iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) Exchange: NYSE ARCA

Data as of May 2, 2025

$33.25 ($0.11) 0.35%

iShares Currency Hedged MSCI ACWI ex U.S. ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI ACWI ex U.S. ETF.
Daily Information Data
Date May 2, 2025
Open $33.01
Previous Close $33.25
High $33.27
Low $32.85
Adjusted Open $33.01
Previous Adjusted Close $33.25
Adjusted High $33.27
Adjusted Low $32.85

About iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)

The Fund seeks to track the investment results of the MSCI ACWI ex USA 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark for developed and emerging markets equity stock market performance, excluding the U.S., which attempts to mitigate exposure to the currency risk inherent in certain securities included in the Underlying Index by hedging to the U.S. dollar. The Underlying Index consisted of securities of companies in 48 countries or regions as of July 31, 2019. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.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 and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising 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 and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments 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. Components of the Underlying Index include equity securities and currency forward contracts (both deliverable and nondeliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to currency forward contracts (both deliverable and nondeliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The index is 100% hedged to the U.S. dollar by selling each foreign non-U.S. dollar currency forward at the one-month Forward weight in order to create a “hedge” against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. A currency forward contract is an over-the-counter (“OTC”) contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The hedge is reset monthly by MSCI and is not adjusted intra-month based on movement in the value of the component equity securities and/or currencies. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non- U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into currency forward contracts as described above. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.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 and currency forwards 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 Currency Hedged MSCI ACWI ex U.S. ETF (HAWX)

Date Open High Low Close Adj.Close Volume
2025-04-30 $33.01 $33.27 $32.85 $33.25 $33.25 10,367
2025-04-29 $33.03 $33.20 $32.97 $33.13 $33.13 96,816
2025-04-28 $33.06 $33.10 $32.80 $33.05 $33.05 96,318
2025-04-25 $32.92 $33.01 $32.86 $32.99 $32.99 3,982
2025-04-24 $32.76 $32.94 $32.65 $32.86 $32.86 12,221
2025-04-23 $32.62 $32.82 $32.49 $32.65 $32.65 17,212
2025-04-22 $31.89 $32.25 $31.86 $32.19 $32.19 19,564
2025-04-21 $31.68 $31.72 $31.13 $31.37 $31.37 20,792
2025-04-17 $31.77 $32.00 $31.67 $31.68 $31.68 29,653
2025-04-16 $31.63 $31.78 $31.38 $31.41 $31.41 8,634
2025-04-15 $31.73 $31.95 $31.72 $31.78 $31.78 13,708
2025-04-14 $31.56 $31.67 $31.24 $31.42 $31.42 69,614
2025-04-11 $30.61 $31.33 $30.55 $31.33 $31.33 189,610
2025-04-10 $30.98 $30.98 $30.22 $30.78 $30.78 69,531
2025-04-09 $29.57 $31.98 $29.43 $31.44 $31.44 126,414
2025-04-08 $30.89 $30.94 $29.46 $29.80 $29.80 70,022
2025-04-07 $29.52 $31.72 $29.41 $30.14 $30.14 89,501
2025-04-04 $31.19 $31.28 $30.59 $30.71 $30.71 117,859
2025-04-03 $32.45 $32.72 $32.38 $32.46 $32.46 27,685
2025-04-02 $33.23 $33.57 $33.21 $33.54 $33.54 110,684
2025-04-01 $33.43 $33.58 $33.31 $33.46 $33.46 8,736
2025-03-31 $33.16 $33.45 $33.10 $33.44 $33.44 21,255
2025-03-28 $33.05 $33.81 $33.05 $33.60 $33.60 140,283
2025-03-27 $33.91 $34.13 $33.91 $34.08 $34.08 70,101
2025-03-26 $34.14 $34.21 $33.92 $34.04 $34.04 25,623
2025-03-25 $34.34 $34.35 $34.21 $34.24 $34.24 25,627
2025-03-24 $34.27 $34.27 $34.09 $34.21 $34.21 23,236
2025-03-21 $34.00 $34.13 $33.97 $34.08 $34.08 76,523
2025-03-20 $34.07 $34.26 $34.07 $34.20 $34.20 39,748
2025-03-19 $34.37 $34.47 $34.30 $34.37 $34.37 350,966
2025-03-18 $34.31 $34.31 $34.13 $34.27 $34.27 31,768
2025-03-17 $33.99 $34.36 $33.99 $34.33 $34.33 199,905
2025-03-14 $33.66 $33.96 $33.62 $33.96 $33.96 27,733
2025-03-13 $33.40 $33.47 $33.26 $33.40 $33.40 12,855
2025-03-12 $33.48 $33.56 $33.40 $33.56 $33.56 11,088
2025-03-11 $33.39 $33.46 $33.02 $33.22 $33.22 14,226
2025-03-10 $33.68 $33.68 $33.19 $33.40 $33.40 17,215
2025-03-07 $33.79 $34.18 $33.78 $34.15 $34.15 20,331
2025-03-06 $33.99 $34.14 $33.83 $33.93 $33.93 15,123
2025-03-05 $33.93 $34.28 $33.90 $34.18 $34.18 51,140
2025-03-04 $33.56 $33.97 $33.37 $33.73 $33.73 41,503
2025-03-03 $34.23 $34.31 $33.67 $33.85 $33.85 37,312
2025-02-28 $33.66 $33.86 $33.58 $33.83 $33.83 35,454
2025-02-27 $34.10 $34.18 $33.86 $33.86 $33.86 30,888
2025-02-26 $34.20 $34.36 $34.06 $34.09 $34.09 27,862
2025-02-25 $33.94 $34.03 $33.77 $33.96 $33.96 11,615
2025-02-24 $33.85 $33.95 $33.74 $33.77 $33.77 27,813
2025-02-21 $34.24 $34.24 $33.91 $33.94 $33.94 18,229
2025-02-20 $34.15 $34.21 $33.99 $34.11 $34.11 9,739
2025-02-19 $34.13 $34.13 $34.00 $34.04 $34.04 67,110
2025-02-18 $34.29 $34.34 $34.24 $34.33 $34.33 72,219
2025-02-14 $34.14 $34.14 $33.95 $34.04 $34.04 23,984
2025-02-13 $33.91 $34.07 $33.87 $34.02 $34.02 15,486
2025-02-12 $33.68 $33.94 $33.64 $33.88 $33.88 11,917
2025-02-11 $33.59 $33.75 $33.59 $33.72 $33.72 31,829
2025-02-10 $33.65 $33.72 $33.62 $33.71 $33.71 29,789
2025-02-07 $33.61 $33.61 $33.35 $33.39 $33.39 8,800
2025-02-06 $33.54 $33.59 $33.44 $33.50 $33.50 12,498
2025-02-05 $33.28 $33.40 $33.18 $33.36 $33.36 61,438
2025-02-04 $33.14 $33.34 $33.12 $33.28 $33.28 190,889
2025-02-03 $32.89 $33.21 $32.89 $33.10 $33.10 125,994
2025-01-31 $33.56 $33.56 $33.25 $33.25 $33.25 56,504
2025-01-30 $33.39 $33.63 $33.39 $33.52 $33.52 52,657
2025-01-29 $33.16 $33.25 $33.09 $33.14 $33.14 10,483
2025-01-28 $32.95 $33.11 $32.90 $33.09 $33.09 16,646
2025-01-27 $32.77 $32.97 $32.77 $32.94 $32.94 37,854
2025-01-24 $33.12 $33.19 $33.08 $33.14 $33.14 62,608
2025-01-23 $32.93 $33.07 $32.92 $33.07 $33.07 11,523
2025-01-22 $33.00 $33.01 $32.92 $32.92 $32.92 13,345
2025-01-21 $32.77 $32.95 $32.77 $32.91 $32.91 24,993
2025-01-17 $32.56 $32.78 $32.56 $32.70 $32.70 21,355
2025-01-16 $32.47 $32.50 $32.42 $32.47 $32.47 40,580
2025-01-15 $32.30 $32.42 $32.24 $32.37 $32.37 9,841
2025-01-14 $32.06 $32.11 $31.94 $32.04 $32.04 13,047
2025-01-13 $32.01 $32.01 $31.83 $32.01 $32.01 17,326
2025-01-10 $32.28 $32.31 $32.03 $32.07 $32.07 32,915
2025-01-08 $32.35 $32.51 $32.31 $32.47 $32.47 76,595
2025-01-07 $32.59 $32.59 $32.38 $32.42 $32.42 11,655
2025-01-06 $32.50 $32.61 $32.40 $32.43 $32.43 19,777
2025-01-03 $32.37 $32.40 $32.26 $32.35 $32.35 42,637
2025-01-02 $32.27 $32.39 $32.13 $32.23 $32.23 42,935
2024-12-31 $32.21 $32.29 $32.15 $32.21 $32.21 17,730
2024-12-30 $32.17 $32.23 $32.07 $32.16 $32.16 10,336
2024-12-27 $32.29 $32.40 $32.24 $32.33 $32.33 18,473
2024-12-26 $32.32 $32.46 $32.32 $32.45 $32.45 48,325
2024-12-24 $32.16 $32.32 $32.16 $32.30 $32.30 8,081
2024-12-23 $31.96 $32.16 $31.95 $32.16 $32.16 51,019
2024-12-20 $31.67 $32.07 $31.67 $31.88 $31.88 27,294
2024-12-19 $32.70 $32.74 $32.62 $32.62 $32.04 93,740
2024-12-18 $33.03 $33.12 $32.55 $32.55 $31.97 7,857
2024-12-17 $33.04 $33.13 $33.00 $33.04 $32.46 10,167
2024-12-16 $33.19 $33.22 $33.09 $33.16 $32.57 9,119
2024-12-13 $33.35 $33.35 $33.16 $33.24 $33.24 7,372
2024-12-12 $33.33 $33.38 $33.21 $33.27 $33.27 5,706
2024-12-11 $33.37 $33.49 $33.31 $33.39 $33.39 19,151
2024-12-10 $33.41 $33.41 $33.20 $33.25 $33.25 10,852
2024-12-09 $33.67 $33.68 $33.50 $33.51 $33.51 37,538
2024-12-06 $33.35 $33.36 $33.28 $33.31 $33.31 8,095
2024-12-05 $33.28 $33.34 $33.24 $33.30 $33.30 11,405
2024-12-04 $33.30 $33.30 $33.19 $33.21 $33.21 13,511
2024-12-03 $33.09 $33.21 $33.02 $33.17 $33.17 16,714
2024-12-02 $32.98 $33.03 $32.88 $33.01 $33.01 9,992
2024-11-29 $32.63 $32.85 $32.63 $32.79 $32.79 9,068
2024-11-27 $32.54 $32.62 $32.45 $32.57 $32.57 13,831
2024-11-26 $32.66 $32.66 $32.51 $32.58 $32.58 6,719
2024-11-25 $32.80 $32.83 $32.68 $32.68 $32.68 17,127
2024-11-22 $32.71 $32.77 $32.67 $32.76 $32.76 5,014
2024-11-21 $32.46 $32.66 $32.46 $32.60 $32.60 6,852
2024-11-20 $32.45 $32.48 $32.33 $32.48 $32.48 18,354
2024-11-19 $32.26 $32.52 $32.22 $32.47 $32.47 3,057
2024-11-18 $32.36 $32.57 $32.33 $32.50 $32.50 34,086
2024-11-15 $32.47 $32.47 $32.24 $32.47 $32.47 156,728
2024-11-14 $32.60 $32.68 $32.50 $32.55 $32.55 8,505
2024-11-13 $32.34 $32.49 $32.29 $32.46 $32.46 17,288
2024-11-12 $32.71 $32.73 $32.35 $32.50 $32.50 50,898
2024-11-11 $32.94 $33.01 $32.88 $32.95 $32.95 7,118
2024-11-08 $32.81 $32.92 $32.67 $32.82 $32.82 17,248
2024-11-07 $33.14 $33.20 $33.13 $33.19 $33.19 5,234
2024-11-06 $32.78 $32.90 $32.64 $32.85 $32.85 9,724
2024-11-05 $32.68 $32.90 $32.68 $32.85 $32.85 6,387
2024-11-04 $32.72 $32.74 $32.54 $32.57 $32.57 7,172
2024-11-01 $32.83 $32.83 $32.57 $32.63 $32.63 12,028
2024-10-31 $32.47 $32.47 $32.31 $32.42 $32.42 7,832
2024-10-30 $32.74 $32.83 $32.71 $32.74 $32.74 4,884
2024-10-29 $33.03 $33.03 $32.97 $32.97 $32.97 7,973
2024-10-28 $32.97 $33.13 $32.95 $33.09 $33.09 4,259
2024-10-25 $32.99 $33.01 $32.81 $32.86 $32.86 7,122
2024-10-24 $32.83 $32.86 $32.77 $32.86 $32.86 4,242
2024-10-23 $32.92 $32.92 $32.77 $32.84 $32.84 13,277
2024-10-22 $32.96 $33.04 $32.95 $33.02 $33.02 5,583
2024-10-21 $33.15 $33.26 $33.07 $33.13 $33.13 14,394
2024-10-18 $33.32 $33.37 $33.27 $33.32 $33.32 10,747
2024-10-17 $33.24 $33.24 $33.08 $33.19 $33.19 5,428
2024-10-16 $33.06 $33.16 $33.01 $33.13 $33.13 6,124
2024-10-15 $33.24 $33.27 $32.85 $32.93 $32.93 26,647
2024-10-14 $33.43 $33.51 $33.37 $33.49 $33.49 5,578
2024-10-11 $33.24 $33.41 $33.21 $33.38 $33.38 9,576
2024-10-10 $33.10 $33.19 $32.98 $33.17 $33.17 21,401
2024-10-09 $32.96 $33.21 $32.87 $33.19 $33.19 15,647
2024-10-08 $33.09 $33.17 $33.00 $33.15 $33.15 8,209
2024-10-07 $33.45 $33.47 $33.29 $33.44 $33.44 9,912
2024-10-04 $33.28 $33.58 $33.28 $33.50 $33.50 33,315
2024-10-03 $32.97 $33.15 $32.95 $33.10 $33.10 15,149
2024-10-02 $33.22 $33.26 $33.08 $33.20 $33.20 6,225
2024-10-01 $32.88 $33.10 $32.88 $33.00 $33.00 5,898
2024-09-30 $33.09 $33.09 $32.82 $32.97 $32.97 10,415
2024-09-27 $33.26 $33.26 $33.07 $33.10 $33.10 4,713
2024-09-26 $33.26 $33.34 $33.19 $33.25 $33.25 12,595
2024-09-25 $32.71 $32.74 $32.58 $32.62 $32.62 7,064
2024-09-24 $32.56 $32.73 $32.52 $32.72 $32.72 15,112
2024-09-23 $32.27 $32.41 $32.24 $32.36 $32.36 534,008
2024-09-20 $32.35 $32.35 $32.15 $32.23 $32.23 33,721
2024-09-19 $32.35 $32.41 $32.25 $32.38 $32.38 4,100
2024-09-18 $31.80 $31.96 $31.74 $31.82 $31.82 39,535
2024-09-17 $31.95 $31.95 $31.77 $31.85 $31.85 8,091
2024-09-16 $31.72 $31.92 $31.72 $31.91 $31.91 10,273
2024-09-13 $31.72 $31.85 $31.72 $31.85 $31.85 9,051
2024-09-12 $31.65 $31.83 $31.51 $31.82 $31.82 18,745
2024-09-11 $31.38 $31.66 $31.11 $31.65 $31.65 12,367
2024-09-10 $31.37 $31.40 $31.24 $31.40 $31.40 10,487
2024-09-09 $31.46 $31.57 $31.44 $31.52 $31.52 10,737
2024-09-06 $31.56 $31.68 $31.06 $31.06 $31.06 36,152
2024-09-05 $31.69 $31.76 $31.56 $31.61 $31.61 71,829
2024-09-04 $31.82 $31.83 $31.67 $31.70 $31.70 17,587
2024-09-03 $32.17 $32.21 $31.87 $31.87 $31.87 10,352
2024-08-30 $32.41 $32.42 $32.23 $32.42 $32.42 9,015
2024-08-29 $32.33 $32.40 $32.19 $32.19 $32.19 57,637
2024-08-28 $32.25 $32.26 $32.04 $32.10 $32.10 19,827
2024-08-27 $32.20 $32.21 $32.10 $32.15 $32.15 10,183
2024-08-26 $32.13 $32.21 $32.05 $32.07 $32.07 8,976
2024-08-23 $32.23 $32.27 $32.13 $32.26 $32.26 24,703
2024-08-22 $32.13 $32.13 $31.83 $31.86 $31.86 7,117
2024-08-21 $32.00 $32.02 $31.94 $32.02 $32.02 12,363
2024-08-20 $31.98 $32.02 $31.78 $31.85 $31.85 15,809
2024-08-19 $31.91 $32.11 $31.91 $32.03 $32.03 9,919
2024-08-16 $31.84 $31.96 $31.84 $31.92 $31.92 15,380
2024-08-15 $31.76 $31.88 $31.76 $31.84 $31.84 5,885
2024-08-14 $31.25 $31.35 $31.13 $31.32 $31.32 7,178
2024-08-13 $31.13 $31.28 $31.08 $31.27 $31.27 17,592
2024-08-12 $30.99 $31.03 $30.88 $30.94 $30.94 12,415
2024-08-09 $30.71 $30.92 $30.70 $30.85 $30.85 26,196
2024-08-08 $30.65 $30.84 $30.55 $30.80 $30.80 5,081
2024-08-07 $30.67 $30.77 $30.26 $30.26 $30.26 5,448
2024-08-06 $29.81 $30.22 $29.70 $30.08 $30.08 32,080
2024-08-05 $29.24 $29.96 $29.24 $29.79 $29.79 87,718
2024-08-02 $30.84 $30.85 $30.48 $30.65 $30.65 10,514
2024-08-01 $31.91 $31.91 $31.35 $31.43 $31.43 9,544
2024-07-31 $32.04 $32.18 $31.88 $32.10 $32.10 16,047
2024-07-30 $31.91 $31.91 $31.66 $31.79 $31.79 5,086
2024-07-29 $31.86 $31.86 $31.72 $31.76 $31.76 6,786
2024-07-26 $31.70 $31.88 $31.68 $31.81 $31.81 7,565
2024-07-25 $31.38 $31.62 $31.35 $31.45 $31.45 13,844
2024-07-24 $31.87 $31.87 $31.63 $31.63 $31.63 11,718
2024-07-23 $32.09 $32.17 $32.04 $32.06 $32.06 8,847
2024-07-22 $32.20 $32.31 $32.20 $32.28 $32.28 13,557
2024-07-19 $32.11 $32.11 $31.98 $32.01 $32.01 1,641
2024-07-18 $32.45 $32.46 $32.07 $32.10 $32.10 24,902
2024-07-17 $32.42 $32.48 $32.32 $32.39 $32.39 17,709
2024-07-16 $32.58 $32.77 $32.58 $32.75 $32.75 10,504
2024-07-15 $32.77 $32.77 $32.55 $32.56 $32.56 8,421
2024-07-12 $32.75 $32.91 $32.75 $32.79 $32.79 25,603
2024-07-11 $32.64 $32.71 $32.56 $32.65 $32.65 11,666
2024-07-10 $32.41 $32.63 $32.41 $32.63 $32.63 17,998
2024-07-09 $32.18 $32.31 $32.18 $32.30 $32.30 12,124
2024-07-08 $32.36 $32.42 $32.23 $32.29 $32.29 33,483
2024-07-05 $32.44 $32.44 $32.23 $32.34 $32.34 15,240
2024-07-03 $32.05 $32.29 $32.05 $32.26 $32.26 18,603
2024-07-02 $31.85 $32.05 $31.84 $31.98 $31.98 31,174
2024-07-01 $32.44 $32.55 $32.35 $32.39 $31.90 12,611
2024-06-28 $32.25 $32.42 $32.24 $32.29 $31.80 26,459
2024-06-27 $32.28 $32.34 $32.25 $32.25 $31.76 18,055
2024-06-26 $32.29 $32.32 $32.24 $32.30 $31.81 14,118
2024-06-25 $32.26 $32.37 $32.26 $32.36 $31.87 19,756
2024-06-24 $32.27 $32.43 $32.24 $32.29 $31.80 46,535
2024-06-21 $32.30 $32.30 $32.09 $32.20 $31.71 64,108
2024-06-20 $32.19 $32.29 $32.17 $32.29 $31.80 20,144
2024-06-18 $32.11 $32.17 $32.10 $32.16 $31.68 14,746
2024-06-17 $31.85 $32.08 $31.81 $32.01 $31.53 13,358
2024-06-14 $31.91 $31.94 $31.78 $31.93 $31.45 10,223
2024-06-13 $32.14 $32.14 $31.90 $32.00 $31.52 12,849
2024-06-12 $32.38 $32.39 $32.26 $32.29 $31.80 11,501
2024-06-11 $32.02 $32.06 $31.97 $32.06 $31.58 2,840
2024-06-10 $32.15 $32.39 $32.15 $32.39 $31.90 5,030
2024-06-07 $32.29 $32.39 $32.19 $32.24 $32.24 19,955
2024-06-06 $32.40 $32.44 $32.29 $32.40 $32.40 24,280
2024-06-05 $32.19 $32.32 $32.14 $32.29 $32.29 6,767
2024-06-04 $31.90 $31.95 $31.83 $31.95 $31.95 5,936
2024-06-03 $32.34 $32.34 $32.04 $32.14 $32.14 8,126
2024-05-31 $31.98 $32.11 $31.87 $32.11 $32.11 7,104
2024-05-30 $31.92 $32.02 $31.92 $32.00 $32.00 14,108
2024-05-29 $31.89 $31.93 $31.85 $31.90 $31.90 13,090
2024-05-28 $32.39 $32.39 $32.18 $32.23 $32.23 7,925
2024-05-24 $32.32 $32.36 $32.28 $32.33 $32.33 44,431
2024-05-23 $32.50 $32.50 $32.11 $32.14 $32.14 48,481
2024-05-22 $32.42 $32.42 $32.22 $32.37 $32.37 13,777
2024-05-21 $32.48 $32.53 $32.42 $32.52 $32.52 12,564
2024-05-20 $32.52 $32.66 $32.52 $32.60 $32.60 11,479
2024-05-17 $32.41 $32.57 $32.41 $32.52 $32.52 13,607
2024-05-16 $32.44 $32.51 $32.38 $32.41 $32.41 22,590
2024-05-15 $32.39 $32.46 $32.36 $32.46 $32.46 13,772
2024-05-14 $32.20 $32.33 $32.20 $32.29 $32.29 19,238
2024-05-13 $32.17 $32.23 $32.13 $32.15 $32.15 17,787
2024-05-10 $32.20 $32.20 $32.02 $32.08 $32.08 16,694
2024-05-09 $31.90 $32.03 $31.86 $32.03 $32.03 7,752
2024-05-08 $31.72 $31.93 $31.72 $31.92 $31.92 13,771
2024-05-07 $31.80 $31.91 $31.80 $31.87 $31.87 66,702
2024-05-06 $31.73 $31.78 $31.72 $31.78 $31.78 81,287
2024-05-03 $31.56 $31.58 $31.44 $31.58 $31.58 80,627
2024-05-02 $31.29 $31.40 $31.24 $31.39 $31.39 11,005
2024-05-01 $31.23 $31.41 $31.10 $31.15 $31.15 8,790
2024-04-30 $31.44 $31.44 $31.22 $31.22 $31.22 7,964
2024-04-29 $31.46 $31.46 $31.39 $31.46 $31.46 7,203
2024-04-26 $31.22 $31.38 $31.22 $31.38 $31.38 4,565
2024-04-25 $30.79 $31.05 $30.75 $31.04 $31.04 12,481
2024-04-24 $31.19 $31.19 $31.03 $31.15 $31.15 9,330
2024-04-23 $31.00 $31.15 $30.97 $31.14 $31.14 7,762
2024-04-22 $30.73 $30.97 $30.71 $30.91 $30.91 17,354
2024-04-19 $30.59 $30.62 $30.54 $30.58 $30.58 6,910
2024-04-18 $30.60 $30.72 $30.54 $30.60 $30.60 21,471
2024-04-17 $30.71 $30.71 $30.46 $30.58 $30.58 13,691
2024-04-16 $30.68 $30.72 $30.57 $30.65 $30.65 15,958
2024-04-15 $31.23 $31.27 $30.87 $30.88 $30.88 9,313
2024-04-12 $31.24 $31.24 $30.95 $30.97 $30.97 24,800
2024-04-11 $31.40 $31.40 $31.15 $31.39 $31.39 14,680
2024-04-10 $31.13 $31.24 $31.11 $31.24 $31.24 14,907
2024-04-09 $31.48 $31.48 $31.26 $31.40 $31.40 9,225
