iShares Currency Hedged MSCI EMU ETF (HEZU) Exchange: NYSE ARCA

Data as of April 23, 2024

$35.55 ($-0.15) -0.42%

iShares Currency Hedged MSCI EMU ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI EMU ETF.
Daily Information Data
Date April 23, 2024
Open $35.95
Previous Close $35.55
High $35.95
Low $35.49
Adjusted Open $35.95
Previous Adjusted Close $35.55
Adjusted High $35.95
Adjusted Low $35.49

About iShares Currency Hedged MSCI EMU ETF (HEZU)

The Fund seeks to track the investment results of the MSCI EMU 100% Hedged to USD Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) as an equity benchmark for the European Economic and Monetary Union (the “EMU”) countries with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. As of August 31, 2019, the Underlying Index consists of securities from the following 10 developed market countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain. 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 financials and industrials 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 and appreciation in the euro does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the 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, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Currency Hedged MSCI EMU ETF (HEZU)

Date Open High Low Close Adj.Close Volume
2024-04-17 $35.95 $35.95 $35.49 $35.55 $35.55 35,302
2024-04-16 $35.65 $35.83 $35.51 $35.70 $35.70 128,602
2024-04-15 $36.37 $36.37 $35.80 $35.80 $35.80 31,410
2024-04-12 $36.03 $36.18 $35.77 $35.79 $35.79 236,026
2024-04-11 $36.19 $36.26 $35.83 $36.23 $36.23 73,858
2024-04-10 $36.06 $36.29 $36.06 $36.19 $36.19 484,058
2024-04-09 $36.28 $36.29 $36.11 $36.26 $36.26 12,296
2024-04-08 $36.50 $36.53 $36.42 $36.42 $36.42 18,650
2024-04-05 $36.23 $36.35 $36.20 $36.28 $36.28 11,691
2024-04-04 $36.67 $36.69 $36.13 $36.18 $36.18 27,298
2024-04-03 $36.50 $36.62 $36.50 $36.56 $36.56 44,791
2024-04-02 $36.52 $36.52 $36.38 $36.49 $36.49 41,441
2024-04-01 $36.82 $37.11 $36.82 $36.96 $36.96 90,121
2024-03-28 $36.73 $36.79 $36.70 $36.77 $36.77 19,302
2024-03-27 $36.75 $36.79 $36.67 $36.79 $36.79 35,311
2024-03-26 $36.52 $36.57 $36.48 $36.48 $36.48 13,320
2024-03-25 $36.30 $36.46 $36.30 $36.36 $36.36 26,125
2024-03-22 $36.29 $36.43 $36.29 $36.39 $36.39 14,424
2024-03-21 $36.29 $36.38 $36.29 $36.32 $36.32 7,800
2024-03-20 $36.02 $36.29 $35.96 $36.26 $36.26 13,343
2024-03-19 $35.91 $36.07 $35.89 $35.94 $35.94 9,546
2024-03-18 $35.96 $35.96 $35.80 $35.81 $35.81 29,875
2024-03-15 $36.03 $36.04 $35.84 $35.93 $35.93 18,912
