607
2020-07-07 $24.02 $24.30 $24.02 $24.09 $22.94 45,000
2020-07-06 $24.33 $24.34 $24.14 $24.14 $22.98 39,632
2020-07-02 $24.31 $24.35 $24.10 $24.12 $22.96 28,100
2020-07-01 $24.16 $24.34 $24.08 $24.15 $22.99 52,237
2020-06-30 $24.17 $24.20 $23.68 $24.20 $23.04 34,555
2020-06-29 $24.07 $24.23 $23.69 $24.14 $22.98 30,032
2020-06-26 $24.08 $24.16 $23.76 $23.98 $22.83 117,136
2020-06-25 $24.32 $24.32 $23.83 $24.18 $23.02 57,001
2020-06-24 $23.98 $24.30 $23.72 $24.18 $23.02 92,516
2020-06-23 $24.03 $24.36 $23.96 $24.04 $22.89 38,605
2020-06-22 $23.75 $24.11 $23.58 $23.68 $22.54 128,282
2020-06-19 $23.95 $24.05 $23.54 $23.59 $22.46 58,914
2020-06-18 $23.50 $23.90 $23.50 $23.86 $22.72 110,289
2020-06-17 $23.68 $23.89 $23.56 $23.72 $22.58 78,557
2020-06-16 $23.83 $23.91 $23.51 $23.61 $22.48 57,536
2020-06-15 $22.90 $23.66 $22.90 $23.60 $22.47 60,971
2020-06-12 $23.90 $24.16 $23.33 $23.79 $22.05 131,001
2020-06-11 $24.27 $24.41 $23.60 $23.60 $21.88 133,731
2020-06-10 $24.53 $24.70 $24.28 $24.54 $22.75 64,799
2020-06-09 $24.69 $24.87 $24.58 $24.60 $22.80 57,515
2020-06-08 $24.57 $24.86 $24.41 $24.70 $22.90 61,954
2020-06-05 $24.65 $24.68 $24.40 $24.45 $22.66 56,706
2020-06-04 $24.35 $24.46 $24.15 $24.35 $22.57 54,348
2020-06-03 $24.16 $24.44 $24.10 $24.41 $22.63 82,413
2020-06-02 $23.85 $24.07 $23.79 $23.93 $22.18 88,863
2020-06-01 $23.59 $23.90 $23.59 $23.78 $22.04 78,556
2020-05-29 $23.58 $23.71 $23.42 $23.58 $21.86 82,067
2020-05-28 $23.80 $23.80 $23.60 $23.71 $21.98 42,672
2020-05-27 $23.80 $23.80 $23.31 $23.61 $21.89 263,334
2020-05-26 $23.40 $23.77 $23.32 $23.43 $21.72 195,889
2020-05-22 $23.06 $23.23 $23.01 $23.16 $21.47 49,139
2020-05-21 $23.14 $23.35 $23.09 $23.23 $21.53 65,145
2020-05-20 $23.01 $23.37 $22.92 $23.03 $21.35 118,611
2020-05-19 $22.77 $23.39 $22.77 $22.79 $21.13 115,523
2020-05-18 $22.54 $22.95 $22.54 $22.76 $21.10 110,929
2020-05-15 $21.97 $22.47 $21.97 $22.18 $20.56 70,001
2020-05-14 $22.02 $22.21 $21.86 $22.08 $20.47 87,108
2020-05-13 $22.20 $22.78 $21.79 $21.96 $20.36 184,245
2020-05-12 $22.51 $22.79 $22.22 $22.22 $20.60 152,280
2020-05-11 $22.71 $23.00 $22.40 $22.44 $20.80 586,942
2020-05-08 $22.91 $23.15 $22.78 $22.89 $21.22 135,469
2020-05-07 $22.73 $23.00 $22.53 $22.78 $21.12 143,544
2020-05-06 $23.02 $23.24 $22.51 $22.67 $21.01 173,088
2020-05-05 $22.91 $23.20 $22.61 $22.96 $21.28 143,178
2020-05-04 $22.00 $22.78 $21.90 $22.51 $20.87 229,823
2020-05-01 $22.57 $23.12 $21.94 $22.04 $20.43 132,086
2020-04-30 $22.98 $23.13 $22.68 $22.68 $21.02 151,415
2020-04-29 $22.99 $23.14 $22.89 $23.10 $21.41 113,385
2020-04-28 $22.10 $22.62 $22.10 $22.25 $20.63 132,951
2020-04-27 $21.94 $22.31 $21.94 $22.18 $20.56 131,407
2020-04-24 $22.08 $22.19 $21.37 $21.85 $20.25 237,627
2020-04-23 $22.12 $22.45 $21.79 $21.82 $20.23 198,796
2020-04-22 $21.76 $22.48 $21.70 $22.16 $20.54 282,744
2020-04-21 $22.08 $22.25 $21.35 $21.44 $19.87 243,165
2020-04-20 $22.04 $22.34 $21.80 $21.80 $20.21 201,927
2020-04-17 $21.94 $22.14 $21.79 $22.07 $20.46 258,586
2020-04-16 $22.00 $22.18 $21.78 $21.92 $20.32 203,296
2020-04-15 $22.23 $22.40 $21.51 $21.94 $20.34 228,594
2020-04-14 $22.02 $22.60 $22.01 $22.19 $20.57 218,190
2020-04-13 $21.36 $21.90 $21.36 $21.73 $20.14 106,242
2020-04-09 $21.80 $21.91 $21.21 $21.28 $19.73 409,675
2020-04-08 $21.30 $21.84 $21.25 $21.78 $20.19 155,074
2020-04-07 $22.12 $22.16 $21.05 $21.16 $19.62 207,383
2020-04-06 $21.25 $22.03 $21.13 $21.50 $19.93 184,308
2020-04-03 $21.21 $21.54 $20.69 $20.89 $19.36 144,912
2020-04-02 $21.15 $21.36 $20.82 $21.06 $19.52 133,406
2020-04-01 $21.05 $21.35 $21.05 $21.25 $19.70 135,203
2020-03-31 $21.22 $21.86 $21.08 $21.35 $19.79 109,017
2020-03-30 $21.24 $21.69 $20.92 $21.20 $19.65 184,826
2020-03-27 $21.43 $21.90 $20.96 $21.57 $20.00 141,381
2020-03-26 $21.49 $22.28 $21.40 $21.90 $20.30 231,597
2020-03-25 $21.14 $22.01 $21.03 $21.22 $19.67 228,044
2020-03-24 $20.22 $21.60 $20.22 $20.89 $19.36 215,166
2020-03-23 $20.44 $21.40 $19.35 $19.66 $18.22 220,007
2020-03-20 $21.00 $21.54 $20.12 $20.36 $18.87 157,953
2020-03-19 $20.59 $21.40 $20.23 $20.78 $19.26 263,291
2020-03-18 $20.74 $21.29 $19.55 $19.93 $18.47 250,476
2020-03-17 $20.63 $21.91 $20.63 $21.46 $19.89 156,970
2020-03-16 $21.00 $21.50 $20.36 $20.45 $18.96 270,952
2020-03-13 $23.55 $23.55 $22.00 $22.75 $21.09 94,275
2020-03-12 $22.48 $22.93 $21.40 $21.85 $20.25 247,854
2020-03-11 $24.81 $24.82 $24.01 $24.12 $22.36 112,471
2020-03-10 $24.91 $25.05 $24.48 $24.75 $22.94 134,311
2020-03-09 $25.25 $25.25 $23.61 $23.89 $22.15 154,571
2020-03-06 $27.20 $27.46 $27.01 $27.44 $25.44 61,630
2020-03-05 $27.46 $27.97 $27.26 $27.41 $25.41 66,996
2020-03-04 $27.90 $28.17 $27.76 $28.02 $25.97 79,443
2020-03-03 $28.02 $28.26 $27.65 $27.65 $25.63 110,809
2020-03-02 $27.42 $27.91 $27.30 $27.91 $25.87 171,737
2020-02-28 $27.84 $27.92 $27.24 $27.47 $25.46 252,397
2020-02-27 $28.33 $28.50 $28.16 $28.21 $26.15 156,115
2020-02-26 $28.39 $28.60 $28.33 $28.35 $26.28 195,389
2020-02-25 $28.92 $29.03 $28.16 $28.16 $26.10 113,313
2020-02-24 $29.26 $29.26 $28.85 $28.88 $26.77 186,814
2020-02-21 $29.65 $29.83 $29.60 $29.66 $27.49 48,034
2020-02-20 $29.73 $29.75 $29.55 $29.56 $27.40 121,898
2020-02-19 $29.79 $29.95 $29.68 $29.74 $27.57 66,597
2020-02-18 $29.98 $29.98 $29.77 $29.79 $27.62 40,739
2020-02-14 $30.07 $30.18 $30.05 $30.11 $27.91 70,886
2020-02-13 $30.03 $30.26 $30.03 $30.09 $27.89 71,337
2020-02-12 $30.07 $30.18 $30.05 $30.05 $27.86 95,780
2020-02-11 $30.02 $30.13 $30.00 $30.04 $27.85 30,031
2020-02-10 $30.05 $30.08 $30.00 $30.00 $27.81 36,137
2020-02-07 $30.33 $30.34 $30.21 $30.22 $28.01 43,545
2020-02-06 $30.38 $30.47 $30.21 $30.44 $28.22 24,771
2020-02-05 $30.19 $30.36 $30.19 $30.20 $28.00 47,185
2020-02-04 $30.16 $30.27 $30.16 $30.19 $27.99 52,343
2020-02-03 $30.37 $30.55 $30.11 $30.19 $27.99 165,316
2020-01-31 $30.70 $30.70 $30.48 $30.62 $28.38 141,226
2020-01-30 $30.55 $30.78 $30.52 $30.74 $28.50 46,815
2020-01-29 $30.66 $30.86 $30.52 $30.67 $28.43 87,241
2020-01-28 $30.76 $30.83 $30.60 $30.74 $28.50 58,318
2020-01-27 $30.75 $30.82 $30.61 $30.64 $28.40 93,747
2020-01-24 $31.29 $31.35 $31.00 $31.17 $28.89 87,446
2020-01-23 $31.13 $31.35 $31.10 $31.28 $29.00 65,655
2020-01-22 $31.14 $31.29 $31.05 $31.19 $28.91 74,203
2020-01-21 $30.99 $31.20 $30.84 $31.20 $28.92 125,823
2020-01-17 $31.13 $31.24 $31.04 $31.23 $28.95 67,769
2020-01-16 $30.96 $31.16 $30.95 $31.11 $28.84 99,184
2020-01-15 $30.88 $31.05 $30.88 $30.92 $28.66 61,187
2020-01-14 $30.84 $31.00 $30.74 $30.98 $28.72 54,390
2020-01-13 $30.84 $30.84 $30.62 $30.75 $28.50 75,306
2020-01-10 $30.72 $30.76 $30.51 $30.76 $28.51 122,102
2020-01-09 $30.63 $30.79 $30.55 $30.68 $28.44 91,974
2020-01-08 $30.23 $30.41 $30.23 $30.27 $28.06 134,274
2020-01-07 $30.00 $30.31 $30.00 $30.22 $28.01 33,114
2020-01-06 $30.05 $30.22 $30.00 $30.19 $27.99 115,955
2020-01-03 $30.35 $30.65 $30.35 $30.51 $28.28 61,636
2020-01-02 $30.50 $30.65 $30.46 $30.62 $28.38 61,353
2019-12-31 $30.39 $30.45 $30.32 $30.35 $28.13 55,487
2019-12-30 $30.37 $30.50 $30.25 $30.26 $28.05 114,813
2019-12-27 $30.22 $30.46 $30.22 $30.32 $28.11 50,881
2019-12-26 $30.36 $30.44 $30.23 $30.39 $28.17 78,234
2019-12-24 $30.37 $30.41 $30.31 $30.40 $28.18 49,774
2019-12-23 $30.22 $30.40 $30.17 $30.36 $28.14 92,844
2019-12-20 $30.07 $30.30 $30.07 $30.30 $28.09 117,564
2019-12-19 $29.87 $30.17 $29.84 $30.12 $27.92 59,703
2019-12-18 $29.59 $29.96 $29.57 $29.91 $27.73 181,079
2019-12-17 $29.95 $29.97 $29.57 $29.57 $27.41 154,200
2019-12-16 $30.08 $30.10 $29.76 $29.77 $27.60 316,336
2019-12-13 $30.15 $30.16 $29.89 $29.98 $27.65 143,889
2019-12-12 $30.04 $30.25 $29.95 $30.15 $27.80 98,044
2019-12-11 $29.96 $30.10 $29.88 $29.98 $27.65 44,148
2019-12-10 $29.93 $30.00 $29.82 $29.98 $27.65 64,032
2019-12-09 $29.89 $30.04 $29.89 $29.91 $27.58 33,493
2019-12-06 $29.77 $30.05 $29.70 $30.05 $27.71 81,587
2019-12-05 $29.80 $29.83 $29.69 $29.77 $27.45 45,238
2019-12-04 $29.48 $29.81 $29.48 $29.80 $27.48 191,121
2019-12-03 $29.32 $29.47 $29.31 $29.47 $27.18 97,603
2019-12-02 $29.37 $29.48 $29.26 $29.42 $27.13 297,643
2019-11-29 $29.06 $29.32 $28.97 $29.23 $26.96 26,335
2019-11-27 $28.93 $29.00 $28.90 $29.00 $26.74 68,211
2019-11-26 $28.81 $28.99 $28.78 $28.82 $26.58 149,338