2024-04-08 $31.36 $31.41 $31.34 $31.35 $31.35 16,657
2024-04-05 $31.13 $31.26 $31.12 $31.22 $31.22 12,122
2024-04-04 $31.49 $31.50 $31.09 $31.11 $31.11 10,430
2024-04-03 $31.22 $31.37 $31.22 $31.33 $31.33 11,080
2024-04-02 $31.34 $31.34 $31.23 $31.29 $31.29 8,781
2024-04-01 $31.37 $31.55 $31.37 $31.41 $31.41 10,193
2024-03-28 $31.39 $31.45 $31.38 $31.42 $31.42 10,158
2024-03-27 $31.33 $31.38 $31.28 $31.38 $31.38 5,770
2024-03-26 $31.26 $31.31 $31.23 $31.23 $31.23 8,719
2024-03-25 $31.17 $31.26 $31.17 $31.19 $31.19 16,905
2024-03-22 $31.26 $31.31 $31.24 $31.27 $31.27 14,167
2024-03-21 $31.29 $31.33 $31.23 $31.24 $31.24 7,313
2024-03-20 $30.87 $31.15 $30.87 $31.13 $31.13 14,980
2024-03-19 $30.83 $30.94 $30.80 $30.93 $30.93 14,509
2024-03-18 $30.85 $30.87 $30.81 $30.81 $30.81 6,796
2024-03-15 $30.89 $30.90 $30.73 $30.82 $30.82 11,107
2024-03-14 $30.93 $30.93 $30.68 $30.74 $30.74 8,144
2024-03-13 $30.84 $30.88 $30.84 $30.87 $30.87 8,468
2024-03-12 $30.79 $30.89 $30.71 $30.89 $30.89 5,919
2024-03-11 $30.50 $30.60 $30.49 $30.57 $30.57 10,774
2024-03-08 $30.79 $30.82 $30.64 $30.65 $30.65 14,759
2024-03-07 $30.66 $30.81 $30.66 $30.77 $30.77 7,853
2024-03-06 $30.63 $30.68 $30.58 $30.60 $30.60 13,543
2024-03-05 $30.41 $30.45 $30.25 $30.33 $30.33 5,547
2024-03-04 $30.49 $30.52 $30.42 $30.47 $30.47 20,615
2024-03-01 $30.46 $30.56 $30.46 $30.55 $30.55 18,473
2024-02-29 $30.22 $30.27 $30.17 $30.25 $30.25 76,258
2024-02-28 $30.18 $30.20 $30.15 $30.15 $30.15 12,240
2024-02-27 $30.34 $30.36 $30.32 $30.34 $30.34 4,129
2024-02-26 $30.36 $30.36 $30.27 $30.30 $30.30 7,863
2024-02-23 $30.34 $30.41 $30.33 $30.39 $30.39 14,013
2024-02-22 $30.25 $30.33 $30.25 $30.33 $30.33 12,886
2024-02-21 $30.00 $30.05 $29.95 $30.05 $30.05 52,164
2024-02-20 $30.06 $30.06 $29.95 $30.01 $30.01 10,297
2024-02-16 $29.95 $30.05 $29.95 $29.95 $29.95 9,470
2024-02-15 $29.69 $29.87 $29.69 $29.87 $29.87 6,018
2024-02-14 $29.59 $29.70 $29.55 $29.68 $29.68 49,346
2024-02-13 $29.48 $29.48 $29.22 $29.34 $29.34 22,882
2024-02-12 $29.70 $29.75 $29.68 $29.69 $29.69 9,353
2024-02-09 $29.47 $29.62 $29.41 $29.57 $29.57 57,996
2024-02-08 $29.48 $29.50 $29.39 $29.47 $29.47 25,692
2024-02-07 $29.49 $29.55 $29.44 $29.50 $29.50 17,818
2024-02-06 $29.38 $29.52 $29.38 $29.52 $29.52 12,648
2024-02-05 $29.25 $29.35 $29.21 $29.32 $29.32 9,940
2024-02-02 $29.18 $29.30 $29.17 $29.30 $29.30 17,226
2024-02-01 $29.18 $29.29 $29.05 $29.29 $29.29 11,144
2024-01-31 $29.23 $29.26 $29.05 $29.10 $29.10 18,023
2024-01-30 $29.20 $29.23 $29.15 $29.22 $29.22 16,964
2024-01-29 $29.28 $29.32 $29.18 $29.31 $29.31 25,835
2024-01-26 $29.17 $29.24 $29.16 $29.24 $29.24 21,071
2024-01-25 $29.05 $29.11 $29.00 $29.11 $29.11 10,459
2024-01-24 $29.05 $29.09 $29.02 $29.02 $29.02 4,933
2024-01-23 $28.79 $28.88 $28.79 $28.87 $28.87 7,223
2024-01-22 $28.71 $28.83 $28.71 $28.80 $28.80 19,433
2024-01-19 $28.67 $28.81 $28.59 $28.80 $28.80 54,731
2024-01-18 $28.57 $28.69 $28.56 $28.68 $28.68 20,310
2024-01-17 $28.47 $28.47 $28.36 $28.46 $28.46 14,213
2024-01-16 $28.77 $28.84 $28.69 $28.72 $28.72 24,119
2024-01-12 $28.98 $29.04 $28.94 $28.98 $28.98 29,245
2024-01-11 $28.79 $28.86 $28.71 $28.84 $28.84 8,192
2024-01-10 $28.79 $28.92 $28.79 $28.86 $28.86 24,814
2024-01-09 $28.69 $28.77 $28.69 $28.74 $28.74 11,010
2024-01-08 $28.75 $28.99 $28.75 $28.98 $28.98 14,421
2024-01-05 $28.81 $28.91 $28.75 $28.80 $28.80 32,037
2024-01-04 $28.75 $28.90 $28.75 $28.80 $28.80 19,749
2024-01-03 $28.76 $28.80 $28.67 $28.72 $28.72 11,373
2024-01-02 $28.81 $28.96 $28.80 $28.86 $28.86 55,277
2023-12-29 $28.97 $29.03 $28.89 $28.98 $28.98 6,862
2023-12-28 $28.98 $28.98 $28.93 $28.94 $28.94 14,846
2023-12-27 $28.86 $28.94 $28.84 $28.88 $28.88 36,874
2023-12-26 $28.73 $28.90 $28.73 $28.88 $28.88 17,727
2023-12-22 $28.74 $28.80 $28.72 $28.76 $28.76 22,849
2023-12-21 $29.02 $29.16 $29.02 $29.16 $28.76 10,890
2023-12-20 $29.07 $29.16 $28.85 $28.86 $28.46 40,741
2023-12-19 $29.10 $29.18 $29.10 $29.18 $28.77 16,199
2023-12-18 $28.95 $28.99 $28.88 $28.92 $28.52 12,338
2023-12-15 $28.93 $29.01 $28.88 $28.88 $28.48 20,422
2023-12-14 $28.99 $29.04 $28.94 $29.01 $28.61 30,702
2023-12-13 $28.71 $28.95 $28.64 $28.94 $28.54 12,357
2023-12-12 $28.66 $28.77 $28.66 $28.75 $28.35 17,780
2023-12-11 $28.72 $28.81 $28.70 $28.80 $28.40 17,195
2023-12-08 $28.60 $28.65 $28.55 $28.65 $28.25 22,874
2023-12-07 $28.58 $28.58 $28.47 $28.54 $28.14 13,156
2023-12-06 $28.71 $28.74 $28.56 $28.56 $28.16 8,561
2023-12-05 $28.52 $28.54 $28.44 $28.50 $28.10 26,963
2023-12-04 $28.56 $28.56 $28.46 $28.52 $28.12 6,429
2023-12-01 $28.48 $28.68 $28.48 $28.66 $28.26 21,187
2023-11-30 $28.41 $28.54 $28.41 $28.54 $28.14 21,737
2023-11-29 $28.43 $28.43 $28.35 $28.38 $27.98 29,548
2023-11-28 $28.37 $28.41 $28.33 $28.39 $27.99 7,833
2023-11-27 $28.42 $28.46 $28.36 $28.38 $27.98 24,470
2023-11-24 $28.48 $28.59 $28.48 $28.57 $28.17 4,118
2023-11-22 $28.47 $28.51 $28.44 $28.51 $28.11 25,416
2023-11-21 $28.36 $28.39 $28.32 $28.37 $27.98 10,533
2023-11-20 $28.39 $28.52 $28.36 $28.47 $28.08 8,905
2023-11-17 $28.31 $28.42 $28.31 $28.38 $27.99 15,972
2023-11-16 $28.25 $28.28 $28.18 $28.24 $27.85 16,111
2023-11-15 $28.36 $28.41 $28.30 $28.32 $27.93 4,755
2023-11-14 $28.08 $28.25 $28.08 $28.25 $27.86 10,267
2023-11-13 $27.77 $27.89 $27.77 $27.87 $27.48 5,241
2023-11-10 $27.65 $27.86 $27.58 $27.83 $27.83 11,029
2023-11-09 $27.89 $27.89 $27.69 $27.69 $27.69 13,518
2023-11-08 $27.71 $27.71 $27.59 $27.68 $27.68 13,445
2023-11-07 $27.66 $27.80 $27.65 $27.71 $27.71 34,555
2023-11-06 $27.81 $27.81 $27.72 $27.79 $27.79 12,209
2023-11-03 $27.79 $27.83 $27.77 $27.78 $27.78 4,579
2023-11-02 $27.48 $27.64 $27.47 $27.63 $27.63 18,870
2023-11-01 $27.00 $27.18 $27.00 $27.15 $27.15 25,173
2023-10-31 $26.83 $26.94 $26.79 $26.93 $26.93 13,393
2023-10-30 $26.88 $26.88 $26.69 $26.82 $26.82 14,412
2023-10-27 $26.72 $26.72 $26.53 $26.54 $26.54 8,229
2023-10-26 $26.69 $26.79 $26.62 $26.67 $26.67 6,713
2023-10-25 $26.80 $26.98 $26.79 $26.82 $26.82 17,222
2023-10-24 $26.95 $26.98 $26.87 $26.93 $26.93 13,852
2023-10-23 $26.62 $26.84 $26.58 $26.69 $26.69 24,346
2023-10-20 $26.93 $26.93 $26.78 $26.80 $26.80 9,827
2023-10-19 $27.22 $27.27 $27.05 $27.09 $27.09 11,862
2023-10-18 $27.45 $27.48 $27.30 $27.33 $27.33 21,209
2023-10-17 $27.60 $27.77 $27.60 $27.70 $27.70 22,704
2023-10-16 $27.60 $27.75 $27.58 $27.72 $27.72 18,919
2023-10-13 $27.78 $27.79 $27.54 $27.60 $27.60 32,905
2023-10-12 $27.90 $27.90 $27.70 $27.77 $27.77 6,519
2023-10-11 $27.88 $27.88 $27.73 $27.86 $27.86 18,072
2023-10-10 $27.60 $27.79 $27.60 $27.72 $27.72 28,769
2023-10-09 $27.28 $27.44 $27.21 $27.39 $27.39 21,572
2023-10-06 $27.12 $27.51 $27.12 $27.47 $27.47 12,058
2023-10-05 $27.18 $27.22 $27.07 $27.22 $27.22 15,757
2023-10-04 $27.16 $27.16 $26.93 $27.07 $27.07 14,660
2023-10-03 $27.24 $27.24 $27.07 $27.12 $27.12 17,444
2023-10-02 $27.52 $27.55 $27.34 $27.43 $27.43 28,635
2023-09-29 $27.80 $27.80 $27.58 $27.64 $27.64 32,773
2023-09-28 $27.53 $27.71 $27.47 $27.65 $27.65 16,980
2023-09-27 $27.65 $27.65 $27.45 $27.61 $27.61 6,800
2023-09-26 $27.63 $27.67 $27.53 $27.55 $27.55 30,360
2023-09-25 $27.70 $27.82 $27.70 $27.81 $27.81 8,958
2023-09-22 $27.94 $28.02 $27.84 $27.90 $27.90 13,305
2023-09-21 $27.97 $27.97 $27.75 $27.75 $27.75 13,745
2023-09-20 $28.34 $28.35 $28.19 $28.20 $28.20 16,346
2023-09-19 $28.26 $28.26 $28.16 $28.23 $28.23 5,270
2023-09-18 $28.29 $28.30 $28.17 $28.23 $28.23 18,664
2023-09-15 $28.48 $28.51 $28.34 $28.40 $28.40 16,563
2023-09-14 $28.29 $28.46 $28.25 $28.41 $28.41 18,531
2023-09-13 $27.97 $28.07 $27.96 $28.00 $28.00 9,979
2023-09-12 $28.13 $28.16 $28.05 $28.05 $28.05 10,285
2023-09-11 $28.03 $28.15 $28.03 $28.11 $28.11 8,577
2023-09-08 $27.92 $27.99 $27.92 $27.98 $27.98 11,401
2023-09-07 $27.94 $28.00 $27.92 $28.00 $28.00 20,511
2023-09-06 $28.16 $28.16 $28.06 $28.12 $28.12 8,627
2023-09-05 $28.24 $28.25 $28.17 $28.19 $28.19 13,144
2023-09-01 $28.22 $28.30 $28.21 $28.27 $28.27 11,266
2023-08-31 $28.18 $28.18 $28.04 $28.07 $28.07 7,354
2023-08-30 $28.20 $28.20 $28.11 $28.17 $28.17 13,355
2023-08-29 $28.06 $28.21 $28.06 $28.19 $28.19 17,137
2023-08-28 $27.92 $28.00 $27.92 $28.00 $28.00 12,505
2023-08-25 $27.72 $27.73 $27.54 $27.73 $27.73 12,574
2023-08-24 $27.70 $27.72 $27.54 $27.56 $27.56 10,084
2023-08-23 $27.64 $27.74 $27.57 $27.73 $27.73 13,771
2023-08-22 $27.61 $27.61 $27.43 $27.48 $27.48 5,188
2023-08-21 $27.44 $27.52 $27.39 $27.52 $27.52 9,823
2023-08-18 $27.24 $27.44 $27.24 $27.43 $27.43 13,806
2023-08-17 $27.68 $27.68 $27.47 $27.51 $27.51 15,630
2023-08-16 $27.70 $27.75 $27.63 $27.64 $27.64 11,061
2023-08-15 $27.88 $27.88 $27.71 $27.79 $27.79 13,038
2023-08-14 $27.95 $28.07 $27.95 $28.07 $28.07 14,926
2023-08-11 $28.08 $28.17 $28.08 $28.13 $28.13 5,448
2023-08-10 $28.33 $28.47 $28.28 $28.34 $28.34 25,545
2023-08-09 $28.23 $28.25 $28.15 $28.17 $28.17 11,642
2023-08-08 $28.10 $28.16 $28.01 $28.12 $28.12 14,913
2023-08-07 $28.26 $28.26 $28.10 $28.21 $28.21 19,107
2023-08-04 $28.19 $28.31 $28.10 $28.11 $28.11 16,620
2023-08-03 $28.09 $28.20 $28.05 $28.16 $28.16 9,934
2023-08-02 $28.30 $28.31 $28.15 $28.20 $28.20 73,077
2023-08-01 $28.71 $28.75 $28.58 $28.63 $28.63 16,766
2023-07-31 $28.82 $28.90 $28.82 $28.88 $28.88 71,669
2023-07-28 $28.79 $28.84 $28.78 $28.80 $28.80 13,537
2023-07-27 $28.75 $28.75 $28.43 $28.48 $28.48 36,430
2023-07-26 $28.23 $28.46 $28.23 $28.46 $28.46 3,959
2023-07-25 $28.52 $28.52 $28.44 $28.44 $28.44 10,557
2023-07-24 $28.30 $28.43 $28.24 $28.42 $28.42 30,963
2023-07-21 $28.25 $28.33 $28.25 $28.29 $28.29 14,847
2023-07-20 $28.20 $28.23 $28.17 $28.18 $28.18 22,586
2023-07-19 $28.29 $28.30 $28.21 $28.30 $28.30 74,436
2023-07-18 $28.03 $28.17 $28.02 $28.16 $28.16 31,555
2023-07-17 $28.02 $28.04 $27.96 $28.04 $28.04 9,656
2023-07-14 $28.09 $28.14 $28.02 $28.03 $28.03 15,515
2023-07-13 $28.07 $28.19 $28.07 $28.15 $28.15 21,399
2023-07-12 $27.86 $27.94 $27.80 $27.93 $27.93 30,708
2023-07-11 $27.49 $27.64 $27.49 $27.64 $27.64 25,032
2023-07-10 $27.40 $27.54 $27.40 $27.45 $27.45 10,772
2023-07-07 $27.42 $27.61 $27.42 $27.50 $27.50 23,432
2023-07-06 $27.57 $27.57 $27.33 $27.44 $27.44 32,800
2023-07-05 $27.99 $27.99 $27.88 $27.96 $27.96 8,634
2023-07-03 $28.14 $28.17 $28.11 $28.17 $28.17 2,557
2023-06-30 $28.46 $28.55 $28.44 $28.46 $28.01 14,466
2023-06-29 $28.24 $28.26 $28.21 $28.25 $27.81 29,156
2023-06-28 $28.23 $28.29 $28.23 $28.26 $27.81 8,860
2023-06-27 $28.06 $28.22 $28.00 $28.19 $27.75 63,534
2023-06-26 $27.97 $28.04 $27.96 $28.01 $27.57 17,478
2023-06-23 $27.89 $27.99 $27.89 $27.94 $27.50 18,461
2023-06-22 $28.11 $28.26 $28.11 $28.25 $27.81 70,546
2023-06-21 $28.33 $28.34 $28.21 $28.24 $27.80 23,067
2023-06-20 $28.40 $28.41 $28.34 $28.36 $27.92 18,262
2023-06-16 $28.91 $28.91 $28.68 $28.68 $28.23 8,137
2023-06-15 $28.55 $28.71 $28.55 $28.68 $28.23 46,277
2023-06-14 $28.59 $28.60 $28.53 $28.54 $28.09 16,047
2023-06-13 $28.48 $28.55 $28.43 $28.54 $28.09 34,085
2023-06-12 $28.25 $28.30 $28.21 $28.28 $27.83 10,889
2023-06-09 $28.18 $28.19 $28.14 $28.16 $27.72 6,796
2023-06-08 $28.10 $28.14 $28.02 $28.13 $27.69 13,316
2023-06-07 $28.16 $28.20 $28.06 $28.07 $27.63 16,251
2023-06-06 $28.00 $28.28 $28.00 $28.28 $27.84 12,328
2023-06-05 $28.00 $28.09 $27.99 $28.00 $27.56 9,028
2023-06-02 $28.03 $28.14 $28.03 $28.14 $28.14 16,931
2023-06-01 $27.45 $27.69 $27.45 $27.67 $27.67 17,101
2023-05-31 $27.33 $27.42 $27.25 $27.42 $27.42 16,360
2023-05-30 $27.92 $27.92 $27.61 $27.64 $27.64 28,940
2023-05-26 $27.89 $27.97 $27.87 $27.96 $27.96 4,935
2023-05-25 $27.61 $27.68 $27.57 $27.66 $27.66 10,790
2023-05-24 $27.74 $27.74 $27.56 $27.65 $27.65 9,363
2023-05-23 $28.06 $28.06 $27.86 $27.87 $27.87 11,668
2023-05-22 $28.20 $28.25 $28.19 $28.21 $28.21 3,330
2023-05-19 $28.14 $28.17 $28.03 $28.13 $28.13 9,190
2023-05-18 $28.00 $28.12 $27.94 $28.12 $28.12 5,623
2023-05-17 $27.87 $28.05 $27.84 $28.02 $28.02 10,766
2023-05-16 $27.84 $27.94 $27.83 $27.83 $27.83 9,186
2023-05-15 $28.00 $28.09 $27.98 $28.08 $28.08 8,073
2023-05-12 $27.86 $27.86 $27.75 $27.82 $27.82 3,374
2023-05-11 $27.68 $27.81 $27.65 $27.80 $27.80 11,143
2023-05-10 $27.80 $27.80 $27.63 $27.78 $27.78 6,565
2023-05-09 $27.74 $27.90 $27.72 $27.90 $27.90 7,878
2023-05-08 $27.99 $27.99 $27.86 $27.94 $27.94 14,908
2023-05-05 $27.76 $27.96 $27.76 $27.92 $27.92 5,580
2023-05-04 $27.50 $27.60 $27.45 $27.53 $27.53 7,948
2023-05-03 $27.68 $27.69 $27.53 $27.53 $27.53 10,072
2023-05-02 $27.65 $27.65 $27.59 $27.64 $27.64 4,607
2023-05-01 $27.91 $28.01 $27.91 $27.96 $27.96 9,503
2023-04-28 $27.69 $27.89 $27.69 $27.89 $27.89 6,525
2023-04-27 $27.72 $27.82 $27.66 $27.82 $27.82 7,459
2023-04-26 $27.52 $27.63 $27.43 $27.50 $27.50 5,961
2023-04-25 $27.64 $27.67 $27.51 $27.53 $27.53 13,484
2023-04-24 $27.88 $27.88 $27.80 $27.83 $27.83 10,550
2023-04-21 $27.82 $27.85 $27.73 $27.84 $27.84 7,274
2023-04-20 $27.79 $27.88 $27.77 $27.86 $27.86 6,453
2023-04-19 $27.80 $27.91 $27.80 $27.89 $27.89 3,663
2023-04-18 $27.96 $28.00 $27.94 $27.97 $27.97 10,308
2023-04-17 $27.83 $27.92 $27.82 $27.92 $27.92 7,400
2023-04-14 $27.80 $27.83 $27.73 $27.80 $27.80 7,186
2023-04-13 $27.62 $27.82 $27.62 $27.78 $27.78 15,650
2023-04-12 $27.66 $27.71 $27.55 $27.55 $27.55 5,628
2023-04-11 $27.63 $27.66 $27.62 $27.62 $27.62 2,785
2023-04-10 $27.46 $27.56 $27.46 $27.55 $27.55 5,885
2023-04-06 $27.27 $27.46 $27.27 $27.39 $27.39 10,595
2023-04-05 $27.28 $27.28 $27.15 $27.28 $27.28 6,826
2023-04-04 $27.54 $27.54 $27.34 $27.39 $27.39 7,672
2023-04-03 $27.46 $27.47 $27.35 $27.47 $27.47 10,418
2023-03-31 $27.28 $27.40 $27.28 $27.38 $27.38 14,201
2023-03-30 $27.17 $27.27 $27.16 $27.23 $27.23 7,037
2023-03-29 $26.94 $27.00 $26.94 $27.00 $27.00 13,945
2023-03-28 $26.67 $26.72 $26.63 $26.68 $26.68 43,161
2023-03-27 $26.66 $26.68 $26.54 $26.66 $26.66 42,707
2023-03-24 $26.39 $26.55 $26.39 $26.52 $26.52 13,328
2023-03-23 $26.61 $26.78 $26.46 $26.52 $26.52 3,231
2023-03-22 $26.65 $26.76 $26.39 $26.39 $26.39 12,740
2023-03-21 $26.52 $26.62 $26.47 $26.61 $26.61 15,187
2023-03-20 $26.24 $26.33 $26.21 $26.28 $26.28 16,423
2023-03-17 $26.12 $26.12 $25.99 $26.05 $26.05 31,923
2023-03-16 $25.97 $26.43 $25.97 $26.39 $26.39 10,401
2023-03-15 $25.96 $26.05 $25.83 $26.03 $26.03 10,748
2023-03-14 $26.56 $26.62 $26.43 $26.56 $26.56 15,445
2023-03-13 $26.29 $26.43 $26.24 $26.37 $26.37 6,302
2023-03-10 $26.94 $26.96 $26.66 $26.66 $26.66 18,885
2023-03-09 $27.39 $27.39 $27.03 $27.04 $27.04 8,550
2023-03-08 $27.41 $27.45 $27.39 $27.44 $27.44 7,743
2023-03-07 $27.47 $27.47 $27.30 $27.32 $27.32 11,089
2023-03-06 $27.48 $27.59 $27.47 $27.47 $27.47 10,363
2023-03-03 $27.48 $27.58 $27.46 $27.58 $27.58 4,221
2023-03-02 $27.14 $27.34 $27.14 $27.34 $27.34 6,573
2023-03-01 $27.19 $27.23 $27.12 $27.19 $27.19 7,966
2023-02-28 $27.07 $27.11 $27.02 $27.02 $27.02 14,371
2023-02-27 $27.15 $27.22 $27.12 $27.18 $27.18 21,356
2023-02-24 $27.03 $27.03 $26.89 $26.98 $26.98 10,529
2023-02-23 $27.25 $27.31 $27.07 $27.23 $27.23 28,029
2023-02-22 $27.19 $27.23 $27.11 $27.14 $27.14 8,743
2023-02-21 $27.41 $27.41 $27.23 $27.25 $27.25 20,561
2023-02-17 $27.45 $27.49 $27.42 $27.46 $27.46 12,770
2023-02-16 $27.53 $27.67 $27.50 $27.53 $27.53 14,983
2023-02-15 $27.50 $27.61 $27.50 $27.58 $27.58 24,325
2023-02-14 $27.53 $27.66 $27.48 $27.57 $27.57 53,167
2023-02-13 $27.49 $27.60 $27.49 $27.55 $27.55 19,518
2023-02-10 $27.29 $27.38 $27.29 $27.38 $27.38 11,083
2023-02-09 $27.68 $27.68 $27.43 $27.48 $27.48 14,331
2023-02-08 $27.54 $27.54 $27.38 $27.40 $27.40 24,192
2023-02-07 $27.32 $27.54 $27.29 $27.54 $27.54 21,939
2023-02-06 $27.42 $27.46 $27.33 $27.46 $27.46 11,803
2023-02-03 $27.53 $27.65 $27.49 $27.55 $27.55 11,771
2023-02-02 $27.52 $27.54 $27.44 $27.50 $27.50 25,108
2023-02-01 $27.43 $27.58 $27.29 $27.49 $27.49 14,816
2023-01-31 $27.34 $27.50 $27.34 $27.45 $27.45 10,707
2023-01-30 $27.51 $27.51 $27.37 $27.40 $27.40 19,978
2023-01-27 $27.61 $27.65 $27.53 $27.60 $27.60 18,795
2023-01-26 $27.60 $27.66 $27.54 $27.65 $27.65 13,709
2023-01-25 $27.40 $27.54 $27.32 $27.49 $27.49 5,509
2023-01-24 $27.47 $27.53 $27.46 $27.48 $27.48 19,679
2023-01-23 $27.40 $27.54 $27.40 $27.50 $27.50 11,106
2023-01-20 $27.13 $27.38 $27.13 $27.33 $27.33 45,709
2023-01-19 $27.02 $27.11 $27.01 $27.06 $27.06 8,901
2023-01-18 $27.29 $27.30 $27.10 $27.10 $27.10 27,397
2023-01-17 $27.13 $27.22 $27.11 $27.20 $27.20 79,374
2023-01-13 $26.97 $27.13 $26.97 $27.13 $27.13 15,046
2023-01-12 $26.81 $27.03 $26.81 $26.99 $26.99 8,506
2023-01-11 $26.79 $26.92 $26.77 $26.92 $26.92 10,206
2023-01-10 $26.63 $26.73 $26.56 $26.73 $26.73 13,726
2023-01-09 $26.71 $26.75 $26.56 $26.56 $26.56 7,881