2024-03-14 $36.05 $36.05 $35.77 $35.90 $35.90 23,929
2024-03-13 $36.02 $36.05 $35.94 $35.98 $35.98 36,882
2024-03-12 $35.64 $35.93 $35.62 $35.93 $35.93 175,758
2024-03-11 $35.54 $35.57 $35.39 $35.56 $35.56 83,529
2024-03-08 $35.83 $35.83 $35.54 $35.56 $35.56 15,297
2024-03-07 $35.65 $35.87 $35.65 $35.84 $35.84 39,287
2024-03-06 $35.40 $35.47 $35.36 $35.41 $35.41 75,025
2024-03-05 $35.32 $35.36 $35.06 $35.17 $35.17 39,217
2024-03-04 $35.25 $35.40 $35.23 $35.33 $35.33 82,730
2024-03-01 $35.22 $35.34 $35.10 $35.34 $35.34 104,571
2024-02-29 $35.18 $35.22 $35.01 $35.21 $35.21 21,112
2024-02-28 $35.05 $35.15 $35.05 $35.13 $35.13 14,334
2024-02-27 $35.12 $35.20 $35.11 $35.16 $35.16 142,531
2024-02-26 $35.11 $35.11 $35.01 $35.04 $35.04 59,667
2024-02-23 $35.13 $35.18 $35.12 $35.14 $35.14 15,094
2024-02-22 $35.03 $35.12 $34.98 $35.10 $35.10 168,701
2024-02-21 $34.47 $34.66 $34.47 $34.66 $34.66 18,537
2024-02-20 $34.40 $34.48 $34.39 $34.44 $34.44 8,643
2024-02-16 $34.52 $34.53 $34.39 $34.39 $34.39 12,549
2024-02-15 $34.29 $34.50 $34.29 $34.48 $34.48 26,630
2024-02-14 $34.08 $34.20 $34.06 $34.17 $34.17 27,203
2024-02-13 $33.90 $34.00 $33.74 $33.82 $33.82 28,160
2024-02-12 $34.29 $34.37 $34.25 $34.27 $34.27 10,741
2024-02-09 $34.13 $34.29 $34.02 $34.25 $34.25 40,026
2024-02-08 $34.15 $34.17 $34.08 $34.11 $34.11 17,322
2024-02-07 $34.04 $34.04 $33.94 $34.01 $34.01 89,415
2024-02-06 $33.94 $34.11 $33.94 $34.11 $34.11 19,289
2024-02-05 $33.86 $33.97 $33.74 $33.95 $33.95 18,586
2024-02-02 $33.95 $33.96 $33.83 $33.92 $33.92 83,084
2024-02-01 $33.84 $33.98 $33.74 $33.95 $33.95 288,095
2024-01-31 $34.01 $34.05 $33.81 $33.81 $33.81 64,666
2024-01-30 $33.98 $34.02 $33.94 $33.99 $33.99 19,449
2024-01-29 $33.82 $34.00 $33.80 $33.97 $33.97 23,630
2024-01-26 $33.86 $33.88 $33.81 $33.86 $33.86 73,278
2024-01-25 $33.47 $33.66 $33.46 $33.66 $33.66 20,009
2024-01-24 $33.38 $33.50 $33.37 $33.37 $33.37 302,353
2024-01-23 $32.81 $32.95 $32.81 $32.94 $32.94 20,060
2024-01-22 $32.94 $32.97 $32.89 $32.91 $32.91 240,296
2024-01-19 $32.75 $32.89 $32.66 $32.88 $32.88 44,736
2024-01-18 $32.68 $32.85 $32.67 $32.85 $32.85 74,843
2024-01-17 $32.32 $32.43 $32.24 $32.42 $32.42 102,018
2024-01-16 $32.65 $32.74 $32.60 $32.66 $32.66 64,840
2024-01-12 $33.01 $33.06 $32.91 $33.00 $33.00 22,734
2024-01-11 $32.98 $33.02 $32.69 $32.91 $32.91 106,493
2024-01-10 $32.85 $32.97 $32.81 $32.96 $32.96 55,906
2024-01-09 $32.83 $32.91 $32.79 $32.87 $32.87 12,838
2024-01-08 $32.91 $33.15 $32.91 $33.14 $33.14 62,255
2024-01-05 $32.78 $32.92 $32.78 $32.78 $32.78 34,342