2019-11-25 $28.81 $28.99 $28.75 $28.85 $26.60 134,052
2019-11-22 $28.66 $28.81 $28.66 $28.75 $26.51 13,852
2019-11-21 $28.72 $28.83 $28.63 $28.80 $26.56 82,765
2019-11-20 $28.73 $28.81 $28.59 $28.74 $26.50 45,024
2019-11-19 $28.68 $28.83 $28.65 $28.71 $26.48 64,785
2019-11-18 $28.71 $28.77 $28.59 $28.66 $26.43 64,708
2019-11-15 $28.69 $28.78 $28.63 $28.74 $26.50 140,058
2019-11-14 $28.63 $28.70 $28.54 $28.68 $26.45 75,998
2019-11-13 $28.52 $28.65 $28.52 $28.61 $26.38 37,464
2019-11-12 $28.58 $28.63 $28.50 $28.53 $26.31 51,309
2019-11-11 $28.66 $28.67 $28.51 $28.60 $26.37 49,899
2019-11-08 $28.35 $28.59 $28.35 $28.48 $26.26 77,993
2019-11-07 $28.52 $28.66 $28.39 $28.54 $26.32 76,837
2019-11-06 $28.52 $28.61 $28.44 $28.60 $26.37 90,771
2019-11-05 $28.51 $28.53 $28.30 $28.47 $26.25 75,787
2019-11-04 $28.40 $28.66 $28.40 $28.56 $26.34 113,007
2019-11-01 $28.41 $28.64 $28.41 $28.62 $26.39 293,913
2019-10-31 $28.38 $28.41 $28.20 $28.27 $26.07 42,399
2019-10-30 $28.26 $28.42 $28.18 $28.38 $26.17 58,653
2019-10-29 $28.25 $28.34 $28.13 $28.19 $26.00 66,403
2019-10-28 $28.30 $28.49 $28.20 $28.26 $26.06 48,288
2019-10-25 $28.22 $28.50 $28.21 $28.44 $26.23 54,320
2019-10-24 $28.22 $28.36 $28.19 $28.19 $26.00 26,681
2019-10-23 $28.30 $28.32 $28.17 $28.18 $25.99 73,543
2019-10-22 $28.21 $28.29 $28.17 $28.26 $26.06 61,805
2019-10-21 $28.19 $28.25 $28.07 $28.13 $25.94 30,541
2019-10-18 $28.23 $28.25 $28.08 $28.18 $25.99 31,285
2019-10-17 $28.09 $28.28 $28.09 $28.10 $25.91 62,907
2019-10-16 $27.95 $28.21 $27.95 $28.05 $25.87 70,049
2019-10-15 $28.07 $28.22 $28.00 $28.08 $25.89 60,255
2019-10-14 $28.11 $28.12 $27.91 $28.12 $25.93 51,389
2019-10-11 $28.18 $28.30 $28.07 $28.17 $25.98 126,959
2019-10-10 $28.07 $28.18 $27.92 $28.08 $25.89 62,894
2019-10-09 $27.95 $28.07 $27.92 $28.01 $25.83 44,698
2019-10-08 $28.09 $28.09 $27.89 $27.92 $25.75 81,130
2019-10-07 $28.09 $28.14 $27.99 $28.06 $25.88 51,377
2019-10-04 $27.93 $28.15 $27.93 $28.11 $25.92 68,644
2019-10-03 $27.92 $28.17 $27.78 $28.12 $25.93 91,974
2019-10-02 $27.96 $28.11 $27.83 $27.88 $25.71 81,709
2019-10-01 $28.21 $28.21 $27.95 $28.02 $25.84 103,486
2019-09-30 $28.00 $28.14 $28.00 $28.14 $25.95 34,694
2019-09-27 $28.17 $28.19 $28.00 $28.01 $25.83 130,030
2019-09-26 $28.24 $28.32 $28.02 $28.03 $25.85 49,395
2019-09-25 $28.15 $28.31 $28.07 $28.28 $26.08 80,972
2019-09-24 $28.22 $28.36 $28.02 $28.09 $25.90 51,377
2019-09-23 $28.28 $28.33 $28.01 $28.30 $26.10 60,346
2019-09-20 $27.77 $28.14 $27.68 $27.90 $25.73 55,867
2019-09-19 $28.04 $28.17 $27.77 $27.86 $25.69 120,154
2019-09-18 $28.13 $28.25 $27.92 $27.97 $25.79 42,219
2019-09-17 $28.06 $28.33 $28.02 $28.29 $26.09 167,385
2019-09-16 $28.20 $28.20 $28.01 $28.09 $25.90 86,408
2019-09-13 $28.15 $28.25 $28.10 $28.20 $26.01 37,505
2019-09-12 $28.06 $28.17 $28.06 $28.07 $25.89 35,357
2019-09-11 $28.16 $28.22 $27.96 $28.06 $25.88 163,269
2019-09-10 $28.36 $28.41 $28.17 $28.26 $26.06 83,669
2019-09-09 $28.45 $28.50 $28.20 $28.24 $26.04 80,484
2019-09-06 $28.50 $28.60 $28.39 $28.45 $26.24 31,187
2019-09-05 $28.79 $28.86 $28.46 $28.47 $26.25 206,339
2019-09-04 $28.79 $28.82 $28.55 $28.69 $26.46 520,916
2019-09-03 $28.75 $28.82 $28.52 $28.82 $26.58 100,669
2019-08-30 $28.86 $28.86 $28.55 $28.84 $26.60 78,602
2019-08-29 $28.80 $28.85 $28.59 $28.66 $26.43 71,516
2019-08-28 $28.79 $28.87 $28.65 $28.80 $26.56 57,558
2019-08-27 $28.92 $28.95 $28.65 $28.65 $26.42 60,673
2019-08-26 $28.89 $29.09 $28.54 $28.63 $26.40 169,203
2019-08-23 $29.02 $29.06 $28.60 $28.70 $26.47 154,703
2019-08-22 $28.99 $29.14 $28.82 $28.94 $26.69 131,062
2019-08-21 $28.90 $29.07 $28.82 $28.95 $26.70 75,084
2019-08-20 $28.76 $29.01 $28.55 $28.99 $26.73 54,791
2019-08-19 $29.00 $29.00 $28.65 $28.68 $26.45 56,633
2019-08-16 $28.93 $29.15 $28.85 $29.04 $26.78 94,864
2019-08-15 $28.73 $28.90 $28.64 $28.85 $26.60 125,689
2019-08-14 $28.97 $29.03 $28.54 $28.70 $26.47 94,201
2019-08-13 $29.03 $29.33 $28.84 $29.17 $26.90 39,617
2019-08-12 $29.00 $29.06 $28.80 $28.96 $26.71 98,237
2019-08-09 $29.46 $29.54 $29.36 $29.37 $27.08 50,710
2019-08-08 $29.44 $29.54 $29.35 $29.46 $27.17 34,319
2019-08-07 $29.34 $29.51 $29.14 $29.40 $27.11 76,282
2019-08-06 $29.27 $29.42 $29.10 $29.23 $26.96 449,136
2019-08-05 $29.39 $29.45 $29.02 $29.09 $26.83 113,958
2019-08-02 $29.63 $29.85 $29.33 $29.43 $27.14 118,131
2019-08-01 $30.01 $30.04 $29.38 $29.38 $27.09 162,856
2019-07-31 $30.00 $30.21 $29.62 $29.68 $27.37 311,014
2019-07-30 $30.35 $30.36 $29.77 $29.77 $27.45 309,149
2019-07-29 $30.25 $30.49 $30.25 $30.49 $28.12 53,007
2019-07-26 $30.05 $30.31 $30.00 $30.25 $27.90 33,571
2019-07-25 $30.01 $30.18 $29.95 $30.00 $27.67 33,320
2019-07-24 $30.11 $30.19 $29.96 $30.03 $27.69 63,708
2019-07-23 $30.02 $30.12 $29.95 $30.12 $27.78 66,447
2019-07-22 $30.17 $30.17 $29.93 $29.99 $27.66 106,175
2019-07-19 $30.20 $30.35 $30.11 $30.20 $27.85 139,401
2019-07-18 $30.20 $30.42 $30.15 $30.36 $28.00 124,453
2019-07-17 $30.17 $30.40 $30.17 $30.26 $27.90 128,422
2019-07-16 $30.16 $30.40 $30.11 $30.21 $27.86 133,289
2019-07-15 $30.30 $30.37 $30.17 $30.20 $27.85 90,032
2019-07-12 $30.33 $30.47 $30.31 $30.38 $28.02 146,714
2019-07-11 $30.40 $30.44 $30.12 $30.37 $28.01 140,177
2019-07-10 $30.20 $30.46 $30.11 $30.40 $28.03 127,376
2019-07-09 $29.97 $30.27 $29.87 $30.21 $27.86 176,148
2019-07-08 $30.02 $30.13 $29.91 $30.04 $27.70 110,827
2019-07-05 $29.82 $30.05 $29.76 $29.99 $27.66 97,087
2019-07-03 $29.87 $30.00 $29.75 $29.99 $27.66 65,335
2019-07-02 $29.77 $29.87 $29.76 $29.87 $27.55 71,092
2019-07-01 $29.65 $29.84 $29.63 $29.78 $27.46 195,108
2019-06-28 $29.58 $29.67 $29.56 $29.62 $27.31 39,324
2019-06-27 $29.31 $29.60 $29.31 $29.52 $27.22 73,917
2019-06-26 $29.51 $29.57 $29.30 $29.46 $27.17 64,253
2019-06-25 $29.54 $29.59 $29.41 $29.41 $27.12 71,830
2019-06-24 $29.48 $29.62 $29.35 $29.62 $27.31 136,628
2019-06-21 $29.35 $29.48 $28.92 $29.48 $27.19 74,472
2019-06-20 $29.18 $29.39 $29.10 $29.35 $27.07 139,201
2019-06-19 $29.18 $29.30 $29.02 $29.02 $26.76 166,301
2019-06-18 $29.00 $29.32 $29.00 $29.24 $26.96 178,667
2019-06-17 $29.07 $29.10 $28.58 $29.03 $26.77 135,265
2019-06-14 $29.80 $29.93 $29.71 $29.75 $26.71 112,086
2019-06-13 $30.07 $30.09 $29.79 $29.88 $26.82 66,058
2019-06-12 $29.85 $30.20 $29.82 $30.13 $27.05 251,622
2019-06-11 $29.91 $29.92 $29.70 $29.91 $26.85 69,426
2019-06-10 $29.50 $29.80 $29.50 $29.75 $26.71 201,947
2019-06-07 $29.19 $29.63 $29.19 $29.44 $26.43 155,487
2019-06-06 $29.13 $29.28 $28.93 $29.17 $26.18 159,418
2019-06-05 $29.22 $29.26 $29.00 $29.10 $26.12 132,427
2019-06-04 $28.75 $29.11 $28.75 $29.08 $26.10 157,298
2019-06-03 $28.70 $28.89 $28.54 $28.68 $25.74 117,781
2019-05-31 $28.67 $28.83 $28.57 $28.71 $25.77 154,491
2019-05-30 $28.83 $28.85 $28.69 $28.71 $25.77 86,354
2019-05-29 $28.66 $28.85 $28.63 $28.80 $25.85 75,220
2019-05-28 $28.50 $28.84 $28.49 $28.55 $25.63 205,411
2019-05-24 $28.13 $28.37 $28.13 $28.32 $25.42 80,418
2019-05-23 $28.13 $28.28 $28.09 $28.19 $25.30 110,396
2019-05-22 $28.42 $28.42 $28.23 $28.39 $25.48 114,048
2019-05-21 $28.13 $28.42 $28.13 $28.33 $25.43 141,620
2019-05-20 $27.93 $28.05 $27.80 $28.01 $25.14 94,103
2019-05-17 $28.12 $28.22 $27.94 $28.01 $25.14 116,874
2019-05-16 $28.17 $28.39 $28.17 $28.31 $25.41 440,026
2019-05-15 $27.81 $28.11 $27.81 $28.07 $25.20 45,153
2019-05-14 $27.98 $28.08 $27.86 $27.89 $25.04 89,293
2019-05-13 $28.29 $28.33 $27.76 $27.85 $25.00 123,320
2019-05-10 $28.63 $28.83 $28.60 $28.78 $25.83 140,258
2019-05-09 $28.70 $28.82 $28.51 $28.79 $25.84 82,658
2019-05-08 $28.68 $28.91 $28.68 $28.90 $25.94 120,104
2019-05-07 $28.62 $28.74 $28.48 $28.52 $25.60 170,322
2019-05-06 $28.42 $28.77 $28.42 $28.68 $25.74 123,122
2019-05-03 $28.47 $28.78 $28.47 $28.75 $25.81 101,775
2019-05-02 $28.34 $28.63 $28.34 $28.54 $25.62 161,445
2019-05-01 $28.21 $28.46 $28.18 $28.18 $25.30 261,111
2019-04-30 $28.17 $28.34 $28.05 $28.34 $25.44 67,678
2019-04-29 $28.18 $28.26 $28.08 $28.14 $25.26 39,618
2019-04-26 $28.63 $28.63 $28.20 $28.28 $25.39 169,662
2019-04-25 $28.32 $28.38 $28.01 $28.38 $25.48 93,362
2019-04-24 $28.60 $28.76 $28.34 $28.39 $25.48 123,546
2019-04-23 $28.61 $28.72 $28.57 $28.66 $25.73 44,884
2019-04-22 $28.56 $28.72 $28.56 $28.65 $25.72 68,941
2019-04-18 $28.89 $28.98 $28.61 $28.66 $25.73 174,200