2023-01-06 $26.36 $26.60 $26.36 $26.56 $26.56 26,192
2023-01-05 $26.23 $26.25 $26.18 $26.19 $26.19 5,859
2023-01-04 $26.23 $26.32 $26.15 $26.27 $26.27 12,266
2023-01-03 $25.85 $25.96 $25.78 $25.85 $25.85 121,634
2022-12-30 $25.71 $25.71 $25.45 $25.51 $25.51 17,863
2022-12-29 $25.77 $25.88 $25.77 $25.85 $25.85 135,336
2022-12-28 $25.89 $25.89 $25.58 $25.59 $25.59 445,666
2022-12-27 $25.76 $25.88 $25.76 $25.83 $25.83 27,156
2022-12-23 $25.70 $25.76 $25.62 $25.76 $25.76 123,418
2022-12-22 $25.94 $25.94 $25.66 $25.84 $25.65 18,539
2022-12-21 $25.81 $26.06 $25.81 $26.06 $25.86 38,784
2022-12-20 $25.75 $25.77 $25.69 $25.69 $25.50 17,624
2022-12-19 $25.96 $25.96 $25.76 $25.86 $25.66 21,382
2022-12-16 $25.92 $25.98 $25.81 $25.91 $25.71 33,086
2022-12-15 $26.21 $26.21 $26.02 $26.04 $25.84 43,956
2022-12-14 $26.47 $26.60 $26.33 $26.39 $26.19 438,251
2022-12-13 $26.81 $26.81 $26.48 $26.55 $26.55 114,904
2022-12-12 $25.76 $26.60 $25.76 $26.46 $26.46 336,292
2022-12-09 $26.33 $26.49 $26.31 $26.37 $26.37 210,376
2022-12-08 $26.21 $26.37 $26.21 $26.31 $26.31 50,150
2022-12-07 $26.24 $26.28 $26.17 $26.23 $26.23 39,719
2022-12-06 $26.53 $26.53 $26.29 $26.35 $26.35 41,713
2022-12-05 $26.54 $26.57 $26.34 $26.37 $26.37 32,355
2022-12-02 $26.51 $26.63 $26.51 $26.55 $26.55 33,199
2022-12-01 $30.33 $30.33 $30.17 $30.21 $26.58 17,817
2022-11-30 $30.11 $30.38 $29.99 $30.34 $26.70 56,647
2022-11-29 $29.90 $29.94 $29.84 $29.88 $26.29 169,319
2022-11-28 $29.76 $29.89 $29.66 $29.69 $26.13 39,546
2022-11-25 $29.87 $29.90 $29.86 $29.86 $26.27 2,506
2022-11-23 $29.68 $29.82 $29.68 $29.77 $26.20 15,970
2022-11-22 $29.55 $29.77 $29.55 $29.73 $26.16 19,809
2022-11-21 $29.44 $29.56 $29.44 $29.54 $25.99 28,715
2022-11-18 $29.60 $29.62 $29.51 $29.61 $26.06 1,779
2022-11-17 $29.38 $29.61 $29.33 $29.57 $26.02 18,290
2022-11-16 $29.48 $29.55 $29.43 $29.48 $25.94 12,563
2022-11-15 $29.77 $29.87 $29.54 $29.62 $26.07 35,515
2022-11-14 $29.47 $29.55 $29.41 $29.41 $25.88 8,262
2022-11-11 $29.37 $29.56 $29.37 $29.56 $26.01 4,943
2022-11-10 $29.23 $29.35 $29.23 $29.35 $25.83 13,522
2022-11-09 $28.31 $28.69 $28.31 $28.40 $24.99 125,250
2022-11-08 $28.70 $28.83 $28.69 $28.77 $25.31 18,661
2022-11-07 $28.55 $28.62 $28.51 $28.51 $25.09 31,693
2022-11-04 $28.51 $28.62 $28.45 $28.56 $25.13 4,788
2022-11-03 $27.79 $28.00 $27.79 $27.93 $24.58 7,560
2022-11-02 $28.19 $28.19 $27.84 $27.84 $24.50 13,890
2022-11-01 $28.33 $28.34 $28.09 $28.13 $24.75 8,194
2022-10-31 $27.76 $27.96 $27.76 $27.87 $24.53 10,620
2022-10-28 $27.68 $27.95 $27.68 $27.93 $27.93 8,551
2022-10-27 $27.79 $27.90 $27.70 $27.70 $27.70 14,627
2022-10-26 $27.76 $28.04 $27.76 $27.84 $27.84 10,623
2022-10-25 $27.67 $27.80 $27.67 $27.77 $27.77 4,695
2022-10-24 $27.45 $27.51 $27.43 $27.51 $27.51 2,766
2022-10-21 $27.51 $27.72 $27.37 $27.72 $27.72 39,434
2022-10-20 $27.30 $27.59 $27.30 $27.38 $27.38 8,082
2022-10-19 $27.55 $27.55 $27.31 $27.41 $27.41 85,485
2022-10-18 $27.77 $27.80 $27.48 $27.58 $27.58 10,246
2022-10-17 $27.44 $27.59 $27.44 $27.52 $27.52 6,981
2022-10-14 $27.80 $27.80 $26.97 $26.97 $26.97 27,104
2022-10-13 $26.50 $27.34 $26.50 $27.27 $27.27 49,683
2022-10-12 $26.94 $27.03 $26.90 $26.90 $26.90 26,258
2022-10-11 $27.04 $27.22 $27.00 $27.00 $27.00 20,146
2022-10-10 $27.74 $27.74 $27.23 $27.27 $27.27 15,895
2022-10-07 $27.63 $27.64 $27.44 $27.50 $27.50 4,381
2022-10-06 $27.92 $27.95 $27.87 $27.87 $27.87 118,118
2022-10-05 $27.91 $28.12 $27.86 $28.03 $28.03 17,065
2022-10-04 $27.65 $28.17 $27.65 $28.12 $28.12 92,741
2022-10-03 $27.27 $27.45 $27.13 $27.37 $27.37 73,576
2022-09-30 $27.09 $27.09 $26.91 $26.91 $26.91 15,551
2022-09-29 $26.77 $26.99 $26.77 $26.99 $26.99 20,769
2022-09-28 $27.05 $27.46 $27.05 $27.46 $27.46 7,326
2022-09-27 $27.31 $27.35 $27.04 $27.17 $27.17 20,174
2022-09-26 $27.41 $27.41 $27.22 $27.26 $27.26 6,902
2022-09-23 $27.38 $27.39 $27.23 $27.37 $27.37 181,630
2022-09-22 $28.04 $28.04 $27.82 $27.92 $27.92 7,347
2022-09-21 $28.16 $28.26 $27.98 $27.98 $27.98 5,615
2022-09-20 $28.23 $28.27 $28.07 $28.20 $28.20 6,605
2022-09-19 $28.30 $28.49 $28.27 $28.49 $28.49 10,745
2022-09-16 $28.28 $28.41 $28.26 $28.35 $28.35 9,706
2022-09-15 $28.69 $28.80 $28.62 $28.62 $28.62 2,855
2022-09-14 $28.76 $28.88 $28.74 $28.79 $28.79 5,354
2022-09-13 $29.12 $29.12 $28.72 $28.72 $28.72 18,809
2022-09-12 $29.41 $29.44 $29.35 $29.37 $29.37 52,273
2022-09-09 $29.06 $29.11 $28.99 $29.07 $29.07 7,338
2022-09-08 $28.43 $28.62 $28.36 $28.59 $28.59 7,993
2022-09-07 $28.46 $28.63 $28.45 $28.56 $28.56 31,911
2022-09-06 $28.48 $28.61 $28.41 $28.42 $28.42 13,237
2022-09-02 $28.66 $28.89 $28.44 $28.49 $28.49 8,341
2022-09-01 $28.46 $28.62 $28.36 $28.61 $28.61 95,465
2022-08-31 $28.97 $28.99 $28.75 $28.81 $28.81 3,683
2022-08-30 $28.99 $28.99 $28.91 $28.91 $28.91 1,449
2022-08-29 $29.22 $29.22 $29.10 $29.13 $29.13 7,636
2022-08-26 $29.61 $29.64 $29.14 $29.20 $29.20 8,007
2022-08-25 $29.45 $29.71 $29.45 $29.70 $29.70 2,681
2022-08-24 $29.40 $29.46 $29.33 $29.38 $29.38 7,938
2022-08-23 $29.37 $29.40 $29.31 $29.33 $29.33 8,584
2022-08-22 $29.33 $29.42 $29.30 $29.33 $29.33 9,617
2022-08-19 $29.67 $29.68 $29.59 $29.64 $29.64 18,086
2022-08-18 $29.90 $29.93 $29.77 $29.86 $29.86 5,024
2022-08-17 $29.77 $29.93 $29.77 $29.85 $29.85 8,306
2022-08-16 $29.95 $30.02 $29.86 $29.99 $29.99 14,098
2022-08-15 $29.83 $29.95 $29.76 $29.91 $29.91 17,811
2022-08-12 $29.78 $29.95 $29.77 $29.95 $29.95 4,495
2022-08-11 $29.62 $29.80 $29.59 $29.62 $29.62 5,599
2022-08-10 $29.43 $29.63 $29.43 $29.62 $29.62 9,643
2022-08-09 $29.38 $29.39 $29.23 $29.30 $29.30 47,942
2022-08-08 $29.60 $29.62 $29.40 $29.45 $29.45 20,753
2022-08-05 $29.38 $29.44 $29.33 $29.41 $29.41 11,642
2022-08-04 $29.40 $29.49 $29.36 $29.37 $29.37 6,477
2022-08-03 $29.27 $29.40 $29.23 $29.37 $29.37 14,796
2022-08-02 $29.16 $29.37 $29.15 $29.15 $29.15 10,191
2022-08-01 $29.31 $29.42 $29.26 $29.34 $29.34 19,800
2022-07-29 $29.36 $29.49 $29.35 $29.49 $29.49 10,959
2022-07-28 $29.10 $29.32 $29.00 $29.32 $29.32 7,733
2022-07-27 $29.02 $29.27 $29.01 $29.27 $29.27 14,925
2022-07-26 $28.92 $28.93 $28.75 $28.81 $28.81 8,667
2022-07-25 $29.04 $29.04 $28.91 $29.02 $29.02 50,162
2022-07-22 $29.14 $29.14 $28.77 $28.86 $28.86 9,164
2022-07-21 $29.00 $29.14 $28.88 $29.11 $29.11 13,409
2022-07-20 $28.92 $28.92 $28.74 $28.81 $28.81 6,394
2022-07-19 $28.76 $28.94 $28.71 $28.93 $28.93 16,405
2022-07-18 $28.55 $28.64 $28.35 $28.41 $28.41 24,880
2022-07-15 $28.19 $28.34 $28.18 $28.31 $28.31 33,482
2022-07-14 $27.89 $28.11 $27.89 $28.10 $28.10 19,397
2022-07-13 $28.11 $28.38 $28.11 $28.34 $28.34 12,464
2022-07-12 $28.33 $28.52 $28.33 $28.39 $28.39 21,283
2022-07-11 $28.45 $28.55 $28.42 $28.42 $28.42 7,940
2022-07-08 $28.65 $28.81 $28.65 $28.73 $28.73 27,502
2022-07-07 $28.61 $28.76 $28.61 $28.76 $28.76 7,245
2022-07-06 $28.17 $28.34 $28.14 $28.30 $28.30 7,595
2022-07-05 $28.07 $28.26 $27.95 $28.26 $28.26 4,998
2022-07-01 $28.78 $29.06 $28.70 $29.06 $28.55 13,396
2022-06-30 $28.65 $28.97 $28.63 $28.92 $28.41 11,087
2022-06-29 $29.33 $29.33 $29.15 $29.15 $28.64 12,476
2022-06-28 $29.62 $29.62 $29.16 $29.16 $28.65 20,537
2022-06-27 $29.38 $29.38 $29.18 $29.18 $28.67 29,318
2022-06-24 $28.85 $29.29 $28.85 $29.28 $28.77 19,406
2022-06-23 $28.54 $28.68 $28.45 $28.56 $28.06 36,796
2022-06-22 $28.58 $28.83 $28.58 $28.59 $28.09 17,885
2022-06-21 $28.96 $29.01 $28.94 $28.99 $28.48 17,878
2022-06-17 $28.70 $28.72 $28.46 $28.52 $28.52 20,474
2022-06-16 $28.51 $28.52 $28.27 $28.34 $28.34 10,315
2022-06-15 $29.25 $29.42 $29.09 $29.30 $29.30 24,534
2022-06-14 $29.00 $29.14 $28.89 $29.02 $29.02 13,505
2022-06-13 $29.25 $29.25 $28.94 $29.02 $29.02 13,463
2022-06-10 $29.89 $29.89 $29.71 $29.72 $29.72 11,862
2022-06-09 $30.50 $30.50 $30.17 $30.17 $30.17 11,308
2022-06-08 $30.62 $30.76 $30.59 $30.61 $30.61 14,118
2022-06-07 $30.62 $30.84 $30.62 $30.81 $30.81 28,636
2022-06-06 $30.85 $30.91 $30.64 $30.64 $30.64 16,841
2022-06-03 $30.63 $30.63 $30.42 $30.49 $30.49 14,783
2022-06-02 $30.51 $30.85 $30.51 $30.80 $30.80 27,304
2022-06-01 $30.38 $30.58 $30.36 $30.48 $30.48 11,944
2022-05-31 $30.78 $30.78 $30.48 $30.48 $30.48 40,407
2022-05-27 $30.34 $30.48 $30.33 $30.47 $30.47 26,685
2022-05-26 $30.00 $30.22 $30.00 $30.17 $30.17 6,334
2022-05-25 $29.57 $29.91 $29.57 $29.79 $29.79 25,172
2022-05-24 $29.83 $29.83 $29.53 $29.68 $29.68 15,469
2022-05-23 $29.95 $30.08 $29.90 $30.00 $30.00 15,388
2022-05-20 $29.79 $29.82 $29.43 $29.72 $29.72 6,196
2022-05-19 $29.30 $29.65 $29.30 $29.57 $29.57 6,276
2022-05-18 $29.75 $29.84 $29.40 $29.42 $29.42 12,338
2022-05-17 $30.14 $30.14 $29.91 $30.05 $30.05 14,645
2022-05-16 $29.57 $29.79 $29.52 $29.63 $29.63 14,022
2022-05-13 $29.47 $29.75 $29.44 $29.67 $29.67 14,416
2022-05-12 $28.76 $29.19 $28.76 $28.96 $28.96 12,555
2022-05-11 $29.40 $29.41 $28.97 $28.97 $28.97 20,840
2022-05-10 $29.45 $29.45 $28.92 $29.13 $29.13 11,093
2022-05-09 $29.00 $29.19 $28.88 $28.95 $28.95 5,406
2022-05-06 $29.62 $29.86 $29.62 $29.77 $29.77 11,581
2022-05-05 $29.94 $30.03 $29.80 $29.98 $29.98 8,828
2022-05-04 $30.24 $30.79 $30.14 $30.79 $30.79 12,830
2022-05-03 $30.39 $30.54 $30.39 $30.47 $30.47 3,784
2022-05-02 $30.34 $30.34 $29.99 $30.34 $30.34 4,878
2022-04-29 $30.77 $30.79 $30.25 $30.25 $30.25 9,263
2022-04-28 $30.33 $30.65 $30.29 $30.61 $30.61 15,645
2022-04-27 $29.91 $30.15 $29.91 $30.01 $30.01 5,470
2022-04-26 $30.05 $30.10 $29.67 $29.67 $29.67 14,151
2022-04-25 $30.19 $30.35 $30.01 $30.35 $30.35 5,936
2022-04-22 $30.80 $30.80 $30.39 $30.39 $30.39 5,362
2022-04-21 $31.06 $31.06 $30.67 $30.67 $30.67 4,689
2022-04-20 $31.01 $31.07 $30.96 $31.02 $31.02 8,896
2022-04-19 $30.83 $31.02 $30.83 $31.02 $31.02 12,257
2022-04-18 $30.98 $31.04 $30.89 $30.94 $30.94 4,745
2022-04-14 $31.02 $31.03 $30.92 $30.93 $30.93 8,861
2022-04-13 $30.97 $31.02 $30.91 $30.98 $30.98 14,187
2022-04-12 $31.01 $31.01 $30.71 $30.71 $30.71 23,510
2022-04-11 $30.95 $31.03 $30.90 $30.93 $30.93 8,169
2022-04-08 $31.17 $31.28 $31.14 $31.14 $31.14 6,819
2022-04-07 $31.15 $31.19 $30.94 $31.13 $31.13 8,543
2022-04-06 $31.03 $31.19 $31.03 $31.11 $31.11 9,448
2022-04-05 $31.62 $31.62 $31.35 $31.38 $31.38 7,241
2022-04-04 $31.65 $31.75 $31.61 $31.71 $31.71 5,649
2022-04-01 $31.43 $31.47 $31.30 $31.44 $31.44 2,748
2022-03-31 $31.33 $31.36 $31.11 $31.11 $31.11 7,352
2022-03-30 $31.59 $31.60 $31.42 $31.45 $31.45 15,550
2022-03-29 $31.63 $31.69 $31.53 $31.69 $31.69 12,216
2022-03-28 $31.13 $31.31 $31.13 $31.27 $31.27 12,615
2022-03-25 $31.22 $31.22 $31.06 $31.21 $31.21 7,120
2022-03-24 $31.26 $31.26 $31.14 $31.26 $31.26 4,609
2022-03-23 $31.15 $31.24 $31.00 $31.04 $31.04 6,093
2022-03-22 $31.31 $31.35 $31.25 $31.30 $31.30 8,227
2022-03-21 $31.07 $31.07 $30.83 $30.99 $30.99 30,724
2022-03-18 $30.83 $31.16 $30.83 $31.16 $31.16 30,132
2022-03-17 $30.53 $30.77 $30.52 $30.75 $30.75 13,080
2022-03-16 $30.28 $30.74 $30.20 $30.74 $30.74 5,057
2022-03-15 $29.33 $29.58 $29.26 $29.55 $29.55 12,962
2022-03-14 $29.55 $29.66 $29.29 $29.34 $29.34 7,874
2022-03-11 $29.65 $29.65 $29.35 $29.35 $29.35 7,757
2022-03-10 $29.57 $29.60 $29.37 $29.53 $29.53 26,925
2022-03-09 $29.53 $29.96 $29.53 $29.84 $29.84 280,669
2022-03-08 $29.05 $29.43 $28.84 $29.07 $29.07 4,487
2022-03-07 $29.76 $29.76 $28.82 $28.93 $28.93 195,805
2022-03-04 $29.59 $29.62 $29.45 $29.61 $29.61 9,037
2022-03-03 $30.30 $30.38 $30.18 $30.27 $30.27 11,584
2022-03-02 $30.60 $30.76 $30.46 $30.64 $30.64 5,781
2022-03-01 $30.82 $30.82 $30.23 $30.43 $30.43 10,229
2022-02-28 $30.82 $31.04 $30.65 $30.85 $30.85 7,942
2022-02-25 $30.84 $31.26 $30.84 $31.21 $31.21 7,630
2022-02-24 $29.90 $30.64 $29.90 $30.61 $30.61 15,901
2022-02-23 $31.31 $31.31 $30.84 $30.84 $30.84 7,035
2022-02-22 $31.25 $31.30 $30.94 $31.10 $31.10 15,315
2022-02-18 $31.70 $31.70 $31.45 $31.52 $31.52 3,516
2022-02-17 $31.97 $31.97 $31.67 $31.71 $31.71 7,002
2022-02-16 $32.01 $32.18 $32.01 $32.14 $32.14 4,623
2022-02-15 $31.84 $32.10 $31.84 $32.10 $32.10 9,090
2022-02-14 $31.66 $31.67 $31.41 $31.62 $31.62 17,048
2022-02-11 $32.15 $32.24 $31.72 $31.75 $31.75 15,442
2022-02-10 $32.41 $32.44 $32.08 $32.15 $32.15 17,496
2022-02-09 $32.28 $32.41 $32.26 $32.40 $32.40 7,590
2022-02-08 $31.76 $31.96 $31.76 $31.95 $31.95 15,112
2022-02-07 $31.76 $31.83 $31.68 $31.68 $31.68 90,902
2022-02-04 $31.58 $31.78 $31.58 $31.70 $31.70 8,824
2022-02-03 $31.78 $31.78 $31.58 $31.58 $31.58 6,830
2022-02-02 $32.09 $32.13 $32.00 $32.09 $32.09 6,249
2022-02-01 $31.89 $31.99 $31.80 $31.99 $31.99 291,604
2022-01-31 $31.48 $31.85 $31.48 $31.85 $31.85 10,952
2022-01-28 $30.91 $31.34 $30.91 $31.33 $31.33 14,906
2022-01-27 $31.42 $31.42 $31.18 $31.21 $31.21 3,636
2022-01-26 $31.63 $31.63 $31.11 $31.29 $31.29 9,183
2022-01-25 $31.26 $31.49 $31.12 $31.33 $31.33 178,546
2022-01-24 $31.30 $31.40 $30.73 $31.40 $31.40 17,647
2022-01-21 $31.82 $32.05 $31.68 $31.71 $31.71 26,788
2022-01-20 $32.43 $32.55 $32.16 $32.16 $32.16 4,689
2022-01-19 $32.30 $32.41 $32.20 $32.20 $32.20 60,769
2022-01-18 $32.36 $32.39 $32.25 $32.25 $32.25 7,266
2022-01-14 $32.53 $32.63 $32.44 $32.63 $32.63 10,213
2022-01-13 $32.91 $32.91 $32.56 $32.56 $32.56 7,347
2022-01-12 $32.91 $32.91 $32.79 $32.89 $32.89 10,231
2022-01-11 $32.48 $32.70 $32.41 $32.65 $32.65 37,159
2022-01-10 $32.40 $32.40 $32.11 $32.35 $32.35 39,432
2022-01-07 $32.47 $32.55 $32.46 $32.52 $32.52 11,828
2022-01-06 $32.53 $32.54 $32.31 $32.46 $32.46 9,634
2022-01-05 $32.76 $32.88 $32.50 $32.50 $32.50 5,547
2022-01-04 $32.81 $32.89 $32.80 $32.85 $32.85 12,092
2022-01-03 $32.77 $32.78 $32.67 $32.76 $32.76 19,409
2021-12-31 $32.58 $32.62 $32.45 $32.52 $32.52 19,992
2021-12-30 $32.59 $32.66 $32.55 $32.55 $32.55 2,293
2021-12-29 $32.47 $32.55 $32.45 $32.49 $32.44 3,674
2021-12-28 $32.73 $32.75 $32.62 $32.64 $32.59 12,312
2021-12-27 $32.57 $32.65 $32.54 $32.64 $32.59 15,351
2021-12-23 $32.39 $32.48 $32.33 $32.45 $32.40 10,601
2021-12-22 $32.56 $32.75 $32.51 $32.75 $32.23 8,093
2021-12-21 $32.46 $32.59 $32.46 $32.57 $32.05 15,956
2021-12-20 $32.09 $32.21 $31.95 $32.21 $31.70 5,208
2021-12-17 $32.52 $32.55 $32.42 $32.42 $31.90 9,011
2021-12-16 $32.74 $32.75 $32.55 $32.66 $32.14 11,644
2021-12-15 $32.35 $32.70 $32.35 $32.70 $32.18 3,935
2021-12-14 $32.31 $32.50 $32.30 $32.41 $31.89 7,414
2021-12-13 $32.73 $32.73 $32.48 $32.51 $31.99 6,186
2021-12-10 $32.90 $32.90 $32.71 $32.80 $32.28 9,283
2021-12-09 $32.90 $32.90 $32.77 $32.78 $32.26 5,504
2021-12-08 $32.90 $32.98 $32.90 $32.95 $32.43 6,852
2021-12-07 $32.83 $33.05 $32.83 $32.95 $32.43 10,594
2021-12-06 $32.15 $32.42 $32.15 $32.34 $31.83 11,288
2021-12-03 $32.12 $32.15 $31.84 $32.02 $31.51 13,103
2021-12-02 $31.98 $32.32 $31.98 $32.23 $31.72 16,832
2021-12-01 $32.27 $32.51 $31.81 $31.81 $31.30 6,844
2021-11-30 $32.11 $32.17 $31.81 $31.89 $31.38 7,792
2021-11-29 $32.32 $32.41 $32.18 $32.31 $31.80 5,231
2021-11-26 $32.26 $32.28 $32.04 $32.06 $31.55 4,938
2021-11-24 $33.00 $33.14 $32.93 $33.12 $32.59 5,561
2021-11-23 $33.25 $33.25 $33.08 $33.19 $32.67 7,072
2021-11-22 $33.29 $33.38 $33.20 $33.20 $32.68 2,270
2021-11-19 $33.30 $33.39 $33.28 $33.28 $32.75 3,197
2021-11-18 $33.41 $33.42 $33.29 $33.37 $32.84 8,706
2021-11-17 $33.57 $33.57 $33.49 $33.50 $32.97 13,999
2021-11-16 $33.73 $33.73 $33.63 $33.71 $33.17 14,025
2021-11-15 $33.64 $33.65 $33.58 $33.58 $33.05 3,572
2021-11-12 $33.47 $33.61 $33.46 $33.58 $33.05 7,321
2021-11-11 $33.46 $33.51 $33.42 $33.45 $32.91 4,697
2021-11-10 $33.28 $33.35 $33.12 $33.14 $32.61 6,168
2021-11-09 $33.23 $33.27 $33.16 $33.24 $32.71 9,853
2021-11-08 $33.37 $33.37 $33.27 $33.31 $32.78 3,785
2021-11-05 $33.25 $33.27 $33.24 $33.27 $32.74 1,003
2021-11-04 $33.29 $33.29 $33.20 $33.28 $32.75 7,320
2021-11-03 $33.03 $33.25 $33.03 $33.25 $32.72 3,837
2021-11-02 $33.02 $33.08 $33.02 $33.08 $32.55 6,787
2021-11-01 $33.08 $33.14 $33.04 $33.14 $32.62 5,187
2021-10-29 $32.73 $32.86 $32.73 $32.86 $32.34 4,572
2021-10-28 $32.82 $33.02 $32.82 $33.01 $32.48 10,576
2021-10-27 $32.95 $33.01 $32.85 $32.86 $32.34 55,173
2021-10-26 $33.25 $33.25 $33.03 $33.05 $32.52 5,341
2021-10-25 $33.01 $33.10 $33.01 $33.07 $32.54 2,897
2021-10-22 $33.07 $33.07 $32.93 $33.00 $32.48 1,856
2021-10-21 $32.90 $32.96 $32.84 $32.93 $32.41 4,204
2021-10-20 $32.97 $33.09 $32.97 $33.09 $32.56 9,985
2021-10-19 $32.98 $33.06 $32.93 $33.06 $32.53 173,857
2021-10-18 $32.76 $32.87 $32.76 $32.83 $32.31 5,737
2021-10-15 $32.84 $32.91 $32.84 $32.89 $32.37 5,396
2021-10-14 $32.61 $32.64 $32.59 $32.60 $32.08 1,020
2021-10-13 $32.24 $32.39 $32.24 $32.38 $31.87 1,372
2021-10-12 $32.16 $32.23 $32.12 $32.12 $31.61 15,029
2021-10-11 $32.35 $32.39 $32.18 $32.18 $31.67 1,131
2021-10-08 $32.16 $32.19 $32.13 $32.18 $31.67 2,607
2021-10-07 $31.95 $32.23 $31.95 $32.16 $31.65 16,596
