BTC iShares Currency Hedged MSCI Germany ETF (HEWG) Exchange: NASDAQ

Data as of Oct. 7, 2025

$33.01 ($0.00) 0.00%

BTC iShares Currency Hedged MSCI Germany ETF - Daily Information
Click for more stock information on BTC iShares Currency Hedged MSCI Germany ETF.
Daily Information Data
Date Oct. 7, 2025
Open $33.01
Previous Close $33.01
High $33.01
Low $33.01
Adjusted Open $33.01
Previous Adjusted Close $33.01
Adjusted High $33.01
Adjusted Low $33.01

About BTC iShares Currency Hedged MSCI Germany ETF (HEWG)

The Fund seeks to track the investment results of the MSCI Germany 100% Hedged to USD Index (the “Underlying Index”), which primarily consists of stocks traded on the Frankfurt Stock Exchange with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials industries or sectors. The components of the Underlying Index are likely to change over time. Currently, the Fund achieves 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 foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) 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 Underlying Index sells forward the total value of the non-U.S. dollar denominated securities included in the Underlying Index at a one-month forward rate to effectively create a “hedge” against fluctuations in the relative value of the euro in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the euro is weakening relative to the U.S. dollar. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the euro is rising relative to the U.S. dollar. In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the euro. A foreign currency forward contract is a 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 Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the euro. 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 euro. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the euro 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 BTC iShares Currency Hedged MSCI Germany ETF (HEWG)

Date Open High Low Close Adj.Close Volume
2024-08-20 $33.01 $33.01 $33.01 $33.01 $33.01 0
2024-08-19 $33.01 $33.01 $33.01 $33.01 $33.01 0
2024-08-16 $33.01 $33.01 $33.01 $33.01 $33.01 0
2024-08-15 $33.01 $33.01 $33.01 $33.01 $33.01 0
2024-08-14 $33.01 $33.01 $33.01 $33.01 $33.01 0
2024-08-13 $33.01 $33.01 $33.01 $33.01 $33.01 0
2024-08-12 $33.12 $33.26 $33.01 $33.01 $33.01 562
2024-08-09 $33.13 $33.13 $33.12 $33.13 $33.13 4,106
2024-08-08 $33.21 $33.23 $33.09 $33.20 $33.20 5,680
2024-08-07 $33.08 $33.08 $32.68 $32.86 $32.86 474
2024-08-06 $32.54 $32.77 $32.54 $32.77 $32.77 733
2024-08-05 $32.16 $32.74 $32.16 $32.58 $32.58 1,626
2024-08-02 $33.35 $33.35 $33.35 $33.35 $33.35 58
2024-08-01 $33.97 $34.15 $33.84 $34.15 $34.15 1,694
2024-07-31 $34.81 $34.81 $34.79 $34.79 $34.79 203
2024-07-30 $34.66 $34.71 $34.66 $34.71 $34.71 371
2024-07-29 $34.75 $34.78 $34.53 $34.78 $34.78 2,994
2024-07-26 $34.81 $34.83 $34.81 $34.83 $34.83 158
2024-07-25 $34.62 $34.62 $34.62 $34.62 $34.62 9
2024-07-24 $34.67 $34.73 $34.56 $34.58 $34.58 12,122
2024-07-23 $35.02 $35.10 $34.92 $35.10 $35.10 3,044
2024-07-22 $34.73 $34.94 $34.73 $34.94 $34.94 474
2024-07-19 $34.44 $34.44 $34.27 $34.39 $34.39 3,234
2024-07-18 $34.90 $34.90 $34.56 $34.56 $34.56 5,357
2024-07-17 $34.86 $34.86 $34.77 $34.77 $34.77 428
2024-07-16 $34.88 $35.12 $34.88 $35.04 $35.04 5,357
2024-07-15 $35.09 $35.13 $34.99 $35.13 $35.13 5,766
2024-07-12 $35.27 $35.38 $35.27 $35.31 $35.31 3,187
2024-07-11 $34.93 $34.99 $34.92 $34.99 $34.99 3,309
2024-07-10 $34.67 $34.83 $34.67 $34.78 $34.78 6,659
2024-07-09 $34.38 $34.38 $34.37 $34.38 $34.38 1,160
2024-07-08 $35.00 $35.04 $34.71 $34.79 $34.79 3,105
2024-07-05 $35.09 $35.09 $34.79 $34.95 $34.95 2,058
2024-07-03 $34.65 $34.73 $34.64 $34.73 $34.73 1,228
2024-07-02 $34.14 $34.29 $34.14 $34.29 $34.29 2,106
2024-07-01 $35.60 $35.63 $35.42 $35.48 $34.57 3,157
2024-06-28 $35.36 $35.50 $35.36 $35.50 $34.59 1,130
2024-06-27 $35.39 $35.41 $35.26 $35.36 $34.45 1,733
2024-06-26 $35.14 $35.32 $35.14 $35.32 $34.41 2,672
2024-06-25 $35.16 $35.27 $35.09 $35.27 $34.36 2,683
2024-06-24 $35.28 $35.28 $35.17 $35.17 $34.27 2,737
2024-06-21 $34.90 $34.97 $34.90 $34.96 $34.06 2,439
2024-06-20 $35.02 $35.20 $35.00 $35.20 $34.29 2,591
2024-06-18 $34.86 $34.98 $34.86 $34.92 $34.02 38,086
2024-06-17 $34.79 $35.00 $34.76 $34.97 $34.08 1,313
2024-06-14 $34.69 $34.75 $34.68 $34.75 $33.85 13,695
2024-06-13 $35.27 $35.32 $35.26 $35.31 $34.41 1,663
2024-06-12 $35.89 $35.89 $35.89 $35.89 $35.89 685
2024-06-11 $35.48 $35.55 $35.48 $35.55 $35.55 452
2024-06-10 $35.55 $35.75 $35.55 $35.75 $35.75 667
2024-06-07 $35.84 $35.84 $35.76 $35.79 $35.79 1,231
2024-06-06 $35.95 $35.95 $35.91 $35.91 $35.91 493
2024-06-05 $35.76 $35.93 $35.74 $35.93 $35.93 607
2024-06-04 $35.58 $35.58 $35.38 $35.55 $35.55 32,009
2024-06-03 $35.80 $35.80 $35.59 $35.77 $35.77 1,390
2024-05-31 $35.78 $35.78 $35.74 $35.74 $35.74 168
2024-05-30 $35.56 $35.57 $35.43 $35.43 $35.43 2,237
2024-05-29 $35.49 $35.49 $35.48 $35.48 $35.48 389
2024-05-28 $35.88 $35.88 $35.88 $35.88 $35.88 108
2024-05-24 $35.91 $35.91 $35.91 $35.91 $35.91 231
2024-05-23 $35.84 $35.84 $35.66 $35.66 $35.66 1,047
2024-05-22 $35.90 $35.90 $35.72 $35.89 $35.89 2,365
2024-05-21 $35.98 $36.01 $35.98 $35.98 $35.98 560
2024-05-20 $36.07 $36.10 $36.07 $36.09 $36.09 1,145
2024-05-17 $35.96 $36.05 $35.96 $36.04 $36.04 686
2024-05-16 $36.02 $36.03 $36.02 $36.03 $36.03 1,137
2024-05-15 $36.32 $36.32 $36.31 $36.32 $36.32 410
2024-05-14 $36.04 $36.20 $36.04 $36.20 $36.20 532
2024-05-13 $36.05 $36.07 $35.96 $35.98 $35.98 4,603
2024-05-10 $36.03 $36.15 $35.96 $36.05 $36.05 2,463
2024-05-09 $35.79 $35.97 $35.79 $35.97 $35.97 1,917
2024-05-08 $35.44 $35.61 $35.44 $35.53 $35.53 378
2024-05-07 $35.48 $35.48 $35.47 $35.47 $35.47 467
2024-05-06 $35.02 $35.09 $35.01 $35.09 $35.09 29,416
2024-05-03 $34.65 $34.76 $34.65 $34.67 $34.67 398
2024-05-02 $34.59 $34.59 $34.46 $34.54 $34.54 34,824
2024-05-01 $34.29 $34.67 $34.24 $34.35 $34.35 719
2024-04-30 $34.67 $34.67 $34.44 $34.44 $34.44 1,063
2024-04-29 $34.83 $34.83 $34.81 $34.81 $34.81 770
2024-04-26 $34.79 $34.97 $34.78 $34.97 $34.97 600
2024-04-25 $34.33 $34.54 $34.33 $34.44 $34.44 10,291
2024-04-24 $34.77 $34.81 $34.72 $34.73 $34.73 3,848
2024-04-23 $34.87 $34.87 $34.87 $34.87 $34.87 6
2024-04-22 $34.47 $34.47 $34.47 $34.47 $34.47 97
2024-04-19 $34.02 $34.02 $33.96 $33.96 $33.96 247
2024-04-18 $34.21 $34.21 $34.03 $34.10 $34.10 4,769
2024-04-17 $34.05 $34.12 $34.05 $34.12 $34.12 328
2024-04-16 $34.16 $34.16 $34.04 $34.04 $34.04 289
2024-04-15 $34.94 $34.96 $34.40 $34.40 $34.40 2,305
2024-04-12 $34.44 $34.46 $34.34 $34.34 $34.34 3,138
2024-04-11 $34.63 $34.69 $34.63 $34.64 $34.64 20,728
2024-04-10 $34.56 $34.80 $34.56 $34.78 $34.78 562
2024-04-09 $34.74 $34.78 $34.74 $34.78 $34.78 2,226
2024-04-08 $35.12 $35.12 $35.12 $35.12 $35.12 104
2024-04-05 $34.87 $34.87 $34.87 $34.87 $34.87 4,548
2024-04-04 $35.28 $35.37 $34.97 $34.97 $34.97 349
2024-04-03 $35.15 $35.15 $35.15 $35.15 $35.15 14
2024-04-02 $35.14 $35.14 $35.06 $35.06 $35.06 2,536
2024-04-01 $35.49 $35.57 $35.47 $35.57 $35.57 8,727
2024-03-28 $35.44 $35.47 $35.42 $35.47 $35.47 409
2024-03-27 $35.51 $35.51 $35.51 $35.51 $35.51 181
2024-03-26 $35.27 $35.27 $35.17 $35.17 $35.17 2,442
2024-03-25 $34.92 $34.92 $34.90 $34.90 $34.90 332
2024-03-22 $34.81 $34.92 $34.81 $34.92 $34.92 7,881
2024-03-21 $34.73 $34.73 $34.73 $34.73 $34.73 16
2024-03-20 $34.48 $34.75 $34.42 $34.75 $34.75 2,792
2024-03-19 $34.30 $34.46 $34.30 $34.46 $34.46 6,781
2024-03-18 $34.35 $34.35 $34.34 $34.34 $34.34 4,863
2024-03-15 $34.46 $34.46 $34.46 $34.46 $34.46 30
2024-03-14 $34.45 $34.47 $34.40 $34.47 $34.47 733
2024-03-13 $34.60 $34.60 $34.52 $34.52 $34.52 3,046
2024-03-12 $34.39 $34.66 $34.39 $34.66 $34.66 1,129
2024-03-11 $34.04 $34.22 $34.04 $34.22 $34.22 257
2024-03-08 $34.10 $34.10 $34.10 $34.10 $34.10 71
2024-03-07 $34.20 $34.40 $34.20 $34.40 $34.40 3,678
2024-03-06 $34.06 $34.06 $33.98 $33.99 $33.99 2,401
2024-03-05 $34.06 $34.06 $33.98 $33.98 $33.98 3,108
2024-03-04 $34.06 $34.06 $34.06 $34.06 $34.06 7
2024-03-01 $34.10 $34.14 $34.08 $34.14 $34.14 539
2024-02-29 $34.01 $34.16 $34.00 $34.16 $34.16 2,912
2024-02-28 $33.84 $33.84 $33.84 $33.84 $33.84 12
2024-02-27 $33.97 $33.97 $33.97 $33.97 $33.97 3
2024-02-26 $33.59 $33.59 $33.56 $33.56 $33.56 209
2024-02-23 $33.57 $33.62 $33.55 $33.55 $33.55 1,108
2024-02-22 $33.50 $33.60 $33.50 $33.60 $33.60 419
2024-02-21 $32.92 $33.08 $32.92 $33.08 $33.08 493
2024-02-20 $32.81 $32.87 $32.81 $32.87 $32.87 289
2024-02-16 $32.89 $32.96 $32.89 $32.96 $32.96 526
2024-02-15 $32.94 $32.94 $32.89 $32.89 $32.89 111
2024-02-14 $32.56 $32.69 $32.56 $32.69 $32.69 411
2024-02-13 $32.38 $32.38 $32.27 $32.33 $32.33 2,920
2024-02-12 $32.63 $32.83 $32.63 $32.76 $32.76 15,952
2024-02-09 $32.51 $32.61 $32.51 $32.61 $32.61 13,021
2024-02-08 $32.66 $32.68 $32.64 $32.68 $32.68 2,791
2024-02-07 $32.53 $32.53 $32.53 $32.53 $32.53 260
2024-02-06 $32.70 $32.75 $32.70 $32.75 $32.75 1,095
2024-02-05 $32.47 $32.56 $32.47 $32.56 $32.56 900
2024-02-02 $32.57 $32.57 $32.57 $32.57 $32.57 28
2024-02-01 $32.45 $32.61 $32.37 $32.61 $32.61 312
2024-01-31 $32.53 $32.53 $32.28 $32.28 $32.28 1,918
2024-01-30 $32.56 $32.56 $32.56 $32.56 $32.56 134
2024-01-29 $32.49 $32.68 $32.49 $32.68 $32.68 1,566
2024-01-26 $32.54 $32.56 $32.50 $32.50 $32.50 596
2024-01-25 $32.43 $32.50 $32.43 $32.50 $32.50 950
2024-01-24 $32.44 $32.44 $32.39 $32.39 $32.39 2,401
2024-01-23 $31.93 $31.93 $31.93 $31.93 $31.93 136
2024-01-22 $31.85 $31.95 $31.85 $31.94 $31.94 1,171
2024-01-19 $31.83 $31.83 $31.81 $31.81 $31.81 189
2024-01-18 $31.69 $31.78 $31.69 $31.78 $31.78 1,817
2024-01-17 $31.34 $31.44 $31.34 $31.43 $31.43 638
2024-01-16 $31.69 $31.71 $31.68 $31.68 $31.68 753
2024-01-12 $32.04 $32.07 $32.04 $32.07 $32.07 944
2024-01-11 $31.94 $31.94 $31.94 $31.94 $31.94 63
2024-01-10 $32.05 $32.05 $32.05 $32.05 $32.05 3
2024-01-09 $32.00 $32.03 $32.00 $32.01 $32.01 1,330
2024-01-08 $32.24 $32.24 $32.24 $32.24 $32.24 69
2024-01-05 $31.82 $31.86 $31.82 $31.86 $31.86 497
2024-01-04 $31.84 $31.91 $31.82 $31.85 $31.85 343
2024-01-03 $31.76 $31.76 $31.76 $31.76 $31.76 587
2024-01-02 $32.22 $32.22 $32.22 $32.22 $32.22 162
2023-12-29 $32.23 $32.30 $32.23 $32.30 $32.30 390
2023-12-28 $32.14 $32.16 $32.14 $32.16 $32.16 4,461
2023-12-27 $32.27 $32.27 $32.23 $32.23 $32.23 355
2023-12-26 $32.26 $32.26 $32.26 $32.26 $32.26 5
2023-12-22 $32.17 $32.17 $32.17 $32.17 $32.17 37
2023-12-21 $32.19 $32.24 $32.19 $32.24 $32.17 308
2023-12-20 $32.10 $32.15 $32.08 $32.11 $32.04 3,114
2023-12-19 $32.26 $32.36 $32.26 $32.36 $32.29 2,525
2023-12-18 $32.08 $32.14 $32.08 $32.12 $32.05 1,274
2023-12-15 $32.31 $32.32 $32.26 $32.27 $32.20 33,572
2023-12-14 $32.33 $32.33 $32.29 $32.29 $32.22 1,280
2023-12-13 $32.32 $32.56 $32.23 $32.56 $32.49 5,758
2023-12-12 $32.25 $32.34 $32.25 $32.34 $32.27 254
2023-12-11 $32.28 $32.36 $32.28 $32.35 $32.28 1,117
2023-12-08 $32.18 $32.34 $32.18 $32.34 $32.27 1,399
2023-12-07 $32.10 $32.10 $32.10 $32.10 $32.03 79
2023-12-06 $32.07 $32.19 $32.04 $32.04 $31.97 438
2023-12-05 $31.72 $31.90 $31.72 $31.87 $31.81 5,896
2023-12-04 $31.57 $31.71 $31.57 $31.71 $31.64 2,980
2023-12-01 $31.68 $31.68 $31.68 $31.68 $31.68 68
2023-11-30 $31.24 $31.33 $31.24 $31.33 $31.33 2,164
2023-11-29 $31.20 $31.22 $31.20 $31.22 $31.22 343
2023-11-28 $30.80 $30.80 $30.80 $30.80 $30.80 24
2023-11-27 $30.87 $30.87 $30.80 $30.80 $30.80 208
2023-11-24 $30.92 $30.92 $30.92 $30.92 $30.92 42
2023-11-22 $30.79 $30.79 $30.75 $30.75 $30.75 491
2023-11-21 $30.58 $30.63 $30.58 $30.63 $30.63 218
2023-11-20 $30.72 $30.72 $30.72 $30.72 $30.72 107
2023-11-17 $30.70 $30.76 $30.70 $30.76 $30.76 284
2023-11-16 $30.47 $30.47 $30.47 $30.47 $30.47 21
2023-11-15 $30.28 $30.38 $30.28 $30.38 $30.38 1,948
2023-11-14 $30.08 $30.08 $30.07 $30.07 $30.07 461
2023-11-13 $29.48 $29.51 $29.48 $29.51 $29.51 1,140
2023-11-10 $29.28 $29.46 $29.20 $29.46 $29.46 2,192
2023-11-09 $29.50 $29.50 $29.40 $29.40 $29.40 1,193
2023-11-08 $29.24 $29.32 $29.24 $29.32 $29.32 465
2023-11-07 $29.05 $29.09 $29.05 $29.09 $29.09 303
2023-11-06 $29.00 $29.03 $28.98 $29.03 $29.03 4,201
2023-11-03 $29.13 $29.13 $29.10 $29.10 $29.10 376
2023-11-02 $29.05 $29.10 $28.96 $29.10 $29.10 2,451
2023-11-01 $28.69 $28.69 $28.69 $28.69 $28.69 21
2023-10-31 $28.37 $28.45 $28.36 $28.45 $28.45 1,038
2023-10-30 $28.20 $28.21 $28.20 $28.21 $28.21 122
2023-10-27 $28.11 $28.13 $27.91 $27.99 $27.99 3,043
2023-10-26 $28.14 $28.22 $28.09 $28.09 $28.09 1,012
2023-10-25 $28.33 $28.33 $28.33 $28.33 $28.33 42
2023-10-24 $28.47 $28.59 $28.46 $28.59 $28.59 1,660
2023-10-23 $28.40 $28.40 $28.25 $28.25 $28.25 317
2023-10-20 $28.34 $28.34 $28.34 $28.34 $28.34 35
2023-10-19 $28.67 $28.69 $28.65 $28.65 $28.65 1,743
2023-10-18 $28.94 $28.94 $28.86 $28.86 $28.86 350
2023-10-17 $29.03 $29.20 $29.03 $29.20 $29.20 1,982
2023-10-16 $29.28 $29.28 $29.28 $29.28 $29.28 12
2023-10-13 $29.09 $29.09 $29.09 $29.09 $29.09 7
2023-10-12 $29.60 $29.60 $29.54 $29.54 $29.54 235
2023-10-11 $29.68 $29.68 $29.68 $29.68 $29.68 255
2023-10-10 $29.58 $29.63 $29.58 $29.63 $29.63 2,367
2023-10-09 $29.16 $29.20 $29.13 $29.20 $29.20 2,077
2023-10-06 $29.09 $29.40 $29.05 $29.40 $29.40 874
2023-10-05 $29.05 $29.06 $29.05 $29.05 $29.05 489
2023-10-04 $29.10 $29.10 $29.10 $29.10 $29.10 232
2023-10-03 $29.13 $29.13 $29.04 $29.04 $29.04 317
2023-10-02 $29.41 $29.41 $29.24 $29.24 $29.24 2,368
2023-09-29 $29.50 $29.54 $29.49 $29.54 $29.54 1,732
2023-09-28 $29.10 $29.49 $29.10 $29.46 $29.46 440
2023-09-27 $29.37 $29.37 $29.37 $29.37 $29.37 232
2023-09-26 $29.39 $29.39 $29.26 $29.26 $29.26 523
2023-09-25 $29.58 $29.71 $29.58 $29.71 $29.71 136
2023-09-22 $29.89 $29.89 $29.89 $29.89 $29.89 150
2023-09-21 $29.88 $29.88 $29.80 $29.80 $29.80 3,497
2023-09-20 $30.37 $30.37 $30.20 $30.20 $30.20 1,326
2023-09-19 $30.15 $30.17 $30.14 $30.17 $30.17 1,359
2023-09-18 $30.23 $30.23 $30.19 $30.19 $30.19 666
2023-09-15 $30.60 $30.60 $30.51 $30.51 $30.51 435
2023-09-14 $30.23 $30.48 $30.23 $30.48 $30.48 2,244
2023-09-13 $30.01 $30.01 $30.01 $30.01 $30.01 22
2023-09-12 $30.25 $30.26 $30.16 $30.16 $30.16 2,783
2023-09-11 $30.33 $30.38 $30.33 $30.38 $30.38 123
2023-09-08 $30.15 $30.16 $30.14 $30.15 $30.15 1,471
2023-09-07 $30.08 $30.15 $30.08 $30.15 $30.15 12,119
2023-09-06 $30.22 $30.22 $30.16 $30.18 $30.18 682
2023-09-05 $30.29 $30.29 $30.27 $30.28 $30.28 5,116
2023-09-01 $30.50 $30.53 $30.40 $30.46 $30.46 12,898
2023-08-31 $30.76 $30.76 $30.61 $30.62 $30.62 13,669
2023-08-30 $30.55 $30.58 $30.46 $30.51 $30.51 47,609
2023-08-29 $30.50 $30.69 $30.50 $30.69 $30.69 31,394
2023-08-28 $30.33 $30.39 $30.32 $30.39 $30.39 9,010
2023-08-25 $30.11 $30.17 $30.08 $30.17 $30.17 608
2023-08-24 $30.06 $30.06 $29.95 $29.95 $29.95 3,106
2023-08-23 $30.25 $30.28 $30.25 $30.28 $30.28 291
2023-08-22 $30.18 $30.18 $30.18 $30.18 $30.18 3
2023-08-21 $30.01 $30.10 $30.01 $30.10 $30.10 849
2023-08-18 $29.81 $29.99 $29.81 $29.99 $29.99 904
2023-08-17 $30.25 $30.26 $30.07 $30.07 $30.07 127,066
2023-08-16 $30.25 $30.25 $30.25 $30.25 $30.25 375
2023-08-15 $30.39 $30.41 $30.27 $30.27 $30.27 33,760
2023-08-14 $30.60 $30.66 $30.60 $30.66 $30.66 251
2023-08-11 $30.46 $30.48 $30.46 $30.48 $30.48 329
2023-08-10 $30.71 $30.71 $30.66 $30.66 $30.66 157
2023-08-09 $30.54 $30.54 $30.50 $30.50 $30.50 301
2023-08-08 $30.43 $30.43 $30.43 $30.43 $30.43 33
2023-08-07 $30.71 $30.71 $30.71 $30.71 $30.71 55