2019-04-17 $28.92 $28.98 $28.81 $28.81 $25.86 39,451
2019-04-16 $28.95 $29.05 $28.82 $28.82 $25.87 81,548
2019-04-15 $28.84 $29.02 $28.80 $28.91 $25.95 83,206
2019-04-12 $28.88 $29.05 $28.80 $28.85 $25.90 36,575
2019-04-11 $28.76 $28.92 $28.72 $28.76 $25.82 18,269
2019-04-10 $28.64 $28.91 $28.64 $28.76 $25.82 40,571
2019-04-09 $28.79 $28.81 $28.62 $28.63 $25.70 30,983
2019-04-08 $28.82 $29.05 $28.82 $29.03 $26.06 53,625
2019-04-05 $28.82 $28.95 $28.78 $28.78 $25.83 152,378
2019-04-04 $28.93 $28.97 $28.78 $28.87 $25.92 68,801
2019-04-03 $28.84 $28.94 $28.80 $28.93 $25.97 205,345
2019-04-02 $28.77 $28.82 $28.63 $28.74 $25.80 264,913
2019-04-01 $28.60 $28.80 $28.54 $28.78 $25.83 167,712
2019-03-29 $28.38 $28.55 $28.38 $28.46 $25.55 26,237
2019-03-28 $28.24 $28.41 $28.23 $28.37 $25.47 90,438
2019-03-27 $28.45 $28.52 $28.09 $28.23 $25.34 55,172
2019-03-26 $28.57 $28.70 $28.37 $28.39 $25.48 103,365
2019-03-25 $28.43 $28.62 $28.43 $28.59 $25.66 183,881
2019-03-22 $28.76 $28.85 $28.42 $28.45 $25.54 119,283
2019-03-21 $28.80 $28.99 $28.80 $28.87 $25.92 121,047
2019-03-20 $28.71 $29.06 $28.71 $28.93 $25.97 72,055
2019-03-19 $28.78 $28.92 $28.65 $28.65 $25.72 64,169
2019-03-18 $28.71 $28.90 $28.70 $28.82 $25.87 205,607
2019-03-15 $28.50 $28.72 $28.45 $28.68 $25.74 103,573
2019-03-14 $28.50 $28.50 $28.36 $28.48 $25.57 94,815
2019-03-13 $28.38 $28.52 $28.24 $28.50 $25.58 48,446
2019-03-12 $28.46 $28.46 $28.27 $28.35 $25.45 61,292
2019-03-11 $28.17 $28.43 $28.17 $28.39 $25.48 42,497
2019-03-08 $27.98 $28.22 $27.95 $28.17 $25.29 120,457
2019-03-07 $28.35 $28.47 $28.05 $28.08 $25.21 125,395
2019-03-06 $28.85 $28.85 $28.31 $28.36 $25.46 271,228
2019-03-05 $28.68 $28.78 $28.54 $28.73 $25.79 107,903
2019-03-04 $28.58 $28.68 $28.41 $28.50 $25.58 110,323
2019-03-01 $28.48 $28.61 $28.36 $28.40 $25.49 137,099
2019-02-28 $28.51 $28.58 $28.41 $28.48 $25.57 116,760
2019-02-27 $29.05 $29.09 $28.87 $28.93 $25.97 51,266
2019-02-26 $29.09 $29.11 $28.94 $29.05 $26.08 58,871
2019-02-25 $28.96 $29.23 $28.96 $29.09 $26.11 121,539
2019-02-22 $28.86 $28.91 $28.80 $28.91 $25.95 75,208
2019-02-21 $28.75 $28.86 $28.68 $28.75 $25.81 56,826
2019-02-20 $28.87 $28.94 $28.59 $28.60 $25.67 93,375
2019-02-19 $28.81 $28.88 $28.72 $28.74 $25.80 111,197
2019-02-15 $28.95 $29.00 $28.79 $28.85 $25.90 104,568
2019-02-14 $28.58 $28.93 $28.54 $28.91 $25.95 141,532
2019-02-13 $28.84 $28.84 $28.57 $28.72 $25.78 70,987
2019-02-12 $28.71 $28.85 $28.67 $28.80 $25.85 65,504
2019-02-11 $28.49 $28.58 $28.27 $28.35 $25.45 103,515
2019-02-08 $28.00 $28.35 $27.92 $28.35 $25.45 134,615
2019-02-07 $28.20 $28.35 $28.01 $28.09 $25.22 74,001
2019-02-06 $28.45 $28.47 $28.26 $28.32 $25.42 55,301
2019-02-05 $28.06 $28.58 $28.06 $28.57 $25.65 111,249
2019-02-04 $28.31 $28.49 $27.93 $27.99 $25.13 310,252
2019-02-01 $28.28 $28.37 $28.26 $28.32 $25.42 55,276
2019-01-31 $28.15 $28.37 $28.13 $28.28 $25.39 120,393
2019-01-30 $28.39 $28.52 $28.17 $28.35 $25.45 185,367
2019-01-29 $28.27 $28.39 $28.13 $28.18 $25.30 136,738
2019-01-28 $27.98 $28.12 $27.76 $28.12 $25.24 94,628
2019-01-25 $28.11 $28.38 $28.11 $28.16 $25.28 76,422
2019-01-24 $27.85 $28.12 $27.84 $27.97 $25.11 75,845
2019-01-23 $27.70 $27.88 $27.64 $27.85 $25.00 53,244
2019-01-22 $27.74 $27.78 $27.50 $27.56 $24.74 105,682
2019-01-18 $27.87 $28.05 $27.78 $27.90 $25.04 66,939
2019-01-17 $27.69 $27.85 $27.63 $27.84 $24.99 84,596
2019-01-16 $27.63 $27.78 $27.54 $27.70 $24.87 118,620
2019-01-15 $27.40 $27.68 $27.40 $27.65 $24.82 44,164
2019-01-14 $27.47 $27.64 $27.26 $27.41 $24.60 60,393
2019-01-11 $27.36 $27.63 $27.30 $27.56 $24.74 104,925
2019-01-10 $27.16 $27.42 $27.02 $27.41 $24.60 71,322
2019-01-09 $27.11 $27.29 $26.99 $27.16 $24.38 51,056
2019-01-08 $26.97 $27.04 $26.70 $27.03 $24.26 137,360
2019-01-07 $26.94 $27.07 $26.77 $26.97 $24.21 72,170
2019-01-04 $26.50 $26.98 $26.38 $26.90 $24.15 57,524
2019-01-03 $26.45 $26.48 $26.09 $26.24 $23.55 109,916
2019-01-02 $26.06 $26.61 $26.06 $26.47 $23.76 111,649
2018-12-31 $26.20 $26.27 $26.02 $26.15 $23.47 149,063
2018-12-28 $26.55 $26.60 $26.11 $26.27 $23.58 171,394
2018-12-27 $26.31 $26.57 $26.11 $26.57 $23.85 252,799
2018-12-26 $26.09 $26.47 $25.80 $26.47 $23.76 195,088
2018-12-24 $26.01 $26.35 $25.97 $26.15 $23.47 89,467
2018-12-21 $26.14 $26.29 $25.95 $26.01 $23.35 107,180
2018-12-20 $26.16 $26.55 $26.09 $26.16 $23.48 301,065
2018-12-19 $26.63 $26.82 $25.88 $26.10 $23.43 660,628
2018-12-18 $26.96 $27.00 $26.69 $26.93 $24.17 307,573
2018-12-17 $27.11 $27.22 $26.94 $27.03 $23.98 175,512
2018-12-14 $27.36 $27.48 $27.16 $27.28 $24.20 148,925
2018-12-13 $27.38 $27.52 $27.31 $27.40 $24.31 80,961
2018-12-12 $27.56 $27.67 $27.42 $27.44 $24.34 222,084
2018-12-11 $27.43 $27.58 $27.34 $27.45 $24.35 144,052
2018-12-10 $27.65 $27.65 $27.27 $27.41 $24.32 173,116
2018-12-07 $27.93 $28.05 $27.61 $27.67 $24.55 91,086
2018-12-06 $27.85 $28.05 $27.65 $27.93 $24.78 205,047
2018-12-04 $28.00 $28.13 $27.70 $27.73 $24.60 92,012
2018-12-03 $27.90 $27.98 $27.75 $27.96 $24.81 137,061
2018-11-30 $27.50 $27.68 $27.50 $27.60 $24.49 37,908
2018-11-29 $27.50 $27.75 $27.44 $27.65 $24.53 57,568
2018-11-28 $27.34 $27.68 $27.18 $27.65 $24.53 67,660
2018-11-27 $27.38 $27.44 $27.24 $27.43 $24.34 86,396
2018-11-26 $27.28 $27.49 $27.17 $27.27 $24.19 104,440
2018-11-23 $27.26 $27.27 $27.09 $27.15 $24.09 12,544
2018-11-21 $27.13 $27.43 $27.13 $27.21 $24.14 105,878
2018-11-20 $27.03 $27.21 $26.99 $27.07 $24.02 164,823
2018-11-19 $27.11 $27.45 $27.09 $27.17 $24.11 151,455
2018-11-16 $27.13 $27.37 $27.11 $27.20 $24.13 93,466
2018-11-15 $27.02 $27.38 $26.92 $27.26 $24.19 73,931
2018-11-14 $26.92 $27.11 $26.83 $27.01 $23.96 119,379
2018-11-13 $27.19 $27.19 $26.82 $26.85 $23.82 85,631
2018-11-12 $27.23 $27.36 $27.03 $27.10 $24.04 124,302
2018-11-09 $27.28 $27.42 $27.17 $27.30 $24.22 82,308
2018-11-08 $27.59 $27.82 $27.38 $27.40 $24.31 51,413
2018-11-07 $27.68 $27.86 $27.53 $27.70 $24.58 135,283
2018-11-06 $27.51 $27.77 $27.46 $27.50 $24.40 238,679
2018-11-05 $27.59 $27.78 $27.58 $27.62 $24.50 102,929
2018-11-02 $27.80 $27.83 $27.49 $27.57 $24.46 86,539
2018-11-01 $27.16 $27.61 $27.00 $27.53 $24.42 123,586
2018-10-31 $27.02 $27.12 $26.82 $27.07 $24.02 77,699
2018-10-30 $26.71 $26.95 $26.68 $26.91 $23.87 121,862
2018-10-29 $26.93 $27.01 $26.38 $26.61 $23.61 169,148
2018-10-26 $26.71 $26.93 $26.54 $26.81 $23.79 258,059
2018-10-25 $26.56 $27.12 $26.56 $26.80 $23.78 199,824
2018-10-24 $26.97 $26.98 $26.54 $26.56 $23.56 110,532
2018-10-23 $26.71 $27.06 $26.62 $26.98 $23.94 95,772
2018-10-22 $27.25 $27.25 $26.86 $26.86 $23.83 62,848
2018-10-19 $27.14 $27.18 $26.91 $27.02 $23.97 63,320
2018-10-18 $27.35 $27.35 $26.83 $26.94 $23.90 138,294
2018-10-17 $27.47 $27.47 $27.20 $27.31 $24.23 104,111
2018-10-16 $27.34 $27.81 $27.34 $27.58 $24.47 91,103
2018-10-15 $27.53 $27.67 $27.26 $27.30 $24.22 130,824
2018-10-12 $27.55 $27.87 $27.45 $27.74 $24.61 95,399
2018-10-11 $27.48 $27.64 $27.26 $27.30 $24.22 154,475
2018-10-10 $27.96 $28.23 $27.50 $27.50 $24.40 141,469
2018-10-09 $28.07 $28.19 $27.95 $27.96 $24.81 47,368
2018-10-08 $27.83 $28.24 $27.83 $28.24 $25.05 93,207
2018-10-05 $28.22 $28.24 $27.90 $27.98 $24.82 93,755
2018-10-04 $28.44 $28.46 $28.12 $28.27 $25.08 85,249
2018-10-03 $28.78 $28.86 $28.48 $28.57 $25.35 39,107
2018-10-02 $28.50 $28.83 $28.50 $28.73 $25.49 70,645
2018-10-01 $28.56 $28.62 $28.43 $28.50 $25.29 90,666
2018-09-28 $28.49 $28.64 $28.40 $28.44 $25.23 65,205
2018-09-27 $28.83 $28.99 $28.65 $28.67 $25.44 106,118
2018-09-26 $28.95 $29.00 $28.77 $28.82 $25.57 69,666
2018-09-25 $28.92 $28.96 $28.64 $28.89 $25.63 66,987
2018-09-24 $28.65 $28.83 $28.56 $28.77 $25.52 268,779
2018-09-21 $28.49 $28.80 $28.12 $28.70 $25.46 186,916
2018-09-20 $28.05 $28.57 $28.05 $28.55 $25.33 130,444
2018-09-19 $27.93 $28.11 $27.85 $28.05 $24.89 79,357
2018-09-18 $27.71 $28.05 $27.71 $27.92 $24.77 83,830
2018-09-17 $27.58 $27.85 $27.57 $27.62 $24.50 49,574
2018-09-14 $27.75 $27.75 $27.56 $27.65 $24.53 45,261
2018-09-13 $27.71 $27.90 $27.67 $27.70 $24.58 236,359
2018-09-12 $27.56 $27.71 $27.49 $27.64 $24.52 114,714
2018-09-11 $27.59 $27.64 $27.46 $27.61 $24.50 86,275
2018-09-10 $27.73 $27.83 $27.61 $27.65 $24.53 129,218
2018-09-07 $27.78 $27.99 $27.71 $27.75 $24.62 103,072