2021-10-06 $31.55 $31.77 $31.55 $31.77 $31.26 1,222
2021-10-05 $31.88 $31.98 $31.87 $31.90 $31.39 3,261
2021-10-04 $31.56 $31.62 $31.47 $31.56 $31.06 3,921
2021-10-01 $31.79 $31.99 $31.79 $31.99 $31.48 2,002
2021-09-30 $32.14 $32.18 $32.01 $32.01 $31.50 5,589
2021-09-29 $32.27 $32.27 $32.07 $32.14 $31.63 8,051
2021-09-28 $32.06 $32.09 $32.02 $32.05 $31.54 4,454
2021-09-27 $32.51 $32.57 $32.51 $32.53 $32.01 7,385
2021-09-24 $32.53 $32.53 $32.44 $32.44 $31.92 2,637
2021-09-23 $32.71 $32.73 $32.64 $32.72 $32.20 4,725
2021-09-22 $32.34 $32.60 $32.34 $32.53 $32.01 6,155
2021-09-21 $32.32 $32.32 $32.17 $32.19 $31.68 10,459
2021-09-20 $31.99 $32.02 $31.68 $31.96 $31.45 12,988
2021-09-17 $32.60 $32.64 $32.52 $32.62 $32.10 2,095
2021-09-16 $32.70 $32.82 $32.70 $32.82 $32.29 2,758
2021-09-15 $32.70 $32.89 $32.69 $32.86 $32.34 5,601
2021-09-14 $32.86 $32.93 $32.82 $32.84 $32.32 3,919
2021-09-13 $33.01 $33.06 $32.95 $33.05 $32.52 5,740
2021-09-10 $33.01 $33.01 $32.86 $32.86 $32.34 6,100
2021-09-09 $32.93 $33.02 $32.87 $32.87 $32.35 10,050
2021-09-08 $33.10 $33.10 $33.01 $33.02 $32.50 3,680
2021-09-07 $33.28 $33.33 $33.22 $33.26 $32.73 14,608
2021-09-03 $32.99 $33.09 $32.99 $33.09 $32.56 11,390
2021-09-02 $33.04 $33.04 $32.93 $32.96 $32.44 11,120
2021-09-01 $32.91 $33.05 $32.91 $32.97 $32.45 2,776
2021-08-31 $32.58 $32.75 $32.58 $32.70 $32.18 15,361
2021-08-30 $32.61 $32.65 $32.58 $32.60 $32.08 25,538
2021-08-27 $32.41 $32.61 $32.41 $32.59 $32.07 11,859
2021-08-26 $32.42 $32.49 $32.38 $32.40 $31.88 11,106
2021-08-25 $32.47 $32.59 $32.47 $32.58 $32.06 56,194
2021-08-24 $32.39 $32.59 $32.39 $32.57 $32.05 14,467
2021-08-23 $32.20 $32.37 $32.20 $32.34 $31.82 22,196
2021-08-20 $32.06 $32.13 $32.02 $32.13 $31.62 12,324
2021-08-19 $31.97 $32.07 $31.88 $32.07 $31.56 17,778
2021-08-18 $32.49 $32.49 $32.31 $32.31 $31.80 9,102
2021-08-17 $32.35 $32.40 $32.25 $32.34 $31.82 4,297
2021-08-16 $32.55 $32.59 $32.42 $32.59 $32.07 20,169
2021-08-13 $32.75 $32.81 $32.69 $32.73 $32.21 2,842
2021-08-12 $32.80 $32.80 $32.69 $32.79 $32.27 21,206
2021-08-11 $32.94 $32.94 $32.74 $32.82 $32.30 18,123
2021-08-10 $32.75 $32.76 $32.68 $32.76 $32.24 17,860
2021-08-09 $32.53 $32.67 $32.51 $32.66 $32.14 13,168
2021-08-06 $32.59 $32.59 $32.49 $32.53 $32.01 12,399
2021-08-05 $32.59 $32.70 $32.54 $32.56 $32.04 24,488
2021-08-04 $32.56 $32.56 $32.48 $32.48 $31.97 11,389
2021-08-03 $32.29 $32.44 $32.29 $32.44 $31.92 8,902
2021-08-02 $32.31 $32.35 $32.24 $32.24 $31.73 4,075
2021-07-30 $32.16 $32.18 $32.08 $32.13 $31.62 6,164
2021-07-29 $32.31 $32.32 $32.24 $32.27 $31.75 19,003
2021-07-28 $32.04 $32.26 $32.04 $32.18 $31.67 11,680
2021-07-27 $31.92 $31.92 $31.64 $31.90 $31.39 12,398
2021-07-26 $32.21 $32.24 $32.13 $32.22 $31.71 18,088
2021-07-23 $32.36 $32.46 $32.35 $32.45 $31.93 6,882
2021-07-22 $32.35 $32.42 $32.26 $32.38 $31.87 4,876
2021-07-21 $32.24 $32.37 $32.22 $32.37 $31.86 36,498
2021-07-20 $31.72 $32.05 $31.70 $32.03 $31.52 4,627
2021-07-19 $31.85 $31.85 $31.60 $31.80 $31.29 15,445
2021-07-16 $32.59 $32.59 $32.25 $32.29 $31.78 12,629
2021-07-15 $32.49 $32.55 $32.42 $32.51 $31.99 21,543
2021-07-14 $32.68 $32.72 $32.63 $32.63 $32.12 11,196
2021-07-13 $32.74 $32.74 $32.65 $32.67 $32.15 7,210
2021-07-12 $32.47 $32.66 $32.47 $32.65 $32.13 21,942
2021-07-09 $32.38 $32.57 $32.34 $32.54 $32.03 13,052
2021-07-08 $31.95 $32.13 $31.94 $32.08 $31.57 53,594
2021-07-07 $32.70 $32.70 $32.54 $32.63 $32.11 5,594
2021-07-06 $32.61 $32.61 $32.42 $32.47 $31.96 2,720
2021-07-02 $32.74 $32.74 $32.60 $32.66 $32.14 9,496
2021-07-01 $32.98 $33.12 $32.91 $33.12 $32.27 8,771
2021-06-30 $32.97 $32.98 $32.88 $32.98 $32.13 11,296
2021-06-29 $33.10 $33.13 $33.07 $33.12 $32.26 33,013
2021-06-28 $33.06 $33.10 $33.04 $33.08 $32.22 7,681
2021-06-25 $33.20 $33.20 $33.08 $33.18 $32.32 4,917
2021-06-24 $33.05 $33.09 $33.00 $33.03 $32.18 6,178
2021-06-23 $32.83 $32.84 $32.79 $32.79 $31.95 3,348
2021-06-22 $32.83 $32.90 $32.81 $32.88 $32.03 3,550
2021-06-21 $32.79 $32.94 $32.79 $32.94 $32.09 26,975
2021-06-18 $32.78 $32.78 $32.70 $32.70 $31.86 6,985
2021-06-17 $33.12 $33.16 $33.06 $33.13 $32.27 3,970
2021-06-16 $33.14 $33.14 $33.03 $33.09 $32.24 2,470
2021-06-15 $33.11 $33.15 $33.08 $33.15 $32.29 10,730
2021-06-14 $33.00 $33.17 $33.00 $33.17 $32.31 11,106
2021-06-11 $33.02 $33.07 $32.98 $33.07 $32.21 4,517
2021-06-10 $32.95 $32.95 $32.87 $32.93 $32.08 8,810
2021-06-09 $32.82 $32.87 $32.82 $32.85 $32.00 6,774
2021-06-08 $32.87 $32.91 $32.87 $32.90 $32.05 4,075
2021-06-07 $32.86 $32.93 $32.78 $32.93 $32.08 5,119
2021-06-04 $32.85 $32.95 $32.84 $32.91 $32.07 6,625
2021-06-03 $32.78 $32.80 $32.75 $32.78 $31.93 4,617
2021-06-02 $32.79 $32.88 $32.79 $32.86 $32.01 4,697
2021-06-01 $32.93 $32.93 $32.74 $32.76 $31.92 7,490
2021-05-28 $32.62 $32.64 $32.56 $32.56 $31.72 6,748
2021-05-27 $32.47 $32.47 $32.38 $32.46 $31.62 7,891
2021-05-26 $32.27 $32.40 $32.27 $32.36 $31.53 9,930
2021-05-25 $32.30 $32.30 $32.20 $32.27 $31.44 9,500
2021-05-24 $32.16 $32.26 $32.16 $32.20 $31.37 6,327
2021-05-21 $32.07 $32.10 $32.00 $32.01 $31.19 6,687
2021-05-20 $31.84 $32.17 $31.84 $32.06 $31.23 10,650
2021-05-19 $31.56 $31.82 $31.49 $31.81 $30.99 6,888
2021-05-18 $32.02 $32.09 $31.94 $31.94 $31.12 9,849
2021-05-17 $31.77 $31.86 $31.77 $31.83 $31.00 7,593
2021-05-14 $31.68 $31.92 $31.68 $31.92 $31.10 8,069
2021-05-13 $31.48 $31.50 $31.37 $31.50 $30.69 10,112
2021-05-12 $31.63 $31.65 $31.28 $31.30 $30.49 8,933
2021-05-11 $31.42 $31.75 $31.42 $31.71 $30.89 7,328
2021-05-10 $32.36 $32.36 $32.03 $32.05 $31.22 9,490
2021-05-07 $32.32 $32.37 $32.30 $32.32 $31.49 10,611
2021-05-06 $32.00 $32.15 $31.96 $32.15 $31.32 6,346
2021-05-05 $31.98 $32.09 $31.91 $32.05 $31.22 11,900
2021-05-04 $31.84 $31.84 $31.55 $31.70 $30.88 16,605
2021-05-03 $31.91 $32.05 $31.91 $32.01 $31.18 10,004
2021-04-30 $32.01 $32.01 $31.80 $31.83 $31.01 6,562
2021-04-29 $32.26 $32.26 $31.96 $32.13 $31.30 19,878
2021-04-28 $32.21 $32.25 $32.14 $32.14 $31.31 3,902
2021-04-27 $32.09 $32.11 $32.06 $32.11 $31.28 8,029
2021-04-26 $32.10 $32.15 $32.08 $32.09 $31.26 12,485
2021-04-23 $32.02 $32.17 $31.99 $32.12 $31.29 8,460
2021-04-22 $32.05 $32.06 $31.80 $31.87 $31.04 6,921
2021-04-21 $31.58 $31.96 $31.58 $31.94 $31.12 7,897
2021-04-20 $31.82 $31.82 $31.59 $31.67 $30.85 9,078
2021-04-19 $32.19 $32.19 $32.04 $32.08 $31.25 14,970
2021-04-16 $32.19 $32.41 $32.19 $32.31 $31.48 10,892
2021-04-15 $32.19 $32.19 $32.10 $32.14 $31.31 8,440
2021-04-14 $32.07 $32.08 $31.90 $31.91 $31.08 26,199
2021-04-13 $31.82 $31.98 $31.82 $31.96 $31.13 12,859
2021-04-12 $31.96 $31.96 $31.82 $31.89 $31.06 9,153
2021-04-09 $32.07 $32.08 $31.96 $32.08 $31.25 9,245
2021-04-08 $32.03 $32.07 $31.98 $32.04 $31.21 4,828
2021-04-07 $31.77 $31.91 $31.77 $31.90 $31.07 17,635
2021-04-06 $31.97 $32.02 $31.92 $31.93 $31.11 16,537
2021-04-05 $32.23 $32.23 $32.05 $32.22 $31.39 14,704
2021-04-01 $31.87 $31.91 $31.83 $31.91 $31.09 11,383
2021-03-31 $31.57 $31.65 $31.57 $31.64 $30.82 2,068
2021-03-30 $31.57 $31.68 $31.54 $31.63 $30.81 27,587
2021-03-29 $31.41 $31.57 $31.41 $31.56 $30.75 14,490
2021-03-26 $31.42 $31.71 $31.34 $31.64 $30.82 7,808
2021-03-25 $30.91 $31.25 $30.91 $31.20 $30.39 16,964
2021-03-24 $31.19 $31.20 $30.98 $30.98 $30.18 12,316
2021-03-23 $31.41 $31.43 $31.21 $31.21 $30.41 12,310
2021-03-22 $31.57 $31.63 $31.47 $31.54 $30.72 44,274
2021-03-19 $31.60 $31.64 $31.48 $31.59 $30.77 9,859
2021-03-18 $31.65 $31.72 $31.38 $31.38 $30.57 8,288
2021-03-17 $31.54 $32.73 $31.48 $31.73 $30.91 11,737
2021-03-16 $31.68 $31.70 $31.62 $31.68 $30.86 8,553
2021-03-15 $31.56 $31.64 $31.38 $31.64 $30.82 43,825
2021-03-12 $31.36 $31.51 $31.33 $31.51 $30.70 86,327
2021-03-11 $31.52 $31.56 $31.39 $31.50 $30.68 17,734
2021-03-10 $31.29 $31.29 $31.18 $31.24 $30.43 10,251
2021-03-09 $31.04 $31.46 $31.04 $31.25 $30.45 8,647
2021-03-08 $30.96 $31.08 $30.87 $30.89 $30.09 16,711
2021-03-05 $31.12 $31.12 $30.63 $31.05 $30.24 110,330
2021-03-04 $30.76 $31.04 $30.64 $30.65 $29.86 8,660
2021-03-03 $30.96 $31.10 $30.96 $30.97 $30.17 4,230
2021-03-02 $31.25 $31.25 $30.97 $31.06 $30.26 5,148
2021-03-01 $30.83 $31.21 $30.83 $31.16 $30.36 4,481
2021-02-26 $30.70 $30.83 $30.60 $30.62 $29.83 14,643
2021-02-25 $31.44 $31.44 $30.81 $30.81 $30.01 4,413
2021-02-24 $31.27 $31.30 $31.22 $31.23 $30.42 9,796
2021-02-23 $31.22 $31.33 $31.07 $31.28 $30.47 4,440
2021-02-22 $31.38 $31.38 $31.21 $31.21 $30.41 7,631
2021-02-19 $31.64 $31.71 $31.53 $31.55 $30.73 12,118
2021-02-18 $31.56 $31.56 $31.30 $31.48 $30.67 3,838
2021-02-17 $31.73 $31.87 $31.73 $31.82 $31.00 3,554
2021-02-16 $31.89 $31.93 $31.84 $31.85 $31.02 7,480
2021-02-12 $31.45 $31.61 $31.45 $31.60 $30.78 5,061
2021-02-11 $31.36 $31.50 $31.36 $31.47 $30.66 4,802
2021-02-10 $31.43 $31.43 $31.23 $31.24 $30.44 12,553
2021-02-09 $31.20 $31.35 $31.20 $31.29 $30.48 4,868
2021-02-08 $31.23 $31.30 $31.12 $31.14 $30.34 6,295
2021-02-05 $30.92 $31.08 $30.92 $31.03 $30.23 18,364
2021-02-04 $30.90 $30.92 $30.85 $30.89 $30.10 5,825
2021-02-03 $30.93 $30.93 $30.76 $30.83 $30.04 6,437
2021-02-02 $30.79 $30.79 $30.67 $30.77 $29.97 9,116
2021-02-01 $30.38 $30.44 $30.37 $30.43 $29.65 4,675
2021-01-29 $29.98 $30.01 $29.74 $29.84 $29.07 20,981
2021-01-28 $30.21 $30.55 $30.21 $30.45 $29.66 6,574
2021-01-27 $30.53 $30.53 $30.22 $30.24 $29.46 9,542
2021-01-26 $30.82 $30.90 $30.82 $30.86 $30.06 4,698
2021-01-25 $30.71 $30.94 $30.71 $30.94 $30.14 5,041
2021-01-22 $30.88 $30.96 $30.80 $30.90 $30.10 6,771
2021-01-21 $31.00 $31.03 $30.90 $31.03 $30.23 9,661
2021-01-20 $30.93 $31.03 $30.93 $31.03 $30.23 2,035
2021-01-19 $30.76 $30.90 $30.71 $30.87 $30.08 359,610
2021-01-15 $30.49 $30.61 $30.48 $30.48 $29.70 10,423
2021-01-14 $30.85 $30.91 $30.75 $30.75 $29.96 7,292
2021-01-13 $30.49 $30.67 $30.49 $30.55 $29.76 6,702
2021-01-12 $30.42 $30.62 $30.42 $30.59 $29.80 18,976
2021-01-11 $30.60 $30.68 $30.55 $30.55 $29.76 2,098
2021-01-08 $30.73 $30.78 $30.69 $30.78 $29.99 8,647
2021-01-07 $30.19 $30.40 $30.19 $30.35 $29.57 6,012
2021-01-06 $29.81 $30.26 $29.81 $30.08 $29.30 17,429
2021-01-05 $29.80 $30.00 $29.75 $29.94 $29.17 3,620
2021-01-04 $29.94 $29.94 $29.54 $29.60 $28.84 13,692
2020-12-31 $29.69 $29.69 $29.42 $29.44 $28.68 1,614
2020-12-30 $29.66 $29.66 $29.55 $29.55 $28.79 5,436
2020-12-29 $29.57 $29.59 $29.47 $29.49 $28.73 8,715
2020-12-28 $29.32 $29.42 $29.29 $29.30 $28.55 6,765
2020-12-24 $29.18 $29.19 $29.11 $29.15 $28.40 4,752
2020-12-23 $29.43 $29.53 $29.41 $29.49 $28.46 6,082
2020-12-22 $29.22 $29.27 $29.22 $29.27 $28.25 2,560
2020-12-21 $29.15 $29.27 $29.15 $29.25 $28.23 2,964
2020-12-18 $29.63 $29.63 $29.53 $29.59 $28.56 4,468
2020-12-17 $29.65 $29.68 $29.57 $29.64 $28.61 5,015
2020-12-16 $29.72 $29.72 $29.48 $29.55 $28.52 3,929
2020-12-15 $29.33 $29.45 $29.29 $29.43 $28.41 5,544
2020-12-14 $29.32 $29.38 $29.25 $29.28 $28.26 3,386
2020-12-11 $29.30 $29.30 $29.18 $29.28 $28.26 61,215
2020-12-10 $29.28 $29.46 $29.28 $29.44 $28.41 2,038
2020-12-09 $29.35 $29.38 $29.21 $29.33 $28.31 6,775
2020-12-08 $29.18 $29.45 $29.18 $29.35 $28.33 4,480
2020-12-07 $29.39 $29.39 $29.22 $29.26 $28.24 14,301
2020-12-04 $29.42 $29.44 $29.32 $29.44 $28.41 4,965
2020-12-03 $29.30 $29.30 $29.13 $29.13 $28.11 2,115
2020-12-02 $29.19 $29.21 $29.14 $29.17 $28.15 4,224
2020-12-01 $29.17 $29.19 $29.08 $29.19 $28.17 7,372
2020-11-30 $30.30 $30.30 $28.69 $28.69 $27.68 7,812
2020-11-27 $29.29 $29.32 $29.22 $29.26 $28.24 5,391
2020-11-25 $29.03 $29.26 $29.03 $29.11 $28.09 3,331
2020-11-24 $28.94 $29.29 $28.94 $29.23 $28.21 10,053
2020-11-23 $28.89 $28.94 $28.85 $28.87 $27.86 8,631
2020-11-20 $28.79 $28.87 $28.79 $28.83 $27.83 7,196
2020-11-19 $28.69 $28.70 $28.61 $28.70 $27.70 4,998
2020-11-18 $28.70 $28.78 $28.58 $28.58 $27.58 5,661
2020-11-17 $28.62 $28.74 $28.62 $28.69 $27.69 7,586
2020-11-16 $28.72 $28.79 $28.66 $28.79 $27.79 5,515
2020-11-13 $28.37 $28.45 $28.32 $28.45 $27.45 7,469
2020-11-12 $28.40 $28.42 $28.01 $28.09 $27.11 9,860
2020-11-11 $28.51 $28.51 $28.37 $28.44 $27.45 13,195
2020-11-10 $28.32 $28.42 $28.15 $28.23 $27.25 17,761
2020-11-09 $28.81 $28.81 $28.11 $28.11 $27.13 8,741
2020-11-06 $27.58 $28.05 $27.45 $27.45 $26.49 4,235
2020-11-05 $27.41 $27.46 $27.30 $27.38 $26.42 7,358
2020-11-04 $26.96 $27.22 $26.83 $27.03 $26.09 20,691
2020-11-03 $26.55 $26.65 $26.52 $26.65 $25.72 2,158
2020-11-02 $26.12 $26.30 $26.06 $26.21 $25.29 4,821
2020-10-30 $26.09 $26.09 $25.76 $25.92 $25.02 7,442
2020-10-29 $25.79 $26.15 $25.79 $26.11 $25.20 5,975
2020-10-28 $25.88 $25.93 $25.80 $25.83 $24.93 6,633
2020-10-27 $26.57 $26.57 $26.42 $26.46 $25.53 4,140
2020-10-26 $26.58 $26.71 $26.44 $26.55 $25.62 9,949
2020-10-23 $26.80 $26.96 $26.80 $26.93 $26.00 8,339
2020-10-22 $26.78 $26.88 $26.70 $26.86 $25.93 3,020
2020-10-21 $27.00 $27.00 $26.81 $26.81 $25.88 4,213
2020-10-20 $27.07 $27.12 $27.02 $27.02 $26.08 13,582
2020-10-19 $27.08 $27.08 $26.83 $26.83 $25.90 2,257
2020-10-16 $27.00 $27.08 $27.00 $27.06 $26.11 4,191
2020-10-15 $26.65 $26.98 $26.65 $26.97 $26.03 6,721
2020-10-14 $27.36 $27.36 $27.14 $27.16 $26.21 15,907
2020-10-13 $27.20 $27.28 $27.20 $27.25 $26.30 10,750
2020-10-12 $27.37 $27.37 $27.23 $27.36 $26.41 4,003
2020-10-09 $27.08 $27.24 $27.08 $27.20 $26.25 8,213
2020-10-08 $27.21 $27.21 $27.05 $27.18 $26.23 39,089
2020-10-07 $26.91 $26.99 $26.91 $26.97 $26.03 7,287
2020-10-06 $26.84 $26.90 $26.70 $26.70 $25.77 4,246
2020-10-05 $26.73 $26.88 $26.73 $26.88 $25.94 7,683
2020-10-02 $26.45 $26.60 $26.45 $26.54 $25.62 5,329
2020-10-01 $26.65 $26.65 $26.59 $26.61 $25.68 18,366
2020-09-30 $26.61 $26.65 $26.47 $26.54 $25.61 6,174
2020-09-29 $26.64 $26.64 $26.46 $26.54 $25.61 7,603
2020-09-28 $26.68 $26.68 $25.84 $26.62 $25.69 71,915
2020-09-25 $26.00 $26.35 $25.90 $26.27 $25.35 2,769
2020-09-24 $26.05 $26.25 $26.05 $26.21 $25.30 15,816
2020-09-23 $26.36 $26.41 $26.18 $26.21 $25.30 5,597
2020-09-22 $26.31 $26.33 $26.23 $26.33 $25.41 2,206
2020-09-21 $26.35 $26.35 $26.15 $26.33 $25.41 2,388
2020-09-18 $26.97 $26.97 $26.62 $26.74 $25.80 9,621
2020-09-17 $26.88 $26.94 $26.80 $26.90 $25.96 5,240
2020-09-16 $26.98 $27.09 $26.97 $26.97 $26.03 5,354
2020-09-15 $27.00 $27.05 $26.99 $27.02 $26.08 1,793
2020-09-14 $26.87 $26.91 $26.83 $26.87 $25.93 4,030
2020-09-11 $26.85 $26.85 $26.65 $26.71 $25.78 7,369
2020-09-10 $26.85 $26.85 $26.50 $26.50 $25.58 1,464
2020-09-09 $26.77 $26.80 $26.68 $26.77 $25.84 1,809
2020-09-08 $26.46 $26.53 $26.36 $26.38 $25.46 18,571
2020-09-04 $26.30 $26.65 $26.30 $26.61 $25.68 5,666
2020-09-03 $27.08 $27.08 $26.53 $26.59 $25.66 5,056
2020-09-02 $27.05 $27.27 $27.01 $27.13 $26.19 4,426
2020-09-01 $26.75 $26.81 $26.72 $26.77 $25.84 8,298
2020-08-31 $26.87 $26.87 $26.70 $26.70 $25.77 1,551
2020-08-28 $26.89 $26.97 $26.89 $26.97 $26.03 3,263
2020-08-27 $27.12 $27.12 $26.93 $26.94 $26.00 3,671
2020-08-26 $27.06 $27.23 $27.06 $27.18 $26.23 1,753
2020-08-25 $27.20 $27.20 $26.90 $27.05 $26.11 7,394
2020-08-24 $26.85 $27.04 $26.85 $27.04 $26.10 4,335
2020-08-21 $26.61 $26.69 $26.54 $26.69 $25.76 4,068
2020-08-20 $26.65 $26.71 $26.60 $26.70 $25.77 13,096
2020-08-19 $26.99 $26.99 $26.76 $26.77 $25.84 9,400
2020-08-18 $26.92 $26.92 $26.75 $26.81 $25.88 4,497
2020-08-17 $26.98 $26.98 $26.88 $26.91 $25.97 9,613
2020-08-14 $26.85 $26.85 $26.71 $26.73 $25.80 15,697
2020-08-13 $27.13 $27.13 $26.85 $26.87 $25.94 6,326
2020-08-12 $27.12 $27.12 $27.05 $27.05 $26.11 8,036
2020-08-11 $26.81 $26.84 $26.59 $26.59 $25.67 7,749
2020-08-10 $26.57 $26.57 $26.39 $26.49 $25.57 11,301
2020-08-07 $26.48 $26.50 $26.29 $26.40 $25.48 17,168
2020-08-06 $26.43 $26.54 $26.43 $26.51 $25.58 3,669
2020-08-05 $26.63 $26.63 $26.42 $26.45 $25.52 5,097
2020-08-04 $26.28 $26.37 $26.28 $26.37 $25.45 1,548
2020-08-03 $25.99 $26.30 $25.99 $26.24 $25.33 11,080
2020-07-31 $26.02 $26.02 $25.69 $25.81 $24.91 13,041
2020-07-30 $26.25 $26.25 $26.02 $26.19 $25.28 1,513
2020-07-29 $26.42 $26.61 $26.42 $26.57 $25.65 5,918
2020-07-28 $26.37 $26.47 $26.32 $26.32 $25.40 3,382
2020-07-27 $26.41 $26.52 $26.41 $26.49 $25.57 3,255
2020-07-24 $26.25 $26.27 $26.17 $26.27 $25.35 2,816
2020-07-23 $26.78 $26.78 $26.38 $26.43 $25.51 5,957
2020-07-22 $26.66 $26.66 $26.63 $26.66 $25.73 1,632
2020-07-21 $26.82 $26.89 $26.67 $26.67 $25.74 6,534
2020-07-20 $26.71 $26.71 $26.56 $26.67 $25.74 12,138
2020-07-17 $26.42 $26.63 $26.42 $26.54 $25.61 1,182
2020-07-16 $26.40 $26.48 $26.38 $26.45 $25.53 3,259
2020-07-15 $26.79 $26.79 $26.55 $26.64 $25.71 3,100
2020-07-14 $26.26 $26.42 $26.26 $26.42 $25.50 1,370
2020-07-13 $26.60 $26.60 $26.20 $26.23 $25.32 10,400
2020-07-10 $26.23 $26.32 $26.15 $26.32 $25.40 7,202
2020-07-09 $26.40 $26.40 $26.19 $26.24 $25.33 1,100
2020-07-08 $26.36 $26.36 $26.19 $26.36 $25.44 9,200