2023-08-04 $30.41 $30.41 $30.41 $30.41 $30.41 130
2023-08-03 $30.48 $30.53 $30.46 $30.52 $30.52 769
2023-08-02 $30.74 $30.76 $30.68 $30.70 $30.70 29,677
2023-08-01 $31.23 $31.24 $31.22 $31.22 $31.22 2,339
2023-07-31 $31.70 $31.70 $31.62 $31.65 $31.65 733
2023-07-28 $31.60 $31.67 $31.59 $31.66 $31.66 59,290
2023-07-27 $31.61 $31.61 $31.40 $31.43 $31.43 11,785
2023-07-26 $30.70 $30.95 $30.70 $30.94 $30.94 511
2023-07-25 $31.10 $31.12 $31.10 $31.12 $31.12 264
2023-07-24 $31.02 $31.04 $31.01 $31.04 $31.04 1,529
2023-07-21 $31.02 $31.02 $31.02 $31.02 $31.02 133
2023-07-20 $31.10 $31.11 $30.96 $30.96 $30.96 10,280
2023-07-19 $30.96 $30.96 $30.94 $30.94 $30.94 294
2023-07-18 $30.92 $31.00 $30.91 $31.00 $31.00 8,192
2023-07-17 $30.86 $30.86 $30.86 $30.86 $30.86 151
2023-07-14 $30.87 $30.87 $30.84 $30.84 $30.84 159
2023-07-13 $30.99 $31.02 $30.96 $31.02 $31.02 6,568
2023-07-12 $30.65 $30.77 $30.65 $30.69 $30.69 37,774
2023-07-11 $30.23 $30.35 $30.23 $30.35 $30.35 1,200
2023-07-10 $29.98 $30.04 $29.96 $30.04 $30.04 5,211
2023-07-07 $29.90 $30.02 $29.86 $29.92 $29.92 11,471
2023-07-06 $29.93 $29.95 $29.73 $29.81 $29.81 4,225
2023-07-05 $30.54 $30.54 $30.48 $30.48 $30.48 45,108
2023-07-03 $30.87 $30.88 $30.87 $30.88 $30.88 1,149
2023-06-30 $31.88 $31.92 $31.83 $31.92 $31.01 4,616
2023-06-29 $31.41 $31.50 $31.41 $31.50 $30.60 567
2023-06-28 $31.50 $31.51 $31.50 $31.51 $30.61 126
2023-06-27 $31.12 $31.33 $31.12 $31.33 $30.43 1,599
2023-06-26 $31.21 $31.23 $31.17 $31.17 $30.28 2,259
2023-06-23 $31.29 $31.29 $31.21 $31.24 $31.24 3,147
2023-06-22 $31.47 $31.52 $31.47 $31.52 $31.52 531
2023-06-21 $31.54 $31.54 $31.49 $31.49 $31.49 106
2023-06-20 $31.79 $31.80 $31.74 $31.74 $31.74 1,238
2023-06-16 $32.34 $32.34 $32.21 $32.23 $32.23 3,379
2023-06-15 $32.09 $32.20 $32.09 $32.19 $32.19 29,200
2023-06-14 $32.13 $32.13 $32.13 $32.13 $32.13 17
2023-06-13 $31.97 $32.03 $31.97 $32.03 $32.03 23,633
2023-06-12 $31.77 $31.82 $31.77 $31.82 $31.82 502
2023-06-09 $31.48 $31.49 $31.44 $31.49 $31.49 8,178
2023-06-08 $31.50 $31.61 $31.49 $31.59 $31.59 8,823
2023-06-07 $31.59 $31.59 $31.45 $31.45 $31.45 4,887
2023-06-06 $31.44 $31.60 $31.44 $31.60 $31.60 1,792
2023-06-05 $31.44 $31.49 $31.41 $31.44 $31.44 3,659
2023-06-02 $31.67 $31.69 $31.66 $31.69 $31.69 2,594
2023-06-01 $31.18 $31.32 $31.18 $31.29 $31.29 7,401
2023-05-31 $30.95 $31.05 $30.86 $30.98 $30.98 2,518
2023-05-30 $31.46 $31.46 $31.34 $31.38 $31.38 5,882
2023-05-26 $31.53 $31.54 $31.51 $31.53 $31.53 763
2023-05-25 $31.22 $31.25 $31.12 $31.25 $31.25 7,421
2023-05-24 $31.20 $31.26 $31.20 $31.23 $31.23 13,420
2023-05-23 $31.74 $31.74 $31.66 $31.69 $31.69 5,888
2023-05-22 $31.98 $31.99 $31.95 $31.95 $31.95 1,032
2023-05-19 $32.09 $32.17 $32.07 $32.11 $32.11 2,267
2023-05-18 $31.79 $31.94 $31.77 $31.94 $31.94 2,665
2023-05-17 $31.44 $31.61 $31.44 $31.61 $31.61 2,743
2023-05-16 $31.40 $31.43 $31.34 $31.34 $31.34 6,042
2023-05-15 $31.50 $31.51 $31.50 $31.51 $31.51 3,489
2023-05-12 $31.46 $31.46 $31.46 $31.46 $31.46 4
2023-05-11 $31.31 $31.39 $31.22 $31.39 $31.39 4,305
2023-05-10 $31.49 $31.50 $31.31 $31.45 $31.45 9,964
2023-05-09 $31.55 $31.57 $31.55 $31.56 $31.56 991
2023-05-08 $31.58 $31.62 $31.58 $31.61 $31.61 8,573
2023-05-05 $31.64 $31.67 $31.64 $31.66 $31.66 1,104
2023-05-04 $31.16 $31.27 $31.10 $31.21 $31.21 31,904
2023-05-03 $31.30 $31.30 $31.21 $31.21 $31.21 888
2023-05-02 $31.29 $31.29 $31.11 $31.20 $31.20 12,475
2023-05-01 $31.52 $31.80 $31.52 $31.68 $31.68 19,484
2023-04-28 $31.51 $31.56 $31.51 $31.54 $31.54 3,977
2023-04-27 $31.36 $31.41 $31.36 $31.41 $31.41 2,970
2023-04-26 $31.21 $31.21 $31.09 $31.12 $31.12 968
2023-04-25 $31.32 $31.32 $31.21 $31.21 $31.21 4,049
2023-04-24 $31.46 $31.46 $31.39 $31.40 $31.40 3,630
2023-04-21 $31.27 $31.46 $31.27 $31.46 $31.46 10,506
2023-04-20 $31.15 $31.26 $31.14 $31.20 $31.20 8,519
2023-04-19 $31.46 $31.46 $31.46 $31.46 $31.46 1,602
2023-04-18 $31.40 $31.45 $31.37 $31.45 $31.45 5,658
2023-04-17 $31.20 $31.30 $31.19 $31.30 $31.30 6,220
2023-04-14 $31.33 $31.33 $31.26 $31.28 $31.28 576
2023-04-13 $31.04 $31.20 $31.04 $31.19 $31.19 1,717
2023-04-12 $31.05 $31.10 $30.98 $30.98 $30.98 6,564
2023-04-11 $30.92 $31.01 $30.92 $30.96 $30.96 1,759
2023-04-10 $30.78 $31.01 $30.78 $31.01 $31.01 14,553
2023-04-06 $30.75 $30.88 $30.75 $30.88 $30.88 751
2023-04-05 $30.68 $30.68 $30.68 $30.68 $30.68 119
2023-04-04 $30.80 $30.84 $30.80 $30.84 $30.84 713
2023-04-03 $30.79 $30.84 $30.79 $30.84 $30.84 2,578
2023-03-31 $30.92 $30.96 $30.89 $30.94 $30.94 1,966
2023-03-30 $30.58 $30.69 $30.58 $30.67 $30.67 1,545
2023-03-29 $30.26 $30.33 $30.26 $30.33 $30.33 6,578
2023-03-28 $29.84 $29.89 $29.83 $29.83 $29.83 2,020
2023-03-27 $29.94 $29.96 $29.87 $29.96 $29.96 10,884
2023-03-24 $29.51 $29.69 $29.41 $29.69 $29.69 3,152
2023-03-23 $30.03 $30.03 $29.73 $29.80 $29.80 2,983
2023-03-22 $30.13 $30.13 $29.71 $29.71 $29.71 2,637
2023-03-21 $29.99 $30.08 $29.94 $30.06 $30.06 10,756
2023-03-20 $29.36 $29.56 $29.36 $29.50 $29.50 107,493
2023-03-17 $29.27 $29.27 $29.08 $29.18 $29.18 1,037
2023-03-16 $29.10 $29.74 $29.10 $29.74 $29.74 18,423
2023-03-15 $29.36 $29.46 $29.08 $29.45 $29.45 21,999
2023-03-14 $30.08 $30.08 $29.90 $30.06 $30.06 255
2023-03-13 $29.50 $29.72 $29.43 $29.53 $29.53 69,417
2023-03-10 $30.28 $30.30 $30.18 $30.18 $30.18 6,795
2023-03-09 $30.88 $30.89 $30.56 $30.57 $30.57 23,124
2023-03-08 $30.86 $30.94 $30.86 $30.94 $30.94 11,553
2023-03-07 $30.89 $30.93 $30.71 $30.71 $30.71 9,560
2023-03-06 $30.98 $31.01 $30.93 $30.95 $30.95 105,167
2023-03-03 $30.73 $30.90 $30.71 $30.90 $30.90 1,413
2023-03-02 $30.17 $30.41 $30.17 $30.41 $30.41 61,789
2023-03-01 $30.42 $30.43 $30.16 $30.28 $30.28 28,252
2023-02-28 $30.38 $30.41 $30.30 $30.30 $30.30 2,553
2023-02-27 $30.48 $30.52 $30.39 $30.44 $30.44 23,526
2023-02-24 $30.33 $30.33 $30.05 $30.14 $30.14 113,797
2023-02-23 $30.78 $30.81 $30.67 $30.80 $30.80 8,278
2023-02-22 $30.54 $30.62 $30.50 $30.52 $30.52 63,712
2023-02-21 $30.71 $30.71 $30.55 $30.55 $30.55 36,450
2023-02-17 $30.73 $30.92 $30.73 $30.92 $30.92 7,621
2023-02-16 $30.70 $30.93 $30.70 $30.84 $30.84 10,174
2023-02-15 $30.72 $30.97 $30.72 $30.97 $30.97 752
2023-02-14 $30.65 $30.83 $30.65 $30.75 $30.75 21,576
2023-02-13 $30.62 $30.69 $30.58 $30.69 $30.69 121,993
2023-02-10 $30.58 $30.58 $30.45 $30.53 $30.53 32,385
2023-02-09 $31.02 $31.02 $30.73 $30.76 $30.76 13,434
2023-02-08 $30.79 $30.85 $30.70 $30.80 $30.80 78,853
2023-02-07 $30.59 $30.79 $30.49 $30.78 $30.78 300,222
2023-02-06 $30.72 $30.74 $30.65 $30.72 $30.72 93,753
2023-02-03 $30.84 $30.99 $30.80 $30.90 $30.90 29,828
2023-02-02 $30.93 $31.05 $30.88 $31.03 $31.03 5,619
2023-02-01 $30.50 $30.50 $30.47 $30.47 $30.47 1,850
2023-01-31 $30.16 $30.25 $30.14 $30.25 $30.25 1,759
2023-01-30 $30.08 $30.21 $30.08 $30.11 $30.11 14,681
2023-01-27 $30.28 $30.28 $30.24 $30.24 $30.24 175
2023-01-26 $30.05 $30.17 $29.99 $30.17 $30.17 5,055
2023-01-25 $29.92 $30.10 $29.82 $30.10 $30.10 121,320
2023-01-24 $29.90 $30.01 $29.88 $30.00 $30.00 75,350
2023-01-23 $29.91 $30.08 $29.91 $30.07 $30.07 22,646
2023-01-20 $29.78 $29.98 $29.78 $29.98 $29.98 619
2023-01-19 $29.73 $29.78 $29.66 $29.74 $29.74 12,139
2023-01-18 $30.26 $30.29 $30.05 $30.05 $30.05 17,660
2023-01-17 $30.07 $30.23 $30.05 $30.15 $30.15 191,512
2023-01-13 $29.82 $30.06 $29.82 $30.06 $30.06 174,356
2023-01-12 $29.78 $30.01 $29.69 $29.95 $29.95 29,399
2023-01-11 $29.55 $29.73 $29.55 $29.70 $29.70 17,771
2023-01-10 $29.18 $29.39 $29.18 $29.38 $29.38 1,392
2023-01-09 $29.22 $29.30 $29.09 $29.09 $29.09 62,724
2023-01-06 $28.56 $28.97 $28.56 $28.97 $28.97 4,413
2023-01-05 $28.51 $28.63 $28.47 $28.57 $28.57 143,265
2023-01-04 $28.47 $28.51 $28.47 $28.51 $28.51 339
2023-01-03 $27.86 $27.98 $27.76 $27.87 $27.87 12,140
2022-12-30 $27.24 $27.24 $27.00 $27.00 $27.00 2,721
2022-12-29 $27.46 $27.46 $27.44 $27.45 $27.45 2,789
2022-12-28 $27.22 $27.22 $27.04 $27.04 $27.04 7,651
2022-12-27 $27.27 $27.30 $27.25 $27.27 $27.27 17,889
2022-12-23 $27.12 $27.20 $27.08 $27.18 $27.18 6,258
2022-12-22 $27.35 $27.35 $27.07 $27.22 $27.16 143,622
2022-12-21 $27.53 $27.56 $27.51 $27.53 $27.47 15,466
2022-12-20 $27.17 $27.19 $27.11 $27.11 $27.05 7,612
2022-12-19 $27.23 $27.24 $27.14 $27.15 $27.09 102,365
2022-12-16 $27.24 $27.24 $27.14 $27.17 $27.11 497
2022-12-15 $27.56 $27.56 $27.32 $27.32 $27.26 67,037
2022-12-14 $28.26 $28.28 $28.09 $28.18 $28.11 6,867
2022-12-13 $28.64 $28.70 $28.23 $28.23 $28.16 6,161
2022-12-12 $27.98 $28.09 $27.97 $28.05 $27.99 28,824
2022-12-09 $28.07 $28.10 $28.03 $28.04 $27.98 12,559
2022-12-08 $27.83 $27.98 $27.80 $27.95 $27.89 69,876
2022-12-07 $28.06 $28.10 $27.88 $27.90 $27.84 73,950
2022-12-06 $28.10 $28.13 $27.94 $27.98 $27.92 23,068
2022-12-05 $28.37 $28.39 $28.15 $28.15 $28.08 83,877
2022-12-02 $28.37 $28.56 $28.37 $28.56 $28.49 23,675
2022-12-01 $28.51 $28.52 $28.39 $28.41 $28.34 2,490
2022-11-30 $28.20 $28.54 $28.14 $28.52 $28.45 11,352
2022-11-29 $28.06 $28.18 $28.05 $28.17 $28.17 8,098
2022-11-28 $28.15 $28.18 $28.02 $28.05 $28.05 139,410
2022-11-25 $28.33 $28.42 $28.33 $28.37 $28.37 5,412
2022-11-23 $28.03 $28.13 $28.03 $28.11 $28.11 188,390
2022-11-22 $28.12 $28.21 $28.10 $28.19 $28.19 44,387
2022-11-21 $28.04 $28.08 $28.04 $28.07 $28.07 3,478
2022-11-18 $28.13 $28.17 $28.08 $28.16 $28.16 63,759
2022-11-17 $27.95 $28.00 $27.94 $27.98 $27.98 1,692
2022-11-16 $27.71 $27.81 $27.67 $27.76 $27.76 142,181
2022-11-15 $28.02 $28.04 $27.70 $27.83 $27.83 15,643
2022-11-14 $27.89 $28.09 $27.81 $27.84 $27.84 36,079
2022-11-11 $27.62 $27.98 $27.62 $27.91 $27.91 187,535
2022-11-10 $27.17 $27.53 $27.17 $27.51 $27.51 69,675
2022-11-09 $26.24 $26.37 $26.19 $26.20 $26.20 41,374
2022-11-08 $26.24 $26.45 $26.20 $26.35 $26.35 116,731
2022-11-07 $26.05 $26.15 $26.03 $26.10 $26.10 51,290
2022-11-04 $25.85 $26.04 $25.79 $25.98 $25.98 132,382
2022-11-03 $25.09 $25.27 $25.09 $25.21 $25.21 13,788
2022-11-02 $25.69 $25.77 $25.35 $25.35 $25.35 117,212
2022-11-01 $25.97 $25.97 $25.70 $25.84 $25.84 74,671
2022-10-31 $25.62 $25.69 $25.61 $25.61 $25.61 32,558
2022-10-28 $25.57 $25.83 $25.53 $25.79 $25.79 7,904
2022-10-27 $25.60 $25.77 $25.53 $25.57 $25.57 104,088
2022-10-26 $25.38 $25.72 $25.38 $25.57 $25.57 45,561
2022-10-25 $25.07 $25.50 $25.07 $25.48 $25.48 13,670
2022-10-24 $25.06 $25.18 $24.92 $25.15 $25.15 114,401
2022-10-21 $24.48 $24.89 $24.48 $24.88 $24.88 79,295
2022-10-20 $24.61 $24.66 $24.55 $24.55 $24.55 1,267
2022-10-19 $24.64 $24.73 $24.61 $24.65 $24.65 149,457
2022-10-18 $25.07 $25.07 $24.75 $24.87 $24.87 5,030
2022-10-17 $24.62 $24.62 $24.48 $24.53 $24.53 25,344
2022-10-14 $24.26 $24.27 $23.95 $23.95 $23.95 63,473
2022-10-13 $23.30 $24.11 $23.25 $24.10 $24.10 231,406
2022-10-12 $23.58 $23.69 $23.52 $23.58 $23.58 126,049
2022-10-11 $23.66 $23.78 $23.45 $23.52 $23.52 131,614
2022-10-10 $23.91 $23.97 $23.75 $23.89 $23.89 252,188
2022-10-07 $24.04 $24.05 $23.73 $23.77 $23.77 21,333
2022-10-06 $24.28 $24.35 $24.17 $24.18 $24.18 7,552
2022-10-05 $24.28 $24.55 $24.22 $24.48 $24.48 126,491
2022-10-04 $24.40 $24.68 $24.38 $24.61 $24.61 11,817
2022-10-03 $23.60 $23.83 $23.56 $23.78 $23.78 26,241
2022-09-30 $23.35 $23.58 $23.27 $23.32 $23.32 17,551
2022-09-29 $23.19 $23.29 $23.17 $23.29 $23.29 10,247
2022-09-28 $23.54 $23.97 $23.54 $23.95 $23.95 7,704
2022-09-27 $23.92 $23.96 $23.42 $23.53 $23.53 101,269
2022-09-26 $24.01 $24.06 $23.77 $23.82 $23.82 146,580
2022-09-23 $24.00 $24.00 $23.82 $23.93 $23.93 68,216
2022-09-22 $24.61 $24.63 $24.40 $24.48 $24.48 18,717
2022-09-21 $24.68 $24.97 $24.51 $24.54 $24.54 23,458
2022-09-20 $24.71 $24.71 $24.41 $24.61 $24.61 6,775
2022-09-19 $24.68 $25.07 $24.68 $25.06 $25.06 31,146
2022-09-16 $24.84 $24.98 $24.77 $24.84 $24.84 86,985
2022-09-15 $25.19 $25.38 $25.19 $25.21 $25.21 14,189
2022-09-14 $25.40 $25.51 $25.33 $25.44 $25.44 90,596
2022-09-13 $25.85 $26.02 $25.54 $25.54 $25.54 208,527
2022-09-12 $26.11 $26.26 $26.11 $26.22 $26.22 11,331
2022-09-09 $25.49 $25.72 $25.49 $25.72 $25.72 1,295
2022-09-08 $24.80 $25.23 $24.78 $25.08 $25.08 56,654
2022-09-07 $25.00 $25.35 $25.00 $25.33 $25.33 87,872
2022-09-06 $25.12 $25.21 $24.98 $24.99 $24.99 25,999
2022-09-02 $25.25 $25.32 $24.62 $24.70 $24.70 4,997
2022-09-01 $24.69 $24.90 $24.69 $24.90 $24.90 2,104
2022-08-31 $25.23 $25.32 $24.97 $25.02 $25.02 8,717
2022-08-30 $25.43 $25.44 $25.13 $25.19 $25.19 31,612
2022-08-29 $24.99 $25.11 $24.99 $25.10 $25.10 967
2022-08-26 $25.71 $25.71 $24.97 $24.97 $24.97 4,886
2022-08-25 $25.80 $25.92 $25.77 $25.92 $25.92 39,174
2022-08-24 $25.59 $25.71 $25.57 $25.63 $25.63 11,281
2022-08-23 $25.72 $25.72 $25.51 $25.54 $25.54 4,575
2022-08-22 $25.73 $25.73 $25.57 $25.61 $25.61 16,105
2022-08-19 $26.47 $26.47 $26.30 $26.31 $26.31 2,760
2022-08-18 $26.58 $26.66 $26.58 $26.61 $26.61 11,333
2022-08-17 $26.63 $26.68 $26.50 $26.58 $26.58 4,367
2022-08-16 $26.96 $27.20 $26.96 $27.15 $27.15 2,641
2022-08-15 $26.85 $27.00 $26.85 $26.98 $26.98 21,896
2022-08-12 $26.88 $27.09 $26.88 $27.08 $27.08 4,879
2022-08-11 $26.85 $26.85 $26.65 $26.65 $26.65 9,029
2022-08-10 $26.64 $26.78 $26.61 $26.76 $26.76 45,989
2022-08-09 $26.46 $26.50 $26.36 $26.36 $26.36 6,083
2022-08-08 $26.66 $26.67 $26.66 $26.67 $26.67 671
2022-08-05 $26.66 $26.67 $26.66 $26.66 $26.66 1,034
2022-08-04 $26.77 $26.77 $26.73 $26.75 $26.75 2,221
2022-08-03 $26.65 $26.67 $26.65 $26.67 $26.67 1,651
2022-08-02 $26.29 $26.41 $26.26 $26.26 $26.26 7,026
2022-08-01 $26.35 $26.50 $26.30 $26.37 $26.37 2,995
2022-07-29 $26.32 $26.47 $26.30 $26.47 $26.47 1,837
2022-07-28 $25.80 $26.05 $25.80 $26.05 $26.05 2,176
2022-07-27 $25.59 $25.87 $25.59 $25.85 $25.85 25,069
2022-07-26 $25.50 $25.60 $25.42 $25.49 $25.49 181,210
2022-07-25 $25.96 $25.96 $25.82 $25.82 $25.82 2,508
2022-07-22 $26.09 $26.09 $25.73 $25.76 $25.76 1,397
2022-07-21 $25.77 $25.88 $25.76 $25.88 $25.88 45,297
2022-07-20 $25.96 $26.03 $25.79 $25.83 $25.83 21,297
2022-07-19 $25.50 $26.06 $25.50 $26.03 $26.03 122,036
2022-07-18 $25.34 $25.34 $25.10 $25.10 $25.10 406
2022-07-15 $24.93 $25.11 $24.93 $25.06 $25.06 17,791
2022-07-14 $24.52 $24.64 $24.34 $24.60 $24.60 266,155
2022-07-13 $24.76 $25.00 $24.76 $24.98 $24.98 112,825
2022-07-12 $24.97 $25.29 $24.97 $25.06 $25.06 64,497
2022-07-11 $25.33 $25.37 $25.14 $25.16 $25.16 169,351
2022-07-08 $25.42 $25.57 $25.42 $25.55 $25.55 5,104
2022-07-07 $25.24 $25.31 $25.24 $25.30 $25.30 6,279
2022-07-06 $24.73 $24.87 $24.65 $24.79 $24.79 52,747
2022-07-05 $24.47 $24.74 $24.34 $24.74 $24.74 74,853
2022-07-01 $25.82 $26.15 $25.81 $26.15 $25.32 90,610
2022-06-30 $25.70 $25.99 $25.57 $25.98 $25.15 26,596
2022-06-29 $26.48 $26.48 $26.32 $26.35 $25.51 11,628
2022-06-28 $26.79 $26.79 $26.60 $26.60 $25.75 1,404
2022-06-27 $26.74 $26.79 $26.63 $26.65 $25.80 14,898
2022-06-24 $26.60 $26.76 $26.60 $26.76 $25.91 11,598
2022-06-23 $26.15 $26.25 $26.00 $26.23 $25.39 12,487
2022-06-22 $26.42 $26.77 $26.42 $26.56 $25.71 21,610
2022-06-21 $26.90 $26.96 $26.81 $26.81 $25.96 95,745
2022-06-17 $26.53 $26.75 $26.51 $26.63 $25.79 8,846
2022-06-16 $26.57 $26.57 $26.23 $26.28 $25.44 817,086
2022-06-15 $27.36 $27.51 $27.22 $27.45 $26.58 52,717
2022-06-14 $27.11 $27.22 $26.78 $26.95 $26.09 62,249
2022-06-13 $27.16 $27.30 $27.10 $27.19 $26.32 14,742
2022-06-10 $28.06 $28.06 $27.82 $27.86 $26.97 15,638
2022-06-09 $28.67 $28.74 $28.44 $28.44 $27.53 98,457
2022-06-08 $29.07 $29.14 $28.97 $28.97 $28.05 10,092
2022-06-07 $29.10 $29.39 $29.10 $29.39 $28.45 2,779