2018-09-06 $27.65 $27.86 $27.65 $27.85 $24.71 112,813
2018-09-05 $27.48 $27.68 $27.47 $27.61 $24.50 242,853
2018-09-04 $27.50 $27.72 $27.50 $27.57 $24.46 159,071
2018-08-31 $27.62 $27.94 $27.55 $27.94 $24.79 132,185
2018-08-30 $28.03 $28.16 $27.46 $27.52 $24.42 179,666
2018-08-29 $28.50 $28.50 $28.15 $28.35 $25.15 198,779
2018-08-28 $28.59 $28.74 $28.38 $28.47 $25.26 100,980
2018-08-27 $28.60 $28.82 $28.60 $28.63 $25.40 111,707
2018-08-24 $29.00 $29.00 $28.74 $28.74 $25.50 61,147
2018-08-23 $28.85 $29.08 $28.72 $28.82 $25.57 82,908
2018-08-22 $29.00 $29.09 $28.71 $28.98 $25.71 48,460
2018-08-21 $28.74 $29.00 $28.74 $28.91 $25.65 24,140
2018-08-20 $28.66 $28.84 $28.66 $28.78 $25.53 91,874
2018-08-17 $28.56 $28.85 $28.52 $28.75 $25.51 96,622
2018-08-16 $28.43 $28.90 $28.43 $28.71 $25.47 216,365
2018-08-15 $28.24 $28.46 $28.12 $28.37 $25.17 231,679
2018-08-14 $28.50 $28.66 $28.50 $28.51 $25.29 360,835
2018-08-13 $28.64 $28.84 $28.35 $28.40 $25.20 284,512
2018-08-10 $29.10 $29.13 $28.67 $28.80 $25.55 154,502
2018-08-09 $29.40 $29.40 $29.14 $29.18 $25.89 89,467
2018-08-08 $29.66 $29.66 $29.36 $29.42 $26.10 312,985
2018-08-07 $29.86 $29.86 $29.54 $29.54 $26.21 139,492
2018-08-06 $29.55 $29.83 $29.52 $29.75 $26.39 178,816
2018-08-03 $29.75 $29.76 $29.56 $29.57 $26.23 317,783
2018-08-02 $29.88 $30.08 $29.61 $29.61 $26.27 347,782
2018-08-01 $29.64 $30.14 $29.59 $30.02 $26.63 834,057
2018-07-31 $29.55 $29.72 $29.47 $29.72 $26.37 95,994
2018-07-30 $29.64 $29.77 $29.55 $29.55 $26.22 123,048
2018-07-27 $29.75 $29.79 $29.58 $29.67 $26.32 183,772
2018-07-26 $29.45 $29.65 $29.45 $29.50 $26.17 165,170
2018-07-25 $29.55 $29.60 $29.39 $29.60 $26.26 122,744
2018-07-24 $29.25 $29.40 $29.25 $29.37 $26.06 94,101
2018-07-23 $29.34 $29.34 $29.23 $29.24 $25.94 164,761
2018-07-20 $29.11 $29.35 $29.11 $29.28 $25.98 126,164
2018-07-19 $29.12 $29.15 $29.03 $29.10 $25.82 49,859
2018-07-18 $29.07 $29.28 $29.06 $29.21 $25.92 93,537
2018-07-17 $29.01 $29.18 $28.91 $29.11 $25.83 125,522
2018-07-16 $29.14 $29.18 $29.00 $29.02 $25.75 144,525
2018-07-13 $29.02 $29.26 $28.99 $29.14 $25.85 220,882
2018-07-12 $29.10 $29.20 $29.01 $29.02 $25.75 103,398
2018-07-11 $29.10 $29.17 $29.02 $29.08 $25.80 111,350
2018-07-10 $29.02 $29.29 $29.02 $29.15 $25.86 175,849
2018-07-09 $29.10 $29.23 $28.92 $29.12 $25.84 309,777
2018-07-06 $28.93 $29.00 $28.87 $28.90 $25.64 339,758
2018-07-05 $28.58 $28.86 $28.58 $28.84 $25.59 351,624
2018-07-03 $28.07 $28.43 $28.07 $28.32 $25.13 125,631
2018-07-02 $28.57 $28.57 $27.95 $28.25 $25.06 924,489
2018-06-29 $28.95 $29.00 $28.60 $28.81 $25.56 125,351
2018-06-28 $28.79 $29.04 $28.78 $28.86 $25.60 152,189
2018-06-27 $29.67 $29.67 $28.83 $28.86 $25.60 202,515
2018-06-26 $29.88 $29.90 $29.61 $29.62 $26.28 147,063
2018-06-25 $29.97 $30.15 $29.58 $29.58 $26.24 143,183
2018-06-22 $30.25 $30.25 $29.86 $29.91 $26.54 144,895
2018-06-21 $29.89 $30.19 $29.77 $29.77 $26.41 226,948
2018-06-20 $29.71 $29.81 $29.55 $29.67 $26.32 304,360
2018-06-19 $29.67 $29.74 $29.41 $29.67 $26.32 285,580
2018-06-18 $30.52 $30.68 $30.31 $30.59 $26.42 296,608
2018-06-15 $30.94 $31.00 $30.68 $30.74 $26.55 110,308
2018-06-14 $31.38 $31.54 $31.02 $31.02 $26.79 99,238
2018-06-13 $31.65 $31.74 $31.38 $31.51 $27.22 133,530
2018-06-12 $31.80 $31.81 $31.66 $31.66 $27.35 106,337
2018-06-11 $31.78 $31.99 $31.71 $31.80 $27.47 112,427
2018-06-08 $31.56 $31.89 $31.56 $31.78 $27.45 161,562
2018-06-07 $31.53 $31.72 $31.37 $31.60 $27.29 152,260
2018-06-06 $31.39 $31.63 $31.21 $31.54 $27.24 173,854
2018-06-05 $31.12 $31.40 $31.12 $31.24 $26.98 353,394
2018-06-04 $30.68 $31.27 $30.68 $30.98 $26.76 366,585
2018-06-01 $30.31 $30.60 $30.31 $30.47 $26.32 250,777
2018-05-31 $30.27 $30.39 $30.20 $30.23 $26.11 147,342
2018-05-30 $30.13 $30.37 $30.13 $30.26 $26.14 192,462
2018-05-29 $30.29 $30.37 $30.21 $30.24 $26.12 335,090
2018-05-25 $30.44 $30.57 $30.43 $30.55 $26.39 173,192
2018-05-24 $30.76 $30.84 $30.57 $30.59 $26.42 175,807
2018-05-23 $31.00 $31.00 $30.78 $30.92 $26.71 298,989
2018-05-22 $31.31 $31.35 $31.01 $31.04 $26.81 415,925
2018-05-21 $31.43 $31.50 $31.38 $31.48 $27.19 148,682
2018-05-18 $31.50 $31.63 $31.49 $31.57 $27.27 330,158
2018-05-17 $31.53 $31.57 $31.44 $31.49 $27.20 395,490
2018-05-16 $31.79 $31.96 $31.75 $31.77 $27.44 288,094
2018-05-15 $31.72 $31.98 $31.72 $31.86 $27.52 527,365
2018-05-14 $31.93 $32.01 $31.84 $31.91 $27.56 370,974
2018-05-11 $32.33 $32.49 $31.99 $31.99 $27.63 141,075
2018-05-10 $32.15 $32.29 $32.15 $32.25 $27.86 110,161
2018-05-09 $32.17 $32.19 $32.01 $32.10 $27.73 245,060
2018-05-08 $32.50 $32.50 $31.89 $32.18 $27.80 428,867
2018-05-07 $32.66 $32.87 $32.47 $32.50 $28.07 391,793
2018-05-04 $32.59 $33.03 $32.59 $32.75 $28.29 227,029
2018-05-03 $32.86 $32.97 $32.51 $32.52 $28.09 271,969
2018-05-02 $33.29 $33.47 $32.83 $32.87 $28.39 397,345
2018-05-01 $33.15 $33.45 $33.15 $33.44 $28.88 1,001,342
2018-04-30 $33.30 $33.54 $33.25 $33.33 $28.79 400,003
2018-04-27 $33.30 $33.53 $33.22 $33.40 $28.85 49,859
2018-04-26 $33.55 $33.55 $33.20 $33.31 $28.77 203,933
2018-04-25 $33.82 $33.82 $33.34 $33.39 $28.84 776,672
2018-04-24 $34.04 $34.10 $33.61 $33.67 $29.08 111,967
2018-04-23 $34.18 $34.18 $33.82 $33.89 $29.27 100,487
2018-04-20 $34.26 $34.39 $34.06 $34.13 $29.48 119,672
2018-04-19 $34.58 $34.58 $34.19 $34.27 $29.60 113,599
2018-04-18 $34.78 $34.91 $34.69 $34.73 $30.00 190,779
2018-04-17 $34.67 $34.89 $34.62 $34.78 $30.04 84,085
2018-04-16 $34.90 $34.95 $34.63 $34.69 $29.96 175,317
2018-04-13 $35.15 $35.21 $34.80 $34.85 $30.10 128,807
2018-04-12 $35.09 $35.18 $35.01 $35.07 $30.29 67,686
2018-04-11 $35.19 $35.27 $35.07 $35.12 $30.34 192,321
2018-04-10 $35.34 $35.36 $35.15 $35.33 $30.52 137,631
2018-04-09 $35.02 $35.38 $35.02 $35.14 $30.35 120,833
2018-04-06 $35.26 $35.32 $34.82 $34.94 $30.18 72,798
2018-04-05 $35.19 $35.32 $35.10 $35.22 $30.42 79,008
2018-04-04 $35.00 $35.30 $34.97 $35.28 $30.47 297,365
2018-04-03 $34.90 $35.30 $34.67 $35.27 $30.46 715,581
2018-04-02 $35.12 $35.20 $34.52 $34.90 $30.15 124,871
2018-03-29 $34.99 $35.35 $34.99 $35.11 $30.33 436,596
2018-03-28 $34.77 $34.94 $34.49 $34.74 $30.01 74,174
2018-03-27 $34.75 $34.92 $34.45 $34.56 $29.85 122,556
2018-03-26 $34.50 $35.03 $34.26 $34.87 $30.12 146,955
2018-03-23 $34.58 $34.58 $34.06 $34.06 $29.42 209,702
2018-03-22 $34.78 $34.86 $34.27 $34.27 $29.60 133,498
2018-03-21 $34.73 $35.10 $34.73 $34.99 $30.22 130,847
2018-03-20 $34.71 $34.81 $34.43 $34.75 $30.02 153,151
2018-03-19 $35.14 $35.14 $34.42 $34.64 $29.92 236,798
2018-03-16 $35.05 $35.21 $34.92 $35.11 $30.33 186,775
2018-03-15 $35.29 $35.29 $34.92 $35.03 $30.26 225,379
2018-03-14 $35.21 $35.27 $35.04 $35.14 $30.35 100,766
2018-03-13 $35.31 $35.39 $35.02 $35.08 $30.30 108,212
2018-03-12 $35.28 $35.29 $35.02 $35.15 $30.36 205,382
2018-03-09 $35.05 $35.55 $34.98 $35.52 $30.68 151,495
2018-03-08 $34.82 $35.08 $34.82 $34.98 $30.21 149,393
2018-03-07 $34.68 $34.95 $34.62 $34.90 $30.15 112,284
2018-03-06 $34.88 $34.93 $34.56 $34.74 $30.01 258,307
2018-03-05 $34.57 $34.78 $34.42 $34.65 $29.93 242,494
2018-03-02 $34.39 $34.63 $34.12 $34.46 $29.77 134,742
2018-03-01 $34.65 $34.77 $34.06 $34.38 $29.70 467,560
2018-02-28 $34.90 $34.95 $34.25 $34.46 $29.77 207,348
2018-02-27 $35.18 $35.25 $34.57 $34.61 $29.89 190,224
2018-02-26 $35.23 $35.30 $35.11 $35.20 $30.40 217,508
2018-02-23 $35.22 $35.22 $35.06 $35.22 $30.42 135,389
2018-02-22 $35.03 $35.09 $34.92 $35.06 $30.28 361,747
2018-02-21 $34.80 $35.10 $34.79 $34.86 $30.11 250,160
2018-02-20 $34.55 $34.86 $34.40 $34.79 $30.05 220,487
2018-02-16 $34.49 $34.92 $34.45 $34.75 $30.02 92,599
2018-02-15 $34.33 $34.68 $34.26 $34.68 $29.96 158,010
2018-02-14 $33.56 $34.15 $33.54 $34.06 $29.42 298,456
2018-02-13 $33.57 $33.78 $33.46 $33.60 $29.02 172,674
2018-02-12 $33.30 $33.64 $33.23 $33.47 $28.91 115,405
2018-02-09 $33.05 $33.37 $32.66 $33.23 $28.70 317,208
2018-02-08 $33.59 $33.88 $33.11 $33.11 $28.60 299,339
2018-02-07 $33.72 $34.07 $33.54 $33.60 $29.02 188,591
2018-02-06 $32.45 $33.84 $32.35 $33.48 $28.92 570,096
2018-02-05 $34.12 $34.17 $32.51 $32.55 $28.12 911,149
2018-02-02 $35.17 $35.17 $34.44 $34.52 $29.82 142,323
2018-02-01 $35.33 $35.47 $35.22 $35.39 $30.57 147,621
2018-01-31 $35.31 $35.36 $35.18 $35.32 $30.51 119,087