2020-07-07 $26.40 $26.40 $26.12 $26.12 $25.21 3,454
2020-07-06 $27.06 $27.60 $26.35 $26.46 $25.53 16,000
2020-07-02 $26.06 $26.06 $25.92 $25.92 $25.01 8,450
2020-07-01 $25.81 $25.98 $25.81 $25.88 $24.68 14,976
2020-06-30 $25.74 $25.83 $25.69 $25.83 $24.63 4,358
2020-06-29 $25.83 $25.87 $25.76 $25.87 $24.66 5,655
2020-06-26 $25.87 $25.87 $25.64 $25.67 $24.48 3,594
2020-06-25 $25.81 $25.98 $25.77 $25.98 $24.77 8,318
2020-06-24 $26.10 $26.10 $25.68 $25.69 $24.50 18,411
2020-06-23 $26.07 $26.25 $26.07 $26.13 $24.92 1,752
2020-06-22 $25.96 $26.11 $25.96 $26.06 $24.85 3,860
2020-06-19 $25.91 $26.15 $25.79 $25.86 $24.65 4,486
2020-06-18 $25.91 $25.96 $25.84 $25.93 $24.72 4,772
2020-06-17 $26.02 $26.03 $25.88 $25.94 $24.74 2,020
2020-06-16 $26.29 $26.29 $25.72 $25.78 $24.58 2,516
2020-06-15 $25.18 $25.57 $25.14 $25.44 $24.26 4,100
2020-06-12 $25.47 $25.52 $25.47 $25.51 $24.33 498
2020-06-11 $25.82 $25.82 $24.95 $24.97 $23.81 4,583
2020-06-10 $26.22 $26.28 $26.13 $26.22 $25.00 6,573
2020-06-09 $26.34 $26.34 $26.25 $26.34 $25.11 2,819
2020-06-08 $26.55 $26.64 $26.40 $26.60 $25.37 24,938
2020-06-05 $26.45 $26.61 $26.41 $26.45 $25.22 3,698
2020-06-04 $26.13 $26.13 $25.92 $25.92 $24.72 12,899
2020-06-03 $26.01 $26.19 $26.01 $26.17 $24.96 11,493
2020-06-02 $25.56 $25.66 $25.52 $25.66 $24.47 3,213
2020-06-01 $25.25 $25.34 $25.20 $25.33 $24.15 9,610
2020-05-29 $24.81 $24.95 $24.70 $24.95 $23.79 8,412
2020-05-28 $25.26 $25.26 $24.97 $24.97 $23.81 18,262
2020-05-27 $24.81 $24.87 $24.63 $24.87 $23.71 1,545
2020-05-26 $24.89 $24.89 $24.60 $24.60 $23.45 2,933
2020-05-22 $24.05 $24.16 $24.05 $24.08 $22.96 27,146
2020-05-21 $24.31 $24.31 $24.24 $24.24 $23.11 1,240
2020-05-20 $24.58 $24.58 $24.34 $24.49 $23.35 6,193
2020-05-19 $24.36 $24.36 $24.13 $24.13 $23.01 5,490
2020-05-18 $24.06 $24.50 $24.06 $24.44 $23.30 7,460
2020-05-15 $23.65 $23.68 $23.57 $23.65 $22.55 12,902
2020-05-14 $23.52 $23.69 $23.20 $23.69 $22.59 12,931
2020-05-13 $23.95 $23.95 $23.67 $23.79 $22.68 19,416
2020-05-12 $24.16 $24.22 $23.94 $23.94 $22.83 5,336
2020-05-11 $24.24 $24.29 $24.10 $24.23 $23.10 13,932
2020-05-08 $24.21 $24.21 $24.07 $24.11 $22.99 1,962
2020-05-07 $23.84 $23.92 $23.77 $23.83 $22.72 15,227
2020-05-06 $23.66 $23.71 $23.54 $23.54 $22.45 244,435
2020-05-05 $23.48 $23.72 $23.48 $23.56 $22.47 5,864
2020-05-04 $23.27 $23.54 $23.23 $23.54 $22.45 14,696
2020-05-01 $23.41 $23.47 $23.29 $23.31 $22.23 18,055
2020-04-30 $24.01 $24.19 $23.83 $23.87 $22.76 10,733
2020-04-29 $24.35 $24.52 $24.35 $24.45 $23.31 13,512
2020-04-28 $24.27 $24.27 $23.91 $23.91 $22.80 6,579
2020-04-27 $23.78 $23.84 $23.62 $23.84 $22.73 9,126
2020-04-24 $23.66 $23.66 $23.37 $23.50 $22.41 13,650
2020-04-23 $23.62 $23.65 $23.33 $23.34 $22.25 12,484
2020-04-22 $23.47 $23.47 $23.32 $23.43 $22.34 3,671
2020-04-21 $23.12 $23.12 $22.87 $23.01 $21.94 13,278
2020-04-20 $23.62 $23.74 $23.39 $23.42 $22.33 16,384
2020-04-17 $23.64 $23.68 $23.46 $23.68 $22.58 22,239
2020-04-16 $23.06 $23.22 $23.00 $23.14 $22.06 15,881
2020-04-15 $23.32 $23.32 $22.92 $23.02 $21.95 40,915
2020-04-14 $23.42 $23.67 $23.42 $23.58 $22.48 135,861
2020-04-13 $24.12 $24.12 $23.06 $23.22 $22.14 21,237
2020-04-09 $23.54 $23.54 $23.31 $23.40 $22.32 16,610
2020-04-08 $22.87 $23.20 $22.83 $23.10 $22.03 54,209
2020-04-07 $23.31 $23.40 $22.94 $22.96 $21.89 17,427
2020-04-06 $22.50 $23.00 $22.50 $23.00 $21.93 24,916
2020-04-03 $21.78 $21.85 $21.76 $21.85 $20.83 14,526
2020-04-02 $21.84 $22.18 $21.84 $22.18 $21.15 7,913
2020-04-01 $21.83 $22.06 $21.54 $21.54 $20.54 48,210
2020-03-31 $22.60 $22.72 $22.32 $22.39 $21.35 17,730
2020-03-30 $22.09 $22.49 $22.09 $22.48 $21.43 24,528
2020-03-27 $22.41 $22.41 $21.96 $21.97 $20.95 11,373
2020-03-26 $22.27 $23.07 $22.27 $22.98 $21.91 8,544
2020-03-25 $21.87 $22.73 $21.87 $22.36 $21.32 14,000
2020-03-24 $21.48 $21.85 $21.38 $21.85 $20.83 26,484
2020-03-23 $20.74 $20.74 $20.35 $20.39 $19.44 17,411
2020-03-20 $21.20 $21.41 $20.73 $20.79 $19.82 23,481
2020-03-19 $20.37 $21.10 $20.37 $20.86 $19.89 24,181
2020-03-18 $20.44 $20.44 $19.96 $20.31 $19.37 16,050
2020-03-17 $20.60 $21.46 $20.60 $21.27 $20.28 64,505
2020-03-16 $19.58 $20.93 $19.57 $20.08 $19.14 88,590
2020-03-13 $22.33 $22.55 $21.33 $22.55 $21.50 28,229
2020-03-12 $21.48 $21.50 $20.76 $20.89 $19.92 26,850
2020-03-11 $23.57 $23.57 $23.14 $23.30 $22.22 13,613
2020-03-10 $24.10 $24.47 $23.63 $24.47 $23.33 46,568
2020-03-09 $23.75 $23.84 $23.25 $23.34 $22.25 80,461
2020-03-06 $25.35 $25.45 $25.26 $25.45 $24.26 10,159
2020-03-05 $26.15 $26.24 $25.93 $25.93 $24.73 18,774
2020-03-04 $26.31 $26.69 $26.31 $26.67 $25.43 5,551
2020-03-03 $26.54 $26.54 $25.92 $26.00 $24.79 15,104
2020-03-02 $25.85 $26.33 $25.64 $26.33 $25.11 22,171
2020-02-28 $25.88 $25.88 $25.59 $25.86 $24.65 17,422
2020-02-27 $26.32 $26.69 $26.27 $26.27 $25.05 31,369
2020-02-26 $27.31 $27.40 $26.98 $27.06 $25.80 10,794
2020-02-25 $27.41 $27.41 $26.93 $26.95 $25.69 6,071
2020-02-24 $27.60 $27.60 $27.35 $27.42 $26.15 13,014
2020-02-21 $28.38 $28.50 $28.34 $28.39 $27.07 5,383
2020-02-20 $28.80 $28.80 $28.50 $28.60 $27.27 12,757
2020-02-19 $28.72 $28.80 $28.72 $28.74 $27.40 1,284
2020-02-18 $28.65 $28.65 $28.48 $28.53 $27.20 6,360
2020-02-14 $28.55 $28.64 $28.55 $28.58 $27.25 7,980
2020-02-13 $28.61 $28.72 $28.61 $28.64 $27.31 11,169
2020-02-12 $28.65 $28.91 $28.65 $28.86 $27.52 6,194
2020-02-11 $28.44 $28.73 $28.44 $28.65 $27.32 13,086
2020-02-10 $28.47 $28.53 $28.43 $28.50 $27.17 7,161
2020-02-07 $28.45 $28.51 $28.39 $28.41 $27.09 5,827
2020-02-06 $28.66 $28.66 $28.57 $28.65 $27.31 5,166
2020-02-05 $28.28 $28.53 $28.28 $28.46 $27.14 5,529
2020-02-04 $28.19 $28.29 $28.19 $28.23 $26.92 4,658
2020-02-03 $27.88 $27.88 $27.68 $27.69 $26.40 2,048
2020-01-31 $27.96 $27.96 $27.45 $27.48 $26.21 9,295
2020-01-30 $28.02 $28.04 $27.82 $28.04 $26.74 8,344
2020-01-29 $28.18 $28.26 $28.16 $28.18 $26.87 3,885
2020-01-28 $28.01 $28.18 $28.01 $28.14 $26.83 9,398
2020-01-27 $28.04 $28.04 $27.86 $27.91 $26.61 7,578
2020-01-24 $28.85 $28.85 $28.47 $28.48 $27.16 2,855
2020-01-23 $28.64 $28.64 $28.44 $28.60 $27.27 5,303
2020-01-22 $28.77 $28.77 $28.65 $28.67 $27.34 7,433
2020-01-21 $28.64 $28.74 $28.58 $28.62 $27.29 4,987
2020-01-17 $28.85 $28.95 $28.85 $28.94 $27.60 6,931
2020-01-16 $28.84 $28.84 $28.70 $28.78 $27.45 10,447
2020-01-15 $28.75 $28.75 $28.62 $28.63 $27.29 12,700
2020-01-14 $28.68 $28.74 $28.62 $28.69 $27.36 7,287
2020-01-13 $28.71 $28.71 $28.69 $28.71 $27.37 1,391
2020-01-10 $28.56 $28.56 $28.45 $28.47 $27.15 11,495
2020-01-09 $28.54 $28.54 $28.47 $28.52 $27.19 14,342
2020-01-08 $28.35 $28.50 $28.34 $28.35 $27.03 7,976
2020-01-07 $28.33 $28.33 $28.22 $28.28 $26.96 7,645
2020-01-06 $27.97 $28.27 $27.97 $28.25 $26.93 1,693
2020-01-03 $28.41 $28.41 $28.25 $28.25 $26.94 14,898
2020-01-02 $28.51 $28.53 $28.41 $28.53 $27.20 111,765
2019-12-31 $28.20 $28.20 $28.01 $28.13 $26.83 4,457
2019-12-30 $28.47 $28.47 $28.13 $28.13 $26.82 5,153
2019-12-27 $28.43 $28.43 $28.32 $28.38 $27.06 6,425
2019-12-26 $26.78 $28.41 $26.78 $28.39 $27.07 1,033
2019-12-24 $28.30 $28.34 $28.30 $28.30 $26.98 2,966
2019-12-23 $28.76 $28.82 $28.74 $28.74 $26.97 7,276
2019-12-20 $28.77 $28.79 $28.75 $28.75 $26.98 3,712
2019-12-19 $28.66 $28.71 $28.64 $28.67 $26.90 2,578
2019-12-18 $28.69 $28.69 $28.64 $28.67 $26.91 1,654
2019-12-17 $28.66 $28.70 $28.61 $28.67 $26.90 4,163
2019-12-16 $28.65 $28.70 $28.62 $28.62 $26.86 8,580
2019-12-13 $28.40 $28.55 $28.30 $28.40 $26.65 18,336
2019-12-12 $28.25 $28.30 $28.19 $28.25 $26.51 1,492
2019-12-11 $27.99 $28.01 $27.99 $28.00 $26.28 803
2019-12-10 $27.87 $27.94 $27.81 $27.90 $26.18 6,512
2019-12-09 $27.92 $27.92 $27.87 $27.87 $26.16 5,232
2019-12-06 $28.04 $28.04 $27.96 $27.99 $26.26 997
2019-12-05 $27.71 $27.76 $27.70 $27.76 $26.05 4,675
2019-12-04 $27.86 $27.86 $27.77 $27.79 $26.08 4,455
2019-12-03 $27.50 $27.59 $27.47 $27.59 $25.89 7,055
2019-12-02 $27.88 $27.88 $27.71 $27.72 $26.01 3,572
2019-11-29 $27.99 $27.99 $27.94 $27.94 $26.22 308
2019-11-27 $28.20 $28.23 $28.15 $28.19 $26.45 12,529
2019-11-26 $28.08 $28.13 $28.01 $28.10 $26.37 10,422
2019-11-25 $28.17 $28.17 $28.07 $28.12 $26.39 11,098
2019-11-22 $27.88 $27.88 $27.88 $27.88 $26.16 360
2019-11-21 $27.93 $27.93 $27.70 $27.81 $26.10 51,877
2019-11-20 $27.93 $27.93 $27.77 $27.77 $26.06 1,028
2019-11-19 $27.95 $27.98 $27.93 $27.96 $26.23 4,563
2019-11-18 $28.08 $28.08 $27.88 $27.93 $26.21 3,012
2019-11-15 $28.05 $28.05 $27.91 $27.94 $26.22 4,534
2019-11-14 $27.81 $27.82 $27.73 $27.78 $26.07 6,784
2019-11-13 $27.88 $27.92 $27.86 $27.88 $26.16 12,619
2019-11-12 $27.98 $27.98 $27.96 $27.97 $26.25 1,735
2019-11-11 $27.94 $27.98 $27.94 $27.98 $26.26 319
2019-11-08 $28.06 $28.08 $28.03 $28.08 $26.35 5,022
2019-11-07 $28.02 $28.20 $28.02 $28.13 $26.39 6,326
2019-11-06 $28.10 $28.10 $27.97 $27.97 $26.25 17,319
2019-11-05 $28.09 $28.09 $27.88 $27.98 $26.26 24,300
2019-11-04 $27.87 $27.91 $27.84 $27.89 $26.17 2,354
2019-11-01 $27.73 $27.73 $27.63 $27.65 $25.95 3,824
2019-10-31 $27.35 $27.48 $27.31 $27.38 $25.70 4,054
2019-10-30 $27.52 $27.55 $27.52 $27.55 $25.85 805
2019-10-29 $27.47 $27.49 $27.45 $27.48 $25.79 14,853
2019-10-28 $27.50 $27.53 $27.50 $27.53 $25.83 664
2019-10-25 $27.36 $27.45 $27.35 $27.41 $25.72 9,533
2019-10-24 $27.27 $27.38 $27.27 $27.35 $25.67 3,065
2019-10-23 $27.30 $27.30 $27.24 $27.24 $25.56 2,501
2019-10-22 $27.25 $27.36 $27.18 $27.18 $25.51 5,119
2019-10-21 $27.27 $27.27 $27.12 $27.18 $25.51 4,813
2019-10-18 $27.04 $27.07 $26.96 $27.03 $25.36 8,266
2019-10-17 $27.27 $27.27 $27.05 $27.13 $25.46 2,194
2019-10-16 $27.12 $27.19 $27.12 $27.16 $25.49 7,638
2019-10-15 $27.05 $27.22 $27.05 $27.14 $25.47 2,807
2019-10-14 $26.84 $26.94 $26.84 $26.89 $25.24 3,605
2019-10-11 $26.96 $27.05 $26.96 $26.96 $25.30 6,721
2019-10-10 $26.59 $26.61 $26.56 $26.61 $24.97 2,516
2019-10-09 $26.50 $26.59 $26.50 $26.52 $24.89 3,024
2019-10-08 $26.38 $26.44 $26.29 $26.29 $24.67 3,427
2019-10-07 $26.60 $26.62 $26.52 $26.52 $24.89 6,838
2019-10-04 $26.40 $26.55 $26.38 $26.53 $24.90 7,656
2019-10-03 $26.23 $26.36 $26.23 $26.36 $24.74 4,017
2019-10-02 $26.49 $26.49 $26.21 $26.24 $24.62 4,242
2019-10-01 $26.84 $26.84 $26.72 $26.72 $25.07 8,744
2019-09-30 $26.98 $27.01 $26.92 $26.96 $25.30 3,599
2019-09-27 $27.04 $27.04 $26.81 $26.83 $25.18 7,290
2019-09-26 $26.97 $27.05 $26.97 $27.01 $25.35 3,481
2019-09-25 $26.72 $26.94 $26.72 $26.93 $25.27 3,566
2019-09-24 $26.95 $26.97 $26.84 $26.84 $25.19 10,500
2019-09-23 $27.00 $27.02 $27.00 $27.02 $25.35 2,540
2019-09-20 $27.18 $27.18 $27.04 $27.05 $25.38 1,747
2019-09-19 $27.12 $27.12 $27.05 $27.05 $25.39 403
2019-09-18 $27.04 $27.06 $26.95 $27.03 $25.36 5,136
2019-09-17 $27.01 $27.07 $26.96 $27.05 $25.38 1,848
2019-09-16 $26.96 $27.08 $26.96 $27.03 $25.37 11,036
2019-09-13 $27.17 $27.17 $27.08 $27.15 $25.48 4,891
2019-09-12 $27.07 $27.09 $27.00 $27.00 $25.34 3,609
2019-09-11 $26.88 $26.94 $26.88 $26.93 $25.28 3,745
2019-09-10 $26.70 $26.73 $26.70 $26.72 $25.08 1,045
2019-09-09 $26.66 $26.68 $26.64 $26.68 $25.03 2,489
2019-09-06 $26.67 $26.70 $26.62 $26.66 $25.01 5,498
2019-09-05 $26.50 $26.61 $26.50 $26.61 $24.97 4,249
2019-09-04 $26.36 $26.39 $26.36 $26.37 $24.75 19,870
2019-09-03 $26.14 $26.21 $26.09 $26.11 $24.50 13,686
2019-08-30 $26.16 $26.18 $26.11 $26.18 $24.57 717
2019-08-29 $26.01 $26.10 $26.01 $26.03 $24.42 1,721
2019-08-28 $25.70 $25.81 $25.66 $25.80 $24.21 4,805
2019-08-27 $25.82 $25.83 $25.71 $25.73 $24.15 5,287
2019-08-26 $25.65 $25.69 $25.62 $25.69 $24.10 617
2019-08-23 $25.73 $25.89 $25.45 $25.45 $23.88 5,923
2019-08-22 $26.00 $26.00 $25.80 $25.87 $24.28 5,866
2019-08-21 $25.98 $26.14 $25.98 $26.04 $24.44 9,964
2019-08-20 $25.75 $25.80 $25.75 $25.76 $24.17 680
2019-08-19 $25.89 $25.94 $25.88 $25.89 $24.29 1,134
2019-08-16 $25.48 $25.73 $25.48 $25.63 $24.05 14,626
2019-08-15 $25.32 $25.44 $25.31 $25.37 $23.81 18,005
2019-08-14 $25.39 $25.40 $25.25 $25.29 $23.73 9,452
2019-08-13 $25.57 $25.91 $25.57 $25.90 $24.31 2,575
2019-08-12 $25.65 $25.73 $25.61 $25.63 $24.05 38,737
2019-08-09 $25.93 $25.93 $25.76 $25.87 $24.28 6,830
2019-08-08 $25.97 $26.03 $25.97 $26.01 $24.40 10,104
2019-08-07 $25.50 $25.82 $25.50 $25.82 $24.23 11,188
2019-08-06 $25.61 $25.69 $25.61 $25.65 $24.07 4,998
2019-08-05 $25.53 $25.63 $25.34 $25.43 $23.86 14,562
2019-08-02 $26.23 $26.24 $26.09 $26.17 $24.56 12,273
2019-08-01 $26.75 $26.88 $26.41 $26.41 $24.78 1,622
2019-07-31 $26.74 $26.74 $26.50 $26.64 $25.00 8,197
2019-07-30 $26.76 $26.80 $26.72 $26.73 $25.09 1,688
2019-07-29 $27.03 $27.04 $27.00 $27.04 $25.38 2,183
2019-07-26 $27.01 $27.02 $26.99 $26.99 $25.33 1,805
2019-07-25 $26.89 $26.92 $26.86 $26.86 $25.21 1,607
2019-07-24 $27.06 $27.09 $27.03 $27.07 $25.40 4,056
2019-07-23 $27.00 $27.05 $27.00 $27.05 $25.39 369
2019-07-22 $26.84 $26.86 $26.83 $26.84 $25.18 2,845
2019-07-19 $26.85 $26.85 $26.76 $26.76 $25.12 253
2019-07-18 $26.74 $26.76 $26.68 $26.76 $25.12 2,540
2019-07-17 $26.82 $26.87 $26.74 $26.74 $25.09 15,473
2019-07-16 $26.88 $26.91 $26.85 $26.87 $25.22 7,117
2019-07-15 $26.88 $26.88 $26.81 $26.85 $25.19 3,882
2019-07-12 $26.86 $26.86 $26.78 $26.78 $25.14 12,143
2019-07-11 $26.90 $26.90 $26.77 $26.77 $25.12 6,690
2019-07-10 $26.93 $26.97 $26.83 $26.88 $25.23 25,352
2019-07-09 $26.80 $26.81 $26.79 $26.81 $25.16 1,983
2019-07-08 $26.87 $26.90 $26.87 $26.88 $25.23 3,381
2019-07-05 $26.87 $27.00 $26.87 $27.00 $25.34 5,396
2019-07-03 $27.02 $27.09 $27.02 $27.06 $25.39 2,391
2019-07-02 $26.93 $26.98 $26.90 $26.96 $25.30 14,401
2019-07-01 $27.50 $27.50 $27.34 $27.34 $25.23 2,369
2019-06-28 $27.04 $27.07 $27.03 $27.07 $24.98 959
2019-06-27 $27.06 $27.06 $27.00 $27.00 $24.92 7,680
2019-06-26 $26.95 $26.96 $26.89 $26.89 $24.82 2,889
2019-06-25 $27.03 $27.03 $26.80 $26.80 $24.73 38,408
2019-06-24 $27.07 $27.07 $26.99 $26.99 $24.91 940
2019-06-21 $27.02 $27.05 $27.01 $27.02 $24.93 1,843
2019-06-20 $27.28 $27.28 $27.16 $27.16 $25.07 6,983
2019-06-19 $26.95 $27.03 $26.95 $27.03 $24.94 1,585
2019-06-18 $26.88 $26.95 $26.87 $26.95 $24.87 5,541
2019-06-17 $26.53 $26.58 $26.45 $26.53 $24.49 9,762
2019-06-14 $26.46 $26.51 $26.46 $26.50 $24.46 2,150
2019-06-13 $26.66 $26.66 $26.53 $26.53 $24.49 8,491
2019-06-12 $26.58 $26.59 $26.56 $26.56 $24.51 4,542
2019-06-11 $26.77 $26.77 $26.67 $26.70 $24.64 9,859
2019-06-10 $26.56 $26.66 $26.55 $26.62 $24.57 12,158
2019-06-07 $25.00 $26.46 $25.00 $26.46 $24.42 891
2019-06-06 $26.19 $26.24 $26.15 $26.24 $24.22 3,082
2019-06-05 $26.18 $26.19 $26.06 $26.18 $24.16 9,796
2019-06-04 $26.15 $26.19 $26.15 $26.18 $24.16 5,721
2019-06-03 $25.98 $25.98 $25.83 $25.92 $23.92 4,157
2019-05-31 $25.88 $25.95 $25.82 $25.89 $23.89 4,655
2019-05-30 $26.14 $26.15 $26.10 $26.12 $24.11 2,954
2019-05-29 $25.90 $25.99 $25.90 $25.99 $23.99 916
2019-05-28 $26.29 $26.29 $26.04 $26.09 $24.08 15,707
2019-05-24 $26.28 $26.28 $26.08 $26.11 $24.10 10,680
2019-05-23 $26.05 $26.05 $25.97 $26.00 $23.99 7,784
2019-05-22 $26.38 $26.38 $26.33 $26.35 $24.32 17,789
2019-05-21 $26.36 $26.47 $26.36 $26.47 $24.43 4,049
2019-05-20 $26.24 $26.25 $26.17 $26.25 $24.23 9,602
2019-05-17 $26.45 $26.46 $26.33 $26.36 $24.33 740,242
2019-05-16 $26.53 $26.60 $26.51 $26.55 $24.50 10,222
2019-05-15 $26.11 $26.38 $26.11 $26.34 $24.31 6,887
2019-05-14 $26.20 $26.31 $26.19 $26.25 $24.22 15,493
2019-05-13 $26.00 $26.00 $25.87 $25.94 $23.94 12,496
2019-05-10 $26.35 $26.56 $26.20 $26.56 $24.51 11,394
2019-05-09 $26.25 $26.43 $26.14 $26.37 $24.34 8,392
2019-05-08 $26.61 $26.71 $26.61 $26.62 $24.57 8,063
2019-05-07 $26.73 $26.73 $26.55 $26.59 $24.54 7,699
2019-05-06 $26.85 $27.04 $26.85 $27.04 $24.96 4,424
2019-05-03 $27.32 $27.36 $27.32 $27.36 $25.25 100
2019-05-02 $27.23 $27.24 $27.08 $27.14 $25.05 15,124
2019-05-01 $27.30 $27.31 $27.14 $27.16 $25.07 5,200
2019-04-30 $27.22 $27.33 $27.22 $27.30 $25.19 7,205
2019-04-29 $27.34 $27.36 $27.26 $27.33 $25.22 27,202
2019-04-26 $27.27 $27.30 $27.19 $27.30 $25.20 13,374
2019-04-25 $27.10 $27.24 $27.09 $27.19 $25.09 5,905
2019-04-24 $27.29 $27.29 $27.18 $27.21 $25.12 5,680
2019-04-23 $27.29 $27.40 $27.27 $27.33 $25.22 5,399
2019-04-22 $28.00 $33.00 $27.17 $27.21 $25.11 24,209
2019-04-18 $27.32 $27.35 $27.19 $27.30 $25.20 7,722
2019-04-17 $27.25 $27.29 $27.22 $27.25 $25.15 18,892
2019-04-16 $27.24 $27.24 $27.18 $27.18 $25.08 1,896
2019-04-15 $27.02 $27.08 $27.02 $27.04 $24.96 2,976
2019-04-12 $27.05 $27.11 $27.03 $27.10 $25.01 146,971
2019-04-11 $26.93 $26.93 $26.90 $26.92 $24.84 4,732
2019-04-10 $26.94 $26.98 $26.94 $26.94 $24.87 7,302
2019-04-09 $26.94 $26.95 $26.87 $26.92 $24.85 17,175
2019-04-08 $27.02 $27.02 $27.01 $27.02 $24.93 2,392
2019-04-05 $27.00 $27.05 $27.00 $27.05 $24.97 862