2022-06-06 $29.50 $29.58 $29.38 $29.43 $28.49 1,521
2022-06-03 $29.19 $29.26 $29.12 $29.18 $28.25 44,560
2022-06-02 $29.12 $29.45 $29.08 $29.43 $28.49 10,924
2022-06-01 $29.21 $29.22 $28.93 $29.00 $28.08 299,050
2022-05-31 $29.07 $29.17 $28.99 $29.08 $28.15 17,055
2022-05-27 $29.02 $29.17 $29.00 $29.17 $28.24 9,666
2022-05-26 $28.57 $28.76 $28.57 $28.73 $27.82 10,604
2022-05-25 $28.05 $28.42 $28.05 $28.37 $27.47 32,433
2022-05-24 $28.24 $28.29 $28.03 $28.21 $27.31 69,871
2022-05-23 $28.32 $28.55 $28.29 $28.52 $27.61 63,566
2022-05-20 $28.40 $28.40 $27.91 $28.23 $27.33 78,116
2022-05-19 $27.74 $28.04 $27.74 $27.98 $27.09 12,064
2022-05-18 $28.29 $28.31 $27.89 $27.90 $27.01 33,277
2022-05-17 $28.53 $28.67 $28.40 $28.63 $27.72 30,498
2022-05-16 $28.01 $28.31 $27.93 $28.19 $27.29 158,492
2022-05-13 $28.07 $28.30 $28.05 $28.26 $27.36 139,094
2022-05-12 $27.31 $27.82 $27.31 $27.63 $26.75 182,187
2022-05-11 $27.49 $27.88 $27.40 $27.40 $26.53 42,078
2022-05-10 $27.55 $27.59 $27.20 $27.37 $26.50 170,808
2022-05-09 $27.11 $27.19 $26.86 $26.90 $26.04 322,735
2022-05-06 $27.65 $27.65 $27.35 $27.50 $26.62 236,103
2022-05-05 $28.37 $28.37 $27.76 $27.87 $26.98 70,632
2022-05-04 $28.32 $28.75 $28.22 $28.72 $27.81 415,856
2022-05-03 $28.14 $28.31 $28.13 $28.27 $27.37 135,237
2022-05-02 $28.14 $28.27 $27.96 $28.19 $27.29 144,689
2022-04-29 $28.56 $28.68 $28.10 $28.12 $27.22 57,874
2022-04-28 $28.36 $28.56 $28.13 $28.56 $27.65 72,334
2022-04-27 $27.96 $28.11 $27.78 $27.92 $27.03 154,203
2022-04-26 $28.38 $28.43 $27.73 $27.74 $26.86 212,968
2022-04-25 $28.41 $28.64 $28.25 $28.63 $27.72 159,489
2022-04-22 $28.87 $28.92 $28.59 $28.59 $27.68 43,869
2022-04-21 $29.46 $29.46 $29.01 $29.01 $28.08 33,374
2022-04-20 $29.09 $29.11 $28.98 $29.04 $28.12 152,123
2022-04-19 $28.63 $28.90 $28.63 $28.87 $27.95 22,438
2022-04-18 $28.54 $28.77 $28.54 $28.57 $27.66 8,500
2022-04-14 $28.72 $28.73 $28.56 $28.57 $27.66 37,798
2022-04-13 $28.43 $28.59 $28.43 $28.58 $27.67 49,920
2022-04-12 $28.62 $28.76 $28.38 $28.43 $27.52 131,873
2022-04-11 $28.78 $28.96 $28.56 $28.56 $27.65 141,248
2022-04-08 $28.92 $29.06 $28.88 $28.93 $28.01 232,078
2022-04-07 $28.87 $28.92 $28.61 $28.86 $27.94 128,804
2022-04-06 $28.64 $28.92 $28.59 $28.81 $27.89 31,680
2022-04-05 $29.29 $29.34 $29.21 $29.27 $28.33 56,329
2022-04-04 $29.48 $29.63 $29.48 $29.63 $28.69 49,326
2022-04-01 $29.41 $29.47 $29.34 $29.42 $28.48 16,248
2022-03-31 $29.52 $29.52 $29.12 $29.15 $28.22 80,875
2022-03-30 $29.73 $29.80 $29.60 $29.72 $28.77 54,192
2022-03-29 $30.28 $30.28 $30.05 $30.26 $29.30 104,396
2022-03-28 $29.51 $29.65 $29.31 $29.63 $28.69 285,113
2022-03-25 $29.27 $29.37 $29.04 $29.30 $28.37 174,261
2022-03-24 $29.13 $29.27 $29.00 $29.24 $28.31 244,559
2022-03-23 $29.20 $29.34 $29.09 $29.09 $28.16 219,262
2022-03-22 $29.63 $29.74 $29.60 $29.74 $28.79 124,834
2022-03-21 $29.56 $29.57 $29.16 $29.32 $28.39 192,029
2022-03-18 $29.21 $29.72 $29.21 $29.70 $28.75 218,096
2022-03-17 $29.46 $29.60 $29.25 $29.58 $28.64 322,239
2022-03-16 $29.31 $29.86 $29.26 $29.80 $28.85 570,507
2022-03-15 $28.41 $28.80 $28.36 $28.73 $27.82 487,851
2022-03-14 $28.64 $28.82 $28.41 $28.54 $27.63 82,092
2022-03-11 $28.13 $28.13 $27.81 $27.86 $26.97 124,519
2022-03-10 $27.61 $27.99 $27.60 $27.73 $26.85 47,877
2022-03-09 $28.09 $28.69 $27.94 $28.43 $27.52 45,832
2022-03-08 $26.68 $27.50 $26.34 $26.79 $25.94 559,711
2022-03-07 $26.89 $27.02 $25.87 $26.08 $25.25 744,935
2022-03-04 $27.33 $27.33 $26.66 $26.91 $26.05 176,292
2022-03-03 $28.71 $28.75 $28.00 $28.08 $27.19 99,367
2022-03-02 $28.70 $29.01 $28.66 $28.80 $27.88 276,820
2022-03-01 $29.26 $29.30 $28.45 $28.59 $27.68 127,498
2022-02-28 $29.40 $29.92 $29.26 $29.42 $28.48 105,664
2022-02-25 $29.96 $30.30 $29.83 $30.30 $29.34 68,088
2022-02-24 $28.74 $29.72 $28.74 $29.64 $28.70 120,185
2022-02-23 $30.71 $30.71 $30.04 $30.09 $29.13 49,192
2022-02-22 $30.50 $30.63 $30.12 $30.44 $29.47 53,465
2022-02-18 $31.41 $31.43 $31.18 $31.24 $30.25 32,471
2022-02-17 $31.85 $31.85 $31.53 $31.56 $30.55 33,455
2022-02-16 $31.95 $32.13 $31.90 $32.09 $31.07 22,701
2022-02-15 $31.91 $32.13 $31.91 $32.13 $31.11 103,693
2022-02-14 $31.36 $31.48 $31.12 $31.35 $30.35 84,402
2022-02-11 $32.17 $32.17 $31.45 $31.57 $30.56 23,338
2022-02-10 $32.28 $32.28 $31.92 $31.98 $30.96 8,020
2022-02-09 $32.29 $32.37 $32.26 $32.36 $31.33 28,037
2022-02-08 $31.65 $31.86 $31.65 $31.86 $30.85 25,001
2022-02-07 $31.71 $31.81 $31.65 $31.68 $30.67 50,832
2022-02-04 $31.45 $31.74 $31.44 $31.63 $30.63 109,111
2022-02-03 $32.10 $32.10 $31.83 $31.83 $30.82 21,865
2022-02-02 $32.48 $32.49 $32.34 $32.45 $31.41 35,439
2022-02-01 $32.46 $32.48 $32.32 $32.46 $31.42 134,565
2022-01-31 $32.13 $32.30 $31.99 $32.29 $31.26 65,133
2022-01-28 $31.73 $32.03 $31.54 $32.00 $30.98 46,785
2022-01-27 $32.34 $32.34 $31.92 $31.97 $30.95 27,953
2022-01-26 $32.10 $32.29 $31.78 $31.91 $30.89 67,555
2022-01-25 $31.42 $31.56 $31.15 $31.49 $30.49 49,886
2022-01-24 $31.39 $31.69 $30.88 $31.69 $30.68 71,603
2022-01-21 $32.24 $32.37 $32.08 $32.08 $31.06 53,111
2022-01-20 $32.86 $33.03 $32.71 $32.74 $31.70 24,458
2022-01-19 $32.95 $33.02 $32.74 $32.74 $31.70 11,590
2022-01-18 $32.76 $32.89 $32.73 $32.73 $31.69 10,737
2022-01-14 $33.01 $33.11 $32.95 $33.11 $32.06 131,345
2022-01-13 $33.28 $33.28 $32.96 $32.98 $31.93 4,167
2022-01-12 $33.17 $33.23 $33.14 $33.16 $32.10 36,942
2022-01-11 $32.99 $33.16 $32.99 $33.16 $32.10 5,699
2022-01-10 $32.72 $32.83 $32.59 $32.83 $31.78 9,401
2022-01-07 $33.04 $33.12 $32.88 $33.04 $31.99 44,525
2022-01-06 $33.27 $33.27 $33.12 $33.13 $32.07 58,869
2022-01-05 $33.59 $33.59 $33.21 $33.21 $32.15 28,997
2022-01-04 $33.50 $33.50 $33.34 $33.37 $32.31 222,157
2022-01-03 $33.10 $33.25 $33.09 $33.23 $32.17 5,944
2021-12-31 $32.80 $32.82 $32.66 $32.66 $31.62 1,852
2021-12-30 $32.93 $32.93 $32.77 $32.79 $31.75 9,394
2021-12-29 $33.08 $33.08 $33.01 $33.07 $31.78 5,930
2021-12-28 $33.23 $33.25 $33.20 $33.24 $31.94 5,316
2021-12-27 $32.95 $33.12 $32.95 $33.11 $31.82 33,541
2021-12-23 $32.80 $32.89 $32.80 $32.84 $31.56 5,233
2021-12-22 $32.32 $32.64 $32.31 $32.62 $31.32 96,779
2021-12-21 $32.29 $32.43 $32.22 $32.42 $31.12 48,250
2021-12-20 $31.91 $32.08 $31.89 $32.08 $30.79 7,474
2021-12-17 $32.35 $32.51 $32.25 $32.36 $31.06 339,755
2021-12-16 $32.68 $32.70 $32.49 $32.59 $31.29 112,178
2021-12-15 $32.46 $32.72 $32.38 $32.71 $31.40 3,008
2021-12-14 $32.46 $32.54 $32.27 $32.46 $31.16 211,603
2021-12-13 $32.82 $32.87 $32.67 $32.67 $31.36 3,430
2021-12-10 $32.70 $32.70 $32.64 $32.69 $31.38 2,160
2021-12-09 $32.72 $32.72 $32.62 $32.63 $31.32 449
2021-12-08 $32.90 $32.92 $32.80 $32.87 $31.55 80,418
2021-12-07 $32.80 $33.12 $32.80 $33.11 $31.78 5,391
2021-12-06 $32.04 $32.26 $32.04 $32.23 $30.94 240,213
2021-12-03 $31.74 $31.76 $31.62 $31.76 $30.49 32,136
2021-12-02 $31.92 $32.10 $31.92 $32.07 $30.78 62,664
2021-12-01 $32.25 $32.26 $31.88 $31.88 $30.60 7,152
2021-11-30 $31.97 $31.99 $31.58 $31.68 $30.41 123,399
2021-11-29 $32.23 $32.23 $32.12 $32.14 $30.85 2,323
2021-11-26 $32.37 $32.40 $31.93 $32.02 $30.74 44,363
2021-11-24 $32.92 $33.21 $32.89 $33.21 $31.88 11,873
2021-11-23 $33.44 $33.51 $33.25 $33.42 $32.08 33,446
2021-11-22 $33.74 $33.81 $33.62 $33.62 $32.27 22,407
2021-11-19 $33.81 $33.90 $33.74 $33.78 $32.43 64,500
2021-11-18 $33.99 $34.00 $33.90 $34.00 $32.64 26,408
2021-11-17 $34.02 $34.02 $34.02 $34.02 $32.66 51,697
2021-11-16 $34.00 $34.00 $33.96 $33.96 $32.60 70,664
2021-11-15 $33.72 $33.77 $33.72 $33.74 $32.39 1,781
2021-11-12 $33.66 $33.69 $33.66 $33.66 $32.31 747
2021-11-11 $33.63 $33.63 $33.62 $33.62 $32.27 783
2021-11-10 $33.59 $33.59 $33.43 $33.45 $32.11 5,691
2021-11-09 $33.67 $33.67 $33.53 $33.56 $32.22 68,574
2021-11-08 $33.65 $33.65 $33.59 $33.60 $32.25 7,227
2021-11-05 $33.74 $33.75 $33.61 $33.69 $32.34 48,056
2021-11-04 $33.75 $33.79 $33.71 $33.73 $32.38 34,953
2021-11-03 $33.50 $33.74 $33.50 $33.74 $32.39 126,631
2021-11-02 $33.44 $33.48 $33.44 $33.48 $32.14 13,457
2021-11-01 $33.13 $33.27 $33.13 $33.27 $31.94 2,202
2021-10-29 $32.74 $32.99 $32.74 $32.97 $31.65 5,419
2021-10-28 $32.93 $32.96 $32.93 $32.96 $31.63 10,984
2021-10-27 $33.02 $33.07 $32.95 $32.95 $31.63 26,152
2021-10-26 $33.18 $33.21 $33.09 $33.12 $31.79 16,494
2021-10-25 $32.80 $32.89 $32.80 $32.86 $31.55 2,217
2021-10-22 $32.56 $32.56 $32.56 $32.56 $31.26 7
2021-10-21 $32.60 $32.60 $32.55 $32.56 $31.26 446
2021-10-20 $32.50 $32.61 $32.49 $32.59 $31.28 10,954
2021-10-19 $32.61 $32.61 $32.55 $32.56 $31.26 49,367
2021-10-18 $32.72 $32.72 $32.72 $32.72 $31.41 210
2021-10-15 $32.72 $32.73 $32.69 $32.72 $31.41 3,097
2021-10-14 $32.40 $32.50 $32.40 $32.50 $31.20 2,311
2021-10-13 $32.11 $32.11 $32.03 $32.08 $30.79 17,508
2021-10-12 $31.83 $31.89 $31.79 $31.83 $30.56 73,651
2021-10-11 $31.81 $31.88 $31.80 $31.80 $30.52 2,091
2021-10-08 $31.98 $31.98 $31.93 $31.93 $30.65 10,084
2021-10-07 $31.99 $31.99 $31.93 $31.96 $30.68 1,528
2021-10-06 $31.40 $31.64 $31.40 $31.62 $30.35 164,062
2021-10-05 $31.80 $31.92 $31.80 $31.91 $30.63 127,781
2021-10-04 $31.87 $31.89 $31.65 $31.72 $30.45 68,604
2021-10-01 $32.00 $32.04 $31.82 $32.02 $30.74 53,316
2021-09-30 $32.19 $32.24 $32.04 $32.04 $30.76 16,508
2021-09-29 $32.31 $32.36 $32.25 $32.26 $30.97 14,759
2021-09-28 $32.28 $32.28 $32.09 $32.15 $30.86 32,540
2021-09-27 $32.72 $32.80 $32.72 $32.79 $31.48 3,916
2021-09-24 $32.66 $32.72 $32.66 $32.72 $31.41 4,450
2021-09-23 $32.93 $32.96 $32.93 $32.95 $31.63 970
2021-09-22 $32.60 $32.72 $32.60 $32.64 $31.33 16,671
2021-09-21 $32.38 $32.38 $32.28 $32.28 $30.99 611
2021-09-20 $31.84 $31.95 $31.72 $31.87 $30.59 137,320
2021-09-17 $32.92 $32.92 $32.67 $32.73 $31.42 76,272
2021-09-16 $33.10 $33.12 $32.99 $33.08 $31.75 125,666
2021-09-15 $33.06 $33.08 $32.92 $33.05 $31.73 120,618
2021-09-14 $33.19 $33.20 $33.12 $33.12 $31.79 3,125
2021-09-13 $33.25 $33.25 $33.09 $33.16 $31.83 62,488
2021-09-10 $33.04 $33.04 $33.02 $33.02 $31.70 963
2021-09-09 $33.12 $33.16 $32.90 $32.91 $31.59 133,180
2021-09-08 $33.15 $33.19 $33.00 $33.03 $31.71 209,067
2021-09-07 $33.51 $33.51 $33.45 $33.45 $32.11 1,533
2021-09-03 $33.22 $33.34 $33.13 $33.30 $31.97 5,602
2021-09-02 $33.44 $33.44 $33.38 $33.38 $32.04 10,264
2021-09-01 $33.39 $33.42 $33.37 $33.37 $32.03 48,680
2021-08-31 $33.47 $33.47 $33.27 $33.35 $32.01 5,255
2021-08-30 $33.48 $33.56 $33.48 $33.54 $32.20 889
2021-08-27 $33.32 $33.45 $33.32 $33.45 $32.11 10,114
2021-08-26 $33.35 $33.35 $33.23 $33.25 $31.92 12,909
2021-08-25 $33.51 $33.51 $33.42 $33.42 $32.08 1,048
2021-08-24 $33.59 $33.59 $33.54 $33.54 $32.20 9,592
2021-08-23 $33.33 $33.47 $33.32 $33.47 $32.13 6,981
2021-08-20 $33.26 $33.34 $33.25 $33.33 $31.99 18,540
2021-08-19 $33.12 $33.32 $33.12 $33.31 $31.98 2,388
2021-08-18 $33.57 $33.71 $33.55 $33.55 $32.21 1,817
2021-08-17 $33.52 $33.53 $33.48 $33.53 $32.19 2,505
2021-08-16 $33.59 $33.66 $33.46 $33.64 $32.29 106,461
2021-08-13 $33.73 $33.73 $33.70 $33.73 $32.38 1,547
2021-08-12 $33.60 $33.68 $33.60 $33.67 $32.32 93,119
2021-08-11 $33.42 $33.46 $33.36 $33.45 $32.11 87,479
2021-08-10 $33.34 $33.38 $33.34 $33.37 $32.03 5,089
2021-08-09 $33.21 $33.27 $33.21 $33.27 $31.94 49,437
2021-08-06 $33.30 $33.30 $33.25 $33.27 $31.94 41,923
2021-08-05 $33.23 $33.28 $33.22 $33.26 $31.93 37,366
2021-08-04 $33.03 $33.13 $33.03 $33.08 $31.75 4,935
2021-08-03 $32.87 $32.93 $32.87 $32.93 $31.61 10,332
2021-08-02 $32.88 $32.94 $32.80 $32.80 $31.49 87,345
2021-07-30 $32.87 $32.91 $32.77 $32.79 $31.47 5,456
2021-07-29 $33.03 $33.03 $32.98 $32.98 $31.66 2,950
2021-07-28 $32.88 $32.91 $32.81 $32.85 $31.53 5,468
2021-07-27 $32.86 $32.86 $32.77 $32.86 $31.54 1,417
2021-07-26 $33.01 $33.01 $32.94 $33.01 $31.68 19,426
2021-07-23 $33.09 $33.09 $33.09 $33.09 $31.77 437
2021-07-22 $32.76 $32.85 $32.73 $32.83 $31.51 25,664
2021-07-21 $32.58 $32.67 $32.56 $32.67 $31.36 3,701
2021-07-20 $32.14 $32.32 $32.14 $32.26 $30.97 28,835
2021-07-19 $32.02 $32.05 $31.92 $32.04 $30.75 12,565
2021-07-16 $33.03 $33.03 $32.71 $32.74 $31.43 36,842
2021-07-15 $33.00 $33.02 $32.92 $33.01 $31.69 43,207
2021-07-14 $33.33 $33.35 $33.29 $33.30 $31.97 119,258
2021-07-13 $33.38 $33.38 $33.33 $33.34 $32.00 730
2021-07-12 $33.30 $33.36 $33.29 $33.35 $32.01 7,773
2021-07-09 $32.91 $33.12 $32.87 $33.09 $31.76 4,067
2021-07-08 $32.52 $32.66 $32.36 $32.58 $31.27 151,895
2021-07-07 $33.09 $33.17 $33.09 $33.17 $31.84 88,059
2021-07-06 $33.01 $33.01 $32.69 $32.78 $31.46 84,388
2021-07-02 $33.01 $33.05 $32.95 $33.04 $31.72 27,824
2021-07-01 $33.41 $33.50 $33.37 $33.48 $31.62 125,440
2021-06-30 $33.40 $33.40 $33.25 $33.38 $31.53 34,537
2021-06-29 $33.73 $33.73 $33.63 $33.63 $31.76 1,876
2021-06-28 $33.58 $33.58 $33.43 $33.44 $31.58 5,479
2021-06-25 $33.47 $33.58 $33.47 $33.57 $31.71 5,733
2021-06-24 $33.46 $33.51 $33.46 $33.49 $31.63 5,281
2021-06-23 $33.38 $33.38 $33.20 $33.20 $31.36 14,509
2021-06-22 $33.40 $33.50 $33.38 $33.48 $31.62 8,735
2021-06-21 $33.36 $33.52 $33.36 $33.52 $31.66 13,837
2021-06-18 $33.22 $33.22 $33.10 $33.16 $31.32 50,214
2021-06-17 $33.64 $33.68 $33.63 $33.68 $31.81 3,449
2021-06-16 $33.66 $33.68 $33.58 $33.62 $31.75 25,636
2021-06-15 $33.70 $33.72 $33.66 $33.70 $31.83 56,996
2021-06-14 $33.65 $33.68 $33.59 $33.66 $31.79 171,334
2021-06-11 $33.56 $33.64 $33.55 $33.64 $31.77 32,201
2021-06-10 $33.35 $33.42 $33.30 $33.36 $31.51 23,712
2021-06-09 $33.34 $33.37 $33.24 $33.35 $31.50 53,042
2021-06-08 $33.64 $33.64 $33.48 $33.53 $31.67 61,555
2021-06-07 $33.58 $33.64 $33.57 $33.64 $31.77 26,593
2021-06-04 $33.36 $33.51 $33.36 $33.49 $31.63 52,853
2021-06-03 $33.23 $33.37 $33.20 $33.33 $31.48 179,889
2021-06-02 $33.23 $33.27 $33.21 $33.25 $31.40 33,509
2021-06-01 $33.31 $33.32 $33.20 $33.21 $31.37 27,935
2021-05-28 $33.04 $33.11 $33.02 $33.03 $31.20 42,959
2021-05-27 $32.91 $32.94 $32.80 $32.86 $31.03 39,592
2021-05-26 $32.90 $32.94 $32.90 $32.92 $31.09 7,005
2021-05-25 $33.03 $33.04 $32.95 $32.95 $31.12 8,472
2021-05-24 $32.92 $33.10 $32.92 $33.10 $31.26 1,662
2021-05-21 $32.79 $32.86 $32.79 $32.83 $31.01 8,759
2021-05-20 $32.52 $32.74 $32.50 $32.69 $30.88 35,334
2021-05-19 $32.05 $32.29 $31.86 $32.25 $30.46 146,632
2021-05-18 $32.65 $32.69 $32.56 $32.56 $30.75 21,896
2021-05-17 $32.72 $32.74 $32.67 $32.74 $30.93 42,703
2021-05-14 $32.57 $32.78 $32.56 $32.78 $30.96 134,375
2021-05-13 $32.10 $32.36 $32.10 $32.31 $30.52 199,695
2021-05-12 $32.22 $32.25 $31.99 $31.99 $30.22 22,538
2021-05-11 $31.89 $32.12 $31.86 $32.12 $30.34 38,524
2021-05-10 $32.70 $32.70 $32.48 $32.48 $30.68 8,488
2021-05-07 $32.57 $32.78 $32.57 $32.76 $30.94 80,630
2021-05-06 $32.25 $32.46 $32.15 $32.45 $30.65 167,813
2021-05-05 $32.32 $32.37 $32.23 $32.36 $30.56 75,095
2021-05-04 $32.02 $32.11 $31.69 $31.85 $30.08 49,315
2021-05-03 $32.56 $32.61 $32.52 $32.59 $30.78 31,639
2021-04-30 $32.48 $32.57 $32.24 $32.33 $30.54 108,147
2021-04-29 $32.61 $32.61 $32.26 $32.49 $30.69 30,961
2021-04-28 $32.72 $32.80 $32.67 $32.72 $30.90 35,339
2021-04-27 $32.65 $32.71 $32.62 $32.67 $30.86 33,539
2021-04-26 $32.69 $32.73 $32.69 $32.73 $30.91 12,029
2021-04-23 $32.44 $32.70 $32.44 $32.65 $30.84 13,165
2021-04-22 $32.67 $32.77 $32.53 $32.58 $30.77 27,860
2021-04-21 $32.23 $32.59 $32.23 $32.58 $30.77 171,139
2021-04-20 $32.62 $32.62 $32.34 $32.46 $30.66 83,406
2021-04-19 $33.06 $33.06 $32.84 $32.93 $31.10 164,818
2021-04-16 $33.01 $33.19 $32.99 $33.18 $31.34 13,530
2021-04-15 $32.62 $32.71 $32.62 $32.71 $30.89 13,457