2018-01-30 $35.26 $35.47 $35.00 $35.11 $30.33 222,286
2018-01-29 $35.80 $35.80 $35.50 $35.55 $30.71 249,702
2018-01-26 $36.09 $36.15 $35.93 $36.06 $31.15 175,628
2018-01-25 $36.08 $36.11 $35.79 $35.81 $30.93 165,587
2018-01-24 $35.97 $36.06 $35.93 $36.00 $31.10 553,348
2018-01-23 $36.14 $36.14 $35.93 $35.97 $31.07 242,240
2018-01-22 $36.05 $36.18 $35.93 $36.15 $31.22 269,838
2018-01-19 $36.05 $36.19 $35.81 $35.92 $31.03 175,405
2018-01-18 $35.63 $36.17 $35.63 $35.94 $31.04 1,183,196
2018-01-17 $35.80 $35.82 $35.63 $35.77 $30.90 179,217
2018-01-16 $35.74 $35.93 $35.58 $35.66 $30.80 330,176
2018-01-12 $35.33 $35.53 $35.26 $35.43 $30.60 260,406
2018-01-11 $35.03 $35.21 $34.96 $35.17 $30.38 272,238
2018-01-10 $34.79 $34.80 $34.70 $34.80 $30.06 247,752
2018-01-09 $34.50 $34.67 $34.45 $34.67 $29.95 422,971
2018-01-08 $34.56 $34.81 $34.35 $34.52 $29.82 393,971
2018-01-05 $34.64 $34.68 $34.46 $34.49 $29.79 212,965
2018-01-04 $34.46 $34.84 $34.45 $34.56 $29.85 330,530
2018-01-03 $33.80 $34.39 $33.80 $34.20 $29.54 443,306
2018-01-02 $33.55 $34.10 $33.53 $33.74 $29.14 558,187
2017-12-29 $33.12 $33.40 $33.04 $33.12 $28.61 230,587
2017-12-28 $33.04 $33.11 $32.93 $33.10 $28.59 97,988
2017-12-27 $33.15 $33.15 $32.73 $32.96 $28.45 143,753
2017-12-26 $33.09 $33.16 $33.02 $33.05 $28.52 75,254
2017-12-22 $32.87 $33.07 $32.87 $33.07 $28.54 78,676
2017-12-21 $33.05 $33.21 $32.93 $32.94 $28.43 136,706
2017-12-20 $33.02 $33.02 $32.79 $32.98 $28.46 158,681
2017-12-19 $33.03 $33.03 $32.69 $32.88 $28.38 115,207
2017-12-18 $33.37 $33.43 $32.87 $33.10 $28.25 240,066
2017-12-15 $33.55 $33.55 $32.91 $33.25 $28.37 344,174
2017-12-14 $33.50 $33.55 $33.35 $33.47 $28.56 124,222
2017-12-13 $33.59 $33.59 $33.40 $33.48 $28.57 173,664
2017-12-12 $33.32 $33.54 $33.29 $33.47 $28.56 264,422
2017-12-11 $33.35 $33.35 $33.12 $33.29 $28.41 440,193
2017-12-08 $33.35 $33.48 $33.23 $33.48 $28.57 111,045
2017-12-07 $33.07 $33.15 $33.01 $33.15 $28.29 133,890
2017-12-06 $33.00 $33.23 $33.00 $33.04 $28.19 86,942
2017-12-05 $33.13 $33.22 $32.81 $33.21 $28.34 223,568
2017-12-04 $33.34 $33.40 $33.08 $33.11 $28.25 92,009
2017-12-01 $33.03 $33.20 $32.81 $32.90 $28.08 145,322
2017-11-30 $33.11 $33.11 $32.72 $32.77 $27.96 219,302
2017-11-29 $33.16 $33.16 $32.76 $32.84 $28.02 65,016
2017-11-28 $32.90 $33.05 $32.80 $32.89 $28.07 109,594
2017-11-27 $32.93 $33.07 $32.86 $32.87 $28.05 111,704
2017-11-24 $32.82 $32.95 $32.79 $32.79 $27.98 48,052
2017-11-22 $32.35 $32.93 $32.26 $32.83 $28.02 281,890
2017-11-21 $31.99 $32.14 $31.97 $32.08 $27.38 92,941
2017-11-20 $31.93 $32.01 $31.73 $32.00 $27.31 58,280
2017-11-17 $31.75 $31.86 $31.73 $31.73 $27.08 57,121
2017-11-16 $31.54 $31.91 $31.54 $31.76 $27.10 136,584
2017-11-15 $31.07 $31.36 $30.91 $31.32 $26.73 89,862
2017-11-14 $31.45 $31.50 $31.03 $31.12 $26.56 109,582
2017-11-13 $31.25 $31.40 $31.20 $31.33 $26.74 53,986
2017-11-10 $31.16 $31.52 $31.16 $31.17 $26.60 50,525
2017-11-09 $31.41 $31.67 $31.18 $31.23 $26.65 155,380
2017-11-08 $31.29 $31.50 $31.29 $31.39 $26.79 55,056
2017-11-07 $31.54 $31.54 $31.18 $31.33 $26.74 181,307
2017-11-06 $31.65 $31.76 $31.50 $31.74 $27.09 197,738
2017-11-03 $31.90 $32.12 $31.71 $31.87 $27.20 95,146
2017-11-02 $31.93 $31.98 $31.81 $31.96 $27.27 67,588
2017-11-01 $31.93 $32.10 $31.75 $31.97 $27.28 310,712
2017-10-31 $31.77 $31.80 $31.65 $31.68 $27.03 93,633
2017-10-30 $31.85 $31.87 $31.66 $31.79 $27.13 120,138
2017-10-27 $31.96 $32.08 $31.91 $32.01 $27.32 69,381
2017-10-26 $31.97 $32.08 $31.95 $31.96 $27.27 87,619
2017-10-25 $32.10 $32.15 $31.77 $31.92 $27.24 190,944
2017-10-24 $31.99 $32.05 $31.95 $32.01 $27.32 53,833
2017-10-23 $31.64 $31.95 $31.64 $31.82 $27.15 52,979
2017-10-20 $31.84 $31.84 $31.66 $31.75 $27.09 39,290
2017-10-19 $31.58 $31.83 $31.50 $31.77 $27.11 49,567
2017-10-18 $31.83 $31.83 $31.61 $31.63 $26.99 87,133
2017-10-17 $31.78 $31.95 $31.66 $31.79 $27.13 122,783
2017-10-16 $31.90 $31.97 $31.78 $31.90 $27.22 82,947
2017-10-13 $31.91 $31.98 $31.81 $31.88 $27.20 155,310
2017-10-12 $31.62 $31.83 $31.59 $31.75 $27.09 58,283
2017-10-11 $31.65 $31.82 $31.57 $31.73 $27.08 172,259
2017-10-10 $31.65 $31.75 $31.58 $31.69 $27.04 102,324
2017-10-09 $31.82 $31.86 $31.58 $31.72 $27.07 113,835
2017-10-06 $31.83 $31.93 $31.80 $31.89 $27.21 37,609
2017-10-05 $31.68 $31.90 $31.65 $31.80 $27.14 63,581
2017-10-04 $31.69 $31.92 $31.53 $31.66 $27.02 173,440
2017-10-03 $31.70 $31.85 $31.59 $31.63 $26.99 160,677
2017-10-02 $31.48 $31.97 $31.38 $31.73 $27.08 117,894
2017-09-29 $31.17 $31.41 $31.12 $31.33 $26.74 140,827
2017-09-28 $31.07 $31.21 $30.96 $31.19 $26.62 171,088
2017-09-27 $31.10 $31.50 $30.89 $31.08 $26.52 171,653
2017-09-26 $30.92 $31.12 $30.92 $30.98 $26.44 64,853
2017-09-25 $31.17 $31.19 $30.85 $30.88 $26.35 232,052
2017-09-22 $31.22 $31.39 $31.20 $31.36 $26.76 196,615
2017-09-21 $31.30 $31.38 $31.07 $31.20 $26.62 74,850
2017-09-20 $31.16 $31.29 $31.13 $31.14 $26.57 126,585
2017-09-19 $31.29 $31.36 $31.12 $31.32 $26.73 113,486
2017-09-18 $31.34 $31.44 $31.20 $31.30 $26.71 122,054
2017-09-15 $31.31 $31.45 $31.22 $31.35 $26.75 80,108
2017-09-14 $31.29 $31.40 $31.00 $31.39 $26.79 64,649
2017-09-13 $31.19 $31.23 $31.01 $31.21 $26.63 53,509
2017-09-12 $31.50 $31.50 $31.10 $31.18 $26.61 97,116
2017-09-11 $31.17 $31.37 $31.16 $31.27 $26.68 44,580
2017-09-08 $30.91 $31.37 $30.76 $31.00 $26.45 198,854
2017-09-07 $30.84 $31.01 $30.84 $30.91 $26.38 188,641
2017-09-06 $30.74 $30.90 $30.72 $30.76 $26.25 121,936
2017-09-05 $30.49 $30.85 $30.46 $30.69 $26.19 242,324
2017-09-01 $30.66 $30.75 $30.51 $30.56 $26.08 43,195
2017-08-31 $30.53 $30.75 $30.26 $30.33 $25.88 517,050
2017-08-30 $30.66 $30.77 $30.47 $30.49 $26.02 142,267
2017-08-29 $30.70 $30.83 $30.61 $30.68 $26.18 190,961
2017-08-28 $30.70 $30.85 $30.69 $30.71 $26.21 88,387
2017-08-25 $30.58 $30.74 $30.58 $30.60 $26.11 104,126
2017-08-24 $30.48 $30.57 $30.35 $30.47 $26.00 64,234
2017-08-23 $30.18 $30.48 $30.18 $30.43 $25.97 53,327
2017-08-22 $30.11 $30.35 $30.11 $30.31 $25.87 99,267
2017-08-21 $30.16 $30.22 $30.04 $30.16 $25.74 52,391
2017-08-18 $29.90 $30.05 $29.69 $30.01 $25.61 64,920
2017-08-17 $29.94 $30.05 $29.65 $29.85 $25.47 89,031
2017-08-16 $30.06 $30.15 $29.90 $29.90 $25.52 168,668
2017-08-15 $30.06 $30.19 $29.87 $30.01 $25.61 307,509
2017-08-14 $29.88 $30.34 $29.88 $30.21 $25.78 193,612
2017-08-11 $29.44 $29.62 $29.36 $29.57 $25.23 96,442
2017-08-10 $29.42 $29.47 $29.27 $29.27 $24.98 152,222
2017-08-09 $29.46 $29.48 $29.33 $29.48 $25.16 177,884
2017-08-08 $29.48 $29.58 $29.48 $29.53 $25.20 141,683
2017-08-07 $29.39 $29.45 $29.36 $29.41 $25.10 60,936
2017-08-04 $29.34 $29.44 $29.33 $29.33 $25.03 43,292
2017-08-03 $29.28 $29.42 $29.28 $29.35 $25.05 136,518
2017-08-02 $29.30 $29.42 $29.18 $29.28 $24.99 134,568
2017-08-01 $29.32 $29.48 $29.21 $29.24 $24.95 180,974
2017-07-31 $29.56 $29.56 $29.25 $29.28 $24.99 181,905
2017-07-28 $29.70 $29.70 $29.51 $29.53 $25.20 82,352
2017-07-27 $29.56 $29.74 $29.48 $29.59 $25.25 130,316
2017-07-26 $29.52 $29.54 $29.37 $29.48 $25.16 93,606
2017-07-25 $29.29 $29.49 $29.21 $29.32 $25.02 197,359
2017-07-24 $29.17 $29.31 $29.13 $29.17 $24.89 32,965
2017-07-21 $28.97 $29.10 $28.96 $28.99 $24.74 64,122
2017-07-20 $28.83 $29.07 $28.83 $29.00 $24.75 84,740
2017-07-19 $28.93 $29.07 $28.64 $28.80 $24.58 574,174
2017-07-18 $29.10 $29.25 $29.04 $29.05 $24.79 173,165
2017-07-17 $29.31 $29.31 $29.10 $29.29 $24.99 202,574
2017-07-14 $29.21 $29.30 $29.07 $29.27 $24.98 78,888
2017-07-13 $29.06 $29.22 $29.06 $29.15 $24.88 264,982
2017-07-12 $29.15 $29.25 $29.02 $29.20 $24.92 109,374
2017-07-11 $29.05 $29.12 $28.92 $29.09 $24.82 57,199
2017-07-10 $28.88 $28.90 $28.79 $28.82 $24.59 98,871
2017-07-07 $28.89 $28.89 $28.62 $28.71 $24.50 107,023
2017-07-06 $28.75 $28.96 $28.70 $28.81 $24.59 151,284
2017-07-05 $28.99 $29.00 $28.75 $28.85 $24.62 118,669
2017-07-03 $28.75 $29.04 $28.73 $28.80 $24.58 140,245
2017-06-30 $28.55 $28.73 $28.55 $28.58 $24.39 302,424
2017-06-29 $28.71 $28.88 $28.50 $28.65 $24.44 385,097
2017-06-28 $28.77 $28.99 $28.62 $28.78 $24.56 128,356
2017-06-27 $28.77 $28.77 $28.48 $28.54 $24.35 70,341
2017-06-26 $28.58 $28.71 $28.42 $28.65 $24.45 95,536
2017-06-23 $28.80 $28.80 $28.49 $28.53 $24.35 113,932
2017-06-22 $28.45 $28.73 $28.45 $28.64 $24.44 51,278