2019-04-04 $26.91 $26.95 $26.89 $26.94 $24.86 5,525
2019-04-03 $26.93 $26.97 $26.88 $26.88 $24.81 3,813
2019-04-02 $26.71 $26.76 $26.71 $26.75 $24.69 6,783
2019-04-01 $26.90 $26.90 $26.60 $26.74 $24.68 4,443
2019-03-29 $26.37 $26.41 $26.35 $26.40 $24.37 14,243
2019-03-28 $26.23 $26.28 $26.15 $26.27 $24.24 14,119
2019-03-27 $26.24 $26.24 $26.08 $26.16 $24.15 2,109
2019-03-26 $26.22 $26.27 $26.16 $26.21 $24.19 5,080
2019-03-25 $25.99 $26.07 $25.99 $26.04 $24.03 11,502
2019-03-22 $26.33 $26.33 $26.05 $26.05 $24.04 8,237
2019-03-21 $26.33 $26.56 $26.33 $26.56 $24.51 5,449
2019-03-20 $26.47 $26.57 $26.39 $26.46 $24.42 9,097
2019-03-19 $26.65 $26.65 $26.55 $26.55 $24.50 5,222
2019-03-18 $26.51 $26.54 $26.46 $26.53 $24.49 131,383
2019-03-15 $26.34 $26.40 $26.34 $26.39 $24.36 35,474
2019-03-14 $26.13 $26.18 $26.13 $26.17 $24.15 24,837
2019-03-13 $26.18 $26.20 $26.15 $26.15 $24.13 33,548
2019-03-12 $26.08 $26.09 $26.03 $26.05 $24.04 20,603
2019-03-11 $25.97 $26.07 $25.97 $26.07 $24.06 6,835
2019-03-08 $25.69 $25.82 $25.69 $25.82 $23.83 7,470
2019-03-07 $26.16 $26.16 $25.93 $25.93 $23.93 10,645
2019-03-06 $26.25 $26.25 $26.17 $26.17 $24.16 1,847
2019-03-05 $26.20 $26.28 $26.20 $26.25 $24.23 3,477
2019-03-04 $26.21 $26.22 $26.01 $26.12 $24.10 2,219
2019-03-01 $26.10 $26.16 $26.09 $26.15 $24.13 5,207
2019-02-28 $25.97 $26.02 $25.96 $25.96 $23.96 2,931
2019-02-27 $26.08 $26.08 $25.97 $26.07 $24.06 22,434
2019-02-26 $26.14 $26.14 $26.12 $26.14 $24.12 873
2019-02-25 $26.16 $26.19 $26.12 $26.12 $24.11 3,605
2019-02-22 $26.03 $26.03 $26.03 $26.03 $24.02 99
2019-02-21 $25.89 $25.93 $25.87 $25.91 $23.91 8,174
2019-02-20 $25.87 $26.01 $25.87 $25.95 $23.95 2,652
2019-02-19 $25.68 $25.86 $25.68 $25.80 $23.81 15,004
2019-02-15 $25.75 $25.80 $25.74 $25.80 $23.81 9,635
2019-02-14 $25.56 $25.63 $25.56 $25.59 $23.62 3,827
2019-02-13 $25.63 $25.63 $25.58 $25.58 $23.61 3,712
2019-02-12 $25.47 $25.54 $25.47 $25.53 $23.56 5,724
2019-02-11 $25.33 $25.35 $25.29 $25.31 $23.36 25,070
2019-02-08 $25.16 $25.25 $25.11 $25.24 $23.30 3,554
2019-02-07 $25.42 $25.42 $25.26 $25.36 $23.40 5,282
2019-02-06 $25.67 $25.68 $25.60 $25.60 $23.63 5,769
2019-02-05 $25.63 $25.74 $25.63 $25.71 $23.73 11,398
2019-02-04 $25.39 $25.45 $25.31 $25.44 $23.48 36,553
2019-02-01 $25.31 $25.36 $25.31 $25.32 $23.37 6,298
2019-01-31 $25.27 $25.35 $25.27 $25.35 $23.39 6,871
2019-01-30 $25.19 $25.28 $25.16 $25.28 $23.33 8,396
2019-01-29 $25.09 $25.11 $25.05 $25.06 $23.13 30,356
2019-01-28 $24.93 $25.01 $24.88 $24.95 $23.03 26,099
2019-01-25 $25.10 $25.17 $25.10 $25.11 $23.18 8,590
2019-01-24 $24.94 $24.98 $24.92 $24.96 $23.03 11,671
2019-01-23 $24.89 $24.92 $24.72 $24.79 $22.88 19,325
2019-01-22 $24.84 $24.89 $24.65 $24.72 $22.81 29,850
2019-01-18 $25.01 $25.14 $25.01 $25.10 $23.17 13,168
2019-01-17 $24.68 $24.84 $24.66 $24.81 $22.90 20,583
2019-01-16 $24.58 $24.74 $24.58 $24.68 $22.78 18,807
2019-01-15 $24.48 $24.58 $24.48 $24.53 $22.64 13,566
2019-01-14 $24.26 $24.41 $24.25 $24.35 $22.47 8,641
2019-01-11 $24.50 $24.57 $24.47 $24.48 $22.59 77,549
2019-01-10 $24.44 $24.67 $24.44 $24.67 $22.77 831
2019-01-09 $24.48 $24.51 $24.43 $24.45 $22.57 11,807
2019-01-08 $24.31 $24.35 $24.19 $24.28 $22.41 39,294
2019-01-07 $23.98 $24.13 $23.95 $24.06 $22.21 22,179
2019-01-04 $23.85 $24.13 $23.82 $24.10 $22.24 35,607
2019-01-03 $23.46 $23.51 $23.41 $23.44 $21.63 6,867
2019-01-02 $23.51 $23.74 $23.51 $23.72 $21.89 5,846
2018-12-31 $23.91 $23.91 $23.61 $23.68 $21.85 13,806
2018-12-28 $23.74 $23.80 $23.69 $23.79 $21.96 77,663
2018-12-27 $23.61 $23.82 $23.38 $23.82 $21.79 87,527
2018-12-26 $23.57 $23.95 $23.40 $23.93 $21.89 16,529
2018-12-24 $23.57 $23.68 $23.30 $23.30 $21.31 13,558
2018-12-21 $23.81 $23.81 $23.58 $23.66 $21.64 40,241
2018-12-20 $24.08 $24.08 $23.74 $23.87 $21.84 40,664
2018-12-19 $24.41 $24.42 $24.07 $24.07 $22.02 10,657
2018-12-18 $24.37 $24.39 $24.32 $24.33 $22.26 16,589
2018-12-17 $24.50 $24.56 $24.21 $24.26 $22.20 60,721
2018-12-14 $24.72 $24.72 $24.63 $24.63 $22.53 1,699
2018-12-13 $24.90 $24.90 $24.83 $24.85 $22.73 41,818
2018-12-12 $24.87 $24.99 $24.84 $24.90 $22.77 98,733
2018-12-11 $24.51 $24.62 $24.45 $24.54 $22.45 483,704
2018-12-10 $24.39 $24.47 $24.31 $24.42 $22.34 21,478
2018-12-07 $24.73 $24.79 $24.46 $24.47 $22.38 169,167
2018-12-06 $24.52 $24.77 $24.42 $24.77 $22.66 17,683
2018-12-04 $25.39 $25.39 $25.13 $25.13 $22.99 2,650
2018-12-03 $25.67 $25.67 $25.58 $25.60 $23.42 4,276
2018-11-30 $25.24 $25.30 $25.22 $25.27 $23.12 5,593
2018-11-29 $25.35 $25.37 $25.27 $25.34 $23.18 4,442
2018-11-28 $25.18 $25.42 $25.13 $25.38 $23.22 14,823
2018-11-27 $25.02 $25.15 $25.01 $25.10 $22.96 6,649
2018-11-26 $25.08 $25.11 $25.05 $25.11 $22.97 4,843
2018-11-23 $24.76 $24.76 $24.76 $24.76 $22.65 204
2018-11-21 $24.95 $24.99 $24.94 $24.94 $22.81 4,507
2018-11-20 $24.66 $24.71 $24.54 $24.54 $22.45 28,176
2018-11-19 $25.14 $25.14 $24.97 $24.97 $22.84 4,137
2018-11-16 $25.17 $25.22 $25.08 $25.22 $23.07 8,183
2018-11-15 $25.06 $25.29 $25.06 $25.26 $23.11 8,210
2018-11-14 $25.27 $25.27 $25.14 $25.17 $23.02 2,136
2018-11-13 $25.07 $25.16 $25.07 $25.13 $22.99 22,498
2018-11-12 $25.05 $25.05 $25.04 $25.04 $22.91 5,807
2018-11-09 $25.21 $25.31 $25.21 $25.30 $23.14 6,260
2018-11-08 $25.49 $25.49 $25.44 $25.44 $23.27 1,658
2018-11-07 $25.50 $25.66 $25.46 $25.66 $23.47 4,427
2018-11-06 $25.29 $25.38 $25.26 $25.38 $23.22 2,332
2018-11-05 $25.29 $25.34 $25.24 $25.31 $23.15 32,577
2018-11-02 $25.20 $25.20 $25.20 $25.20 $23.05 67
2018-11-01 $25.04 $25.20 $25.01 $25.20 $23.05 10,026
2018-10-31 $25.06 $25.09 $25.06 $25.09 $22.95 1,574
2018-10-30 $24.41 $24.71 $24.41 $24.68 $22.58 14,786
2018-10-29 $24.66 $24.66 $24.59 $24.61 $22.51 13,445
2018-10-26 $24.45 $24.45 $24.45 $24.45 $22.37 7,530
2018-10-25 $24.47 $24.74 $24.47 $24.71 $22.60 11,270
2018-10-24 $24.76 $24.76 $24.44 $24.47 $22.38 61,103
2018-10-23 $24.61 $24.99 $24.61 $24.98 $22.85 15,576
2018-10-22 $25.26 $25.26 $25.13 $25.21 $23.06 3,969
2018-10-19 $25.17 $25.21 $25.16 $25.17 $23.02 3,032
2018-10-18 $25.08 $25.08 $24.99 $25.03 $22.90 3,440
2018-10-17 $25.36 $25.44 $25.24 $25.38 $23.22 50,040
2018-10-16 $25.32 $25.48 $25.32 $25.48 $23.31 94,022
2018-10-15 $25.09 $25.17 $25.05 $25.07 $22.93 44,291
2018-10-12 $24.99 $25.22 $24.99 $25.11 $22.97 73,486
2018-10-11 $25.23 $25.24 $24.89 $24.89 $22.77 147,156
2018-10-10 $25.73 $25.73 $25.30 $25.30 $23.14 20,100
2018-10-09 $26.04 $26.04 $25.99 $25.99 $23.77 2,581
2018-10-08 $26.03 $26.10 $26.03 $26.10 $23.88 1,886
2018-10-05 $26.33 $26.33 $26.12 $26.21 $23.98 5,716
2018-10-04 $26.58 $26.58 $26.28 $26.39 $24.14 16,815
2018-10-03 $26.78 $26.84 $26.62 $26.72 $24.44 14,512
2018-10-02 $26.70 $26.74 $26.64 $26.72 $24.44 66,731
2018-10-01 $27.30 $27.30 $26.77 $26.77 $24.49 16,800
2018-09-28 $26.93 $26.93 $26.93 $26.93 $24.63 0
2018-09-27 $26.90 $26.93 $26.89 $26.93 $24.63 2,350
2018-09-26 $26.92 $26.92 $26.82 $26.83 $24.54 2,704
2018-09-25 $26.86 $26.87 $26.79 $26.79 $24.50 116,990
2018-09-24 $26.61 $26.68 $26.61 $26.68 $24.40 1,661
2018-09-21 $26.84 $26.84 $26.79 $26.79 $24.51 3,355
2018-09-20 $26.74 $26.74 $26.63 $26.73 $24.45 20,570
2018-09-19 $26.49 $26.61 $26.49 $26.56 $24.30 9,548
2018-09-18 $26.26 $26.47 $26.26 $26.47 $24.21 18,302
2018-09-17 $26.25 $26.26 $26.12 $26.16 $23.93 24,060
2018-09-14 $26.31 $26.31 $26.22 $26.22 $23.98 486
2018-09-13 $25.99 $25.99 $25.99 $25.99 $23.77 13
2018-09-12 $25.98 $26.02 $25.87 $25.99 $23.77 23,292
2018-09-11 $25.82 $26.01 $25.76 $25.93 $23.72 290,113
2018-09-10 $25.91 $25.93 $25.90 $25.90 $23.69 19,052
2018-09-07 $25.84 $25.84 $25.84 $25.84 $23.64 7,121
2018-09-06 $26.00 $26.00 $25.97 $25.99 $23.77 14,227
2018-09-05 $26.11 $26.11 $26.00 $26.04 $23.82 3,738
2018-09-04 $26.61 $26.61 $26.35 $26.35 $24.10 3,006
2018-08-31 $26.58 $26.58 $26.49 $26.51 $24.25 11,699
2018-08-30 $26.73 $26.73 $26.62 $26.62 $24.35 18,054
2018-08-29 $26.92 $26.92 $26.83 $26.84 $24.55 1,388
2018-08-28 $26.82 $26.82 $26.75 $26.75 $24.47 2,393
2018-08-27 $26.50 $26.50 $26.50 $26.50 $24.24 8
2018-08-24 $26.57 $26.57 $26.50 $26.50 $24.24 1,266
2018-08-23 $26.44 $26.53 $26.44 $26.49 $24.23 7,895
2018-08-22 $26.51 $26.51 $26.51 $26.51 $24.25 2,294
2018-08-21 $26.47 $26.48 $26.42 $26.44 $24.18 5,632
2018-08-20 $26.34 $26.35 $26.33 $26.33 $24.09 2,219
2018-08-17 $26.17 $26.26 $26.17 $26.26 $24.02 14,242
2018-08-16 $26.14 $26.25 $26.14 $26.22 $23.98 7,075
2018-08-15 $26.11 $26.11 $25.95 $26.03 $23.81 9,199
2018-08-14 $26.35 $26.45 $26.35 $26.45 $24.19 4,201
2018-08-13 $26.45 $26.45 $26.35 $26.36 $24.11 25,169
2018-08-10 $26.45 $26.51 $26.45 $26.45 $24.20 187,967
2018-08-09 $26.77 $26.80 $26.77 $26.80 $24.52 3,005
2018-08-08 $26.92 $26.92 $26.92 $26.92 $24.63 286
2018-08-07 $26.87 $26.87 $26.82 $26.82 $24.53 7,037
2018-08-06 $26.71 $26.71 $26.71 $26.71 $24.43 133
2018-08-03 $26.64 $26.73 $26.64 $26.73 $24.45 1,933
2018-08-02 $26.52 $26.70 $26.51 $26.69 $24.41 152,957
2018-08-01 $26.92 $26.92 $26.92 $26.92 $24.62 80
2018-07-31 $26.93 $26.93 $26.92 $26.92 $24.62 515
2018-07-30 $26.87 $26.91 $26.82 $26.83 $24.54 4,146
2018-07-27 $26.83 $26.88 $26.83 $26.85 $24.56 11,146
2018-07-26 $26.91 $26.91 $26.91 $26.91 $24.62 25
2018-07-25 $26.68 $26.91 $26.65 $26.91 $24.62 20,414
2018-07-24 $26.75 $26.82 $26.70 $26.70 $24.42 15,377
2018-07-23 $26.56 $26.56 $26.49 $26.52 $24.26 3,160
2018-07-20 $26.53 $26.60 $26.53 $26.57 $24.30 6,182
2018-07-19 $26.55 $26.55 $26.55 $26.55 $24.29 315
2018-07-18 $26.63 $26.63 $26.59 $26.60 $24.33 1,892
2018-07-17 $26.46 $26.61 $26.46 $26.61 $24.34 614,098
2018-07-16 $26.46 $26.46 $26.40 $26.43 $24.18 86,430
2018-07-13 $26.54 $26.54 $26.50 $26.50 $24.24 83,447
2018-07-12 $26.44 $26.44 $26.43 $26.43 $24.18 421
2018-07-11 $26.21 $26.27 $26.17 $26.17 $23.94 152,852
2018-07-10 $26.51 $26.51 $26.45 $26.45 $24.19 4,208
2018-07-09 $26.39 $26.45 $26.39 $26.45 $24.19 4,205
2018-07-06 $26.27 $26.27 $26.24 $26.24 $24.00 4,559
2018-07-05 $25.99 $26.03 $25.99 $26.03 $23.81 700
2018-07-03 $26.07 $26.07 $26.07 $26.07 $23.85 1,571
2018-07-02 $26.27 $26.27 $26.25 $26.25 $23.67 543
2018-06-29 $26.49 $26.52 $26.49 $26.52 $23.91 289
2018-06-28 $26.28 $26.42 $26.28 $26.40 $23.80 7,580
2018-06-27 $26.43 $26.43 $26.43 $26.43 $23.83 608
2018-06-26 $26.37 $26.43 $26.37 $26.43 $23.83 2,565
2018-06-25 $26.40 $26.40 $26.34 $26.34 $23.75 712
2018-06-22 $26.73 $26.76 $26.73 $26.75 $24.12 5,538
2018-06-21 $26.57 $26.61 $26.52 $26.56 $23.95 9,014
2018-06-20 $26.79 $26.79 $26.79 $26.79 $24.16 4,407
2018-06-19 $26.91 $26.91 $26.91 $26.91 $24.26 0
2018-06-18 $26.82 $26.96 $26.82 $26.91 $24.26 14,809
2018-06-15 $27.04 $27.12 $27.04 $27.11 $24.45 4,573
2018-06-14 $27.26 $27.32 $27.26 $27.26 $24.58 681
2018-06-13 $27.15 $27.15 $27.12 $27.12 $24.45 820
2018-06-12 $27.27 $27.27 $27.27 $27.27 $24.58 0
2018-06-11 $27.22 $27.27 $27.22 $27.27 $24.58 10,078
2018-06-08 $27.08 $27.08 $27.08 $27.08 $24.41 200
2018-06-07 $27.01 $27.05 $27.01 $27.01 $24.35 2,950
2018-06-06 $27.13 $27.13 $27.13 $27.13 $24.46 300
2018-06-05 $27.14 $27.14 $27.14 $27.14 $24.47 700
2018-06-04 $27.07 $27.11 $27.07 $27.08 $24.41 3,729
2018-06-01 $26.97 $27.00 $26.83 $26.95 $24.30 213,669
2018-05-31 $26.70 $26.74 $26.68 $26.74 $24.11 16,666
2018-05-30 $26.84 $26.85 $26.83 $26.85 $24.21 1,827
2018-05-29 $26.83 $26.86 $26.65 $26.65 $24.03 2,487,823
2018-05-25 $27.09 $27.11 $27.09 $27.10 $24.43 670
2018-05-24 $27.03 $27.12 $27.03 $27.12 $24.45 7,009
2018-05-23 $27.26 $27.26 $27.14 $27.25 $24.57 13,637
2018-05-22 $27.53 $27.55 $27.52 $27.55 $24.84 14,804
2018-05-21 $27.37 $27.37 $27.37 $27.37 $24.68 90
2018-05-18 $27.37 $27.37 $27.37 $27.37 $24.68 180
2018-05-17 $27.48 $27.48 $27.48 $27.48 $24.78 35
2018-05-16 $27.45 $27.48 $27.45 $27.48 $24.78 2,225
2018-05-15 $27.35 $27.35 $27.32 $27.32 $24.63 3,815
2018-05-14 $27.46 $27.46 $27.46 $27.46 $24.76 1,054
2018-05-11 $27.34 $27.37 $27.34 $27.36 $24.67 4,356
2018-05-10 $27.26 $27.38 $27.25 $27.38 $24.68 7,980
2018-05-09 $27.11 $27.21 $27.11 $27.19 $24.51 5,916
2018-05-08 $27.03 $27.03 $27.03 $27.03 $24.37 111
2018-05-07 $27.05 $27.07 $27.01 $27.01 $24.35 14,002
2018-05-04 $26.83 $27.01 $26.83 $26.96 $24.31 31,168
2018-05-03 $26.85 $26.87 $26.85 $26.87 $24.23 1,100
2018-05-02 $27.00 $27.02 $26.93 $26.93 $24.28 1,655
2018-05-01 $26.90 $26.90 $26.90 $26.90 $24.25 932
2018-04-30 $26.86 $26.86 $26.86 $26.86 $24.22 1,648
2018-04-27 $26.90 $26.90 $26.89 $26.89 $24.24 2,155
2018-04-26 $26.69 $26.88 $26.69 $26.86 $24.22 7,550
2018-04-25 $26.57 $26.60 $26.55 $26.60 $23.98 6,943
2018-04-24 $26.81 $26.81 $26.52 $26.55 $23.94 6,368
2018-04-23 $26.76 $26.76 $26.73 $26.73 $24.10 852
2018-04-20 $26.61 $26.61 $26.61 $26.61 $23.99 100
2018-04-19 $26.66 $26.66 $26.66 $26.66 $24.04 600
2018-04-18 $26.70 $26.75 $26.68 $26.68 $24.05 6,014
2018-04-17 $26.39 $26.51 $26.39 $26.51 $23.90 5,146
2018-04-16 $26.37 $26.42 $26.36 $26.36 $23.77 946
2018-04-13 $26.40 $26.46 $26.38 $26.38 $23.78 6,831
2018-04-12 $26.46 $26.50 $26.46 $26.47 $23.87 8,349
2018-04-11 $26.43 $26.43 $26.43 $26.43 $23.83 0
2018-04-10 $26.43 $26.43 $26.41 $26.43 $23.83 2,455
2018-04-09 $26.19 $26.39 $26.19 $26.24 $23.66 4,010
2018-04-06 $26.28 $26.28 $25.98 $25.98 $23.42 6,042
2018-04-05 $25.98 $25.98 $25.98 $25.98 $23.42 166
2018-04-04 $25.71 $25.98 $25.71 $25.98 $23.42 13,807
2018-04-03 $25.97 $25.97 $25.91 $25.96 $23.40 14,672
2018-04-02 $25.84 $25.84 $25.61 $25.64 $23.12 5,781
2018-03-29 $26.08 $26.26 $26.08 $26.26 $23.68 2,060
2018-03-28 $26.00 $26.00 $25.93 $25.93 $23.38 8,546
2018-03-27 $25.95 $26.01 $25.67 $25.67 $23.14 177,311
2018-03-26 $25.77 $25.87 $25.66 $25.87 $23.32 2,135
2018-03-23 $25.80 $25.80 $25.53 $25.53 $23.02 8,791
2018-03-22 $25.99 $26.04 $25.99 $26.04 $23.48 1,700
2018-03-21 $26.42 $26.42 $26.42 $26.42 $23.82 0
2018-03-20 $26.41 $26.42 $26.41 $26.42 $23.82 1,567
2018-03-19 $26.42 $26.43 $26.17 $26.24 $23.66 15,960
2018-03-16 $26.66 $26.67 $26.56 $26.60 $23.98 16,195
2018-03-15 $26.63 $26.63 $26.53 $26.59 $23.97 3,276
2018-03-14 $26.50 $26.52 $26.49 $26.52 $23.91 632
2018-03-13 $26.65 $26.65 $26.65 $26.65 $24.03 512
2018-03-12 $26.65 $26.65 $26.65 $26.65 $24.03 72
2018-03-09 $26.51 $26.65 $26.51 $26.65 $24.03 4,852
2018-03-08 $26.39 $26.46 $26.38 $26.46 $23.86 4,649
2018-03-07 $26.21 $26.24 $26.15 $26.24 $23.66 2,320
2018-03-06 $26.30 $26.37 $26.26 $26.34 $23.75 12,303
2018-03-05 $25.99 $26.24 $25.99 $26.22 $23.63 5,752
2018-03-02 $25.93 $26.10 $25.93 $26.10 $23.53 16,787
2018-03-01 $26.33 $26.33 $25.98 $25.98 $23.42 6,686
2018-02-28 $26.77 $26.77 $26.48 $26.48 $23.87 10,020
2018-02-27 $26.92 $26.92 $26.68 $26.68 $24.05 1,470
2018-02-26 $26.95 $27.04 $26.86 $27.04 $24.38 13,201
2018-02-23 $26.72 $26.77 $26.68 $26.77 $24.13 1,230
2018-02-22 $26.58 $26.65 $26.47 $26.47 $23.87 5,509
2018-02-21 $26.58 $26.60 $26.58 $26.60 $23.99 1,676
2018-02-20 $26.53 $26.61 $26.47 $26.47 $23.86 6,287
2018-02-16 $26.61 $26.64 $26.61 $26.64 $24.02 1,501
2018-02-15 $26.46 $26.46 $26.34 $26.38 $23.78 5,000
2018-02-14 $26.12 $26.32 $26.12 $26.32 $23.73 1,442
2018-02-13 $25.82 $26.05 $25.82 $26.02 $23.46 23,562
2018-02-12 $25.99 $26.19 $25.89 $26.08 $23.51 38,253
2018-02-09 $25.83 $25.83 $25.34 $25.62 $23.10 3,610
2018-02-08 $26.10 $26.10 $25.70 $25.70 $23.17 7,803
2018-02-07 $26.45 $26.55 $26.22 $26.22 $23.64 36,121
2018-02-06 $26.31 $26.73 $26.13 $26.65 $24.03 175,702
2018-02-05 $26.80 $26.94 $26.05 $26.12 $23.55 22,743
2018-02-02 $27.15 $27.23 $26.97 $26.97 $24.32 18,225
2018-02-01 $27.47 $27.51 $27.34 $27.34 $24.64 118,664
2018-01-31 $27.52 $27.52 $27.47 $27.47 $24.77 16,623
2018-01-30 $27.55 $27.56 $27.48 $27.55 $24.84 59,599
2018-01-29 $27.85 $27.86 $27.79 $27.79 $25.05 7,120
2018-01-26 $27.92 $27.98 $27.91 $27.98 $25.23 13,993
2018-01-25 $27.73 $27.73 $27.73 $27.73 $25.00 1,120
2018-01-24 $27.98 $27.98 $27.76 $27.89 $25.14 26,121
2018-01-23 $27.96 $28.00 $27.93 $27.98 $25.22 6,320
2018-01-22 $27.77 $27.99 $27.77 $27.89 $25.14 3,365
2018-01-19 $27.78 $27.85 $27.78 $27.83 $25.09 3,000
2018-01-18 $27.65 $27.68 $27.63 $27.65 $24.93 12,366
2018-01-17 $27.69 $27.80 $27.68 $27.79 $25.05 28,201
2018-01-16 $27.79 $27.79 $27.56 $27.56 $24.85 26,680
2018-01-12 $27.65 $27.70 $27.65 $27.66 $24.94 19,484
2018-01-11 $27.52 $27.64 $27.52 $27.55 $24.84 10,772
2018-01-10 $27.57 $27.58 $27.54 $27.55 $24.84 19,146
2018-01-09 $27.70 $27.70 $27.65 $27.69 $24.96 5,024
2018-01-08 $27.62 $27.64 $27.61 $27.63 $24.91 2,281
2018-01-05 $27.52 $27.60 $27.52 $27.58 $24.87 44,721
2018-01-04 $27.41 $27.41 $27.36 $27.36 $24.67 649
2018-01-03 $27.17 $27.23 $27.14 $27.21 $24.53 20,545
2018-01-02 $26.92 $26.97 $26.85 $26.96 $24.31 4,953
2017-12-29 $26.84 $26.87 $26.84 $26.87 $24.23 779
2017-12-28 $26.92 $26.92 $26.80 $26.80 $24.16 3,802