2021-04-14 $32.56 $32.60 $32.42 $32.45 $30.65 25,089
2021-04-13 $32.61 $32.65 $32.56 $32.61 $30.80 13,240
2021-04-12 $32.57 $32.60 $32.52 $32.58 $30.77 37,675
2021-04-09 $32.54 $32.66 $32.54 $32.64 $30.83 30,837
2021-04-08 $32.50 $32.58 $32.43 $32.53 $30.72 18,820
2021-04-07 $32.46 $32.53 $32.43 $32.51 $30.71 19,268
2021-04-06 $32.54 $32.55 $32.42 $32.44 $30.64 101,882
2021-04-05 $32.73 $33.00 $32.62 $32.96 $31.13 48,522
2021-04-01 $32.18 $32.43 $32.18 $32.37 $30.57 32,128
2021-03-31 $31.99 $32.05 $31.95 $32.01 $30.23 15,089
2021-03-30 $31.80 $32.01 $31.80 $31.94 $30.17 20,061
2021-03-29 $31.63 $31.71 $31.59 $31.67 $29.91 227,945
2021-03-26 $31.50 $31.64 $31.46 $31.61 $29.86 61,793
2021-03-25 $30.99 $31.39 $30.98 $31.37 $29.63 91,710
2021-03-24 $31.34 $31.34 $31.16 $31.17 $29.44 26,333
2021-03-23 $31.56 $31.59 $31.39 $31.39 $29.65 10,211
2021-03-22 $31.47 $31.57 $31.47 $31.51 $29.76 14,862
2021-03-19 $31.36 $31.45 $31.28 $31.37 $29.63 7,163
2021-03-18 $31.68 $31.79 $31.52 $31.52 $29.77 21,858
2021-03-17 $31.27 $31.56 $31.23 $31.50 $29.75 112,297
2021-03-16 $31.33 $31.34 $31.19 $31.23 $29.50 33,152
2021-03-15 $31.13 $31.15 $30.92 $31.12 $29.39 80,791
2021-03-12 $31.07 $31.20 $31.07 $31.17 $29.44 7,901
2021-03-11 $31.24 $31.25 $31.19 $31.19 $29.46 53,951
2021-03-10 $31.14 $31.16 $31.08 $31.16 $29.43 22,977
2021-03-09 $30.97 $31.02 $30.93 $30.95 $29.23 69,433
2021-03-08 $30.44 $30.87 $30.43 $30.72 $29.01 185,871
2021-03-05 $30.27 $30.29 $30.05 $30.28 $28.60 626,475
2021-03-04 $30.35 $30.40 $30.12 $30.19 $28.51 10,645
2021-03-03 $30.39 $30.39 $30.20 $30.25 $28.57 182,430
2021-03-02 $30.39 $30.44 $30.30 $30.31 $28.62 43,705
2021-03-01 $30.18 $30.33 $30.18 $30.32 $28.64 19,755
2021-02-26 $29.99 $29.99 $29.73 $29.75 $28.10 102,723
2021-02-25 $30.20 $30.25 $29.76 $29.79 $28.14 208,330
2021-02-24 $29.98 $30.25 $29.96 $30.25 $28.57 14,317
2021-02-23 $29.88 $30.01 $29.65 $29.96 $28.30 78,035
2021-02-22 $30.20 $30.33 $30.20 $30.20 $28.52 85,501
2021-02-19 $30.45 $30.46 $30.32 $30.34 $28.66 22,741
2021-02-18 $30.30 $30.31 $30.16 $30.30 $28.62 32,489
2021-02-17 $30.32 $30.43 $30.21 $30.34 $28.66 65,158
2021-02-16 $30.65 $30.68 $30.57 $30.59 $28.89 20,591
2021-02-12 $30.45 $30.57 $30.45 $30.55 $28.85 49,409
2021-02-11 $30.44 $30.50 $30.41 $30.49 $28.80 25,256
2021-02-10 $30.41 $30.42 $30.01 $30.19 $28.51 144,820
2021-02-09 $30.30 $30.41 $30.30 $30.37 $28.68 23,436
2021-02-08 $30.53 $30.57 $30.40 $30.48 $28.79 172,681
2021-02-05 $30.46 $30.48 $30.38 $30.43 $28.74 8,892
2021-02-04 $30.32 $30.49 $30.32 $30.47 $28.78 125,342
2021-02-03 $30.16 $30.32 $30.15 $30.31 $28.63 135,772
2021-02-02 $29.98 $30.10 $29.94 $30.07 $28.40 237,688
2021-02-01 $29.56 $29.65 $29.48 $29.62 $27.98 92,461
2021-01-29 $29.34 $29.44 $29.07 $29.14 $27.52 101,045
2021-01-28 $29.52 $29.70 $29.49 $29.55 $27.91 79,834
2021-01-27 $29.42 $29.66 $29.22 $29.37 $27.74 195,334
2021-01-26 $30.10 $30.10 $29.96 $30.01 $28.34 52,665
2021-01-25 $29.72 $29.83 $29.54 $29.74 $28.09 39,171
2021-01-22 $30.03 $30.10 $29.99 $30.05 $28.38 19,034
2021-01-21 $30.09 $30.19 $30.02 $30.17 $28.50 22,963
2021-01-20 $30.06 $30.13 $29.98 $30.10 $28.43 48,922
2021-01-19 $29.86 $29.86 $29.75 $29.82 $28.16 14,297
2021-01-15 $29.71 $29.73 $29.45 $29.61 $27.97 113,652
2021-01-14 $30.03 $30.12 $30.03 $30.05 $28.38 115,378
2021-01-13 $29.96 $30.04 $29.93 $29.94 $28.28 51,395
2021-01-12 $29.90 $29.96 $29.74 $29.87 $28.21 106,677
2021-01-11 $29.71 $29.94 $29.71 $29.90 $28.24 141,400
2021-01-08 $30.16 $30.27 $30.08 $30.24 $28.56 95,265
2021-01-07 $29.97 $30.05 $29.91 $30.02 $28.35 95,645
2021-01-06 $29.61 $29.87 $29.59 $29.70 $28.05 454,859
2021-01-05 $29.42 $29.57 $29.35 $29.53 $27.89 71,924
2021-01-04 $29.82 $29.82 $29.29 $29.47 $27.83 46,514
2020-12-31 $29.40 $29.40 $29.13 $29.23 $27.61 21,866
2020-12-30 $29.51 $29.56 $29.38 $29.38 $27.75 20,279
2020-12-29 $29.67 $29.67 $29.46 $29.50 $27.86 105,579
2020-12-28 $29.57 $29.64 $29.57 $29.60 $27.96 27,454
2020-12-24 $29.25 $29.33 $29.21 $29.32 $27.69 17,805
2020-12-23 $29.56 $29.66 $29.51 $29.63 $27.63 226,586
2020-12-22 $29.18 $29.29 $29.14 $29.24 $27.27 74,129
2020-12-21 $28.84 $29.20 $28.73 $29.14 $27.17 106,914
2020-12-18 $29.84 $29.84 $29.64 $29.72 $27.72 186,287
2020-12-17 $29.75 $29.81 $29.73 $29.77 $27.76 461,330
2020-12-16 $29.43 $29.60 $29.39 $29.57 $27.57 280,432
2020-12-15 $29.05 $29.20 $29.01 $29.20 $27.23 12,394
2020-12-14 $28.83 $28.90 $28.72 $28.74 $26.80 253,747
2020-12-11 $28.59 $28.63 $28.46 $28.58 $26.65 18,288
2020-12-10 $28.74 $28.94 $28.72 $28.86 $26.91 197,649
2020-12-09 $29.07 $29.09 $28.85 $28.93 $26.98 100,927
2020-12-08 $28.77 $28.93 $28.77 $28.91 $26.96 29,560
2020-12-07 $28.75 $28.82 $28.68 $28.79 $26.85 85,307
2020-12-04 $28.85 $28.89 $28.78 $28.81 $26.86 68,566
2020-12-03 $28.70 $28.75 $28.61 $28.62 $26.69 190,954
2020-12-02 $28.76 $28.86 $28.75 $28.80 $26.86 209,564
2020-12-01 $28.98 $29.00 $28.91 $28.97 $27.01 187,023
2020-11-30 $29.03 $29.10 $28.74 $28.77 $26.83 300,193
2020-11-27 $28.80 $28.89 $28.80 $28.84 $26.89 68,941
2020-11-25 $28.66 $28.79 $28.63 $28.75 $26.81 73,121
2020-11-24 $28.66 $28.76 $28.64 $28.75 $26.81 301,077
2020-11-23 $28.52 $28.60 $28.39 $28.49 $26.57 325,241
2020-11-20 $28.40 $28.47 $28.36 $28.40 $26.48 152,284
2020-11-19 $28.37 $28.44 $28.28 $28.42 $26.50 38,034
2020-11-18 $28.41 $28.55 $28.34 $28.36 $26.44 39,585
2020-11-17 $28.28 $28.40 $28.24 $28.40 $26.48 70,264
2020-11-16 $28.52 $28.52 $28.24 $28.41 $26.49 350,021
2020-11-13 $28.24 $28.35 $28.21 $28.32 $26.41 79,368
2020-11-12 $28.13 $28.16 $27.86 $27.92 $26.03 56,243
2020-11-11 $28.33 $28.44 $28.30 $28.43 $26.51 197,859
2020-11-10 $28.22 $28.31 $28.11 $28.18 $26.28 138,634
2020-11-09 $28.38 $28.39 $27.86 $27.90 $26.02 550,656
2020-11-06 $27.04 $27.11 $26.94 $27.01 $25.19 154,956
2020-11-05 $27.05 $27.18 $26.98 $27.04 $25.21 298,624
2020-11-04 $26.46 $26.82 $26.35 $26.59 $24.79 331,587
2020-11-03 $25.97 $26.42 $25.96 $26.28 $24.51 178,929
2020-11-02 $25.61 $25.68 $25.38 $25.54 $23.82 289,392
2020-10-30 $25.24 $25.26 $24.97 $25.22 $23.52 457,760
2020-10-29 $25.17 $25.52 $25.04 $25.38 $23.66 487,274
2020-10-28 $25.29 $25.39 $25.02 $25.08 $23.39 514,741
2020-10-27 $26.43 $26.46 $26.12 $26.16 $24.39 226,602
2020-10-26 $26.78 $26.80 $26.29 $26.55 $24.76 125,038
2020-10-23 $27.68 $27.68 $27.50 $27.66 $25.79 138,466
2020-10-22 $27.40 $27.57 $27.29 $27.52 $25.66 105,626
2020-10-21 $27.61 $27.70 $27.41 $27.43 $25.58 86,244
2020-10-20 $27.98 $28.07 $27.82 $27.87 $25.99 101,791
2020-10-19 $28.19 $28.24 $27.86 $27.89 $26.01 183,273
2020-10-16 $28.18 $28.37 $28.14 $28.23 $26.32 174,033
2020-10-15 $27.73 $27.96 $27.73 $27.92 $26.03 114,910
2020-10-14 $28.52 $28.56 $28.37 $28.39 $26.47 89,320
2020-10-13 $28.40 $28.49 $28.34 $28.40 $26.48 39,081
2020-10-12 $28.62 $28.79 $28.60 $28.76 $26.82 62,027
2020-10-09 $28.52 $28.55 $28.42 $28.52 $26.59 286,007
2020-10-08 $28.47 $28.58 $28.43 $28.52 $26.59 60,652
2020-10-07 $28.10 $28.26 $28.06 $28.22 $26.31 20,906
2020-10-06 $28.26 $28.30 $27.94 $27.99 $26.10 197,027
2020-10-05 $28.00 $28.22 $27.98 $28.22 $26.31 62,497
2020-10-02 $27.49 $27.84 $27.49 $27.81 $25.93 533,566
2020-10-01 $27.88 $27.88 $27.69 $27.86 $25.98 283,641
2020-09-30 $27.90 $28.03 $27.68 $27.80 $25.92 381,751
2020-09-29 $27.96 $27.99 $27.84 $27.93 $26.04 69,996
2020-09-28 $27.93 $28.03 $27.88 $27.98 $26.09 75,385
2020-09-25 $27.03 $27.44 $26.99 $27.42 $25.57 669,480
2020-09-24 $27.42 $27.64 $27.33 $27.50 $25.64 641,669
2020-09-23 $27.76 $27.76 $27.31 $27.32 $25.48 204,629
2020-09-22 $27.59 $27.64 $27.38 $27.61 $25.75 183,681
2020-09-21 $27.61 $27.61 $27.25 $27.52 $25.66 162,375
2020-09-18 $28.63 $28.64 $28.37 $28.49 $26.57 181,015
2020-09-17 $28.48 $28.71 $28.48 $28.67 $26.73 167,985
2020-09-16 $28.64 $28.77 $28.59 $28.61 $26.68 206,704
2020-09-15 $28.67 $28.69 $28.55 $28.63 $26.70 58,504
2020-09-14 $28.59 $28.63 $28.48 $28.54 $26.61 90,564
2020-09-11 $28.49 $28.68 $28.41 $28.55 $26.62 66,985
2020-09-10 $28.73 $28.81 $28.40 $28.42 $26.50 133,261
2020-09-09 $28.57 $28.84 $28.53 $28.73 $26.79 140,735
2020-09-08 $27.91 $28.24 $27.90 $28.03 $26.14 425,051
2020-09-04 $28.29 $28.35 $27.63 $28.14 $26.24 414,518
2020-09-03 $28.85 $28.85 $28.04 $28.12 $26.22 392,922
2020-09-02 $28.63 $28.92 $28.56 $28.91 $26.96 311,311
2020-09-01 $28.05 $28.25 $27.96 $28.19 $26.29 206,270
2020-08-31 $28.26 $28.36 $28.09 $28.14 $26.24 171,559
2020-08-28 $28.35 $28.38 $28.24 $28.38 $26.46 87,918
2020-08-27 $28.61 $28.63 $28.28 $28.38 $26.46 215,549
2020-08-26 $28.53 $28.78 $28.48 $28.77 $26.83 106,126
2020-08-25 $28.55 $28.57 $28.26 $28.44 $26.52 166,462
2020-08-24 $28.32 $28.43 $28.27 $28.43 $26.51 41,247
2020-08-21 $27.63 $27.86 $27.62 $27.85 $25.97 174,838
2020-08-20 $27.81 $28.03 $27.80 $27.97 $26.08 391,397
2020-08-19 $28.18 $28.24 $28.09 $28.11 $26.21 106,437
2020-08-18 $28.18 $28.18 $27.94 $28.01 $26.12 157,469
2020-08-17 $28.11 $28.13 $28.06 $28.10 $26.20 65,581
2020-08-14 $28.00 $28.02 $27.85 $27.91 $26.03 19,887
2020-08-13 $28.20 $28.26 $28.09 $28.15 $26.25 30,144
2020-08-12 $28.20 $28.41 $28.17 $28.37 $26.46 113,303
2020-08-11 $28.17 $28.21 $27.79 $27.83 $25.95 394,319
2020-08-10 $27.66 $27.72 $27.50 $27.72 $25.85 159,014
2020-08-07 $27.49 $27.61 $27.47 $27.60 $25.74 12,791
2020-08-06 $27.33 $27.53 $27.30 $27.49 $25.63 248,170
2020-08-05 $27.39 $27.50 $27.31 $27.35 $25.51 92,430
2020-08-04 $27.27 $27.38 $27.21 $27.37 $25.52 82,091
2020-08-03 $27.35 $27.52 $27.28 $27.48 $25.62 223,743
2020-07-31 $27.19 $27.19 $26.49 $26.74 $24.93 420,700
2020-07-30 $26.93 $27.17 $26.67 $27.13 $25.30 401,164
2020-07-29 $27.88 $28.07 $27.88 $28.06 $26.17 121,849
2020-07-28 $27.82 $27.94 $27.75 $27.80 $25.92 92,275
2020-07-27 $27.90 $28.06 $27.88 $28.02 $26.13 51,695
2020-07-24 $27.87 $27.96 $27.75 $27.84 $25.96 134,953
2020-07-23 $28.53 $28.57 $28.16 $28.24 $26.33 334,570
2020-07-22 $28.55 $28.63 $28.47 $28.58 $26.65 66,190
2020-07-21 $28.71 $28.76 $28.39 $28.47 $26.55 212,386
2020-07-20 $28.17 $28.46 $28.05 $28.43 $26.51 166,633
2020-07-17 $28.01 $28.13 $27.93 $28.11 $26.21 175,262
2020-07-16 $27.92 $28.04 $27.88 $28.00 $26.11 92,268
2020-07-15 $28.01 $28.16 $27.89 $28.03 $26.14 275,339
2020-07-14 $27.38 $27.80 $27.38 $27.76 $25.89 183,638
2020-07-13 $27.80 $27.88 $27.27 $27.31 $25.47 248,694
2020-07-10 $27.41 $27.67 $27.32 $27.67 $25.80 220,362
2020-07-09 $27.68 $27.68 $27.20 $27.43 $25.58 86,384
2020-07-08 $27.28 $27.50 $27.17 $27.48 $25.62 147,246
2020-07-07 $27.37 $27.51 $27.23 $27.24 $25.40 70,468
2020-07-06 $27.72 $27.76 $27.57 $27.75 $25.88 59,606
2020-07-02 $27.35 $27.52 $27.28 $27.31 $25.47 317,570
2020-07-01 $27.07 $27.25 $27.02 $27.18 $25.02 321,138
2020-06-30 $26.98 $27.34 $26.98 $27.28 $25.11 427,878
2020-06-29 $26.80 $27.10 $26.67 $27.07 $24.92 481,013
2020-06-26 $27.06 $27.10 $26.62 $26.67 $24.55 467,015
2020-06-25 $26.84 $27.27 $26.72 $27.24 $25.08 619,386
2020-06-24 $27.13 $27.22 $26.57 $26.80 $24.67 1,071,623
2020-06-23 $27.72 $27.73 $27.43 $27.45 $25.27 792,775
2020-06-22 $27.06 $27.27 $26.98 $27.27 $25.10 963,547
2020-06-19 $27.40 $27.41 $26.96 $26.97 $24.83 174,908
2020-06-18 $27.08 $27.22 $27.00 $27.15 $24.99 123,827
2020-06-17 $27.39 $27.42 $27.20 $27.24 $25.08 235,935
2020-06-16 $27.26 $27.44 $26.86 $27.14 $24.99 185,934
2020-06-15 $26.07 $26.76 $26.07 $26.72 $24.60 101,894
2020-06-12 $26.73 $26.82 $26.22 $26.55 $24.44 152,793
2020-06-11 $26.86 $26.92 $26.01 $26.12 $24.05 102,941
2020-06-10 $27.84 $27.84 $27.51 $27.55 $25.36 78,405
2020-06-09 $27.79 $27.96 $27.71 $27.82 $25.61 173,701
2020-06-08 $28.24 $28.49 $28.06 $28.48 $26.22 228,377
2020-06-05 $28.13 $28.31 $28.05 $28.13 $25.90 136,060
2020-06-04 $27.45 $27.64 $27.40 $27.50 $25.32 146,682
2020-06-03 $27.31 $27.79 $27.31 $27.68 $25.48 197,060
2020-06-02 $26.63 $26.80 $26.55 $26.80 $24.67 892,602
2020-06-01 $26.08 $26.56 $26.08 $26.54 $24.43 36,443
2020-05-29 $25.94 $25.98 $25.62 $25.93 $23.87 1,288,131
2020-05-28 $26.11 $26.25 $25.92 $25.96 $23.90 184,290
2020-05-27 $25.95 $26.09 $25.73 $26.08 $24.01 348,486
2020-05-26 $25.59 $25.67 $25.48 $25.49 $23.47 260,944
2020-05-22 $24.58 $24.75 $24.55 $24.73 $22.77 376,247
2020-05-21 $24.70 $24.82 $24.50 $24.57 $22.62 313,565
2020-05-20 $24.68 $24.89 $24.64 $24.84 $22.87 231,532
2020-05-19 $24.40 $24.57 $24.25 $24.25 $22.32 250,705
2020-05-18 $24.12 $24.63 $24.11 $24.53 $22.58 332,464
2020-05-15 $23.21 $23.38 $23.17 $23.37 $21.51 120,854
2020-05-14 $22.86 $23.25 $22.65 $23.25 $21.40 103,898
2020-05-13 $23.55 $23.65 $23.23 $23.39 $21.53 122,750
2020-05-12 $24.08 $24.08 $23.68 $23.68 $21.80 123,237
2020-05-11 $23.96 $24.16 $23.92 $24.10 $22.19 10,609
2020-05-08 $24.19 $24.22 $24.12 $24.21 $22.29 112,120
2020-05-07 $23.84 $23.97 $23.75 $23.78 $21.89 379,991
2020-05-06 $23.74 $23.74 $23.38 $23.39 $21.53 26,649
2020-05-05 $23.59 $23.76 $23.55 $23.56 $21.69 58,539
2020-05-04 $23.17 $23.43 $23.08 $23.40 $21.54 236,938
2020-05-01 $23.51 $23.62 $23.25 $23.40 $21.54 222,915
2020-04-30 $24.14 $24.16 $23.79 $23.95 $22.05 106,021
2020-04-29 $24.21 $24.59 $24.19 $24.51 $22.56 170,801
2020-04-28 $24.00 $24.00 $23.63 $23.63 $21.75 175,170
2020-04-27 $23.30 $23.65 $23.30 $23.59 $21.72 65,658
2020-04-24 $23.07 $23.17 $22.88 $23.17 $21.33 148,313
2020-04-23 $23.14 $23.39 $22.89 $22.95 $21.13 237,507
2020-04-22 $22.94 $23.11 $22.87 $23.07 $21.24 167,125
2020-04-21 $22.84 $22.98 $22.62 $22.74 $20.93 101,294
2020-04-20 $23.18 $23.52 $23.18 $23.22 $21.38 54,570
2020-04-17 $23.43 $23.61 $23.22 $23.58 $21.71 206,106
2020-04-16 $22.91 $22.91 $22.50 $22.70 $20.90 224,012
2020-04-15 $22.79 $22.82 $22.48 $22.48 $20.70 58,123
2020-04-14 $23.54 $23.81 $23.52 $23.59 $21.72 110,724
2020-04-13 $23.26 $23.37 $22.97 $23.12 $21.28 26,385
2020-04-09 $23.10 $23.53 $23.10 $23.42 $21.56 64,365
2020-04-08 $22.73 $22.84 $22.51 $22.78 $20.97 59,838
2020-04-07 $23.05 $23.09 $22.43 $22.44 $20.66 117,354
2020-04-06 $22.03 $22.59 $22.02 $22.53 $20.74 44,922
2020-04-03 $21.17 $21.22 $20.91 $21.08 $19.41 164,674
2020-04-02 $20.88 $21.29 $20.87 $21.25 $19.56 15,669
2020-04-01 $20.99 $21.16 $20.62 $20.68 $19.04 30,210
2020-03-31 $21.68 $21.81 $21.37 $21.62 $19.90 140,762
2020-03-30 $21.15 $21.63 $21.13 $21.60 $19.89 49,299
2020-03-27 $21.23 $21.40 $21.02 $21.02 $19.35 56,031
2020-03-26 $21.52 $22.10 $21.47 $22.09 $20.34 74,376
2020-03-25 $21.23 $22.00 $21.03 $21.61 $19.89 133,741
2020-03-24 $20.77 $21.48 $20.69 $21.37 $19.67 75,910
2020-03-23 $19.41 $19.80 $19.22 $19.51 $17.96 300,319
2020-03-20 $19.80 $20.05 $19.26 $19.27 $17.74 52,685
2020-03-19 $18.37 $19.47 $18.29 $19.14 $17.62 149,730
2020-03-18 $18.43 $18.87 $18.01 $18.45 $16.99 350,605
2020-03-17 $19.01 $19.64 $18.73 $19.64 $18.08 68,464
2020-03-16 $18.33 $19.56 $18.16 $18.36 $16.90 62,266
2020-03-13 $21.41 $21.41 $20.00 $21.18 $19.50 68,588
2020-03-12 $20.97 $20.98 $20.01 $20.01 $18.42 25,031
2020-03-11 $23.29 $23.35 $22.50 $22.73 $20.93 147,025
2020-03-10 $23.95 $24.10 $23.12 $24.05 $22.14 122,662
2020-03-09 $23.35 $23.87 $22.86 $22.92 $21.10 31,751
2020-03-06 $25.31 $25.61 $25.25 $25.51 $23.48 237,172
2020-03-05 $26.18 $26.44 $25.94 $26.01 $23.94 187,715
2020-03-04 $26.82 $27.09 $26.60 $27.09 $24.94 205,119
2020-03-03 $26.84 $27.09 $25.97 $26.16 $24.08 327,172
2020-03-02 $26.30 $26.60 $25.89 $26.56 $24.45 248,678
2020-02-28 $26.06 $26.55 $25.95 $26.33 $24.24 1,666,114
2020-02-27 $27.16 $27.53 $26.75 $26.75 $24.63 91,303
2020-02-26 $28.07 $28.19 $27.70 $27.72 $25.52 64,659