2024-01-04 $32.76 $32.95 $32.76 $32.83 $32.83 19,664
2024-01-03 $32.73 $32.83 $32.63 $32.74 $32.74 63,983
2024-01-02 $33.18 $33.24 $33.06 $33.12 $33.12 107,038
2023-12-29 $33.31 $33.34 $33.17 $33.30 $33.30 618,121
2023-12-28 $33.23 $33.25 $33.18 $33.21 $33.21 14,592
2023-12-27 $33.28 $33.37 $33.26 $33.34 $33.34 37,990
2023-12-26 $33.22 $33.42 $33.22 $33.38 $33.38 40,687
2023-12-22 $33.22 $33.26 $33.16 $33.21 $33.21 35,957
2023-12-21 $33.39 $33.54 $33.34 $33.54 $33.29 72,159
2023-12-20 $33.46 $33.58 $33.22 $33.24 $33.24 66,693
2023-12-19 $33.46 $33.61 $33.46 $33.61 $33.61 91,256
2023-12-18 $33.44 $33.48 $33.36 $33.46 $33.46 34,848
2023-12-15 $33.54 $33.64 $33.48 $33.51 $33.51 115,937
2023-12-14 $33.64 $33.66 $33.42 $33.54 $33.54 254,202
2023-12-13 $33.45 $33.62 $33.29 $33.61 $33.61 57,737
2023-12-12 $33.37 $33.45 $33.34 $33.43 $33.43 1,226,133
2023-12-11 $33.35 $33.44 $33.34 $33.44 $33.44 31,590
2023-12-08 $33.26 $33.37 $33.26 $33.37 $33.37 11,974
2023-12-07 $32.95 $33.06 $32.92 $33.04 $33.04 51,137
2023-12-06 $33.01 $33.15 $32.96 $32.96 $32.96 22,229
2023-12-05 $32.79 $32.88 $32.76 $32.85 $32.85 17,669
2023-12-04 $32.63 $32.71 $32.60 $32.71 $32.71 31,529
2023-12-01 $32.45 $32.72 $32.45 $32.70 $32.70 33,645
2023-11-30 $32.39 $32.45 $32.33 $32.45 $32.45 25,226
2023-11-29 $32.29 $32.36 $32.25 $32.31 $32.31 122,946
2023-11-28 $31.98 $32.11 $31.98 $32.06 $32.06 36,136
2023-11-27 $32.25 $32.25 $32.10 $32.15 $32.15 236,474
2023-11-24 $32.19 $32.27 $32.19 $32.26 $32.26 6,972
2023-11-22 $32.08 $32.11 $32.03 $32.08 $32.08 83,142
2023-11-21 $31.97 $31.97 $31.91 $31.96 $31.96 18,489
2023-11-20 $31.98 $32.12 $31.98 $32.08 $32.08 59,254
2023-11-17 $31.96 $32.02 $31.94 $32.01 $32.01 15,872
2023-11-16 $31.72 $31.79 $31.67 $31.76 $31.76 223,668
2023-11-15 $31.75 $31.83 $31.75 $31.76 $31.76 29,964
2023-11-14 $31.54 $31.70 $31.50 $31.63 $31.63 180,038
2023-11-13 $30.99 $31.12 $30.94 $31.10 $31.10 40,204
2023-11-10 $30.83 $31.07 $30.72 $31.06 $31.06 21,059
2023-11-09 $31.02 $31.11 $30.88 $30.89 $30.89 25,193
2023-11-08 $30.75 $30.86 $30.64 $30.78 $30.78 55,276
2023-11-07 $30.55 $30.63 $30.55 $30.58 $30.58 7,293
2023-11-06 $30.73 $30.73 $30.55 $30.64 $30.64 54,706
2023-11-03 $30.84 $30.91 $30.75 $30.79 $30.79 20,219
2023-11-02 $30.61 $30.78 $30.58 $30.76 $30.76 57,994
2023-11-01 $30.09 $30.19 $30.00 $30.19 $30.19 188,259
2023-10-31 $29.78 $29.92 $29.78 $29.92 $29.92 20,608
2023-10-30 $29.62 $29.69 $29.53 $29.66 $29.66 123,324
2023-10-27 $29.67 $29.67 $29.28 $29.33 $29.33 72,777