2017-06-21 $28.82 $28.82 $28.36 $28.43 $24.26 190,702
2017-06-20 $28.92 $29.01 $28.77 $28.84 $24.61 270,839
2017-06-19 $29.02 $29.23 $28.84 $29.12 $24.62 151,309
2017-06-16 $29.02 $29.16 $28.85 $28.92 $24.45 67,476
2017-06-15 $29.09 $29.13 $28.86 $28.88 $24.41 118,151
2017-06-14 $29.16 $29.22 $28.94 $28.96 $24.48 126,682
2017-06-13 $29.16 $29.22 $29.03 $29.22 $24.70 78,014
2017-06-12 $29.20 $29.23 $29.01 $29.03 $24.54 93,668
2017-06-09 $29.31 $29.36 $29.13 $29.22 $24.70 64,867
2017-06-08 $29.37 $29.48 $29.25 $29.26 $24.73 111,922
2017-06-07 $29.39 $29.45 $29.22 $29.27 $24.74 57,814
2017-06-06 $29.28 $29.37 $29.24 $29.35 $24.81 48,065
2017-06-05 $29.20 $29.37 $29.10 $29.17 $24.66 52,959
2017-06-02 $29.11 $29.27 $29.11 $29.16 $24.65 82,421
2017-06-01 $29.05 $29.22 $28.85 $29.08 $24.58 175,002
2017-05-31 $29.34 $29.34 $28.85 $28.89 $24.42 207,536
2017-05-30 $29.57 $29.57 $29.23 $29.32 $24.78 116,983
2017-05-26 $29.57 $29.58 $29.26 $29.41 $24.86 192,683
2017-05-25 $29.49 $29.55 $29.43 $29.47 $24.91 303,598
2017-05-24 $29.50 $29.50 $29.37 $29.47 $24.91 90,894
2017-05-23 $29.26 $29.40 $29.26 $29.34 $24.80 74,692
2017-05-22 $29.32 $29.38 $29.23 $29.23 $24.71 154,223
2017-05-19 $29.21 $29.33 $29.16 $29.30 $24.77 118,868
2017-05-18 $29.04 $29.14 $28.89 $29.09 $24.59 39,662
2017-05-17 $29.29 $29.32 $29.18 $29.20 $24.68 81,704
2017-05-16 $29.32 $29.36 $29.20 $29.29 $24.76 142,681
2017-05-15 $29.30 $29.36 $29.21 $29.36 $24.82 105,066
2017-05-12 $29.29 $29.46 $29.21 $29.30 $24.77 128,614
2017-05-11 $29.08 $29.30 $29.06 $29.24 $24.72 131,394
2017-05-10 $28.82 $29.10 $28.81 $29.00 $24.51 112,996
2017-05-09 $28.94 $28.94 $28.71 $28.78 $24.33 49,219
2017-05-08 $28.82 $28.90 $28.70 $28.82 $24.36 367,972
2017-05-05 $28.67 $28.96 $28.66 $28.88 $24.41 163,477
2017-05-04 $28.96 $28.96 $28.66 $28.69 $24.25 78,182
2017-05-03 $28.79 $28.88 $28.62 $28.87 $24.40 49,944
2017-05-02 $28.62 $28.87 $28.60 $28.87 $24.40 240,311
2017-05-01 $28.72 $28.72 $28.60 $28.60 $24.18 221,536
2017-04-28 $28.59 $28.75 $28.53 $28.72 $24.28 164,927
2017-04-27 $28.61 $28.63 $28.50 $28.61 $24.18 68,465
2017-04-26 $28.67 $28.68 $28.53 $28.57 $24.15 170,946
2017-04-25 $28.81 $28.81 $28.65 $28.72 $24.28 100,730
2017-04-24 $28.72 $28.82 $28.71 $28.79 $24.34 71,570
2017-04-21 $28.71 $28.81 $28.70 $28.72 $24.28 68,342
2017-04-20 $28.69 $28.78 $28.66 $28.78 $24.33 79,459
2017-04-19 $28.62 $28.70 $28.50 $28.57 $24.15 84,658
2017-04-18 $28.65 $28.77 $28.65 $28.71 $24.27 87,104
2017-04-17 $28.80 $28.89 $28.70 $28.73 $24.29 115,641
2017-04-13 $28.80 $28.94 $28.80 $28.83 $24.37 105,692
2017-04-12 $28.93 $29.03 $28.85 $28.98 $24.50 232,508
2017-04-11 $28.78 $29.00 $28.78 $28.98 $24.50 135,169
2017-04-10 $28.64 $28.91 $28.56 $28.73 $24.29 169,277
2017-04-07 $28.67 $28.86 $28.60 $28.80 $24.34 131,304
2017-04-06 $28.47 $28.69 $28.47 $28.65 $24.22 75,950
2017-04-05 $28.54 $28.71 $28.40 $28.47 $24.07 388,945
2017-04-04 $28.22 $28.42 $28.16 $28.41 $24.02 225,807
2017-04-03 $27.88 $28.15 $27.88 $28.15 $23.80 182,247
2017-03-31 $27.92 $27.99 $27.69 $27.74 $23.45 193,025
2017-03-30 $27.91 $28.03 $27.86 $27.90 $23.58 83,632
2017-03-29 $27.71 $28.00 $27.70 $27.96 $23.63 126,351
2017-03-28 $27.88 $28.00 $27.86 $27.92 $23.60 115,252
2017-03-27 $27.84 $28.19 $27.81 $28.02 $23.69 508,964
2017-03-24 $27.93 $28.10 $27.84 $28.02 $23.69 232,818
2017-03-23 $27.80 $28.06 $27.80 $27.91 $23.59 97,902
2017-03-22 $27.84 $27.96 $27.75 $27.84 $23.53 428,790
2017-03-21 $28.35 $28.40 $27.80 $27.90 $23.58 320,665
2017-03-20 $28.11 $28.24 $28.09 $28.18 $23.82 98,932
2017-03-17 $28.08 $28.21 $27.96 $28.02 $23.69 147,211
2017-03-16 $28.13 $28.29 $28.03 $28.19 $23.83 926,171
2017-03-15 $27.61 $28.14 $27.61 $28.00 $23.67 110,440
2017-03-14 $27.65 $27.70 $27.59 $27.63 $23.36 28,418
2017-03-13 $27.63 $27.71 $27.54 $27.66 $23.38 68,920
2017-03-10 $27.39 $27.64 $27.39 $27.64 $23.36 49,488
2017-03-09 $27.44 $27.54 $27.31 $27.45 $23.20 114,931
2017-03-08 $27.23 $27.48 $27.23 $27.47 $23.22 173,097
2017-03-07 $27.31 $27.38 $27.16 $27.20 $22.99 78,309
2017-03-06 $27.46 $27.50 $27.28 $27.48 $23.23 96,758
2017-03-03 $27.23 $27.35 $27.22 $27.27 $23.05 87,765
2017-03-02 $27.26 $27.41 $27.12 $27.16 $22.96 81,158
2017-03-01 $27.18 $27.44 $27.02 $27.28 $23.06 307,497
2017-02-28 $27.40 $27.40 $27.01 $27.02 $22.84 257,223
2017-02-27 $27.63 $27.75 $27.28 $27.32 $23.09 155,422
2017-02-24 $27.70 $27.80 $27.51 $27.57 $23.31 208,902
2017-02-23 $27.92 $27.95 $27.77 $27.83 $23.52 83,122
2017-02-22 $27.87 $27.94 $27.83 $27.88 $23.57 166,268
2017-02-21 $27.95 $27.98 $27.82 $27.95 $23.63 212,601
2017-02-17 $27.97 $28.03 $27.90 $28.01 $23.68 112,972
2017-02-16 $28.18 $28.20 $28.06 $28.06 $23.72 222,163
2017-02-15 $28.17 $28.23 $28.09 $28.18 $23.82 131,356
2017-02-14 $27.95 $28.15 $27.89 $28.13 $23.78 232,102
2017-02-13 $28.12 $28.12 $27.88 $27.88 $23.57 193,961
2017-02-10 $28.04 $28.30 $27.99 $28.28 $23.91 184,323
2017-02-09 $27.88 $28.13 $27.84 $28.12 $23.77 175,144
2017-02-08 $28.06 $28.12 $27.80 $28.00 $23.67 449,875
2017-02-07 $28.19 $28.29 $28.05 $28.09 $23.74 206,325
2017-02-06 $28.25 $28.34 $28.14 $28.14 $23.79 473,176
2017-02-03 $28.10 $28.28 $28.06 $28.28 $23.91 158,511
2017-02-02 $27.95 $28.10 $27.90 $28.03 $23.69 278,962
2017-02-01 $27.69 $28.04 $27.69 $28.00 $23.67 304,880
2017-01-31 $27.64 $27.95 $27.52 $27.61 $23.34 558,367
2017-01-30 $27.77 $27.85 $27.48 $27.79 $23.49 271,158
2017-01-27 $27.95 $28.05 $27.87 $27.90 $23.58 161,680
2017-01-26 $27.91 $27.99 $27.85 $27.94 $23.62 177,589
2017-01-25 $27.83 $28.08 $27.77 $28.04 $23.70 405,564
2017-01-24 $27.47 $27.88 $27.45 $27.83 $23.52 162,105
2017-01-23 $27.02 $27.50 $26.90 $27.48 $23.23 248,596
2017-01-20 $26.54 $26.90 $26.47 $26.90 $22.74 171,415
2017-01-19 $26.80 $26.88 $26.40 $26.47 $22.38 232,184
2017-01-18 $26.85 $26.99 $26.57 $26.69 $22.56 175,666
2017-01-17 $26.97 $27.01 $26.65 $27.01 $22.83 242,031
2017-01-13 $26.48 $26.82 $26.40 $26.82 $22.67 379,889
2017-01-12 $26.50 $26.64 $26.24 $26.62 $22.50 175,796
2017-01-11 $26.29 $26.49 $26.19 $26.32 $22.25 194,931
2017-01-10 $25.90 $26.27 $25.79 $26.26 $22.20 171,437
2017-01-09 $25.88 $26.05 $25.74 $25.89 $21.89 405,419
2017-01-06 $25.69 $25.95 $25.69 $25.94 $21.93 131,340
2017-01-05 $25.45 $25.76 $25.38 $25.65 $21.68 147,259
2017-01-04 $25.31 $25.53 $25.29 $25.45 $21.51 143,308
2017-01-03 $25.06 $25.23 $25.00 $25.17 $21.28 103,413
2016-12-30 $24.83 $24.97 $24.78 $24.85 $21.01 167,910
2016-12-29 $24.81 $24.96 $24.75 $24.79 $20.96 236,840
2016-12-28 $24.72 $24.89 $24.60 $24.62 $20.81 238,246
2016-12-27 $24.63 $24.78 $24.60 $24.65 $20.84 153,612
2016-12-23 $24.74 $24.77 $24.59 $24.62 $20.81 309,288
2016-12-22 $24.74 $24.84 $24.55 $24.61 $20.80 374,820
2016-12-21 $24.92 $24.92 $24.71 $24.82 $20.98 114,296
2016-12-20 $24.82 $25.00 $24.74 $24.99 $21.10 147,970
2016-12-19 $24.74 $25.00 $24.64 $24.74 $20.89 253,802
2016-12-16 $24.70 $24.91 $24.57 $24.65 $20.81 329,615
2016-12-15 $24.73 $24.89 $24.61 $24.70 $20.86 163,350
2016-12-14 $24.87 $25.07 $24.62 $24.66 $20.82 100,777
2016-12-13 $24.93 $25.10 $24.79 $24.94 $21.06 76,027
2016-12-12 $24.97 $24.99 $24.72 $24.76 $20.91 156,086
2016-12-09 $24.82 $25.00 $24.76 $24.83 $20.97 269,191
2016-12-08 $24.81 $24.98 $24.80 $24.80 $20.94 97,869
2016-12-07 $24.86 $24.98 $24.66 $24.91 $21.03 134,361
2016-12-06 $24.86 $24.96 $24.68 $24.80 $20.94 173,614
2016-12-05 $24.88 $25.08 $24.79 $24.97 $21.09 83,559
2016-12-02 $24.95 $24.96 $24.64 $24.67 $20.83 204,944
2016-12-01 $24.73 $24.97 $24.73 $24.82 $20.96 140,969
2016-11-30 $24.82 $25.15 $24.67 $24.68 $20.84 252,885
2016-11-29 $25.05 $25.18 $24.71 $24.76 $20.91 183,997
2016-11-28 $25.51 $25.65 $25.03 $25.04 $21.14 354,261
2016-11-25 $25.59 $25.65 $25.44 $25.44 $21.48 152,455
2016-11-23 $25.55 $25.70 $25.50 $25.56 $21.58 113,705
2016-11-22 $25.65 $25.74 $25.50 $25.74 $21.74 59,355
2016-11-21 $25.53 $25.62 $25.37 $25.50 $21.53 91,939
2016-11-18 $25.50 $25.75 $25.30 $25.58 $21.60 243,774
2016-11-17 $25.50 $25.79 $25.24 $25.55 $21.57 111,656
2016-11-16 $25.40 $25.59 $25.26 $25.34 $21.40 136,940
2016-11-15 $25.19 $25.65 $25.19 $25.48 $21.52 117,281
2016-11-14 $25.02 $25.36 $25.00 $25.25 $21.32 154,293
2016-11-11 $25.11 $25.26 $24.97 $25.26 $21.33 275,981
2016-11-10 $25.51 $25.65 $25.00 $25.30 $21.36 212,857