2020-02-25 $28.56 $28.56 $27.84 $27.84 $25.63 68,691
2020-02-24 $28.57 $28.73 $28.51 $28.54 $26.27 13,813
2020-02-21 $30.02 $30.02 $29.74 $29.77 $27.41 40,092
2020-02-20 $30.19 $30.26 $30.02 $30.16 $27.77 30,968
2020-02-19 $30.18 $30.26 $30.18 $30.23 $27.83 75,220
2020-02-18 $30.02 $30.07 $29.97 $30.03 $27.65 64,190
2020-02-14 $30.18 $30.18 $30.10 $30.17 $27.77 56,330
2020-02-13 $30.01 $30.16 $30.01 $30.12 $27.73 43,321
2020-02-12 $30.21 $30.29 $30.19 $30.28 $27.88 10,942
2020-02-11 $29.92 $30.00 $29.91 $29.96 $27.58 22,967
2020-02-10 $29.57 $29.72 $29.57 $29.72 $27.36 16,592
2020-02-07 $29.66 $29.70 $29.60 $29.60 $27.25 13,158
2020-02-06 $29.82 $29.84 $29.80 $29.83 $27.46 6,861
2020-02-05 $29.66 $29.71 $29.56 $29.68 $27.32 34,316
2020-02-04 $29.18 $29.25 $29.18 $29.23 $26.91 10,959
2020-02-03 $28.66 $28.83 $28.65 $28.67 $26.39 22,077
2020-01-31 $28.87 $28.87 $28.44 $28.52 $26.26 37,817
2020-01-30 $29.10 $29.17 $28.95 $29.17 $26.86 18,201
2020-01-29 $29.43 $29.44 $29.31 $29.32 $26.99 20,820
2020-01-28 $29.23 $29.36 $29.20 $29.35 $27.02 11,728
2020-01-27 $29.10 $29.22 $29.10 $29.10 $26.79 23,514
2020-01-24 $29.92 $29.94 $29.72 $29.77 $27.41 32,417
2020-01-23 $29.60 $29.69 $29.50 $29.68 $27.32 16,183
2020-01-22 $29.85 $29.86 $29.69 $29.71 $27.35 24,692
2020-01-21 $29.80 $29.88 $29.79 $29.79 $27.42 10,900
2020-01-17 $29.76 $29.79 $29.73 $29.78 $27.42 10,449
2020-01-16 $29.52 $29.64 $29.50 $29.63 $27.28 83,195
2020-01-15 $29.48 $29.56 $29.48 $29.50 $27.16 80,302
2020-01-14 $29.58 $29.68 $29.57 $29.64 $27.29 29,663
2020-01-13 $29.55 $29.63 $29.51 $29.60 $27.25 65,502
2020-01-10 $29.74 $29.77 $29.58 $29.58 $27.23 41,125
2020-01-09 $29.66 $29.75 $29.66 $29.70 $27.34 29,800
2020-01-08 $29.28 $29.52 $29.28 $29.45 $27.11 29,368
2020-01-07 $29.11 $29.16 $29.06 $29.08 $26.77 18,222
2020-01-06 $28.79 $29.02 $28.79 $29.02 $26.72 8,943
2020-01-03 $29.10 $29.18 $29.06 $29.07 $26.76 23,197
2020-01-02 $29.40 $29.59 $29.40 $29.59 $27.24 53,434
2019-12-31 $28.76 $28.99 $28.76 $28.99 $26.69 12,397
2019-12-30 $29.15 $29.15 $28.82 $28.84 $26.55 8,784
2019-12-27 $29.29 $29.30 $29.22 $29.25 $26.93 3,780
2019-12-26 $29.26 $29.29 $29.25 $29.28 $26.96 2,306
2019-12-24 $29.24 $29.26 $29.19 $29.21 $26.89 5,227
2019-12-23 $29.23 $29.27 $29.23 $29.26 $26.94 52,683
2019-12-20 $29.23 $29.29 $29.23 $29.25 $26.93 39,737
2019-12-19 $28.99 $29.09 $28.97 $29.09 $26.78 13,371
2019-12-18 $29.18 $29.19 $29.08 $29.08 $26.77 50,736
2019-12-17 $29.28 $29.29 $29.22 $29.23 $26.91 29,002
2019-12-16 $29.44 $29.52 $29.44 $29.47 $27.13 27,474
2019-12-13 $29.20 $29.38 $29.17 $29.25 $26.93 56,402
2019-12-12 $28.82 $29.16 $28.82 $29.12 $26.81 83,287
2019-12-11 $28.78 $28.90 $28.78 $28.86 $26.57 49,061
2019-12-10 $28.61 $28.74 $28.53 $28.71 $26.43 33,127
2019-12-09 $28.84 $28.89 $28.71 $28.71 $26.43 65,090
2019-12-06 $28.89 $28.94 $28.87 $28.92 $26.62 90,368
2019-12-05 $28.84 $28.84 $28.68 $28.74 $26.46 43,244
2019-12-04 $28.77 $28.92 $28.77 $28.91 $26.61 25,130
2019-12-03 $28.48 $28.69 $28.42 $28.69 $26.41 53,266
2019-12-02 $28.78 $28.82 $28.46 $28.54 $26.27 159,327
2019-11-29 $29.11 $29.11 $29.00 $29.00 $26.70 3,429
2019-11-27 $29.13 $29.18 $29.13 $29.17 $26.85 14,785
2019-11-26 $29.03 $29.07 $29.03 $29.07 $26.76 8,000
2019-11-25 $28.97 $29.07 $28.97 $29.07 $26.76 10,759
2019-11-22 $28.87 $28.91 $28.82 $28.90 $26.61 17,781
2019-11-21 $28.80 $28.86 $28.72 $28.82 $26.53 44,473
2019-11-20 $28.83 $28.87 $28.68 $28.75 $26.47 62,166
2019-11-19 $29.12 $29.13 $28.88 $28.88 $26.59 73,355
2019-11-18 $28.79 $28.92 $28.76 $28.90 $26.61 45,469
2019-11-15 $28.83 $28.97 $28.83 $28.97 $26.67 61,362
2019-11-14 $28.80 $28.86 $28.76 $28.84 $26.55 51,334
2019-11-13 $28.84 $28.95 $28.83 $28.95 $26.65 61,749
2019-11-12 $28.97 $29.05 $28.95 $28.99 $26.69 22,613
2019-11-11 $28.90 $28.95 $28.89 $28.93 $26.63 17,998
2019-11-08 $28.97 $29.02 $28.86 $29.02 $26.72 60,803
2019-11-07 $29.03 $29.14 $29.02 $29.07 $26.76 80,234
2019-11-06 $28.85 $28.93 $28.80 $28.86 $26.57 68,638
2019-11-05 $28.76 $28.83 $28.75 $28.82 $26.53 18,253
2019-11-04 $28.83 $28.83 $28.76 $28.78 $26.50 13,060
2019-11-01 $28.40 $28.43 $28.36 $28.41 $26.15 17,356
2019-10-31 $28.22 $28.23 $28.13 $28.20 $25.96 43,532
2019-10-30 $28.21 $28.31 $28.09 $28.31 $26.06 48,658
2019-10-29 $28.26 $28.30 $28.24 $28.26 $26.02 10,923
2019-10-28 $28.35 $28.40 $28.35 $28.37 $26.12 12,674
2019-10-25 $28.13 $28.24 $28.13 $28.23 $25.99 8,886
2019-10-24 $28.21 $28.24 $28.17 $28.24 $26.00 35,211
2019-10-23 $27.97 $28.11 $27.97 $28.09 $25.86 197,579
2019-10-22 $27.99 $28.05 $27.89 $27.90 $25.68 70,926
2019-10-21 $28.00 $28.00 $27.94 $28.00 $25.78 18,212
2019-10-18 $27.70 $27.73 $27.59 $27.72 $25.52 9,311
2019-10-17 $27.82 $27.83 $27.64 $27.70 $25.50 15,525
2019-10-16 $27.65 $27.74 $27.65 $27.66 $25.46 49,049
2019-10-15 $27.39 $27.67 $27.39 $27.61 $25.42 41,794
2019-10-14 $27.18 $27.29 $27.18 $27.26 $25.10 19,914
2019-10-11 $27.09 $27.37 $27.09 $27.19 $25.03 228,956
2019-10-10 $26.42 $26.61 $26.40 $26.55 $24.44 66,990
2019-10-09 $26.46 $26.51 $26.44 $26.48 $24.38 62,505
2019-10-08 $26.15 $26.32 $26.14 $26.18 $24.10 71,711
2019-10-07 $26.38 $26.52 $26.38 $26.45 $24.35 17,675
2019-10-04 $26.24 $26.46 $26.21 $26.44 $24.34 21,324
2019-10-03 $26.10 $26.23 $25.92 $26.23 $24.15 59,464
2019-10-02 $26.37 $26.38 $26.11 $26.11 $24.04 60,938
2019-10-01 $27.09 $27.10 $26.75 $26.77 $24.64 98,462
2019-09-30 $27.13 $27.15 $27.10 $27.13 $24.98 12,761
2019-09-27 $27.04 $27.05 $26.89 $26.94 $24.80 31,644
2019-09-26 $26.84 $26.94 $26.84 $26.92 $24.78 36,222
2019-09-25 $26.61 $26.78 $26.56 $26.77 $24.64 19,045
2019-09-24 $26.95 $26.95 $26.74 $26.75 $24.63 56,966
2019-09-23 $26.87 $27.01 $26.87 $27.00 $24.86 82,095
2019-09-20 $27.20 $27.25 $27.11 $27.11 $24.96 393,725
2019-09-19 $27.16 $27.26 $27.16 $27.17 $25.01 22,612
2019-09-18 $27.08 $27.19 $27.06 $27.18 $25.02 27,280
2019-09-17 $27.05 $27.12 $27.05 $27.12 $24.97 14,912
2019-09-16 $27.13 $27.21 $27.13 $27.17 $25.01 69,000
2019-09-13 $27.33 $27.35 $27.28 $27.30 $25.13 33,700
2019-09-12 $27.15 $27.23 $27.04 $27.22 $25.06 114,021
2019-09-11 $27.12 $27.18 $27.11 $27.17 $25.01 13,000
2019-09-10 $26.95 $27.06 $26.91 $27.00 $24.86 26,900
2019-09-09 $26.87 $26.87 $26.80 $26.85 $24.72 22,965
2019-09-06 $26.73 $26.76 $26.70 $26.72 $24.60 15,900
2019-09-05 $26.60 $26.64 $26.58 $26.61 $24.50 44,500
2019-09-04 $26.37 $26.40 $26.35 $26.40 $24.30 104,582
2019-09-03 $26.14 $26.21 $26.02 $26.16 $24.08 70,200
2019-08-30 $26.27 $26.27 $26.11 $26.22 $24.14 47,054
2019-08-29 $25.91 $26.01 $25.78 $25.96 $23.90 94,122
2019-08-28 $25.48 $25.66 $25.39 $25.64 $23.60 118,887
2019-08-27 $25.80 $25.80 $25.62 $25.69 $23.65 72,019
2019-08-26 $25.55 $25.60 $25.45 $25.58 $23.55 118,289
2019-08-23 $25.70 $25.82 $25.31 $25.31 $23.30 95,011
2019-08-22 $25.87 $25.91 $25.66 $25.75 $23.71 208,358
2019-08-21 $25.85 $25.86 $25.80 $25.83 $23.78 36,549
2019-08-20 $25.54 $25.54 $25.40 $25.41 $23.39 61,106
2019-08-19 $25.70 $25.70 $25.55 $25.59 $23.56 98,206
2019-08-16 $25.10 $25.31 $25.10 $25.29 $23.28 137,496
2019-08-15 $24.84 $25.04 $24.78 $24.91 $22.93 79,365
2019-08-14 $25.12 $25.17 $25.00 $25.01 $23.02 83,367
2019-08-13 $25.26 $25.80 $25.25 $25.74 $23.70 189,821
2019-08-12 $25.53 $25.59 $25.37 $25.41 $23.39 138,948
2019-08-09 $25.70 $25.73 $25.56 $25.66 $23.62 118,889
2019-08-08 $25.74 $25.91 $25.70 $25.89 $23.83 94,527
2019-08-07 $25.37 $25.64 $25.31 $25.62 $23.59 326,062
2019-08-06 $25.57 $25.62 $25.30 $25.46 $23.44 65,827
2019-08-05 $25.58 $25.60 $25.23 $25.38 $23.36 356,486
2019-08-02 $26.26 $26.26 $26.00 $26.10 $24.03 136,742
2019-08-01 $26.68 $26.84 $26.36 $26.43 $24.33 145,979
2019-07-31 $26.61 $26.71 $26.36 $26.55 $24.44 270,659
2019-07-30 $26.50 $26.52 $26.40 $26.44 $24.34 122,417
2019-07-29 $27.15 $27.15 $27.05 $27.08 $24.93 35,635
2019-07-26 $27.02 $27.09 $27.00 $27.07 $24.92 35,457
2019-07-25 $27.11 $27.11 $26.82 $26.89 $24.76 237,738
2019-07-24 $27.21 $27.35 $27.21 $27.33 $25.16 63,283
2019-07-23 $27.10 $27.22 $27.10 $27.21 $25.05 83,101
2019-07-22 $26.72 $26.74 $26.65 $26.72 $24.60 51,221
2019-07-19 $26.62 $26.68 $26.57 $26.59 $24.48 13,923
2019-07-18 $26.60 $26.65 $26.52 $26.61 $24.50 140,650
2019-07-17 $26.98 $27.00 $26.78 $26.78 $24.65 519,473
2019-07-16 $26.97 $27.06 $26.97 $27.02 $24.87 39,168
2019-07-15 $26.93 $26.98 $26.89 $26.98 $24.84 177,427
2019-07-12 $26.83 $26.84 $26.76 $26.80 $24.67 58,240
2019-07-11 $26.94 $26.95 $26.77 $26.83 $24.70 40,725
2019-07-10 $27.00 $27.06 $26.88 $26.91 $24.77 271,710
2019-07-09 $26.95 $27.09 $26.95 $27.08 $24.93 11,771
2019-07-08 $27.20 $27.23 $27.13 $27.17 $25.01 73,664
2019-07-05 $27.29 $27.35 $27.19 $27.31 $25.14 419,797
2019-07-03 $27.39 $27.44 $27.38 $27.44 $25.26 2,908
2019-07-02 $27.14 $27.21 $27.14 $27.21 $25.05 24,412
2019-07-01 $27.99 $27.99 $27.86 $27.91 $25.03 51,000
2019-06-28 $27.52 $27.66 $27.50 $27.65 $24.79 132,590
2019-06-27 $27.35 $27.38 $27.32 $27.35 $24.52 75,354
2019-06-26 $27.31 $27.31 $27.22 $27.24 $24.43 7,568
2019-06-25 $27.30 $27.30 $27.11 $27.11 $24.31 54,921
2019-06-24 $27.37 $27.37 $27.25 $27.27 $24.45 21,106
2019-06-21 $27.44 $27.49 $27.32 $27.34 $24.52 73,119
2019-06-20 $27.64 $27.64 $27.45 $27.55 $24.70 36,586
2019-06-19 $27.38 $27.45 $27.36 $27.42 $24.59 51,631
2019-06-18 $27.21 $27.43 $27.21 $27.41 $24.58 62,087
2019-06-17 $26.82 $26.90 $26.82 $26.86 $24.09 83,327
2019-06-14 $26.88 $26.92 $26.79 $26.90 $24.12 11,161
2019-06-13 $27.03 $27.06 $27.01 $27.05 $24.26 12,493
2019-06-12 $26.94 $26.98 $26.92 $26.93 $24.15 18,160
2019-06-11 $27.16 $27.19 $26.98 $27.02 $24.23 31,512
2019-06-10 $26.86 $26.93 $26.83 $26.87 $24.09 72,220
2019-06-07 $26.72 $26.87 $26.72 $26.76 $24.00 21,152
2019-06-06 $26.61 $26.68 $26.50 $26.65 $23.90 152,115
2019-06-05 $26.74 $26.75 $26.62 $26.72 $23.96 52,462
2019-06-04 $26.71 $26.75 $26.62 $26.74 $23.98 90,466
2019-06-03 $26.23 $26.36 $26.17 $26.23 $23.52 57,925
2019-05-31 $26.13 $26.25 $26.13 $26.19 $23.48 28,936
2019-05-30 $26.55 $26.65 $26.55 $26.64 $23.89 13,691
2019-05-29 $26.49 $26.52 $26.43 $26.51 $23.77 12,834
2019-05-28 $26.91 $26.97 $26.75 $26.75 $23.99 42,317
2019-05-24 $26.91 $26.93 $26.79 $26.86 $24.09 91,576
2019-05-23 $26.78 $26.79 $26.68 $26.75 $23.99 92,086
2019-05-22 $27.09 $27.21 $27.09 $27.15 $24.35 66,116
2019-05-21 $27.17 $27.23 $27.11 $27.21 $24.40 97,690
2019-05-20 $26.93 $27.01 $26.85 $26.96 $24.17 671,777
2019-05-17 $27.23 $27.43 $27.23 $27.29 $24.47 140,335
2019-05-16 $27.32 $27.59 $27.29 $27.51 $24.67 360,294
2019-05-15 $26.70 $27.20 $26.70 $27.17 $24.36 422,328
2019-05-14 $26.80 $26.98 $26.79 $26.88 $24.10 18,078
2019-05-13 $26.64 $26.73 $26.58 $26.59 $23.84 138,466
2019-05-10 $27.22 $27.43 $27.05 $27.39 $24.56 41,701
2019-05-09 $27.09 $27.25 $26.94 $27.23 $24.42 85,538
2019-05-08 $27.35 $27.52 $27.35 $27.46 $24.62 151,025
2019-05-07 $27.47 $27.50 $27.11 $27.22 $24.41 133,672
2019-05-06 $27.40 $27.77 $27.40 $27.74 $24.87 254,435
2019-05-03 $27.93 $28.04 $27.86 $28.03 $25.13 58,275
2019-05-02 $27.84 $27.90 $27.73 $27.73 $24.87 37,939
2019-05-01 $27.82 $27.90 $27.71 $27.72 $24.86 47,286
2019-04-30 $27.76 $27.89 $27.72 $27.86 $24.98 47,383
2019-04-29 $27.74 $27.84 $27.74 $27.82 $24.95 82,563
2019-04-26 $27.74 $27.76 $27.69 $27.75 $24.88 70,034
2019-04-25 $27.65 $27.72 $27.58 $27.70 $24.84 116,194
2019-04-24 $27.71 $27.75 $27.67 $27.72 $24.86 43,535
2019-04-23 $27.51 $27.62 $27.51 $27.60 $24.75 137,636
2019-04-22 $27.50 $27.62 $27.50 $27.57 $24.72 33,196
2019-04-18 $27.50 $27.62 $27.49 $27.59 $24.74 37,536
2019-04-17 $27.48 $27.49 $27.40 $27.46 $24.62 244,310
2019-04-16 $27.29 $27.32 $27.26 $27.26 $24.44 34,054
2019-04-15 $27.06 $27.09 $27.05 $27.08 $24.28 43,069
2019-04-12 $27.03 $27.07 $27.00 $27.07 $24.27 221,423
2019-04-11 $26.82 $26.87 $26.78 $26.83 $24.06 250,969
2019-04-10 $26.74 $26.79 $26.72 $26.76 $24.00 75,046
2019-04-09 $26.63 $26.66 $26.58 $26.58 $23.83 51,465
2019-04-08 $26.87 $26.88 $26.80 $26.82 $24.05 57,502
2019-04-05 $26.91 $26.97 $26.91 $26.94 $24.16 29,183
2019-04-04 $26.93 $27.00 $26.89 $26.92 $24.14 88,783
2019-04-03 $26.78 $26.91 $26.77 $26.86 $24.09 62,278
2019-04-02 $26.42 $26.56 $26.40 $26.52 $23.78 594,959
2019-04-01 $26.19 $26.36 $26.18 $26.35 $23.63 39,695
2019-03-29 $25.95 $25.97 $25.81 $25.94 $23.26 51,025
2019-03-28 $25.82 $25.87 $25.70 $25.81 $23.14 79,683
2019-03-27 $25.90 $25.96 $25.70 $25.86 $23.19 194,340
2019-03-26 $25.76 $25.84 $25.76 $25.81 $23.14 80,503
2019-03-25 $25.59 $25.66 $25.54 $25.63 $22.98 149,498
2019-03-22 $25.88 $25.90 $25.59 $25.61 $22.96 499,328
2019-03-21 $25.92 $26.18 $25.92 $26.18 $23.48 382,625
2019-03-20 $26.19 $26.32 $26.13 $26.18 $23.48 76,794
2019-03-19 $26.65 $26.67 $26.49 $26.52 $23.78 110,466
2019-03-18 $26.28 $26.34 $26.26 $26.31 $23.59 35,409
2019-03-15 $26.30 $26.35 $26.20 $26.32 $23.60 165,756
2019-03-14 $26.11 $26.16 $26.08 $26.12 $23.42 264,143
2019-03-13 $25.92 $26.10 $25.91 $26.03 $23.34 44,271
2019-03-12 $25.96 $25.98 $25.89 $25.92 $23.24 380,598
2019-03-11 $25.82 $26.06 $25.82 $26.05 $23.36 25,634
2019-03-08 $25.69 $25.86 $25.69 $25.85 $23.18 96,313
2019-03-07 $26.01 $26.03 $25.80 $25.89 $23.22 115,008
2019-03-06 $26.22 $26.22 $26.08 $26.08 $23.39 116,119
2019-03-05 $26.13 $26.23 $26.12 $26.20 $23.49 48,362
2019-03-04 $26.23 $26.26 $26.01 $26.05 $23.36 90,835
2019-03-01 $26.18 $26.23 $26.12 $26.22 $23.51 58,178
2019-02-28 $25.76 $25.93 $25.76 $25.90 $23.22 77,738
2019-02-27 $25.81 $25.85 $25.72 $25.80 $23.13 1,586,223
2019-02-26 $25.85 $25.94 $25.85 $25.89 $23.22 40,622
2019-02-25 $25.88 $25.92 $25.74 $25.75 $23.09 36,026
2019-02-22 $25.75 $25.78 $25.68 $25.73 $23.07 44,731
2019-02-21 $25.66 $25.71 $25.61 $25.65 $23.00 75,997
2019-02-20 $25.59 $25.77 $25.59 $25.73 $23.07 51,724
2019-02-19 $25.35 $25.53 $25.35 $25.49 $22.86 248,517
2019-02-15 $25.40 $25.50 $25.38 $25.50 $22.87 65,420
2019-02-14 $24.98 $25.09 $24.97 $25.00 $22.42 181,540
2019-02-13 $25.17 $25.20 $25.11 $25.15 $22.55 51,680
2019-02-12 $25.04 $25.11 $25.03 $25.07 $22.48 50,009
2019-02-11 $24.80 $24.84 $24.75 $24.80 $22.24 37,125
2019-02-08 $24.63 $24.68 $24.49 $24.66 $22.11 65,421
2019-02-07 $25.07 $25.08 $24.84 $24.87 $22.30 113,230
2019-02-06 $25.55 $25.57 $25.50 $25.52 $22.88 94,380
2019-02-05 $25.50 $25.67 $25.50 $25.63 $22.98 271,598
2019-02-04 $25.08 $25.27 $25.02 $25.26 $22.65 63,521
2019-02-01 $25.14 $25.23 $25.06 $25.20 $22.60 120,183
2019-01-31 $25.05 $25.24 $24.98 $25.19 $22.59 72,361
2019-01-30 $25.26 $25.36 $25.14 $25.32 $22.70 108,865
2019-01-29 $25.34 $25.45 $25.29 $25.29 $22.68 61,102
2019-01-28 $25.33 $25.38 $25.28 $25.38 $22.76 34,317
2019-01-25 $25.50 $25.52 $25.41 $25.42 $22.79 118,821
2019-01-24 $25.03 $25.17 $24.96 $25.15 $22.55 246,582
2019-01-23 $25.06 $25.06 $24.85 $24.93 $22.35 89,988
2019-01-22 $24.91 $24.97 $24.78 $24.82 $22.26 102,529
2019-01-18 $25.12 $25.31 $25.07 $25.26 $22.65 470,681
2019-01-17 $24.48 $24.71 $24.48 $24.68 $22.13 102,108
2019-01-16 $24.53 $24.63 $24.53 $24.62 $22.08 70,035
2019-01-15 $24.44 $24.56 $24.44 $24.56 $22.02 59,312
2019-01-14 $24.35 $24.48 $24.34 $24.47 $21.94 208,932
2019-01-11 $24.44 $24.54 $24.42 $24.51 $21.98 183,380
2019-01-10 $24.49 $24.70 $24.45 $24.69 $22.14 190,704
2019-01-09 $24.66 $24.68 $24.50 $24.56 $22.02 60,090
2019-01-08 $24.54 $24.56 $24.31 $24.40 $21.88 156,113
2019-01-07 $24.11 $24.25 $24.05 $24.16 $21.66 369,769
2019-01-04 $23.96 $24.32 $23.96 $24.29 $21.78 156,383
2019-01-03 $23.55 $23.57 $23.38 $23.42 $21.00 399,484