2017-12-27 $27.11 $27.19 $27.11 $27.11 $24.18 3,345
2017-12-26 $27.14 $27.14 $27.10 $27.10 $24.17 2,552
2017-12-22 $27.07 $27.13 $27.07 $27.12 $24.19 16,046
2017-12-21 $27.11 $27.33 $27.08 $27.08 $24.15 6,708
2017-12-20 $26.97 $26.98 $26.94 $26.97 $24.06 9,197
2017-12-19 $27.00 $27.05 $27.00 $27.01 $24.09 871
2017-12-18 $27.08 $27.20 $27.07 $27.08 $24.15 1,822
2017-12-15 $26.79 $26.88 $26.76 $26.87 $23.97 5,156
2017-12-14 $26.94 $26.94 $26.77 $26.81 $23.91 11,178
2017-12-13 $27.01 $27.03 $26.97 $26.98 $24.06 3,420
2017-12-12 $26.89 $26.96 $26.89 $26.96 $24.05 2,360
2017-12-11 $26.79 $27.09 $26.79 $26.90 $23.99 30,094
2017-12-08 $26.81 $26.86 $26.81 $26.84 $23.94 2,993
2017-12-07 $26.58 $26.65 $26.58 $26.64 $23.76 6,819
2017-12-06 $26.53 $26.56 $26.53 $26.54 $23.67 2,584
2017-12-05 $26.92 $26.92 $26.58 $26.58 $23.71 27,949
2017-12-04 $26.68 $26.77 $26.66 $26.66 $23.78 5,901
2017-12-01 $26.68 $26.77 $26.54 $26.65 $23.77 11,692
2017-11-30 $26.83 $26.83 $26.78 $26.78 $23.89 9,071
2017-11-29 $26.91 $26.91 $26.82 $26.82 $23.92 373
2017-11-28 $26.96 $27.02 $26.90 $27.01 $24.09 8,301
2017-11-27 $26.88 $26.88 $26.83 $26.83 $23.93 10,093
2017-11-24 $26.93 $26.93 $26.93 $26.93 $24.02 0
2017-11-22 $26.92 $26.93 $26.90 $26.93 $24.02 1,040
2017-11-21 $27.02 $27.10 $27.02 $27.03 $24.11 10,799
2017-11-20 $26.81 $26.86 $26.79 $26.85 $23.95 206,896
2017-11-17 $26.70 $26.72 $26.69 $26.72 $23.83 11,123
2017-11-16 $26.64 $26.82 $26.64 $26.80 $23.90 22,256
2017-11-15 $26.46 $26.56 $26.46 $26.50 $23.64 25,070
2017-11-14 $26.73 $26.73 $26.66 $26.67 $23.79 6,811
2017-11-13 $26.74 $26.84 $26.74 $26.84 $23.94 7,989
2017-11-10 $26.85 $26.87 $26.85 $26.85 $23.95 1,904
2017-11-09 $26.92 $26.97 $26.91 $26.93 $24.02 2,135
2017-11-08 $27.12 $27.21 $27.12 $27.18 $24.24 14,430
2017-11-07 $27.13 $27.13 $27.07 $27.08 $24.15 1,777
2017-11-06 $27.10 $27.13 $27.10 $27.13 $24.20 2,303
2017-11-03 $27.04 $27.09 $27.04 $27.09 $24.16 2,972
2017-11-02 $27.03 $27.06 $26.95 $27.06 $24.14 10,665
2017-11-01 $27.10 $27.10 $27.05 $27.05 $24.12 2,407
2017-10-31 $26.83 $26.88 $26.83 $26.88 $23.97 1,304
2017-10-30 $26.85 $26.85 $26.78 $26.78 $23.88 41,860
2017-10-27 $26.85 $26.85 $26.85 $26.85 $23.95 1,502
2017-10-26 $26.60 $26.60 $26.60 $26.60 $23.73 168
2017-10-25 $26.69 $26.69 $26.56 $26.60 $23.73 2,781
2017-10-24 $26.74 $26.74 $26.70 $26.70 $23.81 660
2017-10-23 $26.72 $26.72 $26.66 $26.66 $23.78 9,962
2017-10-20 $26.72 $26.72 $26.67 $26.68 $23.80 4,932
2017-10-19 $26.52 $26.57 $26.52 $26.56 $23.69 1,620
2017-10-18 $26.69 $26.72 $26.69 $26.72 $23.83 6,438
2017-10-17 $26.64 $26.64 $26.60 $26.63 $23.75 16,347
2017-10-16 $26.65 $26.66 $26.61 $26.64 $23.76 8,431
2017-10-13 $26.58 $26.61 $26.53 $26.61 $23.74 5,415
2017-10-12 $26.47 $26.55 $26.47 $26.49 $23.63 1,461
2017-10-11 $26.48 $26.49 $26.48 $26.49 $23.63 7,683
2017-10-10 $26.41 $26.47 $26.37 $26.46 $23.60 32,209
2017-10-09 $26.37 $26.37 $26.32 $26.32 $23.48 7,998
2017-10-06 $26.36 $26.36 $26.32 $26.36 $23.51 6,962
2017-10-05 $26.35 $26.42 $26.35 $26.42 $23.57 5,782
2017-10-04 $26.28 $26.30 $26.27 $26.27 $23.43 6,603
2017-10-03 $26.28 $26.33 $26.28 $26.33 $23.48 3,743
2017-10-02 $26.19 $26.20 $26.18 $26.20 $23.37 3,298
2017-09-29 $26.05 $26.10 $26.04 $26.08 $23.26 5,590
2017-09-28 $25.90 $25.93 $25.89 $25.92 $23.12 5,436
2017-09-27 $25.91 $25.94 $25.90 $25.92 $23.12 3,154
2017-09-26 $25.81 $25.85 $25.80 $25.81 $23.02 10,296
2017-09-25 $25.88 $25.88 $25.78 $25.78 $22.99 5,882
2017-09-22 $25.92 $25.92 $25.90 $25.90 $23.10 1,523
2017-09-21 $25.95 $25.95 $25.94 $25.94 $23.14 2,254
2017-09-20 $25.93 $25.93 $25.89 $25.91 $23.11 10,582
2017-09-19 $25.89 $25.91 $25.86 $25.91 $23.11 5,443
2017-09-18 $25.85 $25.88 $25.83 $25.83 $23.04 3,404
2017-09-15 $25.65 $25.74 $25.65 $25.74 $22.95 2,893
2017-09-14 $25.73 $25.74 $25.72 $25.72 $22.94 3,217
2017-09-13 $25.75 $25.78 $25.72 $25.78 $22.99 182,028
2017-09-12 $25.75 $25.78 $25.74 $25.76 $22.98 8,767
2017-09-11 $25.66 $25.73 $25.63 $25.72 $22.94 10,471
2017-09-08 $25.34 $25.35 $25.33 $25.33 $22.59 7,137
2017-09-07 $25.53 $25.53 $25.39 $25.39 $22.65 6,597
2017-09-06 $25.37 $25.42 $25.29 $25.42 $22.67 21,189
2017-09-05 $25.41 $25.41 $25.14 $25.18 $22.46 3,879
2017-09-01 $25.50 $25.55 $25.50 $25.53 $22.77 7,725
2017-08-31 $25.46 $25.47 $25.41 $25.46 $22.71 3,810
2017-08-30 $25.29 $25.35 $25.28 $25.34 $22.60 4,624
2017-08-29 $25.19 $25.24 $25.19 $25.24 $22.51 8,155
2017-08-28 $25.41 $25.41 $25.25 $25.28 $22.54 20,070
2017-08-25 $25.49 $25.49 $25.37 $25.38 $22.64 3,417
2017-08-24 $25.38 $25.39 $25.36 $25.37 $22.62 10,396
2017-08-23 $25.35 $25.36 $25.35 $25.36 $22.62 1,375
2017-08-22 $25.33 $25.38 $25.32 $25.38 $22.63 15,684
2017-08-21 $25.10 $25.16 $25.10 $25.12 $22.41 13,745
2017-08-18 $25.09 $25.26 $25.09 $25.16 $22.44 12,044
2017-08-17 $25.28 $25.28 $25.18 $25.18 $22.46 4,805
2017-08-16 $25.46 $25.46 $25.40 $25.40 $22.66 7,174
2017-08-15 $25.29 $25.33 $25.27 $25.33 $22.59 18,901
2017-08-14 $25.26 $25.30 $25.26 $25.29 $22.56 14,098
2017-08-11 $25.03 $25.05 $25.01 $25.01 $22.31 4,057
2017-08-10 $25.26 $25.26 $25.06 $25.06 $22.35 9,962
2017-08-09 $25.45 $25.49 $25.45 $25.49 $22.74 1,230
2017-08-08 $25.66 $25.68 $25.59 $25.59 $22.82 3,096
2017-08-07 $25.65 $25.65 $25.62 $25.64 $22.87 11,067
2017-08-04 $25.57 $25.60 $25.57 $25.60 $22.83 9,774
2017-08-03 $25.46 $25.47 $25.42 $25.42 $22.67 11,979
2017-08-02 $25.41 $25.48 $25.41 $25.48 $22.73 5,554
2017-08-01 $25.46 $25.50 $25.45 $25.47 $22.72 16,274
2017-07-31 $25.39 $25.39 $25.31 $25.31 $22.58 6,051
2017-07-28 $25.29 $25.33 $25.29 $25.33 $22.59 7,305
2017-07-27 $25.52 $25.52 $25.32 $25.38 $22.64 11,255
2017-07-26 $25.41 $25.46 $25.37 $25.41 $22.66 162,520
2017-07-25 $25.36 $25.37 $25.36 $25.37 $22.63 948
2017-07-24 $25.27 $25.30 $25.25 $25.30 $22.56 2,265
2017-07-21 $25.27 $25.30 $25.26 $25.29 $22.56 10,936
2017-07-20 $25.48 $25.52 $25.42 $25.47 $22.72 9,698
2017-07-19 $25.42 $25.46 $25.40 $25.46 $22.71 9,228
2017-07-18 $25.25 $25.30 $25.22 $25.30 $22.57 20,101
2017-07-17 $25.32 $25.39 $25.32 $25.36 $22.62 17,320
2017-07-14 $25.36 $25.41 $25.36 $25.40 $22.66 15,375
2017-07-13 $25.32 $25.37 $25.32 $25.37 $22.63 9,262
2017-07-12 $25.29 $25.33 $25.29 $25.31 $22.58 17,190
2017-07-11 $25.07 $25.10 $25.02 $25.10 $22.39 8,676
2017-07-10 $25.02 $25.05 $25.02 $25.05 $22.34 7,284
2017-07-07 $24.85 $24.98 $24.85 $24.96 $22.26 12,973
2017-07-06 $24.90 $24.97 $24.88 $24.88 $22.19 10,409
2017-07-05 $25.37 $25.45 $25.34 $25.45 $22.38 21,893
2017-07-03 $25.45 $25.47 $25.43 $25.43 $22.36 8,739
2017-06-30 $25.32 $25.32 $25.20 $25.31 $22.26 11,013
2017-06-29 $25.36 $25.36 $25.16 $25.24 $22.20 26,967
2017-06-28 $25.46 $25.57 $25.46 $25.57 $22.49 3,500
2017-06-27 $25.48 $25.55 $25.43 $25.44 $22.37 27,660
2017-06-26 $25.66 $25.66 $25.57 $25.59 $22.50 15,607
2017-06-23 $25.49 $25.50 $25.41 $25.46 $22.39 8,145
2017-06-22 $25.50 $25.51 $25.49 $25.49 $22.41 5,301
2017-06-21 $25.48 $25.52 $25.42 $25.44 $22.37 15,276
2017-06-20 $25.64 $25.64 $25.47 $25.48 $22.41 7,233
2017-06-19 $25.62 $25.66 $25.60 $25.66 $22.56 14,773
2017-06-16 $25.33 $25.41 $25.31 $25.41 $22.34 31,170
2017-06-15 $25.15 $25.29 $25.15 $25.29 $22.24 17,106
2017-06-14 $25.54 $25.54 $25.37 $25.38 $22.32 7,430
2017-06-13 $25.54 $25.54 $25.44 $25.49 $22.42 7,316
2017-06-12 $25.39 $25.39 $25.30 $25.31 $22.26 12,449
2017-06-09 $25.55 $25.58 $25.38 $25.42 $22.35 20,836
2017-06-08 $25.44 $25.48 $25.44 $25.46 $22.39 10,023
2017-06-07 $25.42 $25.44 $25.34 $25.43 $22.36 9,980
2017-06-06 $25.45 $25.45 $25.38 $25.41 $22.34 18,888
2017-06-05 $25.55 $25.55 $25.51 $25.55 $22.47 10,137
2017-06-02 $25.62 $25.62 $25.51 $25.61 $22.52 8,642
2017-06-01 $25.36 $25.52 $25.36 $25.50 $22.42 11,861
2017-05-31 $25.31 $25.34 $25.27 $25.32 $22.27 8,380
2017-05-30 $25.40 $25.40 $25.33 $25.37 $22.31 34,159
2017-05-26 $25.42 $25.44 $25.39 $25.43 $22.36 68,006
2017-05-25 $25.43 $25.44 $25.40 $25.42 $22.35 9,765
2017-05-24 $25.37 $25.39 $25.36 $25.37 $22.31 87,697
2017-05-23 $25.37 $25.40 $25.33 $25.40 $22.33 12,693
2017-05-22 $25.31 $25.34 $25.29 $25.32 $22.27 4,727
2017-05-19 $25.30 $25.33 $25.28 $25.28 $22.23 7,751
2017-05-18 $24.91 $25.17 $24.89 $25.10 $22.07 13,298
2017-05-17 $25.36 $25.36 $25.06 $25.08 $22.05 76,343
2017-05-16 $25.54 $25.56 $25.47 $25.50 $22.42 9,686
2017-05-15 $25.45 $25.51 $25.45 $25.51 $22.43 6,803
2017-05-12 $25.35 $25.39 $25.33 $25.37 $22.31 2,237
2017-05-11 $25.33 $25.37 $25.29 $25.37 $22.31 17,272
2017-05-10 $25.36 $25.41 $25.34 $25.41 $22.34 23,473
2017-05-09 $25.36 $25.37 $25.32 $25.32 $22.27 39,873
2017-05-08 $25.23 $25.24 $25.18 $25.22 $22.18 11,153
2017-05-05 $25.06 $25.24 $25.06 $25.24 $22.20 8,095
2017-05-04 $25.01 $25.05 $24.99 $25.02 $22.00 12,683
2017-05-03 $24.95 $25.00 $24.89 $24.98 $21.97 16,646
2017-05-02 $24.95 $25.00 $24.95 $24.99 $21.98 5,430
2017-05-01 $24.81 $24.93 $24.81 $24.92 $21.91 5,282
2017-04-28 $24.77 $24.81 $24.76 $24.79 $21.80 9,772
2017-04-27 $24.81 $24.83 $24.77 $24.79 $21.80 17,700
2017-04-26 $24.87 $24.89 $24.75 $24.75 $21.77 24,253
2017-04-25 $24.80 $24.87 $24.79 $24.84 $21.84 13,277
2017-04-24 $24.63 $24.67 $24.62 $24.66 $21.69 15,429
2017-04-21 $24.23 $24.23 $24.16 $24.21 $21.29 10,516
2017-04-20 $24.14 $24.26 $24.12 $24.23 $21.31 176,125
2017-04-19 $24.08 $24.14 $24.02 $24.04 $21.14 15,001
2017-04-18 $24.09 $24.09 $23.99 $24.04 $21.14 10,154
2017-04-17 $26.63 $26.63 $24.21 $24.24 $21.32 2,425
2017-04-13 $24.25 $24.31 $24.19 $24.22 $21.30 8,079
2017-04-12 $24.37 $24.37 $24.31 $24.34 $21.40 15,261
2017-04-11 $24.49 $24.49 $24.30 $24.43 $21.48 16,745
2017-04-10 $24.45 $24.45 $24.44 $24.44 $21.49 663
2017-04-07 $24.47 $24.51 $24.46 $24.46 $21.51 5,240
2017-04-06 $24.43 $24.43 $24.38 $24.39 $21.45 1,743
2017-04-05 $24.55 $24.56 $24.37 $24.37 $21.43 2,585
2017-04-04 $24.39 $24.49 $24.39 $24.49 $21.53 39,227
2017-04-03 $24.40 $24.46 $24.37 $24.46 $21.51 919
2017-03-31 $24.40 $24.49 $24.40 $24.49 $21.54 4,463
2017-03-30 $24.46 $24.55 $24.43 $24.55 $21.59 12,270
2017-03-29 $24.43 $24.52 $24.39 $24.52 $21.56 610
2017-03-28 $24.30 $24.49 $24.30 $24.47 $21.52 937
2017-03-27 $24.24 $24.31 $24.21 $24.27 $21.34 3,993
2017-03-24 $24.30 $24.32 $24.27 $24.28 $21.35 12,434
2017-03-23 $24.18 $24.27 $24.13 $24.22 $21.30 181,648
2017-03-22 $24.10 $24.19 $24.08 $24.19 $21.27 15,770
2017-03-21 $24.45 $24.45 $24.19 $24.19 $21.27 11,615
2017-03-20 $24.39 $24.44 $24.36 $24.41 $21.47 13,173
2017-03-17 $24.48 $24.48 $24.39 $24.39 $21.45 4,203
2017-03-16 $24.41 $24.42 $24.39 $24.41 $21.47 4,485
2017-03-15 $24.24 $24.33 $24.22 $24.32 $21.39 14,232
2017-03-14 $24.21 $24.23 $24.14 $24.18 $21.26 82,921
2017-03-13 $24.28 $24.29 $24.25 $24.29 $21.36 11,581
2017-03-10 $24.19 $24.19 $24.12 $24.14 $21.23 16,693
2017-03-09 $24.09 $24.12 $24.00 $24.12 $21.21 10,552
2017-03-08 $24.12 $24.15 $24.06 $24.10 $21.19 13,800
2017-03-07 $24.09 $24.11 $24.07 $24.07 $21.17 50,568
2017-03-06 $24.04 $24.13 $24.04 $24.13 $21.22 10,509
2017-03-03 $24.11 $24.17 $24.11 $24.15 $21.24 12,304
2017-03-02 $24.24 $24.24 $24.13 $24.15 $21.23 6,421
2017-03-01 $24.14 $24.20 $24.13 $24.20 $21.28 123,129
2017-02-28 $23.82 $23.83 $23.77 $23.81 $20.94 4,635
2017-02-27 $24.05 $24.05 $23.78 $23.90 $21.02 14,095
2017-02-24 $23.81 $23.88 $23.81 $23.88 $21.00 26,634
2017-02-23 $24.08 $24.08 $24.04 $24.07 $21.17 3,300
2017-02-22 $24.00 $24.11 $24.00 $24.08 $21.18 59,504
2017-02-21 $24.10 $24.13 $24.08 $24.08 $21.18 5,781
2017-02-17 $23.91 $23.98 $23.87 $23.98 $21.09 19,279
2017-02-16 $23.94 $23.96 $23.88 $23.95 $21.06 227,609
2017-02-15 $23.91 $24.01 $23.90 $24.01 $21.11 40,282
2017-02-14 $23.84 $23.93 $23.82 $23.93 $21.04 3,840
2017-02-13 $23.93 $23.97 $23.92 $23.96 $21.07 13,773
2017-02-10 $23.78 $23.85 $23.77 $23.83 $20.96 7,781
2017-02-09 $23.60 $23.72 $23.60 $23.72 $20.86 4,477
2017-02-08 $23.53 $23.57 $23.49 $23.55 $20.71 6,994
2017-02-07 $23.55 $23.56 $23.44 $23.48 $20.65 13,322
2017-02-06 $23.48 $23.49 $23.39 $23.42 $20.59 5,618
2017-02-03 $23.58 $23.60 $23.54 $23.59 $20.74 11,969
2017-02-02 $23.42 $23.51 $23.42 $23.51 $20.67 24,576
2017-02-01 $23.59 $23.59 $23.46 $23.53 $20.69 1,808
2017-01-31 $23.36 $23.43 $23.34 $23.43 $20.60 30,160
2017-01-30 $23.60 $23.60 $23.49 $23.50 $20.66 125,802
2017-01-27 $23.77 $23.79 $23.74 $23.77 $20.90 14,810
2017-01-26 $23.80 $23.80 $23.75 $23.75 $20.89 9,191
2017-01-25 $23.70 $23.73 $23.67 $23.72 $20.86 8,127
2017-01-24 $23.46 $23.60 $23.46 $23.60 $20.75 1,974
2017-01-23 $23.46 $23.54 $23.33 $23.42 $20.59 5,981
2017-01-20 $23.55 $23.55 $23.44 $23.49 $20.66 6,634
2017-01-19 $23.45 $23.45 $23.41 $23.44 $20.61 9,661
2017-01-18 $23.41 $23.50 $23.41 $23.50 $20.67 3,863
2017-01-17 $23.44 $23.44 $23.39 $23.39 $20.57 10,323
2017-01-13 $23.67 $23.69 $23.67 $23.69 $20.83 3,530
2017-01-12 $23.54 $23.60 $23.44 $23.60 $20.75 14,747
2017-01-11 $23.71 $23.73 $23.58 $23.69 $20.83 23,228
2017-01-10 $23.60 $23.63 $23.55 $23.60 $20.75 20,626
2017-01-09 $23.56 $23.58 $23.55 $23.55 $20.71 1,856
2017-01-06 $23.51 $23.62 $23.51 $23.59 $20.75 3,330
2017-01-05 $23.57 $23.62 $23.55 $23.62 $20.77 16,321
2017-01-04 $23.50 $23.60 $23.50 $23.60 $20.75 10,302
2017-01-03 $23.44 $23.52 $23.40 $23.44 $20.61 2,152
2016-12-30 $23.18 $23.21 $23.11 $23.11 $20.32 26,393
2016-12-29 $23.18 $23.20 $23.12 $23.17 $20.38 47,356
2016-12-28 $23.18 $23.23 $23.10 $23.13 $20.34 81,206
2016-12-27 $23.35 $23.35 $23.33 $23.35 $20.36 3,001
2016-12-23 $23.33 $23.34 $23.31 $23.31 $20.32 8,930
2016-12-22 $23.27 $23.30 $23.25 $23.28 $20.30 30,032
2016-12-21 $23.34 $23.36 $23.31 $23.34 $20.35 30,168
2016-12-20 $23.41 $23.41 $23.37 $23.39 $20.40 1,291,389
2016-12-19 $23.33 $23.33 $23.31 $23.31 $20.33 2,270
2016-12-16 $23.34 $23.34 $23.28 $23.29 $20.31 10,292
2016-12-15 $23.32 $23.38 $23.32 $23.34 $20.35 14,274
2016-12-14 $23.41 $23.41 $23.41 $23.41 $20.41 0
2016-12-13 $23.41 $23.41 $23.41 $23.41 $20.41 12,125
2016-12-12 $23.30 $23.30 $23.23 $23.23 $20.26 45,448
2016-12-09 $23.31 $23.31 $23.31 $23.31 $20.33 100,607
2016-12-08 $23.06 $23.06 $23.06 $23.06 $20.11 0
2016-12-07 $23.05 $23.06 $23.05 $23.06 $20.11 6,521
2016-12-06 $22.59 $22.59 $22.59 $22.59 $19.70 0
2016-12-05 $22.59 $22.59 $22.59 $22.59 $19.70 500
2016-12-02 $22.60 $22.60 $22.60 $22.60 $19.71 0
2016-12-01 $22.60 $22.60 $22.60 $22.60 $19.71 0
2016-11-30 $22.60 $22.60 $22.60 $22.60 $19.71 0
2016-11-29 $22.60 $22.60 $22.60 $22.60 $19.71 234
2016-11-28 $22.59 $22.59 $22.59 $22.59 $19.70 100
2016-11-25 $22.54 $22.54 $22.54 $22.54 $19.66 0
2016-11-23 $22.54 $22.54 $22.54 $22.54 $19.66 250
2016-11-22 $22.34 $22.34 $22.34 $22.34 $19.48 42
2016-11-21 $22.34 $22.34 $22.34 $22.34 $19.48 89
2016-11-18 $22.38 $22.38 $22.34 $22.34 $19.48 1,343
2016-11-17 $22.22 $22.22 $22.22 $22.22 $19.38 0
2016-11-16 $22.24 $22.24 $22.22 $22.22 $19.38 182,343
2016-11-15 $22.34 $22.37 $22.34 $22.37 $19.51 380
2016-11-14 $22.17 $22.17 $22.17 $22.17 $19.33 1
2016-11-11 $22.17 $22.17 $22.17 $22.17 $19.33 430
2016-11-10 $22.45 $22.45 $22.24 $22.24 $19.39 260
2016-11-09 $22.19 $22.19 $22.19 $22.19 $19.35 223
2016-11-08 $22.20 $22.42 $22.20 $22.41 $19.54 740
2016-11-07 $21.78 $21.78 $21.78 $21.78 $18.99 90
2016-11-04 $21.78 $21.78 $21.78 $21.78 $18.99 1,000
2016-11-03 $22.10 $22.10 $21.98 $21.98 $19.17 1,540
2016-11-02 $22.51 $22.51 $22.51 $22.51 $19.63 0
2016-11-01 $22.51 $22.51 $22.51 $22.51 $19.63 0
2016-10-31 $22.46 $22.51 $22.46 $22.51 $19.63 1,000
2016-10-28 $22.55 $22.57 $22.55 $22.57 $19.68 220
2016-10-27 $22.60 $22.60 $22.60 $22.60 $19.71 660
2016-10-26 $22.53 $22.53 $22.53 $22.53 $19.64 880
2016-10-25 $22.64 $22.64 $22.64 $22.64 $19.75 0
2016-10-24 $22.64 $22.64 $22.64 $22.64 $19.75 0
2016-10-21 $22.64 $22.64 $22.64 $22.64 $19.75 220
2016-10-20 $22.66 $22.70 $22.66 $22.70 $19.80 900
2016-10-19 $22.62 $22.62 $22.60 $22.60 $19.71 1,964
2016-10-18 $22.46 $22.46 $22.46 $22.46 $19.59 0
2016-10-17 $22.46 $22.46 $22.46 $22.46 $19.59 90
2016-10-14 $22.46 $22.46 $22.46 $22.46 $19.59 372
2016-10-13 $22.21 $22.22 $22.21 $22.22 $19.38 800
2016-10-12 $22.46 $22.46 $22.46 $22.46 $19.59 200
2016-10-11 $22.49 $22.49 $22.43 $22.43 $19.56 909
2016-10-10 $22.63 $22.63 $22.63 $22.63 $19.73 350
2016-10-07 $22.61 $22.61 $22.61 $22.61 $19.72 4
2016-10-06 $22.60 $22.62 $22.60 $22.61 $19.72 930
2016-10-05 $22.46 $22.46 $22.46 $22.46 $19.59 0
2016-10-04 $22.61 $22.64 $22.41 $22.46 $19.59 2,994
2016-10-03 $22.42 $22.42 $22.39 $22.39 $19.52 2,085
2016-09-30 $22.42 $22.42 $22.42 $22.42 $19.55 0
2016-09-29 $22.48 $22.48 $22.42 $22.42 $19.55 225
2016-09-28 $22.15 $22.15 $22.15 $22.15 $19.32 0
2016-09-27 $22.15 $22.15 $22.15 $22.15 $19.32 1,000
2016-09-26 $22.26 $22.26 $22.20 $22.20 $19.36 4,420
2016-09-23 $22.63 $22.63 $22.63 $22.63 $19.74 0