2016-11-09 $24.89 $25.77 $24.89 $25.68 $21.68 473,391
2016-11-08 $24.98 $25.35 $24.91 $25.35 $21.41 191,459
2016-11-07 $25.14 $25.14 $24.91 $25.02 $21.13 144,567
2016-11-04 $24.93 $24.94 $24.74 $24.74 $20.89 103,479
2016-11-03 $25.05 $25.05 $24.75 $24.76 $20.91 96,276
2016-11-02 $25.10 $25.10 $24.90 $24.91 $21.03 55,270
2016-11-01 $25.06 $25.14 $24.82 $24.94 $21.06 92,160
2016-10-31 $24.94 $25.28 $24.75 $24.77 $20.92 105,145
2016-10-28 $25.00 $25.27 $24.98 $25.04 $21.14 72,320
2016-10-27 $25.23 $25.25 $25.03 $25.11 $21.20 28,778
2016-10-26 $24.98 $25.30 $24.98 $25.22 $21.30 81,408
2016-10-25 $25.05 $25.15 $24.99 $25.07 $21.17 27,475
2016-10-24 $24.82 $25.11 $24.82 $24.95 $21.07 31,004
2016-10-21 $25.03 $25.03 $24.77 $24.94 $21.06 128,203
2016-10-20 $25.22 $25.23 $24.92 $25.02 $21.13 136,914
2016-10-19 $25.13 $25.36 $25.01 $25.15 $21.24 108,396
2016-10-18 $25.36 $25.36 $25.03 $25.11 $21.20 75,101
2016-10-17 $25.30 $25.32 $25.01 $25.06 $21.16 71,909
2016-10-14 $25.44 $25.53 $25.21 $25.25 $21.32 62,212
2016-10-13 $25.36 $25.54 $25.32 $25.45 $21.49 70,262
2016-10-12 $25.43 $25.54 $25.33 $25.44 $21.48 89,640
2016-10-11 $25.50 $25.63 $25.33 $25.46 $21.50 91,567
2016-10-10 $25.61 $25.70 $25.41 $25.64 $21.65 127,083
2016-10-07 $25.61 $25.62 $25.40 $25.55 $21.57 70,926
2016-10-06 $25.54 $25.64 $25.42 $25.61 $21.63 98,179
2016-10-05 $25.55 $25.74 $25.50 $25.65 $21.66 77,468
2016-10-04 $25.60 $25.79 $25.25 $25.38 $21.43 217,254
2016-10-03 $25.56 $25.74 $25.50 $25.64 $21.65 428,742
2016-09-30 $25.54 $25.77 $25.40 $25.68 $21.68 83,179
2016-09-29 $25.36 $25.53 $25.33 $25.41 $21.46 44,852
2016-09-28 $25.38 $25.58 $25.27 $25.57 $21.59 117,120
2016-09-27 $25.29 $25.43 $25.22 $25.31 $21.37 108,906
2016-09-26 $25.15 $25.47 $25.04 $25.37 $21.42 148,138
2016-09-23 $25.33 $25.38 $25.15 $25.34 $21.40 42,179
2016-09-22 $25.19 $25.45 $25.19 $25.37 $21.42 97,177
2016-09-21 $24.96 $25.23 $24.96 $25.22 $21.30 60,546
2016-09-20 $25.00 $25.10 $24.89 $25.09 $21.19 39,843
2016-09-19 $24.87 $25.19 $24.87 $24.90 $21.03 77,087
2016-09-16 $24.79 $24.99 $24.71 $24.77 $20.92 280,793
2016-09-15 $24.77 $25.06 $24.74 $24.86 $20.99 27,307
2016-09-14 $24.76 $24.97 $24.70 $24.85 $20.98 65,214
2016-09-13 $24.91 $24.96 $24.69 $24.86 $20.99 129,886
2016-09-12 $24.60 $25.24 $24.60 $25.19 $21.27 314,358
2016-09-09 $24.90 $25.00 $24.61 $24.72 $20.87 145,535
2016-09-08 $24.96 $24.99 $24.82 $24.97 $21.09 587,199
2016-09-07 $24.79 $24.99 $24.79 $24.99 $21.10 565,770
2016-09-06 $24.64 $25.00 $24.53 $24.81 $20.95 399,703
2016-09-02 $24.67 $24.85 $24.52 $24.62 $20.79 59,335
2016-09-01 $24.47 $24.67 $24.39 $24.67 $20.83 1,014,788
2016-08-31 $24.43 $24.44 $24.21 $24.28 $20.50 89,197
2016-08-30 $24.38 $24.63 $24.38 $24.51 $20.70 44,161
2016-08-29 $24.32 $24.57 $24.32 $24.43 $20.63 96,381
2016-08-26 $24.59 $24.70 $24.35 $24.42 $20.62 64,303
2016-08-25 $24.68 $24.70 $24.51 $24.52 $20.71 139,518
2016-08-24 $24.85 $24.85 $24.68 $24.70 $20.86 141,001
2016-08-23 $24.93 $25.10 $24.81 $24.87 $21.00 201,859
2016-08-22 $24.97 $24.97 $24.75 $24.90 $21.03 79,134
2016-08-19 $25.00 $25.07 $24.87 $25.05 $21.15 30,892
2016-08-18 $24.91 $25.05 $24.90 $25.03 $21.14 75,554
2016-08-17 $25.09 $25.09 $24.90 $24.98 $21.09 68,136
2016-08-16 $25.21 $25.28 $24.97 $25.05 $21.15 105,779
2016-08-15 $25.07 $25.29 $25.04 $25.10 $21.19 141,465
2016-08-12 $25.20 $25.30 $25.15 $25.18 $21.26 54,725
2016-08-11 $25.20 $25.30 $25.11 $25.21 $21.29 52,981
2016-08-10 $25.14 $25.19 $25.03 $25.15 $21.24 114,832
2016-08-09 $24.97 $25.14 $24.97 $25.13 $21.22 61,687
2016-08-08 $25.00 $25.07 $24.92 $24.96 $21.08 41,445
2016-08-05 $24.95 $25.07 $24.91 $25.02 $21.13 116,553
2016-08-04 $24.97 $25.12 $24.91 $24.91 $21.03 94,563
2016-08-03 $24.85 $25.10 $24.85 $25.03 $21.14 97,126
2016-08-02 $24.87 $25.07 $24.82 $25.01 $21.12 141,970
2016-08-01 $24.95 $25.06 $24.82 $24.85 $20.98 48,676
2016-07-29 $24.86 $25.18 $24.86 $25.10 $21.19 75,439
2016-07-28 $24.86 $24.99 $24.83 $24.88 $21.01 64,898
2016-07-27 $24.85 $25.00 $24.65 $24.92 $21.04 34,913
2016-07-26 $24.83 $25.00 $24.76 $24.83 $20.97 61,560
2016-07-25 $24.94 $24.97 $24.76 $24.83 $20.97 68,056
2016-07-22 $24.95 $25.03 $24.67 $24.82 $20.96 169,351
2016-07-21 $25.06 $25.14 $24.83 $24.89 $21.02 154,448
2016-07-20 $25.10 $25.28 $25.06 $25.19 $21.27 75,203
2016-07-19 $25.25 $25.31 $25.08 $25.20 $21.28 36,259
2016-07-18 $25.30 $25.54 $25.25 $25.49 $21.52 172,804
2016-07-15 $25.35 $25.60 $25.27 $25.34 $21.40 104,088
2016-07-14 $25.24 $25.45 $25.19 $25.34 $21.40 78,783
2016-07-13 $25.02 $25.25 $25.02 $25.20 $21.28 62,847
2016-07-12 $25.00 $25.25 $24.89 $24.96 $21.08 74,741
2016-07-11 $24.79 $24.95 $24.67 $24.87 $21.00 106,015
2016-07-08 $24.73 $25.32 $24.73 $24.94 $21.06 101,374
2016-07-07 $24.65 $25.00 $24.64 $24.64 $20.81 103,437
2016-07-06 $24.62 $24.69 $24.50 $24.64 $20.81 109,329
2016-07-05 $25.00 $25.00 $24.54 $24.62 $20.79 145,546
2016-07-01 $24.61 $25.03 $24.55 $25.03 $21.14 234,540
2016-06-30 $24.72 $24.81 $24.49 $24.49 $20.68 95,283
2016-06-29 $24.58 $24.85 $24.45 $24.82 $20.96 119,019
2016-06-28 $24.35 $25.00 $24.11 $24.36 $20.57 111,358
2016-06-27 $24.02 $24.20 $23.90 $23.96 $20.23 113,038
2016-06-24 $24.18 $24.90 $24.03 $24.10 $20.35 110,688
2016-06-23 $24.84 $25.48 $24.76 $24.93 $21.05 105,067
2016-06-22 $24.52 $24.82 $24.52 $24.55 $20.73 76,492
2016-06-21 $24.92 $25.41 $24.89 $25.02 $20.70 102,813
2016-06-20 $25.00 $25.50 $24.85 $24.94 $20.63 54,910
2016-06-17 $24.93 $25.01 $24.82 $25.00 $20.68 107,121
2016-06-16 $24.82 $24.95 $24.54 $24.69 $20.43 90,810
2016-06-15 $25.02 $25.14 $24.74 $24.80 $20.52 201,619
2016-06-14 $24.90 $24.97 $24.52 $24.82 $20.53 286,857
2016-06-13 $25.26 $25.78 $24.63 $24.73 $20.46 365,637
2016-06-10 $25.62 $25.73 $25.06 $25.13 $20.79 713,844
2016-06-09 $26.22 $26.35 $26.12 $26.30 $21.76 270,303
2016-06-08 $26.39 $26.52 $26.25 $26.35 $21.80 138,398
2016-06-07 $26.15 $26.40 $26.15 $26.30 $21.76 276,222
2016-06-06 $25.99 $26.40 $25.86 $26.37 $21.82 212,091
2016-06-03 $25.69 $26.04 $25.59 $26.04 $21.54 188,535
2016-06-02 $25.50 $25.64 $25.43 $25.60 $21.18 120,410
2016-06-01 $25.56 $25.69 $25.32 $25.46 $21.06 373,790
2016-05-31 $25.68 $25.70 $25.48 $25.70 $21.26 162,212
2016-05-27 $25.65 $25.78 $25.60 $25.78 $21.33 190,006
2016-05-26 $25.55 $25.67 $25.49 $25.57 $21.15 84,261
2016-05-25 $25.45 $25.61 $25.40 $25.46 $21.06 386,861
2016-05-24 $25.38 $25.53 $25.32 $25.38 $21.00 253,598
2016-05-23 $25.34 $25.60 $25.26 $25.38 $21.00 196,429
2016-05-20 $25.47 $25.48 $25.24 $25.45 $21.05 233,007
2016-05-19 $25.29 $25.43 $25.15 $25.41 $21.02 204,889
2016-05-18 $25.35 $25.52 $25.30 $25.33 $20.95 581,446
2016-05-17 $25.23 $25.43 $25.10 $25.28 $20.91 491,250
2016-05-16 $25.26 $25.56 $25.20 $25.29 $20.92 588,444
2016-05-13 $25.48 $25.61 $24.83 $24.99 $20.67 1,013,580
2016-05-12 $25.50 $25.64 $25.33 $25.44 $21.05 544,166
2016-05-11 $25.54 $25.56 $25.37 $25.42 $21.03 397,253
2016-05-10 $25.37 $25.56 $25.25 $25.55 $21.14 574,413
2016-05-09 $25.40 $25.48 $25.25 $25.32 $20.95 414,564
2016-05-06 $25.13 $25.37 $25.13 $25.26 $20.90 561,810
2016-05-05 $25.10 $25.29 $25.04 $25.23 $20.87 435,868
2016-05-04 $25.14 $25.18 $24.96 $25.08 $20.75 253,312
2016-05-03 $25.08 $25.16 $25.02 $25.16 $20.81 224,457
2016-05-02 $25.08 $25.23 $24.97 $25.16 $20.81 308,466
2016-04-29 $25.02 $25.20 $24.90 $25.15 $20.81 523,348
2016-04-28 $24.87 $25.16 $24.86 $25.03 $20.71 580,248
2016-04-27 $24.91 $25.01 $24.81 $24.91 $20.61 370,611
2016-04-26 $25.00 $25.03 $24.81 $24.97 $20.66 277,388
2016-04-25 $25.12 $25.12 $24.79 $24.86 $20.57 303,997
2016-04-22 $24.92 $25.10 $24.91 $24.94 $20.63 280,409
2016-04-21 $25.09 $25.15 $24.97 $25.03 $20.71 256,455
2016-04-20 $24.92 $25.24 $24.78 $25.15 $20.81 267,734
2016-04-19 $24.80 $25.08 $24.70 $25.03 $20.71 532,248
2016-04-18 $24.73 $24.89 $24.65 $24.75 $20.48 385,759
2016-04-15 $24.89 $24.95 $24.77 $24.77 $20.49 358,792
2016-04-14 $24.72 $24.97 $24.72 $24.90 $20.60 275,146
2016-04-13 $24.69 $24.86 $24.52 $24.71 $20.44 434,377
2016-04-12 $24.27 $24.64 $24.22 $24.63 $20.38 455,331
2016-04-11 $24.31 $24.56 $24.19 $24.20 $20.02 305,725
2016-04-08 $24.32 $24.44 $24.16 $24.25 $20.06 446,840
2016-04-07 $24.48 $24.69 $24.08 $24.23 $20.04 397,552