2019-01-02 $23.53 $23.83 $23.51 $23.81 $21.35 492,737
2018-12-31 $23.84 $23.86 $23.68 $23.75 $21.30 186,295
2018-12-28 $23.72 $23.78 $23.60 $23.70 $21.25 512,063
2018-12-27 $23.29 $23.50 $23.08 $23.50 $21.07 328,700
2018-12-26 $23.03 $23.74 $22.97 $23.74 $21.29 355,840
2018-12-24 $23.33 $23.47 $22.95 $22.95 $20.58 52,821
2018-12-21 $23.74 $23.87 $23.52 $23.61 $21.17 272,154
2018-12-20 $23.74 $23.87 $23.49 $23.59 $21.15 342,279
2018-12-19 $24.18 $24.24 $23.78 $23.90 $21.43 460,630
2018-12-18 $24.20 $24.28 $24.05 $24.10 $21.61 81,666
2018-12-17 $24.08 $24.18 $23.91 $24.00 $21.52 112,358
2018-12-14 $24.41 $24.45 $24.29 $24.29 $21.78 68,883
2018-12-13 $24.57 $24.63 $24.47 $24.49 $21.96 68,963
2018-12-12 $24.51 $24.63 $24.51 $24.54 $22.00 374,173
2018-12-11 $24.41 $24.41 $24.09 $24.26 $21.75 182,011
2018-12-10 $24.06 $24.16 $23.81 $24.09 $21.60 149,197
2018-12-07 $24.52 $24.58 $24.04 $24.11 $21.62 392,862
2018-12-06 $24.39 $24.61 $24.19 $24.59 $22.05 461,567
2018-12-04 $25.55 $25.59 $25.00 $25.04 $22.45 302,345
2018-12-03 $25.81 $25.81 $25.67 $25.74 $23.08 29,543
2018-11-30 $25.26 $25.43 $25.23 $25.43 $22.80 411,574
2018-11-29 $25.50 $25.54 $25.38 $25.46 $22.83 114,663
2018-11-28 $25.43 $25.68 $25.36 $25.65 $23.00 152,568
2018-11-27 $25.44 $25.48 $25.33 $25.47 $22.84 87,523
2018-11-26 $25.43 $25.55 $25.42 $25.55 $22.91 253,326
2018-11-23 $24.96 $25.13 $24.96 $25.09 $22.50 23,629
2018-11-21 $25.09 $25.31 $25.08 $25.25 $22.64 85,351
2018-11-20 $24.84 $24.97 $24.74 $24.87 $22.30 173,597
2018-11-19 $25.51 $25.52 $25.15 $25.19 $22.59 118,914
2018-11-16 $25.37 $25.66 $25.31 $25.59 $22.95 94,716
2018-11-15 $25.55 $25.78 $25.35 $25.77 $23.11 254,651
2018-11-14 $25.99 $25.99 $25.58 $25.69 $23.04 434,262
2018-11-13 $25.52 $25.84 $25.52 $25.68 $23.03 366,296
2018-11-12 $25.60 $25.62 $25.40 $25.41 $22.78 54,353
2018-11-09 $25.89 $25.94 $25.81 $25.92 $23.24 67,238
2018-11-08 $25.98 $26.04 $25.82 $25.86 $23.19 107,283
2018-11-07 $26.04 $26.22 $25.94 $26.22 $23.51 181,127
2018-11-06 $25.81 $25.96 $25.81 $25.96 $23.28 153,621
2018-11-05 $25.98 $26.03 $25.86 $25.91 $23.23 105,494
2018-11-02 $26.20 $26.29 $25.92 $26.07 $23.38 309,121
2018-11-01 $25.82 $25.85 $25.69 $25.85 $23.18 163,415
2018-10-31 $25.70 $25.84 $25.69 $25.69 $23.04 98,976
2018-10-30 $25.21 $25.47 $25.17 $25.46 $22.83 257,079
2018-10-29 $25.58 $25.64 $25.02 $25.24 $22.63 811,388
2018-10-26 $25.08 $25.28 $24.80 $25.11 $22.52 622,206
2018-10-25 $25.07 $25.47 $25.00 $25.33 $22.71 262,342
2018-10-24 $25.34 $25.38 $24.75 $24.78 $22.22 384,630
2018-10-23 $25.20 $25.55 $25.13 $25.46 $22.83 166,168
2018-10-22 $25.88 $25.88 $25.70 $25.77 $23.11 388,718
2018-10-19 $25.79 $25.93 $25.79 $25.82 $23.15 394,906
2018-10-18 $26.11 $26.16 $25.71 $25.80 $23.13 824,606
2018-10-17 $26.20 $26.29 $26.05 $26.20 $23.49 494,058
2018-10-16 $26.13 $26.35 $26.12 $26.33 $23.61 162,909
2018-10-15 $25.75 $25.93 $25.72 $25.86 $23.19 363,700
2018-10-12 $25.88 $25.88 $25.48 $25.78 $23.12 369,231
2018-10-11 $25.95 $26.03 $25.42 $25.62 $22.97 332,743
2018-10-10 $26.40 $26.41 $25.89 $25.96 $23.28 246,577
2018-10-09 $26.53 $26.73 $26.52 $26.65 $23.90 166,548
2018-10-08 $26.70 $26.73 $26.53 $26.68 $23.92 133,598
2018-10-05 $27.03 $27.06 $26.88 $26.96 $24.17 74,567
2018-10-04 $27.49 $27.50 $27.19 $27.24 $24.43 134,902
2018-10-03 $27.62 $27.67 $27.52 $27.56 $24.71 254,791
2018-10-02 $27.32 $27.42 $27.31 $27.37 $24.54 21,902
2018-10-01 $27.53 $27.58 $27.45 $27.47 $24.63 310,913
2018-09-28 $27.27 $27.36 $27.22 $27.23 $24.42 308,485
2018-09-27 $27.60 $27.72 $27.60 $27.63 $24.78 344,875
2018-09-26 $27.45 $27.58 $27.45 $27.48 $24.64 59,215
2018-09-25 $27.52 $27.57 $27.47 $27.54 $24.69 19,830
2018-09-24 $27.54 $27.56 $27.50 $27.52 $24.68 33,540
2018-09-21 $27.67 $27.71 $27.63 $27.66 $24.80 28,976
2018-09-20 $27.53 $27.58 $27.48 $27.56 $24.71 29,106
2018-09-19 $27.23 $27.36 $27.23 $27.32 $24.50 48,937
2018-09-18 $27.04 $27.26 $27.04 $27.25 $24.43 127,361
2018-09-17 $27.08 $27.12 $26.97 $26.99 $24.20 53,694
2018-09-14 $27.12 $27.16 $27.07 $27.14 $24.34 201,168
2018-09-13 $27.05 $27.10 $26.96 $27.05 $24.26 67,108
2018-09-12 $26.89 $26.98 $26.83 $26.91 $24.13 24,250
2018-09-11 $26.73 $26.89 $26.70 $26.89 $24.11 67,998
2018-09-10 $26.90 $26.93 $26.87 $26.89 $24.11 39,022
2018-09-07 $26.70 $26.84 $26.70 $26.78 $24.01 93,943
2018-09-06 $26.92 $26.99 $26.74 $26.86 $24.09 525,944
2018-09-05 $27.15 $27.15 $26.96 $26.98 $24.19 68,589
2018-09-04 $27.30 $27.42 $27.26 $27.37 $24.54 125,042
2018-08-31 $27.72 $27.76 $27.57 $27.65 $24.79 55,357
2018-08-30 $27.91 $28.00 $27.84 $27.86 $24.98 149,080
2018-08-29 $28.02 $28.10 $28.00 $28.09 $25.19 210,711
2018-08-28 $28.08 $28.08 $27.99 $28.02 $25.13 31,431
2018-08-27 $27.89 $28.04 $27.89 $28.03 $25.13 168,351
2018-08-24 $27.62 $27.70 $27.58 $27.69 $24.83 51,833
2018-08-23 $27.61 $27.69 $27.59 $27.64 $24.78 300,503
2018-08-22 $27.58 $27.66 $27.56 $27.60 $24.75 69,510
2018-08-21 $27.69 $27.70 $27.60 $27.60 $24.75 56,198
2018-08-20 $27.52 $27.59 $27.46 $27.46 $24.62 16,417
2018-08-17 $27.11 $27.32 $27.11 $27.28 $24.46 84,940
2018-08-16 $27.17 $27.35 $27.17 $27.23 $24.42 127,748
2018-08-15 $27.21 $27.24 $27.00 $27.12 $24.32 124,095
2018-08-14 $27.51 $27.69 $27.40 $27.66 $24.80 102,318
2018-08-13 $27.53 $27.60 $27.50 $27.52 $24.68 104,912
2018-08-10 $27.66 $27.70 $27.58 $27.65 $24.79 73,682
2018-08-09 $28.16 $28.19 $28.12 $28.17 $25.26 79,057
2018-08-08 $28.07 $28.08 $27.99 $28.00 $25.11 35,602
2018-08-07 $28.21 $28.21 $28.06 $28.08 $25.18 126,553
2018-08-06 $27.95 $28.05 $27.88 $28.01 $25.12 278,118
2018-08-03 $27.98 $28.09 $27.98 $28.08 $25.18 76,495
2018-08-02 $27.80 $27.98 $27.77 $27.98 $25.09 476,472
2018-08-01 $28.24 $28.29 $28.15 $28.18 $25.27 152,968
2018-07-31 $28.34 $28.43 $28.28 $28.33 $25.40 95,801
2018-07-30 $28.40 $28.41 $28.26 $28.29 $25.37 110,581
2018-07-27 $28.45 $28.48 $28.31 $28.35 $25.42 96,622
2018-07-26 $28.28 $28.40 $28.24 $28.35 $25.42 119,515
2018-07-25 $27.95 $28.24 $27.81 $28.20 $25.29 251,536
2018-07-24 $28.20 $28.20 $28.02 $28.02 $25.13 337,628
2018-07-23 $27.75 $27.89 $27.74 $27.82 $24.95 224,375
2018-07-20 $27.63 $27.82 $27.62 $27.73 $24.87 109,874
2018-07-19 $28.02 $28.05 $27.98 $28.01 $25.12 162,024
2018-07-18 $28.20 $28.23 $28.16 $28.17 $25.26 499,811
2018-07-17 $27.77 $28.13 $27.75 $28.07 $25.17 50,644
2018-07-16 $27.78 $27.82 $27.75 $27.80 $24.93 46,548
2018-07-13 $27.72 $27.73 $27.68 $27.73 $24.87 88,024
2018-07-12 $27.52 $27.66 $27.48 $27.65 $24.79 35,707
2018-07-11 $27.42 $27.54 $27.38 $27.46 $24.62 114,407
2018-07-10 $27.82 $27.89 $27.80 $27.84 $24.96 38,354
2018-07-09 $27.62 $27.73 $27.62 $27.73 $24.87 74,409
2018-07-06 $27.49 $27.62 $27.44 $27.57 $24.72 81,875
2018-07-05 $27.45 $27.57 $27.37 $27.54 $24.69 711,814
2018-07-03 $27.30 $27.30 $27.14 $27.14 $24.34 106,660
2018-07-02 $27.65 $27.80 $27.64 $27.79 $24.32 43,347
2018-06-29 $27.86 $27.93 $27.74 $27.76 $24.30 85,210
2018-06-28 $27.54 $27.70 $27.39 $27.63 $24.18 346,215
2018-06-27 $27.96 $28.14 $27.80 $27.80 $24.33 216,583
2018-06-26 $27.82 $27.92 $27.64 $27.86 $24.38 530,293
2018-06-25 $27.99 $28.00 $27.73 $27.83 $24.36 118,201
2018-06-22 $28.40 $28.50 $28.26 $28.41 $24.87 134,720
2018-06-21 $28.49 $28.49 $28.17 $28.25 $24.73 457,494
2018-06-20 $28.72 $28.74 $28.66 $28.73 $25.15 82,792
2018-06-19 $28.60 $28.75 $28.53 $28.75 $25.16 115,514
2018-06-18 $28.95 $29.03 $28.89 $29.03 $25.41 89,813
2018-06-15 $29.42 $29.50 $29.37 $29.47 $25.79 118,454
2018-06-14 $29.39 $29.77 $29.37 $29.68 $25.98 699,999
2018-06-13 $29.10 $29.15 $29.04 $29.05 $25.43 190,493
2018-06-12 $29.02 $29.04 $28.97 $29.02 $25.40 77,270
2018-06-11 $28.85 $29.09 $28.80 $29.05 $25.43 196,925
2018-06-08 $28.85 $28.91 $28.69 $28.89 $25.29 610,793
2018-06-07 $28.93 $28.93 $28.57 $28.70 $25.12 85,391
2018-06-06 $28.86 $29.09 $28.73 $29.09 $25.46 246,847
2018-06-05 $29.02 $29.11 $28.78 $28.81 $25.22 215,437
2018-06-04 $28.81 $28.89 $28.78 $28.84 $25.24 126,110
2018-06-01 $28.83 $28.83 $28.63 $28.77 $25.18 146,955
2018-05-31 $28.62 $28.64 $28.34 $28.53 $24.97 371,796
2018-05-30 $28.71 $28.88 $28.64 $28.82 $25.22 76,285
2018-05-29 $28.62 $28.68 $28.34 $28.50 $24.94 301,685
2018-05-25 $28.99 $29.11 $28.92 $29.06 $25.43 264,067
2018-05-24 $29.08 $29.09 $28.82 $28.99 $25.37 399,092
2018-05-23 $29.14 $29.24 $29.07 $29.23 $25.58 337,756
2018-05-22 $29.58 $29.63 $29.53 $29.53 $25.85 67,648
2018-05-21 $29.58 $29.66 $29.52 $29.56 $25.87 281,618
2018-05-18 $29.43 $29.43 $29.34 $29.39 $25.72 153,661
2018-05-17 $29.36 $29.47 $29.36 $29.44 $25.77 220,304
2018-05-16 $29.21 $29.26 $29.19 $29.25 $25.60 126,670
2018-05-15 $29.13 $29.22 $29.04 $29.20 $25.56 186,878
2018-05-14 $29.13 $29.20 $29.10 $29.15 $25.51 621,067
2018-05-11 $29.16 $29.25 $29.16 $29.20 $25.56 165,158
2018-05-10 $29.11 $29.29 $29.11 $29.29 $25.64 265,687
2018-05-09 $29.04 $29.23 $29.04 $29.19 $25.55 970,825
2018-05-08 $28.98 $29.13 $28.98 $29.13 $25.50 380,104
2018-05-07 $29.07 $29.16 $29.05 $29.09 $25.46 339,236
2018-05-04 $28.64 $28.94 $28.64 $28.89 $25.29 229,639
2018-05-03 $28.72 $28.73 $28.54 $28.68 $25.10 7,549,046
2018-05-02 $28.80 $28.86 $28.74 $28.77 $25.18 453,784
2018-05-01 $28.32 $28.36 $28.16 $28.34 $24.80 108,610
2018-04-30 $28.29 $28.40 $28.26 $28.28 $24.75 120,396
2018-04-27 $28.39 $28.39 $28.20 $28.33 $24.80 91,506
2018-04-26 $28.00 $28.31 $27.95 $28.27 $24.74 122,154
2018-04-25 $27.92 $28.02 $27.79 $28.01 $24.52 175,172
2018-04-24 $28.28 $28.28 $27.90 $28.01 $24.52 253,009
2018-04-23 $28.28 $28.34 $28.19 $28.30 $24.77 148,632
2018-04-20 $28.27 $28.30 $28.18 $28.24 $24.72 210,269
2018-04-19 $28.32 $28.35 $28.23 $28.29 $24.76 213,844
2018-04-18 $28.33 $28.38 $28.31 $28.35 $24.81 71,857
2018-04-17 $28.22 $28.41 $28.21 $28.34 $24.80 449,309
2018-04-16 $27.98 $28.00 $27.89 $27.96 $24.47 251,577
2018-04-13 $28.16 $28.16 $27.94 $28.05 $24.55 79,717
2018-04-12 $27.92 $28.00 $27.92 $27.99 $24.50 124,342
2018-04-11 $27.73 $27.80 $27.66 $27.67 $24.22 116,491
2018-04-10 $27.86 $27.97 $27.82 $27.89 $24.41 283,979
2018-04-09 $27.63 $27.74 $27.53 $27.58 $24.14 235,345
2018-04-06 $27.62 $27.71 $27.41 $27.48 $24.05 245,911
2018-04-05 $27.62 $27.78 $27.60 $27.69 $24.24 295,893
2018-04-04 $26.80 $27.26 $26.79 $27.24 $23.84 170,766
2018-04-03 $27.17 $27.26 $27.02 $27.23 $23.83 604,714
2018-04-02 $27.40 $27.40 $26.76 $27.00 $23.63 888,986
2018-03-29 $27.30 $27.46 $27.26 $27.40 $23.98 123,627
2018-03-28 $26.89 $27.12 $26.78 $26.95 $23.59 917,621
2018-03-27 $27.10 $27.14 $26.65 $26.76 $23.42 452,950
2018-03-26 $26.91 $26.93 $26.49 $26.93 $23.57 407,881
2018-03-23 $27.03 $27.03 $26.56 $26.61 $23.29 433,260
2018-03-22 $27.21 $27.30 $27.02 $27.03 $23.66 637,761
2018-03-21 $27.64 $27.81 $27.56 $27.60 $24.16 123,129
2018-03-20 $27.58 $27.84 $27.58 $27.81 $24.34 231,874
2018-03-19 $27.67 $27.68 $27.41 $27.55 $24.11 370,638
2018-03-16 $27.81 $28.03 $27.81 $27.89 $24.41 112,571
2018-03-15 $27.74 $27.89 $27.69 $27.88 $24.40 268,300
2018-03-14 $27.78 $27.82 $27.55 $27.64 $24.19 194,178
2018-03-13 $27.98 $27.98 $27.38 $27.45 $24.03 191,189
2018-03-12 $28.01 $28.07 $27.92 $28.01 $24.52 438,361
2018-03-09 $27.85 $27.96 $27.81 $27.95 $24.46 221,757
2018-03-08 $27.72 $27.93 $27.72 $27.85 $24.38 252,799
2018-03-07 $27.45 $27.67 $27.42 $27.66 $24.21 157,318
2018-03-06 $27.46 $27.49 $27.32 $27.44 $24.02 120,609
2018-03-05 $26.97 $27.46 $26.97 $27.41 $23.99 347,188
2018-03-02 $26.91 $27.08 $26.81 $27.06 $23.68 348,651
2018-03-01 $27.58 $27.64 $27.10 $27.21 $23.82 588,550
2018-02-28 $28.11 $28.18 $27.86 $27.88 $24.40 154,976
2018-02-27 $28.13 $28.22 $27.99 $27.99 $24.50 171,064
2018-02-26 $28.25 $28.33 $28.11 $28.32 $24.79 199,932
2018-02-23 $28.12 $28.25 $28.06 $28.24 $24.72 117,005
2018-02-22 $27.91 $28.11 $27.81 $27.98 $24.49 263,245
2018-02-21 $28.01 $28.15 $27.90 $27.91 $24.43 273,733
2018-02-20 $27.94 $28.15 $27.91 $27.98 $24.49 383,784
2018-02-16 $27.85 $28.21 $27.85 $28.09 $24.59 329,142
2018-02-15 $27.88 $27.88 $27.62 $27.80 $24.33 772,683
2018-02-14 $27.40 $27.93 $27.40 $27.88 $24.40 538,634
2018-02-13 $27.48 $27.53 $27.38 $27.52 $24.09 280,915
2018-02-12 $27.61 $27.77 $27.53 $27.74 $24.28 441,970
2018-02-09 $27.39 $27.54 $26.78 $27.46 $24.03 1,441,751
2018-02-08 $27.92 $27.92 $27.23 $27.23 $23.83 822,758
2018-02-07 $28.05 $28.34 $28.00 $28.10 $24.59 517,729
2018-02-06 $27.60 $28.30 $27.59 $28.30 $24.77 527,010
2018-02-05 $28.34 $28.48 $27.18 $27.42 $24.00 727,012
2018-02-02 $28.78 $28.80 $28.42 $28.44 $24.89 615,487
2018-02-01 $29.10 $29.17 $28.95 $29.02 $25.40 924,793
2018-01-31 $29.56 $29.57 $29.42 $29.48 $25.80 195,877
2018-01-30 $29.53 $29.56 $29.43 $29.48 $25.80 154,302
2018-01-29 $29.80 $29.85 $29.71 $29.74 $26.03 171,050
2018-01-26 $29.80 $29.93 $29.78 $29.92 $26.19 212,889
2018-01-25 $29.93 $29.93 $29.57 $29.77 $26.06 357,639
2018-01-24 $30.26 $30.28 $29.89 $30.01 $26.27 205,281
2018-01-23 $30.34 $30.35 $30.24 $30.33 $26.55 155,284
2018-01-22 $30.12 $30.25 $30.05 $30.23 $26.46 238,149
2018-01-19 $30.10 $30.18 $30.01 $30.16 $26.40 622,817
2018-01-18 $29.71 $29.80 $29.60 $29.76 $26.05 493,545
2018-01-17 $29.56 $29.69 $29.43 $29.64 $25.94 227,349
2018-01-16 $29.74 $29.79 $29.40 $29.44 $25.77 285,480
2018-01-12 $29.52 $29.63 $29.50 $29.58 $25.89 145,885
2018-01-11 $29.48 $29.59 $29.39 $29.58 $25.89 155,611
2018-01-10 $29.60 $29.67 $29.54 $29.61 $25.92 171,336
2018-01-09 $29.96 $29.96 $29.86 $29.92 $26.19 119,898
2018-01-08 $29.87 $29.90 $29.81 $29.87 $26.14 106,160
2018-01-05 $29.74 $29.80 $29.65 $29.78 $26.07 157,853
2018-01-04 $29.42 $29.47 $29.35 $29.38 $25.72 190,140
2018-01-03 $28.91 $29.07 $28.88 $29.05 $25.43 258,521
2018-01-02 $28.63 $28.83 $28.59 $28.78 $25.19 221,660
2017-12-29 $28.86 $28.86 $28.63 $28.69 $25.11 130,560
2017-12-28 $29.02 $29.05 $28.89 $28.94 $25.33 154,511
2017-12-27 $29.10 $29.18 $29.06 $29.12 $25.43 71,934
2017-12-26 $29.09 $29.19 $29.09 $29.13 $25.44 92,518
2017-12-22 $29.14 $29.17 $29.12 $29.15 $25.45 102,064
2017-12-21 $29.16 $29.28 $29.15 $29.17 $25.47 143,003
2017-12-20 $29.41 $29.41 $29.08 $29.14 $25.45 303,335
2017-12-19 $29.63 $29.63 $29.44 $29.50 $25.76 318,616
2017-12-18 $29.61 $29.68 $29.61 $29.65 $25.89 188,188
2017-12-15 $29.12 $29.27 $29.10 $29.25 $25.54 237,362
2017-12-14 $29.19 $29.30 $29.03 $29.05 $25.37 258,427
2017-12-13 $29.33 $29.33 $29.13 $29.13 $25.44 320,403
2017-12-12 $29.27 $29.35 $29.25 $29.34 $25.62 202,080
2017-12-11 $29.26 $29.30 $29.20 $29.29 $25.58 94,552
2017-12-08 $29.35 $29.37 $29.28 $29.32 $25.60 140,995
2017-12-07 $29.00 $29.21 $29.00 $29.17 $25.47 209,854
2017-12-06 $28.84 $29.06 $28.83 $29.00 $25.32 121,682
2017-12-05 $29.01 $29.16 $28.98 $28.99 $25.31 520,142
2017-12-04 $29.20 $29.21 $29.02 $29.03 $25.35 308,291
2017-12-01 $28.91 $29.02 $28.58 $28.85 $25.19 427,876
2017-11-30 $29.26 $29.26 $29.03 $29.07 $25.38 176,907
2017-11-29 $29.35 $29.37 $29.03 $29.08 $25.39 174,061
2017-11-28 $29.03 $29.22 $28.98 $29.20 $25.50 217,377
2017-11-27 $28.96 $29.05 $28.92 $28.95 $25.28 306,332
2017-11-24 $29.10 $29.14 $29.04 $29.08 $25.39 30,144
2017-11-22 $29.23 $29.24 $28.86 $28.86 $25.20 125,729
2017-11-21 $29.34 $29.38 $29.28 $29.29 $25.58 125,147
2017-11-20 $28.99 $29.09 $28.98 $29.01 $25.33 125,255
2017-11-17 $28.96 $28.97 $28.82 $28.84 $25.18 203,551
2017-11-16 $28.99 $29.09 $28.95 $29.05 $25.37 312,091
2017-11-15 $28.62 $28.85 $28.55 $28.76 $25.11 217,579
2017-11-14 $28.98 $29.01 $28.90 $28.97 $25.30 151,667