2016-09-22 $22.63 $22.63 $22.63 $22.63 $19.74 225
2016-09-21 $22.16 $22.16 $22.16 $22.16 $19.32 0
2016-09-20 $22.16 $22.16 $22.16 $22.16 $19.32 0
2016-09-19 $22.16 $22.16 $22.16 $22.16 $19.32 0
2016-09-16 $22.16 $22.16 $22.16 $22.16 $19.32 0
2016-09-15 $22.07 $22.16 $22.07 $22.16 $19.32 926
2016-09-14 $22.55 $22.55 $22.55 $22.55 $19.67 0
2016-09-13 $22.55 $22.55 $22.55 $22.55 $19.67 0
2016-09-12 $22.55 $22.55 $22.55 $22.55 $19.67 0
2016-09-09 $22.55 $22.55 $22.55 $22.55 $19.67 0
2016-09-08 $22.57 $22.57 $22.55 $22.55 $19.67 2,619
2016-09-07 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-09-06 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-09-02 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-09-01 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-31 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-30 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-29 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-26 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-25 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-24 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-23 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-22 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-19 $22.13 $22.13 $22.13 $22.13 $19.30 0
2016-08-18 $22.13 $22.13 $22.13 $22.13 $19.30 900
2016-08-17 $22.06 $22.06 $22.06 $22.06 $19.24 0
2016-08-16 $22.06 $22.06 $22.06 $22.06 $19.24 0
2016-08-15 $22.06 $22.06 $22.06 $22.06 $19.24 0
2016-08-12 $22.06 $22.06 $22.06 $22.06 $19.24 0
2016-08-11 $22.06 $22.06 $22.06 $22.06 $19.24 0
2016-08-10 $22.06 $22.06 $22.06 $22.06 $19.24 47
2016-08-09 $22.06 $22.06 $22.06 $22.06 $19.24 0
2016-08-08 $22.04 $22.08 $22.04 $22.06 $19.24 550
2016-08-05 $21.42 $21.42 $21.42 $21.42 $18.68 0
2016-08-04 $21.42 $21.42 $21.42 $21.42 $18.68 68
2016-08-03 $21.42 $21.42 $21.42 $21.42 $18.68 147
2016-08-02 $21.53 $21.53 $21.49 $21.49 $18.74 7,867
2016-08-01 $21.80 $21.80 $21.80 $21.80 $19.01 136
2016-07-29 $21.88 $21.88 $21.88 $21.88 $19.08 8,100
2016-07-28 $21.93 $21.93 $21.93 $21.93 $19.12 100
2016-07-27 $21.90 $21.90 $21.90 $21.90 $19.10 0
2016-07-26 $21.90 $21.90 $21.90 $21.90 $19.10 0
2016-07-25 $21.90 $21.90 $21.90 $21.90 $19.10 12
2016-07-22 $21.90 $21.90 $21.90 $21.90 $19.10 0
2016-07-21 $21.90 $21.90 $21.90 $21.90 $19.10 0
2016-07-20 $21.90 $21.90 $21.90 $21.90 $19.10 200
2016-07-19 $21.81 $21.81 $21.77 $21.77 $18.98 200
2016-07-18 $21.76 $21.95 $21.75 $21.90 $19.10 14,600
2016-07-15 $21.84 $21.84 $21.84 $21.84 $19.05 0
2016-07-14 $21.81 $21.93 $21.81 $21.84 $19.05 3,274
2016-07-13 $21.07 $21.07 $21.07 $21.07 $18.37 0
2016-07-12 $21.07 $21.07 $21.07 $21.07 $18.37 0
2016-07-11 $21.07 $21.07 $21.07 $21.07 $18.37 10
2016-07-08 $21.04 $21.07 $21.04 $21.07 $18.37 14,600
2016-07-07 $20.80 $20.80 $20.80 $20.80 $18.13 1,043
2016-07-06 $20.80 $20.80 $20.80 $20.80 $18.14 2,800
2016-07-05 $21.10 $21.10 $21.10 $21.10 $18.07 47
2016-07-01 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-30 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-29 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-28 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-27 $21.10 $21.10 $21.10 $21.10 $18.07 47
2016-06-24 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-23 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-22 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-21 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-20 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-17 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-16 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-15 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-14 $21.10 $21.10 $21.10 $21.10 $18.07 0
2016-06-13 $21.12 $21.12 $21.10 $21.10 $18.07 200
2016-06-10 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-09 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-08 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-07 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-06 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-03 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-02 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-06-01 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-31 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-27 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-26 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-25 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-24 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-23 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-20 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-19 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-18 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-17 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-16 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-13 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-12 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-11 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-10 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-09 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-06 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-05 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-04 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-03 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-05-02 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-04-29 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-04-28 $21.93 $21.93 $21.93 $21.93 $18.78 0
2016-04-27 $21.93 $21.93 $21.93 $21.93 $18.78 525
2016-04-26 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-25 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-22 $21.06 $21.06 $21.06 $21.06 $18.04 142
2016-04-21 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-20 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-19 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-18 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-15 $21.06 $21.06 $21.06 $21.06 $18.04 142
2016-04-14 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-13 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-12 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-11 $21.06 $21.06 $21.06 $21.06 $18.04 0
2016-04-08 $21.06 $21.06 $21.06 $21.06 $18.04 118
2016-04-07 $21.15 $21.15 $21.15 $21.15 $18.11 0
2016-04-06 $21.15 $21.15 $21.15 $21.15 $18.11 0
2016-04-05 $21.15 $21.15 $21.15 $21.15 $18.11 0
2016-04-04 $21.15 $21.15 $21.15 $21.15 $18.11 515
2016-04-01 $21.05 $21.05 $21.05 $21.05 $18.03 1,000
2016-03-31 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-30 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-29 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-28 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-24 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-23 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-22 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-21 $21.50 $21.50 $21.50 $21.50 $18.41 46
2016-03-18 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-17 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-16 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-15 $21.50 $21.50 $21.50 $21.50 $18.41 0
2016-03-14 $21.50 $21.50 $21.50 $21.50 $18.41 646
2016-03-11 $21.08 $21.08 $21.08 $21.08 $18.05 0
2016-03-10 $21.08 $21.08 $21.08 $21.08 $18.05 0
2016-03-09 $21.08 $21.08 $21.08 $21.08 $18.05 0
2016-03-08 $21.08 $21.08 $21.08 $21.08 $18.05 242
2016-03-07 $20.99 $20.99 $20.99 $20.99 $17.98 0
2016-03-04 $20.99 $20.99 $20.99 $20.99 $17.98 0
2016-03-03 $20.99 $20.99 $20.99 $20.99 $17.98 0
2016-03-02 $20.99 $20.99 $20.99 $20.99 $17.98 0
2016-03-01 $20.74 $20.99 $20.74 $20.99 $17.98 1,126
2016-02-29 $20.54 $20.54 $20.54 $20.54 $17.59 100
2016-02-26 $20.40 $20.40 $20.40 $20.40 $17.47 0
2016-02-25 $20.40 $20.40 $20.40 $20.40 $17.47 900
2016-02-24 $20.68 $20.68 $20.68 $20.68 $17.71 0
2016-02-23 $20.68 $20.68 $20.68 $20.68 $17.71 96
2016-02-22 $20.67 $20.68 $20.65 $20.68 $17.71 1,800
2016-02-19 $20.32 $20.32 $20.32 $20.32 $17.40 0
2016-02-18 $20.49 $20.50 $20.32 $20.32 $17.40 2,810
2016-02-17 $20.06 $20.06 $20.06 $20.06 $17.18 0
2016-02-16 $20.01 $20.06 $20.01 $20.06 $17.18 823
2016-02-12 $19.45 $19.45 $19.45 $19.45 $16.66 77
2016-02-11 $19.45 $19.45 $19.45 $19.45 $16.66 0
2016-02-10 $19.45 $19.45 $19.45 $19.45 $16.66 0
2016-02-09 $19.45 $19.45 $19.45 $19.45 $16.66 100
2016-02-08 $19.94 $19.94 $19.91 $19.91 $17.05 746
2016-02-05 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-02-04 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-02-03 $20.60 $20.60 $20.60 $20.60 $17.64 140
2016-02-02 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-02-01 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-29 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-28 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-27 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-26 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-25 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-22 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-21 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-20 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-19 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-15 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-14 $20.60 $20.60 $20.60 $20.60 $17.64 0
2016-01-13 $20.93 $20.93 $20.60 $20.60 $17.64 1,044
2016-01-12 $20.76 $20.90 $20.70 $20.90 $17.90 3,956
2016-01-11 $21.44 $21.44 $21.44 $21.44 $18.36 0
2016-01-08 $21.44 $21.44 $21.44 $21.44 $18.36 0
2016-01-07 $21.44 $21.44 $21.44 $21.44 $18.36 0
2016-01-06 $21.44 $21.44 $21.44 $21.44 $18.36 740
2016-01-05 $21.75 $21.75 $21.75 $21.75 $18.63 300
2016-01-04 $21.71 $21.71 $21.71 $21.71 $18.59 283
2015-12-31 $22.15 $22.15 $22.15 $22.15 $18.97 109
2015-12-30 $22.32 $22.32 $22.32 $22.32 $19.11 100
2015-12-29 $22.49 $23.00 $22.43 $22.46 $19.23 1,214
2015-12-28 $22.20 $22.23 $22.17 $22.23 $19.04 715
2015-12-24 $22.59 $22.75 $22.59 $22.75 $19.32 379
2015-12-23 $22.29 $22.29 $22.29 $22.29 $18.93 0
2015-12-22 $22.28 $22.59 $22.28 $22.29 $18.93 2,788
2015-12-21 $22.10 $22.10 $22.09 $22.09 $18.76 795
2015-12-18 $23.37 $23.37 $21.26 $22.00 $18.69 1,158
2015-12-17 $22.38 $22.48 $22.38 $22.38 $19.01 2,644
2015-12-16 $21.65 $21.65 $21.65 $21.65 $18.39 0
2015-12-15 $21.65 $21.65 $21.65 $21.65 $18.39 0
2015-12-14 $21.67 $21.67 $21.65 $21.65 $18.39 460
2015-12-11 $22.31 $22.31 $22.31 $22.31 $18.95 0
2015-12-10 $22.31 $22.31 $22.31 $22.31 $18.95 559
2015-12-09 $22.58 $22.58 $22.58 $22.58 $19.18 24
2015-12-08 $22.58 $22.58 $22.58 $22.58 $19.18 0
2015-12-07 $22.58 $22.58 $22.58 $22.58 $19.18 31
2015-12-04 $22.58 $22.58 $22.58 $22.58 $19.18 0
2015-12-03 $22.69 $22.69 $22.58 $22.58 $19.18 559
2015-12-02 $23.24 $23.24 $23.24 $23.24 $19.74 24
2015-12-01 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-30 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-27 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-25 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-24 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-23 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-20 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-19 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-18 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-17 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-16 $23.92 $23.92 $23.92 $23.92 $19.75 30
2015-11-13 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-12 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-11 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-10 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-09 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-06 $23.92 $23.92 $23.92 $23.92 $19.75 0
2015-11-05 $23.92 $23.92 $23.92 $23.92 $19.75 168
2015-11-04 $23.81 $23.81 $23.81 $23.81 $19.66 211
2015-11-03 $23.63 $23.63 $23.63 $23.63 $19.51 62
2015-11-02 $23.63 $23.63 $23.63 $23.63 $19.51 167
2015-10-30 $23.67 $23.67 $23.67 $23.67 $19.54 0
2015-10-29 $23.67 $23.67 $23.67 $23.67 $19.54 0
2015-10-28 $23.67 $23.67 $23.67 $23.67 $19.54 0
2015-10-27 $23.67 $23.67 $23.67 $23.67 $19.54 294
2015-10-26 $23.86 $23.87 $23.86 $23.87 $19.70 292
2015-10-23 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-22 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-21 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-20 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-19 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-16 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-15 $23.22 $23.22 $23.21 $23.21 $19.16 897
2015-10-14 $23.02 $23.02 $23.01 $23.01 $19.00 347
2015-10-13 $23.28 $23.28 $23.28 $23.28 $19.22 0
2015-10-12 $23.28 $23.28 $23.28 $23.28 $19.22 288
2015-10-09 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-08 $23.21 $23.21 $23.21 $23.21 $19.16 0
2015-10-07 $23.24 $23.24 $23.21 $23.21 $19.16 430
2015-10-06 $22.52 $22.52 $22.52 $22.52 $18.59 0
2015-10-05 $22.52 $22.52 $22.52 $22.52 $18.59 0
2015-10-02 $22.53 $22.53 $22.52 $22.52 $18.59 225
2015-10-01 $22.16 $22.23 $22.16 $22.23 $18.35 280
2015-09-30 $21.92 $21.92 $21.92 $21.92 $18.10 0
2015-09-29 $21.92 $21.92 $21.92 $21.92 $18.10 0
2015-09-28 $21.92 $21.92 $21.92 $21.92 $18.10 0
2015-09-25 $21.92 $21.92 $21.92 $21.92 $18.10 0
2015-09-24 $21.92 $21.92 $21.92 $21.92 $18.10 500
2015-09-23 $22.22 $22.22 $22.22 $22.22 $18.34 45
2015-09-22 $22.26 $22.26 $22.22 $22.22 $18.34 1,040
2015-09-21 $22.60 $22.60 $22.60 $22.60 $18.66 0
2015-09-18 $22.60 $22.60 $22.60 $22.60 $18.66 253
2015-09-17 $22.93 $22.93 $22.93 $22.93 $18.93 0
2015-09-16 $22.93 $22.93 $22.93 $22.93 $18.93 100
2015-09-15 $22.47 $22.47 $22.47 $22.47 $18.55 0
2015-09-14 $22.47 $22.47 $22.47 $22.47 $18.55 177
2015-09-11 $22.57 $22.57 $22.57 $22.57 $18.63 110
2015-09-10 $22.63 $22.63 $22.63 $22.63 $18.68 3,316
2015-09-09 $22.97 $22.97 $22.97 $22.97 $18.96 220
2015-09-08 $22.64 $22.64 $22.64 $22.64 $18.69 226
2015-09-04 $22.08 $22.08 $22.08 $22.08 $18.23 220
2015-09-03 $22.68 $22.68 $22.68 $22.68 $18.72 112
2015-09-02 $22.15 $22.15 $22.15 $22.15 $18.28 0
2015-09-01 $22.15 $22.15 $22.15 $22.15 $18.28 108
2015-08-31 $23.03 $23.03 $23.03 $23.03 $19.01 3,316
2015-08-28 $23.05 $23.05 $23.01 $23.01 $18.99 6,632
2015-08-27 $22.24 $22.24 $22.24 $22.24 $18.36 0
2015-08-26 $22.24 $22.24 $22.24 $22.24 $18.36 250
2015-08-25 $23.04 $23.04 $23.04 $23.04 $19.02 0
2015-08-24 $23.04 $23.04 $23.04 $23.04 $19.02 0
2015-08-21 $23.04 $23.04 $23.04 $23.04 $19.02 2,000
2015-08-20 $23.42 $23.44 $23.42 $23.44 $19.35 44,000
2015-08-19 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-18 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-17 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-14 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-13 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-12 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-11 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-10 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-07 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-06 $24.87 $24.87 $24.87 $24.87 $20.53 92
2015-08-05 $24.87 $24.87 $24.87 $24.87 $20.53 0
2015-08-04 $24.89 $24.90 $24.87 $24.87 $20.53 1,238
2015-08-03 $24.79 $24.80 $24.79 $24.80 $20.47 587
2015-07-31 $24.65 $24.65 $24.65 $24.65 $20.35 12
2015-07-30 $24.66 $24.66 $24.65 $24.65 $20.35 1,440
2015-07-29 $24.55 $24.55 $24.55 $24.55 $20.27 575
2015-07-28 $24.50 $24.60 $24.41 $24.60 $20.31 1,790
2015-07-27 $24.91 $24.91 $24.91 $24.91 $20.56 0
2015-07-24 $24.91 $24.91 $24.91 $24.91 $20.56 0
2015-07-23 $25.00 $25.00 $24.91 $24.91 $20.56 793
2015-07-22 $24.94 $24.94 $24.94 $24.94 $20.59 100
2015-07-21 $25.01 $25.01 $25.01 $25.01 $20.65 0
2015-07-20 $25.01 $25.01 $25.01 $25.01 $20.65 0
2015-07-17 $25.01 $25.01 $25.01 $25.01 $20.65 0
2015-07-16 $25.01 $25.01 $25.01 $25.01 $20.65 0
2015-07-15 $25.01 $25.01 $25.01 $25.01 $20.65 100
2015-07-14 $24.51 $24.51 $24.51 $24.51 $20.23 0
2015-07-13 $24.51 $24.51 $24.51 $24.51 $20.23 0
2015-07-10 $24.51 $24.51 $24.51 $24.51 $20.23 2,000
2015-07-09 $24.63 $24.63 $24.63 $24.63 $20.33 0
2015-07-08 $24.63 $24.63 $24.63 $24.63 $20.33 0
2015-07-07 $24.63 $24.63 $24.63 $24.63 $20.33 0
2015-07-06 $24.63 $24.63 $24.63 $24.63 $20.33 0
2015-07-02 $24.63 $24.63 $24.63 $24.63 $20.33 80
2015-07-01 $24.63 $24.63 $24.62 $24.63 $20.33 9,300

iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) News Headlines

Recent iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) News
Similar Companies to iShares Currency Hedged MSCI ACWI ex U.S. ETF (HAWX) 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.