2016-04-06 $24.54 $24.65 $24.33 $24.43 $20.21 356,100
2016-04-05 $24.57 $24.60 $24.50 $24.53 $20.29 99,855
2016-04-04 $24.60 $24.72 $24.54 $24.60 $20.35 204,258
2016-04-01 $24.60 $24.85 $24.55 $24.76 $20.48 364,531
2016-03-31 $24.58 $24.80 $24.54 $24.57 $20.33 526,259
2016-03-30 $24.56 $24.70 $24.41 $24.58 $20.33 348,901
2016-03-29 $24.63 $24.64 $24.35 $24.60 $20.35 205,113
2016-03-28 $24.43 $24.69 $24.25 $24.67 $20.41 693,199
2016-03-24 $24.42 $24.49 $24.23 $24.40 $20.19 151,036
2016-03-23 $24.41 $24.52 $24.26 $24.52 $20.28 206,915
2016-03-22 $24.45 $24.52 $24.34 $24.40 $20.19 246,945
2016-03-21 $24.51 $24.60 $24.34 $24.46 $20.24 320,586
2016-03-18 $24.61 $24.61 $24.36 $24.50 $20.27 315,991
2016-03-17 $24.43 $24.59 $24.40 $24.53 $20.29 120,745
2016-03-16 $24.07 $24.43 $24.07 $24.23 $20.04 234,964
2016-03-15 $24.20 $24.26 $24.00 $24.08 $19.92 320,609
2016-03-14 $24.55 $24.55 $24.24 $24.30 $20.10 358,670
2016-03-11 $24.48 $24.66 $24.42 $24.60 $20.35 516,676
2016-03-10 $24.45 $24.60 $24.35 $24.46 $20.24 386,345
2016-03-09 $24.44 $24.62 $24.43 $24.56 $20.32 399,938
2016-03-08 $24.66 $24.70 $24.34 $24.37 $20.16 406,866
2016-03-07 $24.54 $24.75 $24.46 $24.63 $20.38 367,526
2016-03-04 $24.64 $24.78 $24.47 $24.61 $20.36 595,151
2016-03-03 $24.52 $24.67 $24.38 $24.58 $20.33 632,269
2016-03-02 $24.28 $24.54 $24.24 $24.46 $20.24 773,573
2016-03-01 $23.93 $24.38 $23.83 $24.30 $20.10 844,823
2016-02-29 $23.89 $24.20 $23.81 $23.91 $19.78 831,781
2016-02-26 $23.95 $24.09 $23.85 $23.90 $19.77 419,278
2016-02-25 $23.88 $23.98 $23.70 $23.87 $19.75 443,297
2016-02-24 $23.53 $23.96 $23.46 $23.93 $19.80 510,912
2016-02-23 $23.88 $23.94 $23.57 $23.66 $19.57 630,994
2016-02-22 $23.74 $23.92 $23.58 $23.86 $19.74 611,814
2016-02-19 $23.37 $23.64 $23.30 $23.61 $19.53 438,993
2016-02-18 $23.55 $23.60 $23.32 $23.49 $19.43 394,903
2016-02-17 $23.47 $23.70 $23.25 $23.64 $19.56 535,273
2016-02-16 $23.29 $23.56 $23.20 $23.52 $19.46 427,287
2016-02-12 $22.97 $23.32 $22.79 $23.27 $19.25 603,072
2016-02-11 $23.10 $23.26 $22.68 $22.87 $18.92 919,232
2016-02-10 $23.42 $23.44 $23.04 $23.08 $19.09 847,040
2016-02-09 $23.25 $23.44 $23.02 $23.17 $19.17 567,627
2016-02-08 $23.39 $23.61 $23.19 $23.29 $19.27 618,723
2016-02-05 $23.49 $23.86 $23.18 $23.36 $19.33 519,558
2016-02-04 $23.34 $23.56 $23.32 $23.37 $19.33 230,618
2016-02-03 $23.10 $23.18 $22.85 $23.03 $19.05 677,502
2016-02-02 $23.20 $23.22 $22.90 $22.95 $18.99 595,252
2016-02-01 $23.06 $23.28 $22.94 $23.15 $19.15 376,690
2016-01-29 $22.83 $23.00 $22.82 $22.95 $18.99 165,574
2016-01-28 $22.72 $22.78 $22.38 $22.63 $18.72 339,483
2016-01-27 $22.28 $22.57 $22.20 $22.29 $18.44 272,359
2016-01-26 $22.33 $22.54 $22.10 $22.37 $18.51 672,824
2016-01-25 $22.36 $22.45 $22.14 $22.17 $18.34 410,198
2016-01-22 $22.44 $22.53 $22.09 $22.47 $18.59 514,663
2016-01-21 $22.00 $22.30 $21.90 $22.02 $18.22 316,175
2016-01-20 $22.13 $22.14 $21.61 $21.88 $18.10 594,051
2016-01-19 $22.34 $22.69 $22.15 $22.21 $18.37 347,261
2016-01-15 $22.50 $22.91 $22.42 $22.50 $18.61 463,045
2016-01-14 $22.84 $23.16 $22.76 $22.97 $19.00 321,064
2016-01-13 $23.35 $23.40 $22.85 $22.85 $18.90 375,641
2016-01-12 $23.57 $23.57 $23.28 $23.47 $19.42 280,173
2016-01-11 $23.67 $23.74 $23.48 $23.57 $19.50 562,687
2016-01-08 $24.10 $24.13 $23.72 $23.72 $19.62 246,640
2016-01-07 $24.35 $24.35 $24.01 $24.14 $19.97 329,695
2016-01-06 $24.51 $24.62 $24.37 $24.40 $20.19 100,457
2016-01-05 $24.70 $24.83 $24.53 $24.62 $20.37 226,947
2016-01-04 $24.59 $24.89 $24.51 $24.65 $20.39 144,737
2015-12-31 $24.89 $25.02 $24.73 $24.89 $20.59 386,203
2015-12-30 $24.89 $25.11 $24.78 $24.78 $20.50 621,972
2015-12-29 $24.92 $25.08 $24.62 $25.00 $20.68 509,140
2015-12-28 $24.66 $25.17 $24.56 $25.05 $20.72 660,726
2015-12-24 $24.51 $24.60 $24.41 $24.42 $20.20 67,731
2015-12-23 $24.79 $24.87 $24.44 $24.49 $20.26 677,634
2015-12-22 $24.78 $24.96 $24.67 $24.81 $20.52 368,031
2015-12-21 $24.79 $24.97 $24.70 $24.74 $20.47 306,411
2015-12-18 $24.91 $24.97 $24.70 $24.79 $20.44 330,522
2015-12-17 $24.90 $25.04 $24.71 $25.03 $20.64 495,288
2015-12-16 $24.93 $25.06 $24.74 $24.97 $20.59 276,094
2015-12-15 $24.98 $25.02 $24.71 $24.72 $20.38 408,693
2015-12-14 $25.02 $25.02 $24.68 $24.71 $20.37 240,138
2015-12-11 $25.13 $25.27 $24.83 $25.00 $20.61 396,909
2015-12-10 $25.28 $25.53 $25.18 $25.38 $20.93 418,560
2015-12-09 $25.40 $25.66 $25.22 $25.23 $20.80 359,787
2015-12-08 $25.30 $25.87 $25.30 $25.35 $20.90 326,426
2015-12-07 $25.67 $25.79 $25.37 $25.46 $20.99 136,767
2015-12-04 $25.81 $26.01 $25.65 $25.92 $21.37 272,850
2015-12-03 $25.72 $25.94 $25.52 $25.83 $21.30 463,018
2015-12-02 $25.15 $25.79 $25.10 $25.73 $21.21 1,210,747
2015-12-01 $25.16 $25.28 $25.08 $25.25 $20.82 281,224
2015-11-30 $24.91 $25.25 $24.91 $25.25 $20.82 685,558
2015-11-27 $25.09 $25.33 $25.00 $25.02 $20.63 317,897
2015-11-25 $25.69 $25.80 $25.36 $25.39 $20.93 403,792
2015-11-24 $25.62 $25.94 $25.61 $25.67 $21.16 256,498
2015-11-23 $26.09 $26.13 $25.76 $25.80 $21.27 186,295
2015-11-20 $26.07 $26.12 $25.94 $26.03 $21.46 190,555
2015-11-19 $26.14 $26.14 $25.91 $26.00 $21.44 134,666
2015-11-18 $26.07 $26.11 $25.91 $26.04 $21.47 51,802
2015-11-17 $26.25 $26.32 $25.85 $25.94 $21.39 143,131
2015-11-16 $26.14 $26.44 $26.07 $26.39 $21.76 208,194
2015-11-13 $26.21 $26.43 $26.15 $26.15 $21.56 50,527
2015-11-12 $26.57 $26.66 $26.16 $26.20 $21.60 628,008
2015-11-11 $26.66 $26.78 $26.52 $26.53 $21.87 152,159
2015-11-10 $26.65 $26.70 $26.48 $26.54 $21.88 94,811
2015-11-09 $26.57 $26.91 $26.57 $26.85 $22.14 457,168
2015-11-06 $26.60 $26.65 $26.37 $26.48 $21.83 165,472
2015-11-05 $26.49 $26.76 $26.40 $26.70 $22.01 75,674
2015-11-04 $26.78 $26.85 $26.41 $26.43 $21.79 163,084
2015-11-03 $26.65 $26.95 $26.58 $26.77 $22.07 302,293
2015-11-02 $26.73 $26.92 $26.55 $26.71 $22.02 153,723
2015-10-30 $26.80 $26.87 $26.55 $26.74 $22.05 100,642
2015-10-29 $26.59 $27.00 $26.58 $26.86 $22.15 193,093
2015-10-28 $26.23 $26.70 $26.08 $26.62 $21.95 69,856
2015-10-27 $26.26 $26.49 $26.13 $26.20 $21.60 393,807
2015-10-26 $26.09 $26.48 $26.09 $26.48 $21.83 235,092
2015-10-23 $25.82 $26.07 $25.62 $26.01 $21.44 340,877
2015-10-22 $25.61 $25.92 $25.61 $25.90 $21.35 195,562
2015-10-21 $25.69 $26.15 $25.51 $25.66 $21.16 125,852
2015-10-20 $25.74 $25.94 $25.59 $25.66 $21.16 157,935
2015-10-19 $25.72 $25.99 $25.61 $25.65 $21.15 90,344
2015-10-16 $25.74 $26.16 $25.66 $25.91 $21.36 254,710
2015-10-15 $25.48 $25.92 $25.38 $25.86 $21.32 190,046
2015-10-14 $25.56 $25.65 $25.40 $25.42 $20.96 133,192
2015-10-13 $25.70 $25.77 $25.48 $25.58 $21.09 148,522
2015-10-12 $25.72 $25.96 $25.72 $25.88 $21.34 90,331
2015-10-09 $25.90 $25.99 $25.68 $25.76 $21.24 79,775
2015-10-08 $25.45 $25.88 $25.45 $25.88 $21.34 87,983
2015-10-07 $25.42 $25.67 $25.20 $25.59 $21.10 214,732
2015-10-06 $25.27 $25.49 $25.24 $25.33 $20.88 251,674
2015-10-05 $25.29 $25.49 $25.19 $25.38 $20.93 121,678
2015-10-02 $24.93 $25.34 $24.93 $25.30 $20.86 135,900
2015-10-01 $25.22 $25.33 $25.06 $25.07 $20.67 137,207
2015-09-30 $25.24 $25.38 $25.07 $25.14 $20.73 237,738
2015-09-29 $25.13 $25.40 $24.94 $25.03 $20.64 483,489
2015-09-28 $25.58 $25.70 $24.97 $25.04 $20.65 628,954
2015-09-25 $25.75 $25.93 $25.51 $25.58 $21.09 167,113
2015-09-24 $25.75 $26.13 $25.56 $25.76 $21.24 279,179
2015-09-23 $26.23 $26.41 $25.84 $25.85 $21.31 287,172
2015-09-22 $26.35 $26.41 $26.16 $26.19 $21.59 269,892
2015-09-21 $26.46 $26.72 $26.39 $26.45 $21.81 94,124
2015-09-18 $26.42 $26.63 $26.22 $26.46 $21.82 193,981
2015-09-17 $26.43 $26.90 $26.36 $26.72 $22.03 163,722
2015-09-16 $26.39 $26.72 $26.39 $26.69 $22.01 196,957
2015-09-15 $26.14 $26.57 $26.14 $26.34 $21.72 113,843
2015-09-14 $26.76 $26.76 $26.04 $26.17 $21.58 307,042
2015-09-11 $26.59 $26.95 $26.40 $26.85 $22.14 177,506
2015-09-10 $26.50 $26.76 $26.47 $26.56 $21.90 147,076
2015-09-09 $26.85 $26.94 $26.57 $26.60 $21.93 208,150
2015-09-08 $26.49 $26.85 $26.26 $26.80 $22.10 167,043
2015-09-04 $26.08 $26.41 $26.08 $26.27 $21.66 81,103
2015-09-03 $26.05 $26.45 $26.05 $26.27 $21.66 143,247

iShares MSCI Frontier and Select EM ETF (FM) News Headlines

Recent iShares MSCI Frontier and Select EM ETF (FM) News
Similar Companies to iShares MSCI Frontier and Select EM ETF (FM) 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.