2017-11-13 $28.86 $29.13 $28.86 $29.12 $25.43 96,990
2017-11-10 $29.25 $29.26 $29.16 $29.19 $25.49 210,380
2017-11-09 $29.38 $29.39 $29.14 $29.30 $25.59 159,819
2017-11-08 $29.66 $29.76 $29.63 $29.72 $25.95 383,533
2017-11-07 $29.85 $29.88 $29.58 $29.64 $25.88 104,422
2017-11-06 $29.83 $29.88 $29.83 $29.85 $26.07 145,322
2017-11-03 $29.85 $29.92 $29.80 $29.91 $26.12 156,559
2017-11-02 $29.83 $29.86 $29.73 $29.83 $26.05 104,217
2017-11-01 $29.87 $29.89 $29.81 $29.84 $26.06 148,128
2017-10-31 $29.45 $29.51 $29.44 $29.47 $25.73 195,631
2017-10-30 $29.35 $29.40 $29.33 $29.34 $25.62 93,177
2017-10-27 $29.32 $29.35 $29.28 $29.34 $25.62 117,666
2017-10-26 $28.90 $29.20 $28.90 $29.18 $25.48 293,769
2017-10-25 $28.83 $28.87 $28.64 $28.76 $25.11 92,453
2017-10-24 $28.85 $28.89 $28.83 $28.88 $25.22 105,215
2017-10-23 $28.87 $28.87 $28.76 $28.76 $25.11 318,513
2017-10-20 $28.83 $28.85 $28.77 $28.81 $25.16 174,894
2017-10-19 $28.77 $28.86 $28.73 $28.82 $25.17 64,372
2017-10-18 $29.00 $29.01 $28.96 $29.00 $25.32 86,409
2017-10-17 $28.89 $28.93 $28.86 $28.89 $25.23 73,145
2017-10-16 $28.90 $28.92 $28.83 $28.87 $25.21 281,582
2017-10-13 $28.79 $28.90 $28.79 $28.87 $25.21 73,638
2017-10-12 $28.80 $28.87 $28.80 $28.81 $25.16 66,659
2017-10-11 $28.74 $28.81 $28.74 $28.78 $25.13 61,465
2017-10-10 $28.75 $28.76 $28.64 $28.72 $25.08 206,018
2017-10-09 $28.73 $28.77 $28.68 $28.69 $25.05 95,907
2017-10-06 $28.73 $28.76 $28.70 $28.76 $25.11 63,872
2017-10-05 $28.69 $28.81 $28.69 $28.81 $25.15 114,933
2017-10-04 $28.66 $28.78 $28.66 $28.69 $25.05 159,172
2017-10-03 $28.65 $28.70 $28.62 $28.69 $25.05 347,518
2017-10-02 $28.50 $28.65 $28.50 $28.63 $25.00 403,887
2017-09-29 $28.32 $28.50 $28.32 $28.49 $24.88 133,043
2017-09-28 $28.15 $28.25 $28.15 $28.21 $24.63 142,673
2017-09-27 $28.11 $28.19 $28.07 $28.11 $24.55 111,303
2017-09-26 $28.00 $28.03 $27.96 $27.98 $24.43 659,606
2017-09-25 $27.98 $28.03 $27.89 $27.89 $24.35 117,437
2017-09-22 $27.96 $28.02 $27.96 $28.01 $24.45 56,969
2017-09-21 $28.01 $28.01 $27.96 $27.97 $24.42 107,577
2017-09-20 $27.86 $28.06 $27.86 $28.05 $24.49 352,964
2017-09-19 $27.86 $27.90 $27.85 $27.89 $24.35 337,843
2017-09-18 $27.89 $27.92 $27.87 $27.89 $24.35 193,262
2017-09-15 $27.82 $27.84 $27.77 $27.84 $24.31 563,513
2017-09-14 $27.81 $27.87 $27.79 $27.86 $24.33 201,988
2017-09-13 $27.83 $27.88 $27.80 $27.86 $24.33 267,849
2017-09-12 $27.87 $27.87 $27.75 $27.79 $24.27 267,543
2017-09-11 $27.62 $27.76 $27.62 $27.73 $24.21 419,442
2017-09-08 $27.32 $27.34 $27.26 $27.28 $23.82 112,943
2017-09-07 $27.35 $27.39 $27.26 $27.34 $23.87 5,802,929
2017-09-06 $27.17 $27.29 $27.11 $27.26 $23.80 389,582
2017-09-05 $27.06 $27.06 $26.74 $26.80 $23.40 329,293
2017-09-01 $27.00 $27.08 $26.95 $26.98 $23.56 129,682
2017-08-31 $26.88 $26.92 $26.76 $26.82 $23.42 220,953
2017-08-30 $26.70 $26.76 $26.67 $26.73 $23.34 203,693
2017-08-29 $26.42 $26.65 $26.39 $26.64 $23.26 152,819
2017-08-28 $27.03 $27.03 $26.93 $26.94 $23.52 133,626
2017-08-25 $27.12 $27.21 $27.03 $27.04 $23.61 103,623
2017-08-24 $27.23 $27.23 $27.05 $27.05 $23.62 197,147
2017-08-23 $27.05 $27.12 $27.02 $27.07 $23.64 121,513
2017-08-22 $27.09 $27.22 $27.09 $27.20 $23.75 70,057
2017-08-21 $26.90 $26.90 $26.72 $26.83 $23.43 154,845
2017-08-18 $27.02 $27.10 $26.95 $27.01 $23.59 295,567
2017-08-17 $27.20 $27.21 $26.94 $26.94 $23.52 286,545
2017-08-16 $27.27 $27.32 $27.16 $27.19 $23.74 333,069
2017-08-15 $27.16 $27.16 $27.03 $27.12 $23.68 73,607
2017-08-14 $27.04 $27.11 $27.03 $27.04 $23.61 107,476
2017-08-11 $26.73 $26.75 $26.65 $26.67 $23.28 130,839
2017-08-10 $26.79 $26.83 $26.58 $26.59 $23.22 237,607
2017-08-09 $26.99 $27.11 $26.98 $27.10 $23.66 497,294
2017-08-08 $27.15 $27.42 $27.13 $27.23 $23.78 254,506
2017-08-07 $27.25 $27.26 $27.21 $27.25 $23.80 240,000
2017-08-04 $27.22 $27.40 $27.22 $27.34 $23.87 417,933
2017-08-03 $27.07 $27.08 $26.97 $26.98 $23.56 1,042,530
2017-08-02 $27.27 $27.27 $27.03 $27.07 $23.64 147,476
2017-08-01 $27.19 $27.33 $27.17 $27.21 $23.76 691,991
2017-07-31 $27.04 $27.06 $26.85 $26.87 $23.46 120,957
2017-07-28 $27.01 $27.08 $26.95 $27.05 $23.62 228,452
2017-07-27 $27.21 $27.21 $27.03 $27.11 $23.67 275,149
2017-07-26 $27.32 $27.37 $27.22 $27.24 $23.79 306,757
2017-07-25 $27.29 $27.29 $27.21 $27.25 $23.80 86,618
2017-07-24 $27.11 $27.22 $27.06 $27.20 $23.75 518,686
2017-07-21 $27.25 $27.27 $27.08 $27.23 $23.78 219,849
2017-07-20 $27.81 $27.82 $27.53 $27.64 $24.14 150,555
2017-07-19 $27.61 $27.75 $27.61 $27.73 $24.21 172,943
2017-07-18 $27.53 $27.63 $27.50 $27.62 $24.12 256,203
2017-07-17 $27.96 $27.96 $27.89 $27.92 $24.38 90,128
2017-07-14 $27.94 $28.09 $27.91 $28.06 $24.50 140,308
2017-07-13 $28.01 $28.07 $27.97 $28.05 $24.49 431,628
2017-07-12 $27.93 $28.04 $27.93 $28.01 $24.46 290,449
2017-07-11 $27.63 $27.68 $27.53 $27.67 $24.16 122,384
2017-07-10 $27.56 $27.64 $27.55 $27.60 $24.10 56,331
2017-07-07 $27.37 $27.54 $27.37 $27.52 $24.03 242,967
2017-07-06 $27.38 $27.49 $27.33 $27.37 $23.90 445,954
2017-07-05 $28.16 $28.26 $28.13 $28.23 $24.16 620,006
2017-07-03 $28.13 $28.23 $28.13 $28.19 $24.12 100,133
2017-06-30 $28.07 $28.09 $27.86 $27.99 $23.95 310,677
2017-06-29 $28.42 $28.42 $27.93 $28.03 $23.99 709,605
2017-06-28 $28.61 $28.68 $28.53 $28.66 $24.53 251,546
2017-06-27 $28.69 $28.75 $28.49 $28.50 $24.39 493,019
2017-06-26 $29.01 $29.03 $28.87 $28.91 $24.74 265,427
2017-06-23 $28.77 $28.86 $28.71 $28.82 $24.66 200,269
2017-06-22 $28.96 $29.00 $28.88 $28.94 $24.77 266,379
2017-06-21 $28.96 $29.00 $28.88 $28.91 $24.74 100,599
2017-06-20 $29.20 $29.21 $28.96 $29.03 $24.84 450,744
2017-06-19 $29.20 $29.25 $29.16 $29.24 $25.02 337,959
2017-06-16 $28.82 $28.90 $28.80 $28.89 $24.72 344,100
2017-06-15 $28.61 $28.75 $28.57 $28.75 $24.60 466,305
2017-06-14 $29.17 $29.17 $28.97 $29.04 $24.85 222,733
2017-06-13 $28.94 $29.01 $28.89 $28.99 $24.81 164,602
2017-06-12 $28.75 $28.81 $28.71 $28.79 $24.64 335,232
2017-06-09 $28.96 $29.03 $28.85 $28.93 $24.76 642,407
2017-06-08 $28.76 $28.84 $28.74 $28.82 $24.66 193,123
2017-06-07 $28.83 $28.84 $28.65 $28.76 $24.61 120,741
2017-06-06 $28.76 $28.83 $28.69 $28.72 $24.58 169,280
2017-06-05 $29.04 $29.04 $28.92 $29.02 $24.83 215,266
2017-06-02 $29.07 $29.15 $28.98 $29.09 $24.89 453,199
2017-06-01 $28.69 $28.78 $28.66 $28.78 $24.63 326,880
2017-05-31 $28.74 $28.77 $28.56 $28.60 $24.47 217,797
2017-05-30 $28.58 $28.63 $28.51 $28.52 $24.41 119,037
2017-05-26 $28.48 $28.54 $28.48 $28.54 $24.42 234,357
2017-05-25 $28.57 $28.66 $28.52 $28.58 $24.46 428,357
2017-05-24 $28.59 $28.63 $28.57 $28.61 $24.48 282,345
2017-05-23 $28.68 $28.69 $28.58 $28.68 $24.54 282,376
2017-05-22 $28.55 $28.62 $28.55 $28.57 $24.45 252,544
2017-05-19 $28.56 $28.66 $28.55 $28.61 $24.48 206,090
2017-05-18 $28.36 $28.55 $28.33 $28.50 $24.39 337,023
2017-05-17 $28.71 $28.77 $28.36 $28.37 $24.28 417,462
2017-05-16 $29.02 $29.05 $28.91 $28.98 $24.80 218,204
2017-05-15 $28.82 $28.98 $28.80 $28.98 $24.80 202,286
2017-05-12 $28.77 $28.92 $28.77 $28.92 $24.75 120,950
2017-05-11 $28.81 $28.82 $28.63 $28.81 $24.65 443,250
2017-05-10 $28.88 $28.91 $28.82 $28.88 $24.71 133,102
2017-05-09 $28.92 $28.92 $28.81 $28.86 $24.70 826,164
2017-05-08 $28.75 $28.80 $28.73 $28.76 $24.61 482,437
2017-05-05 $28.66 $29.07 $28.66 $29.04 $24.85 216,850
2017-05-04 $28.60 $28.67 $28.57 $28.66 $24.53 263,095
2017-05-03 $28.33 $28.41 $28.32 $28.40 $24.30 2,080,089
2017-05-02 $28.23 $28.38 $28.23 $28.37 $24.28 689,376
2017-05-01 $28.25 $28.36 $28.18 $28.33 $24.24 120,347
2017-04-28 $28.17 $28.22 $28.15 $28.16 $24.10 69,855
2017-04-27 $28.23 $28.26 $28.16 $28.19 $24.12 208,209
2017-04-26 $28.24 $28.27 $28.15 $28.17 $24.11 235,658
2017-04-25 $28.23 $28.28 $28.20 $28.28 $24.20 410,212
2017-04-24 $28.08 $28.25 $28.07 $28.21 $24.14 125,290
2017-04-21 $27.34 $27.39 $27.29 $27.37 $23.42 514,961
2017-04-20 $27.22 $27.36 $27.22 $27.30 $23.36 203,057
2017-04-19 $27.24 $27.29 $27.14 $27.15 $23.23 128,741
2017-04-18 $27.22 $27.31 $27.11 $27.19 $23.27 196,821
2017-04-17 $27.39 $27.47 $27.39 $27.46 $23.50 319,227
2017-04-13 $27.44 $27.51 $27.36 $27.39 $23.44 513,286
2017-04-12 $27.55 $27.57 $27.48 $27.50 $23.53 739,073
2017-04-11 $27.61 $27.65 $27.31 $27.59 $23.61 941,052
2017-04-10 $27.64 $27.67 $27.57 $27.62 $23.64 260,218
2017-04-07 $27.58 $27.74 $27.57 $27.70 $23.70 148,515
2017-04-06 $27.65 $27.72 $27.60 $27.67 $23.68 152,852
2017-04-05 $27.71 $27.81 $27.56 $27.58 $23.60 8,945,236
2017-04-04 $27.69 $27.82 $27.69 $27.82 $23.81 460,530
2017-04-03 $27.88 $27.88 $27.60 $27.74 $23.74 268,207
2017-03-31 $27.67 $27.88 $27.67 $27.83 $23.82 160,253
2017-03-30 $27.55 $27.68 $27.55 $27.68 $23.69 131,617
2017-03-29 $27.60 $27.60 $27.54 $27.55 $23.58 126,101
2017-03-28 $27.25 $27.52 $27.25 $27.51 $23.54 214,931
2017-03-27 $26.95 $27.19 $26.94 $27.17 $23.25 354,703
2017-03-24 $27.20 $27.35 $27.19 $27.30 $23.36 359,884
2017-03-23 $26.96 $27.21 $26.93 $27.16 $23.24 429,117
2017-03-22 $26.87 $27.00 $26.85 $26.97 $23.08 186,098
2017-03-21 $27.35 $27.37 $26.89 $26.91 $23.03 457,208
2017-03-20 $27.29 $27.31 $27.21 $27.23 $23.30 132,834
2017-03-17 $27.33 $27.37 $27.28 $27.28 $23.34 112,657
2017-03-16 $27.28 $27.34 $27.24 $27.29 $23.35 433,459
2017-03-15 $27.10 $27.27 $27.10 $27.21 $23.28 254,697
2017-03-14 $27.11 $27.14 $27.06 $27.12 $23.21 209,873
2017-03-13 $27.08 $27.18 $27.08 $27.18 $23.26 177,687
2017-03-10 $27.12 $27.14 $26.98 $27.04 $23.14 332,915
2017-03-09 $27.04 $27.15 $26.99 $27.08 $23.17 1,208,093
2017-03-08 $27.08 $27.13 $26.97 $26.97 $23.08 465,534
2017-03-07 $27.03 $27.08 $26.99 $27.03 $23.13 224,855
2017-03-06 $27.06 $27.13 $26.97 $27.11 $23.20 314,384
2017-03-03 $27.18 $27.24 $27.12 $27.17 $23.25 187,586
2017-03-02 $27.29 $27.29 $27.22 $27.22 $23.29 182,275
2017-03-01 $27.19 $27.35 $27.16 $27.29 $23.35 276,786
2017-02-28 $26.76 $26.82 $26.75 $26.76 $22.90 134,268
2017-02-27 $26.67 $26.84 $26.67 $26.82 $22.95 107,131
2017-02-24 $26.61 $26.81 $26.61 $26.79 $22.93 225,543
2017-02-23 $27.15 $27.15 $27.00 $27.05 $23.15 127,438
2017-02-22 $27.09 $27.19 $27.09 $27.15 $23.23 127,750
2017-02-21 $26.94 $27.16 $26.94 $27.13 $23.22 367,699
2017-02-17 $26.53 $26.74 $26.53 $26.73 $22.87 118,986
2017-02-16 $26.63 $26.69 $26.58 $26.68 $22.83 269,057
2017-02-15 $26.59 $26.74 $26.59 $26.71 $22.86 600,101
2017-02-14 $26.66 $26.74 $26.63 $26.73 $22.87 267,821
2017-02-13 $26.71 $26.75 $26.66 $26.67 $22.82 137,885
2017-02-10 $26.42 $26.48 $26.39 $26.43 $22.62 88,057
2017-02-09 $26.24 $26.40 $26.24 $26.35 $22.55 964,765
2017-02-08 $26.08 $26.19 $26.03 $26.18 $22.40 200,852
2017-02-07 $26.23 $26.26 $26.10 $26.18 $22.40 972,356
2017-02-06 $26.12 $26.16 $25.99 $26.05 $22.29 343,651
2017-02-03 $26.42 $26.42 $26.33 $26.39 $22.58 270,085
2017-02-02 $26.28 $26.39 $26.28 $26.39 $22.58 149,413
2017-02-01 $26.49 $26.52 $26.34 $26.39 $22.58 716,332
2017-01-31 $26.42 $26.44 $26.13 $26.24 $22.45 182,166
2017-01-30 $26.55 $26.55 $26.40 $26.50 $22.68 165,960
2017-01-27 $26.73 $26.76 $26.71 $26.73 $22.87 210,618
2017-01-26 $26.78 $26.81 $26.74 $26.77 $22.91 245,072
2017-01-25 $26.67 $26.76 $26.67 $26.75 $22.89 162,420
2017-01-24 $26.20 $26.35 $26.18 $26.32 $22.52 307,856
2017-01-23 $26.23 $26.23 $26.07 $26.18 $22.40 144,439
2017-01-20 $26.24 $26.30 $26.23 $26.29 $22.49 113,931
2017-01-19 $26.29 $26.32 $26.15 $26.17 $22.39 685,636
2017-01-18 $26.16 $26.29 $26.14 $26.28 $22.49 200,253
2017-01-17 $26.11 $26.16 $26.04 $26.13 $22.36 102,510
2017-01-13 $26.23 $26.29 $26.20 $26.24 $22.45 83,288
2017-01-12 $26.15 $26.19 $25.99 $26.16 $22.38 186,966
2017-01-11 $26.22 $26.41 $26.22 $26.33 $22.53 408,269
2017-01-10 $26.12 $26.19 $26.11 $26.11 $22.34 151,960
2017-01-09 $26.05 $26.13 $26.05 $26.11 $22.34 146,142
2017-01-06 $26.15 $26.23 $26.11 $26.20 $22.42 277,099
2017-01-05 $26.12 $26.19 $26.09 $26.13 $22.36 148,444
2017-01-04 $26.10 $26.16 $26.05 $26.15 $22.38 331,456
2017-01-03 $26.15 $26.25 $26.10 $26.16 $22.39 200,299
2016-12-30 $25.88 $25.92 $25.82 $25.84 $22.11 127,078
2016-12-29 $25.83 $25.85 $25.79 $25.80 $22.07 140,806
2016-12-28 $25.90 $25.90 $25.79 $25.81 $22.09 94,738
2016-12-27 $25.87 $25.92 $25.87 $25.89 $22.15 133,366
2016-12-23 $25.81 $25.87 $25.81 $25.86 $22.12 131,354
2016-12-22 $25.86 $25.87 $25.82 $25.85 $22.11 123,015
2016-12-21 $25.84 $25.89 $25.84 $25.87 $22.13 255,587
2016-12-20 $25.80 $25.86 $25.80 $25.83 $22.10 533,591
2016-12-19 $25.71 $25.77 $25.70 $25.70 $21.99 167,726
2016-12-16 $25.66 $25.75 $25.64 $25.68 $21.97 475,080
2016-12-15 $25.43 $25.67 $25.43 $25.61 $21.91 403,333
2016-12-14 $25.44 $25.56 $25.35 $25.37 $21.70 1,742,481
2016-12-13 $25.41 $25.53 $25.41 $25.47 $21.78 671,153
2016-12-12 $25.23 $25.31 $25.19 $25.21 $21.57 157,667
2016-12-09 $25.31 $25.40 $25.27 $25.37 $21.70 1,130,935
2016-12-08 $25.14 $25.29 $25.12 $25.22 $21.57 413,898
2016-12-07 $24.66 $25.06 $24.50 $24.96 $21.35 1,255,227
2016-12-06 $24.20 $24.49 $24.20 $24.48 $20.94 413,967
2016-12-05 $24.05 $24.20 $24.05 $24.19 $20.69 268,061
2016-12-02 $23.66 $23.86 $23.66 $23.82 $20.38 186,830
2016-12-01 $23.90 $23.91 $23.72 $23.73 $20.30 178,757
2016-11-30 $24.08 $24.15 $24.02 $24.04 $20.57 150,809
2016-11-29 $23.91 $24.08 $23.88 $24.01 $20.54 230,531
2016-11-28 $24.02 $24.04 $23.89 $23.89 $20.44 324,178
2016-11-25 $24.12 $24.19 $24.12 $24.19 $20.69 120,731
2016-11-23 $24.01 $24.13 $23.95 $24.10 $20.62 470,728
2016-11-22 $24.23 $24.26 $24.14 $24.22 $20.72 115,833
2016-11-21 $24.10 $24.18 $24.06 $24.17 $20.67 309,236
2016-11-18 $24.16 $24.16 $24.03 $24.05 $20.57 129,674
2016-11-17 $23.96 $24.21 $23.80 $24.20 $20.70 817,456
2016-11-16 $23.96 $24.11 $23.96 $24.04 $20.57 1,042,372
2016-11-15 $24.10 $24.25 $24.08 $24.24 $20.74 862,974
2016-11-14 $24.08 $24.20 $24.03 $24.11 $20.63 415,481
2016-11-11 $24.06 $24.11 $24.01 $24.09 $20.61 172,350
2016-11-10 $24.10 $24.22 $23.87 $24.07 $20.59 429,920
2016-11-09 $23.65 $24.14 $23.65 $24.10 $20.62 406,938
2016-11-08 $23.64 $23.90 $23.61 $23.86 $20.41 162,974
2016-11-07 $23.65 $23.72 $23.61 $23.72 $20.29 163,022
2016-11-04 $23.29 $23.31 $23.13 $23.13 $19.79 217,413
2016-11-03 $23.54 $23.56 $23.35 $23.37 $19.99 990,905
2016-11-02 $23.65 $23.68 $23.45 $23.53 $20.13 326,436
2016-11-01 $24.12 $24.12 $23.70 $23.82 $20.38 282,345
2016-10-31 $24.16 $24.24 $24.12 $24.19 $20.69 191,894
2016-10-28 $24.18 $24.27 $24.10 $24.13 $20.64 252,059
2016-10-27 $24.25 $24.34 $24.19 $24.25 $20.75 215,452
2016-10-26 $24.13 $24.27 $24.12 $24.21 $20.71 532,456
2016-10-25 $24.41 $24.45 $24.33 $24.38 $20.86 117,280
2016-10-24 $24.46 $24.50 $24.36 $24.39 $20.86 162,951
2016-10-21 $24.22 $24.31 $24.21 $24.31 $20.79 175,166
2016-10-20 $24.16 $24.35 $24.16 $24.29 $20.78 377,246
2016-10-19 $24.17 $24.25 $24.17 $24.20 $20.70 109,979
2016-10-18 $24.19 $24.20 $24.10 $24.14 $20.65 301,475
2016-10-17 $23.93 $23.98 $23.85 $23.89 $20.43 258,858
2016-10-14 $24.05 $24.13 $24.01 $24.06 $20.58 143,099
2016-10-13 $23.62 $23.81 $23.56 $23.76 $20.33 676,566
2016-10-12 $23.95 $23.99 $23.90 $23.96 $20.50 163,908
2016-10-11 $24.23 $24.24 $23.98 $24.04 $20.57 226,669
2016-10-10 $24.10 $24.21 $24.10 $24.15 $20.66 220,023
2016-10-07 $23.95 $23.97 $23.78 $23.87 $20.42 308,869
2016-10-06 $24.06 $24.16 $24.06 $24.13 $20.64 185,210
2016-10-05 $24.10 $24.16 $24.07 $24.12 $20.63 227,853
2016-10-04 $24.09 $24.23 $23.95 $24.04 $20.56 505,470
2016-10-03 $23.84 $23.88 $23.72 $23.87 $20.42 232,782
2016-09-30 $23.65 $24.02 $23.65 $23.96 $20.50 576,725
2016-09-29 $23.87 $23.92 $23.37 $23.44 $20.05 575,606
2016-09-28 $23.87 $23.95 $23.73 $23.93 $20.47 183,957
2016-09-27 $23.39 $23.68 $23.38 $23.66 $20.24 227,913
2016-09-26 $23.72 $23.74 $23.62 $23.63 $20.21 261,983
2016-09-23 $24.14 $24.18 $24.10 $24.11 $20.63 366,196
2016-09-22 $24.25 $24.33 $24.23 $24.25 $20.75 189,013
2016-09-21 $23.77 $23.93 $23.66 $23.90 $20.45 146,558
2016-09-20 $23.73 $23.77 $23.63 $23.66 $20.24 218,770
2016-09-19 $23.56 $23.61 $23.49 $23.52 $20.12 74,848
2016-09-16 $23.42 $23.45 $23.34 $23.42 $20.04 193,739
2016-09-15 $23.51 $23.77 $23.48 $23.74 $20.31 215,127
2016-09-14 $23.60 $23.68 $23.50 $23.53 $20.13 213,747
2016-09-13 $23.75 $23.77 $23.50 $23.64 $20.22 336,994
2016-09-12 $23.55 $23.93 $23.53 $23.91 $20.45 290,011
2016-09-09 $24.08 $24.09 $23.75 $23.75 $20.32 230,609
2016-09-08 $24.10 $24.27 $24.10 $24.21 $20.71 246,059
2016-09-07 $24.37 $24.45 $24.33 $24.39 $20.86 126,779
2016-09-06 $24.35 $24.38 $24.20 $24.28 $20.77 244,177
2016-09-02 $24.16 $24.37 $24.14 $24.33 $20.81 273,089
2016-09-01 $24.11 $24.14 $23.85 $24.02 $20.55 340,515
2016-08-31 $24.13 $24.17 $23.96 $24.03 $20.56 267,959
2016-08-30 $24.17 $24.26 $24.15 $24.18 $20.69 153,674
2016-08-29 $23.92 $24.02 $23.91 $24.01 $20.54 222,187
2016-08-26 $23.90 $24.10 $23.74 $23.89 $20.44 663,321
2016-08-25 $23.86 $23.94 $23.84 $23.85 $20.40 180,426
2016-08-24 $24.11 $24.15 $24.03 $24.03 $20.56 163,692
2016-08-23 $24.06 $24.13 $24.03 $24.04 $20.57 234,970
2016-08-22 $23.78 $23.92 $23.74 $23.88 $20.43 163,209
2016-08-19 $23.90 $23.98 $23.81 $23.97 $20.51 427,276
2016-08-18 $24.01 $24.08 $23.99 $24.07 $20.59 2,012,046
2016-08-17 $23.97 $24.08 $23.87 $24.06 $20.58 12,634,832
2016-08-16 $24.22 $24.29 $24.17 $24.18 $20.68 242,398
2016-08-15 $24.36 $24.39 $24.33 $24.33 $20.81 358,164
2016-08-12 $24.28 $24.33 $24.25 $24.29 $20.78 465,825
2016-08-11 $24.30 $24.38 $24.25 $24.33 $20.81 488,819
2016-08-10 $24.15 $24.20 $24.12 $24.15 $20.66 141,495
2016-08-09 $23.88 $24.24 $23.88 $24.17 $20.68 187,228
2016-08-08 $23.66 $23.70 $23.63 $23.66 $20.24 246,316
2016-08-05 $23.40 $23.54 $23.40 $23.51 $20.11 143,935
2016-08-04 $23.19 $23.24 $23.11 $23.21 $19.86 352,592
2016-08-03 $23.00 $23.18 $23.00 $23.18 $19.83 268,987
2016-08-02 $23.16 $23.16 $22.96 $23.05 $19.71 660,166
2016-08-01 $23.39 $23.49 $23.34 $23.37 $19.99 129,465
2016-07-29 $23.38 $23.48 $23.35 $23.45 $20.06 424,865
2016-07-28 $23.38 $23.47 $23.30 $23.44 $20.05 1,612,991
2016-07-27 $23.44 $23.48 $23.33 $23.35 $19.98 1,806,481
2016-07-26 $23.19 $23.32 $23.18 $23.29 $19.92 10,967,423
2016-07-25 $23.19 $23.20 $23.06 $23.11 $19.77 577,756
2016-07-22 $23.00 $23.06 $22.99 $23.03 $19.70 202,061
2016-07-21 $22.97 $23.07 $22.92 $22.97 $19.65 214,813
2016-07-20 $22.95 $23.00 $22.91 $22.96 $19.64 326,406
2016-07-19 $22.62 $22.68 $22.60 $22.65 $19.38 315,104
2016-07-18 $22.76 $22.89 $22.70 $22.79 $19.50 212,844
2016-07-15 $22.79 $22.82 $22.74 $22.81 $19.51 278,724
2016-07-14 $22.81 $22.89 $22.76 $22.79 $19.50 498,704
2016-07-13 $22.60 $22.62 $22.44 $22.51 $19.25 275,465
2016-07-12 $22.60 $22.63 $22.53 $22.53 $19.27 2,123,622
2016-07-11 $22.18 $22.32 $22.15 $22.19 $18.98 455,543
2016-07-08 $21.77 $21.87 $21.75 $21.85 $18.69 1,219,141
2016-07-07 $21.39 $21.50 $21.24 $21.31 $18.23 838,926
2016-07-06 $21.28 $21.42 $21.13 $21.41 $18.32 714,306
2016-07-05 $22.20 $22.24 $22.02 $22.08 $18.43 470,023
2016-07-01 $22.70 $22.81 $22.67 $22.67 $18.92 483,741
2016-06-30 $22.34 $22.75 $22.28 $22.67 $18.92 1,013,852
2016-06-29 $22.32 $22.37 $22.23 $22.33 $18.63 430,102
2016-06-28 $22.12 $22.18 $21.93 $22.10 $18.44 608,815
2016-06-27 $21.85 $21.87 $21.47 $21.74 $18.14 1,211,995
2016-06-24 $22.29 $22.62 $21.99 $22.07 $18.42 1,865,548
2016-06-23 $23.61 $23.93 $23.48 $23.89 $19.94 1,069,389
2016-06-22 $23.42 $23.51 $23.28 $23.31 $19.45 678,459
2016-06-21 $23.22 $23.47 $23.15 $23.33 $19.47 513,776
2016-06-20 $23.10 $23.14 $23.02 $23.03 $19.22 459,165
2016-06-17 $22.39 $22.56 $22.27 $22.54 $18.81 267,508
2016-06-16 $22.04 $22.41 $21.92 $22.39 $18.68 493,980
2016-06-15 $22.33 $22.42 $22.20 $22.22 $18.54 1,139,258
2016-06-14 $22.23 $22.33 $22.09 $22.23 $18.55 465,688
2016-06-13 $22.46 $22.59 $22.27 $22.30 $18.61 444,466
2016-06-10 $22.83 $22.91 $22.69 $22.77 $19.00 617,019
2016-06-09 $23.40 $23.46 $23.35 $23.40 $19.53 623,471
2016-06-08 $23.69 $23.73 $23.60 $23.70 $19.78 314,057
2016-06-07 $23.79 $23.86 $23.75 $23.75 $19.82 307,397
2016-06-06 $23.45 $23.52 $23.40 $23.46 $19.58 466,495
2016-06-03 $23.49 $23.49 $23.26 $23.41 $19.54 1,032,197
2016-06-02 $23.56 $23.75 $23.56 $23.74 $19.81 460,416
2016-06-01 $23.57 $23.66 $23.53 $23.64 $19.73 358,434
2016-05-31 $23.88 $23.91 $23.68 $23.77 $19.84 640,418
2016-05-27 $23.79 $23.85 $23.76 $23.83 $19.89 625,192
2016-05-26 $23.75 $23.81 $23.73 $23.75 $19.82 468,239
2016-05-25 $23.57 $23.69 $23.57 $23.62 $19.71 776,652
2016-05-24 $23.17 $23.47 $23.17 $23.42 $19.54 1,101,547
2016-05-23 $22.88 $22.96 $22.84 $22.87 $19.08 733,411
2016-05-20 $22.93 $23.03 $22.93 $23.01 $19.20 576,253
2016-05-19 $22.80 $22.86 $22.73 $22.82 $19.04 1,410,730
2016-05-18 $22.84 $23.11 $22.84 $23.03 $19.22 700,788
2016-05-17 $22.97 $23.03 $22.78 $22.82 $19.04 1,112,274
2016-05-16 $22.93 $23.10 $22.84 $23.06 $19.24 413,391
2016-05-13 $22.97 $23.13 $22.88 $22.92 $19.13 840,525
2016-05-12 $23.17 $23.18 $22.83 $22.93 $19.13 624,997
2016-05-11 $23.10 $23.20 $23.02 $23.05 $19.23 719,927
2016-05-10 $23.20 $23.38 $23.18 $23.38 $19.51 805,896
2016-05-09 $23.17 $23.25 $23.06 $23.10 $19.28 460,065
2016-05-06 $22.73 $23.00 $22.73 $22.98 $19.18 737,370
2016-05-05 $22.76 $22.86 $22.72 $22.81 $19.03 795,030
2016-05-04 $22.85 $22.96 $22.72 $22.77 $19.00 549,454
2016-05-03 $23.07 $23.10 $22.98 $23.02 $19.21 700,318
2016-05-02 $23.47 $23.49 $23.33 $23.45 $19.57 779,651
2016-04-29 $23.45 $23.47 $23.24 $23.32 $19.46 1,219,638
2016-04-28 $23.63 $23.90 $23.61 $23.64 $19.73 618,286
2016-04-27 $23.80 $23.96 $23.80 $23.91 $19.95 643,769
2016-04-26 $23.75 $23.83 $23.66 $23.81 $19.87 479,437
2016-04-25 $23.82 $23.87 $23.72 $23.86 $19.91 474,487
2016-04-22 $23.98 $24.07 $23.94 $24.05 $20.07 544,223
2016-04-21 $23.99 $24.16 $23.96 $24.03 $20.05 813,745
2016-04-20 $23.99 $24.20 $23.97 $24.12 $20.13 663,831
2016-04-19 $23.87 $23.98 $23.84 $23.97 $20.00 896,807
2016-04-18 $23.21 $23.50 $23.21 $23.48 $19.59 1,227,986
2016-04-15 $23.31 $23.32 $23.23 $23.25 $19.40 752,447
2016-04-14 $23.36 $23.41 $23.31 $23.37 $19.50 417,372
2016-04-13 $23.09 $23.28 $23.07 $23.22 $19.38 413,802
2016-04-12 $22.52 $22.74 $22.43 $22.72 $18.96 679,527
2016-04-11 $22.56 $22.60 $22.40 $22.41 $18.70 524,647
2016-04-08 $22.41 $22.44 $22.26 $22.32 $18.63 1,016,246
2016-04-07 $22.29 $22.30 $21.92 $22.01 $18.37 668,763
2016-04-06 $22.10 $22.45 $22.10 $22.45 $18.73 861,976
2016-04-05 $22.25 $22.35 $22.12 $22.14 $18.48 521,001
2016-04-04 $22.78 $22.85 $22.65 $22.68 $18.93 660,276
2016-04-01 $22.53 $22.81 $22.50 $22.78 $19.01 2,162,560
2016-03-31 $23.17 $23.20 $23.01 $23.01 $19.20 528,860
2016-03-30 $23.33 $23.42 $23.26 $23.29 $19.43 664,636
2016-03-29 $22.74 $23.01 $22.73 $23.01 $19.20 690,457
2016-03-28 $22.93 $22.95 $22.84 $22.90 $19.11 183,338
2016-03-24 $22.84 $22.96 $22.78 $22.88 $19.09 657,973
2016-03-23 $23.28 $23.28 $23.08 $23.13 $19.30 692,794
2016-03-22 $22.91 $23.17 $22.88 $23.11 $19.29 1,862,816
2016-03-21 $23.00 $23.11 $22.93 $23.06 $19.24 798,775
2016-03-18 $22.94 $23.07 $22.89 $23.01 $19.20 1,557,049
2016-03-17 $22.73 $22.94 $22.68 $22.89 $19.10 1,323,098
2016-03-16 $22.98 $23.15 $22.98 $23.09 $19.27 1,485,774
2016-03-15 $22.92 $22.99 $22.86 $22.97 $19.17 562,593
2016-03-14 $23.01 $23.17 $22.99 $23.11 $19.29 512,180
2016-03-11 $22.68 $22.89 $22.59 $22.89 $19.10 959,110
2016-03-10 $22.67 $22.85 $21.73 $22.02 $18.38 1,940,688
2016-03-09 $22.61 $22.64 $22.38 $22.44 $18.73 1,448,082
2016-03-08 $22.50 $22.51 $22.30 $22.35 $18.65 1,630,933
2016-03-07 $22.48 $22.68 $22.46 $22.57 $18.83 711,389
2016-03-04 $22.70 $22.80 $22.54 $22.65 $18.90 1,108,813
2016-03-03 $22.57 $22.64 $22.46 $22.62 $18.88 522,944
2016-03-02 $22.50 $22.64 $22.45 $22.62 $18.88 1,019,574
2016-03-01 $22.30 $22.64 $22.30 $22.60 $18.86 1,542,101
2016-02-29 $21.91 $22.03 $21.76 $21.80 $18.19 696,976
2016-02-26 $22.03 $22.09 $21.91 $21.93 $18.30 902,212
2016-02-25 $21.69 $21.75 $21.50 $21.74 $18.14 870,362
2016-02-24 $21.33 $21.56 $21.15 $21.54 $17.98 721,005
2016-02-23 $22.04 $22.10 $21.79 $21.79 $18.18 1,168,381
2016-02-22 $22.10 $22.23 $22.10 $22.21 $18.53 786,236
2016-02-19 $21.73 $21.80 $21.60 $21.75 $18.15 719,932
2016-02-18 $22.04 $22.06 $21.85 $21.89 $18.27 978,806
2016-02-17 $21.56 $21.83 $21.56 $21.80 $18.19 2,210,890
2016-02-16 $21.18 $21.30 $21.02 $21.30 $17.77 462,357
2016-02-12 $20.61 $20.77 $20.45 $20.76 $17.32 1,148,524
2016-02-11 $20.37 $20.48 $20.16 $20.39 $17.02 2,402,156
2016-02-10 $20.93 $21.10 $20.59 $20.60 $17.19 893,954
2016-02-09 $20.25 $20.67 $20.25 $20.52 $17.12 4,454,802
2016-02-08 $20.92 $20.93 $20.62 $20.80 $17.36 1,483,555
2016-02-05 $21.77 $21.83 $21.36 $21.42 $17.87 978,729
2016-02-04 $21.58 $21.95 $21.50 $21.73 $18.13 10,314,598
2016-02-03 $22.16 $22.16 $21.65 $22.04 $18.39 1,166,483
2016-02-02 $22.28 $22.28 $21.94 $22.00 $18.36 2,691,572
2016-02-01 $22.44 $22.65 $22.33 $22.58 $18.84 911,701
2016-01-29 $22.43 $22.76 $22.42 $22.74 $18.98 871,767
2016-01-28 $22.57 $22.60 $22.15 $22.33 $18.63 674,141
2016-01-27 $22.64 $22.91 $22.43 $22.53 $18.80 1,330,018
2016-01-26 $22.53 $22.79 $22.53 $22.78 $19.01 869,786
2016-01-25 $22.50 $22.60 $22.36 $22.36 $18.66 1,271,464
2016-01-22 $22.59 $22.72 $22.51 $22.71 $18.95 791,570
2016-01-21 $21.97 $22.28 $21.75 $22.05 $18.40 1,805,147
2016-01-20 $21.83 $21.94 $21.33 $21.84 $18.23 2,080,321
2016-01-19 $22.32 $22.38 $21.97 $22.18 $18.51 1,684,719
2016-01-15 $21.91 $22.09 $21.71 $21.87 $18.25 948,704
2016-01-14 $22.54 $22.95 $22.35 $22.82 $19.04 1,628,481
2016-01-13 $23.22 $23.23 $22.48 $22.55 $18.82 1,261,404
2016-01-12 $23.22 $23.27 $22.94 $23.18 $19.34 2,069,848
2016-01-11 $22.94 $23.01 $22.55 $22.83 $19.05 2,538,734
2016-01-08 $23.07 $23.16 $22.46 $22.52 $18.79 2,626,337
2016-01-07 $22.88 $23.14 $22.64 $22.65 $18.90 1,456,403
2016-01-06 $23.38 $23.61 $23.31 $23.50 $19.61 830,162
2016-01-05 $23.83 $23.90 $23.66 $23.83 $19.89 1,374,150
2016-01-04 $23.92 $23.92 $23.66 $23.90 $19.94 1,240,803
2015-12-31 $24.62 $24.68 $24.37 $24.37 $20.34 898,273
2015-12-30 $24.79 $24.79 $24.62 $24.62 $20.55 1,324,117
2015-12-29 $24.92 $25.05 $24.88 $25.01 $20.87 548,088
2015-12-28 $24.59 $24.67 $24.49 $24.61 $20.54 575,304
2015-12-24 $24.61 $24.82 $24.61 $24.73 $20.64 521,426
2015-12-23 $24.61 $24.80 $24.56 $24.80 $20.70 620,485
2015-12-22 $24.23 $24.36 $24.09 $24.35 $20.32 825,592
2015-12-21 $24.71 $24.71 $24.13 $24.31 $20.29 1,391,394
2015-12-18 $24.52 $24.53 $24.24 $24.24 $20.23 936,892
2015-12-17 $24.92 $24.92 $24.65 $24.68 $20.60 1,814,849
2015-12-16 $24.31 $24.57 $24.11 $24.53 $20.47 1,730,975
2015-12-15 $23.99 $24.15 $23.98 $24.05 $20.07 1,006,655
2015-12-14 $23.72 $23.78 $23.28 $23.66 $19.74 1,218,593
2015-12-11 $23.89 $23.94 $23.63 $23.67 $19.75 926,151
2015-12-10 $24.42 $24.55 $24.34 $24.38 $20.34 683,546
2015-12-09 $24.40 $24.64 $24.05 $24.18 $20.18 1,347,525
2015-12-08 $24.62 $24.75 $24.44 $24.61 $20.54 796,393
2015-12-07 $25.20 $25.30 $25.02 $25.15 $20.99 457,434
2015-12-04 $24.57 $25.09 $24.57 $25.06 $20.91 1,489,812
2015-12-03 $25.24 $25.24 $24.50 $24.60 $20.53 2,035,001
2015-12-02 $25.81 $25.90 $25.50 $25.58 $21.35 1,356,299
2015-12-01 $26.30 $26.33 $26.07 $26.17 $21.66 2,644,248
2015-11-30 $26.35 $26.43 $26.28 $26.34 $21.80 1,145,559
2015-11-27 $26.14 $26.23 $26.14 $26.20 $21.68 455,791
2015-11-25 $25.83 $25.96 $25.81 $25.89 $21.43 915,375
2015-11-24 $25.38 $25.51 $25.29 $25.49 $21.09 1,215,861
2015-11-23 $25.76 $25.82 $25.60 $25.69 $21.26 1,073,555
2015-11-20 $25.81 $25.90 $25.75 $25.78 $21.33 631,945
2015-11-19 $25.69 $25.79 $25.65 $25.67 $21.24 1,114,760
2015-11-18 $25.48 $25.65 $25.39 $25.61 $21.19 885,749
2015-11-17 $25.33 $25.50 $25.25 $25.31 $20.95 806,557
2015-11-16 $24.85 $25.14 $24.83 $25.14 $20.80 691,352
2015-11-13 $24.85 $24.95 $24.66 $24.77 $20.50 551,452
2015-11-12 $25.04 $25.20 $24.88 $24.89 $20.60 871,974
2015-11-11 $25.35 $25.39 $25.19 $25.22 $20.87 2,479,156
2015-11-10 $25.15 $25.24 $25.06 $25.21 $20.86 4,362,713
2015-11-09 $25.44 $25.46 $25.05 $25.15 $20.81 580,354
2015-11-06 $25.57 $25.66 $25.40 $25.61 $21.19 1,539,132
2015-11-05 $25.37 $25.42 $25.21 $25.29 $20.93 580,947
2015-11-04 $25.38 $25.42 $25.16 $25.24 $20.89 1,151,859
2015-11-03 $25.36 $25.57 $25.36 $25.46 $21.07 1,558,306
2015-11-02 $25.46 $25.56 $25.44 $25.54 $21.14 1,197,812
2015-10-30 $25.12 $25.31 $25.08 $25.18 $20.84 1,132,460
2015-10-29 $25.18 $25.21 $25.04 $25.18 $20.84 780,354
2015-10-28 $25.04 $25.39 $25.03 $25.36 $20.99 832,225
2015-10-27 $24.99 $25.08 $24.89 $24.91 $20.61 601,963
2015-10-26 $25.25 $25.29 $25.08 $25.14 $20.80 431,426
2015-10-23 $25.09 $25.30 $25.08 $25.23 $20.88 1,534,161
2015-10-22 $24.25 $24.70 $24.25 $24.63 $20.38 718,134
2015-10-21 $23.96 $24.01 $23.80 $23.81 $19.70 529,858
2015-10-20 $23.69 $23.81 $23.67 $23.71 $19.62 344,202
2015-10-19 $23.72 $23.80 $23.70 $23.76 $19.66 355,543
2015-10-16 $23.62 $23.69 $23.53 $23.67 $19.59 312,031
2015-10-15 $23.53 $23.76 $23.47 $23.74 $19.65 549,145
2015-10-14 $23.38 $23.52 $23.21 $23.24 $19.23 502,150
2015-10-13 $23.32 $23.58 $23.27 $23.40 $19.36 344,372
2015-10-12 $23.63 $23.74 $23.61 $23.67 $19.59 265,163
2015-10-09 $23.68 $23.72 $23.57 $23.70 $19.61 610,456
2015-10-08 $23.42 $23.68 $23.38 $23.66 $19.58 1,226,573
2015-10-07 $23.50 $23.63 $23.30 $23.51 $19.46 1,081,972
2015-10-06 $23.18 $23.34 $23.11 $23.15 $19.16 1,848,353
2015-10-05 $22.99 $23.18 $22.95 $23.16 $19.17 423,029
2015-10-02 $22.13 $22.69 $22.05 $22.69 $18.78 2,841,407
2015-10-01 $22.49 $22.61 $22.19 $22.43 $18.56 8,047,764
2015-09-30 $22.73 $22.80 $22.48 $22.69 $18.78 967,352
2015-09-29 $22.25 $22.32 $22.01 $22.22 $18.39 1,149,711
2015-09-28 $22.45 $22.45 $22.14 $22.17 $18.35 902,813
2015-09-25 $22.71 $22.83 $22.47 $22.57 $18.68 1,031,776
2015-09-24 $22.13 $22.46 $21.97 $22.38 $18.52 1,918,619
2015-09-23 $22.70 $22.75 $22.46 $22.53 $18.64 957,289
2015-09-22 $22.71 $22.75 $22.46 $22.63 $18.73 1,099,874
2015-09-21 $23.34 $23.49 $23.22 $23.38 $19.35 1,133,728
2015-09-18 $23.30 $23.44 $23.18 $23.34 $19.32 663,884
2015-09-17 $24.03 $24.20 $23.82 $23.92 $19.80 905,900
2015-09-16 $24.02 $24.10 $23.87 $24.08 $19.93 560,688
2015-09-15 $23.82 $24.06 $23.77 $24.04 $19.89 462,050
2015-09-14 $23.81 $23.94 $23.70 $23.80 $19.70 487,705
2015-09-11 $23.79 $23.91 $23.73 $23.89 $19.77 649,371
2015-09-10 $23.96 $24.11 $23.89 $24.01 $19.87 2,265,103
2015-09-09 $24.47 $24.50 $23.83 $23.84 $19.73 762,834
2015-09-08 $24.22 $24.26 $24.02 $24.21 $20.04 1,464,374
2015-09-04 $23.56 $23.70 $23.37 $23.50 $19.45 559,538
2015-09-03 $24.12 $24.33 $23.97 $24.01 $19.87 690,683
2015-09-02 $23.71 $23.76 $23.48 $23.76 $19.66 443,409
2015-09-01 $23.46 $23.53 $23.18 $23.27 $19.26 815,240
2015-08-31 $23.92 $24.14 $23.88 $24.03 $19.89 1,620,582
2015-08-28 $24.00 $24.19 $23.92 $24.14 $19.98 2,578,749
2015-08-27 $24.16 $24.31 $23.92 $24.22 $20.04 1,378,608

BTC iShares Currency Hedged MSCI Germany ETF (HEWG) News Headlines

Recent BTC iShares Currency Hedged MSCI Germany ETF (HEWG) News
Similar Companies to BTC iShares Currency Hedged MSCI Germany ETF (HEWG) 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.