2023-10-26 $29.70 $29.75 $29.50 $29.56 $29.56 51,821
2023-10-25 $29.73 $29.82 $29.60 $29.63 $29.63 42,134
2023-10-24 $29.65 $29.85 $29.65 $29.83 $29.83 29,188
2023-10-23 $29.50 $29.63 $29.46 $29.46 $29.46 29,884
2023-10-20 $29.68 $29.73 $29.51 $29.51 $29.51 32,942
2023-10-19 $30.02 $30.09 $29.75 $29.80 $29.80 59,708
2023-10-18 $30.23 $30.26 $30.05 $30.07 $30.07 16,368
2023-10-17 $30.20 $30.58 $30.20 $30.50 $30.50 14,430
2023-10-16 $30.45 $30.57 $30.42 $30.49 $30.49 70,100
2023-10-13 $30.62 $30.63 $30.32 $30.36 $30.36 33,812
2023-10-12 $30.90 $30.91 $30.65 $30.76 $30.76 64,468
2023-10-11 $30.94 $30.99 $30.79 $30.92 $30.92 105,661
2023-10-10 $30.78 $30.93 $30.75 $30.78 $30.78 29,902
2023-10-09 $30.26 $30.43 $30.21 $30.41 $30.41 36,078
2023-10-06 $30.27 $30.61 $30.10 $30.57 $30.57 158,476
2023-10-05 $30.25 $30.29 $30.14 $30.26 $30.26 83,951
2023-10-04 $30.26 $30.29 $30.07 $30.26 $30.26 31,947
2023-10-03 $30.26 $30.30 $30.09 $30.13 $30.13 216,249
2023-10-02 $30.70 $30.70 $30.32 $30.41 $30.41 78,370
2023-09-29 $31.10 $31.10 $30.70 $30.74 $30.74 100,787
2023-09-28 $30.50 $30.75 $30.50 $30.68 $30.68 123,329
2023-09-27 $30.62 $30.63 $30.35 $30.52 $30.52 32,691
2023-09-26 $30.55 $30.59 $30.43 $30.43 $30.43 19,029
2023-09-25 $30.62 $30.82 $30.62 $30.81 $30.81 41,249
2023-09-22 $31.05 $31.13 $30.92 $30.93 $30.93 94,349
2023-09-21 $31.22 $31.22 $30.96 $30.96 $30.96 32,093
2023-09-20 $31.55 $31.64 $31.41 $31.44 $31.44 17,497
2023-09-19 $31.34 $31.39 $31.26 $31.36 $31.36 88,409
2023-09-18 $31.31 $31.35 $31.28 $31.31 $31.31 12,312
2023-09-15 $31.74 $31.77 $31.59 $31.61 $31.61 18,899
2023-09-14 $31.41 $31.70 $31.41 $31.69 $31.69 7,075
2023-09-13 $31.17 $31.21 $31.06 $31.11 $31.11 190,296
2023-09-12 $31.28 $31.39 $31.28 $31.34 $31.34 30,400
2023-09-11 $31.45 $31.50 $31.40 $31.48 $31.48 14,323
2023-09-08 $31.25 $31.31 $31.23 $31.29 $31.29 3,062
2023-09-07 $31.26 $31.31 $31.17 $31.24 $31.24 14,959
2023-09-06 $31.39 $31.44 $31.28 $31.33 $31.33 5,315
2023-09-05 $31.64 $31.65 $31.49 $31.49 $31.49 11,908
2023-09-01 $31.86 $31.86 $31.63 $31.72 $31.72 71,657
2023-08-31 $31.93 $31.98 $31.68 $31.76 $31.76 35,230
2023-08-30 $31.89 $31.92 $31.80 $31.82 $31.82 25,686
2023-08-29 $31.77 $31.99 $31.77 $31.99 $31.99 271,707
2023-08-28 $31.63 $31.71 $31.60 $31.68 $31.68 46,287
2023-08-25 $31.39 $31.41 $31.19 $31.38 $31.38 62,208
2023-08-24 $31.39 $31.43 $31.12 $31.13 $31.13 25,341
2023-08-23 $31.33 $31.46 $31.32 $31.44 $31.44 13,980
2023-08-22 $31.43 $31.43 $31.26 $31.30 $31.30 12,551
2023-08-21 $31.21 $31.25 $31.08 $31.24 $31.24 53,512
2023-08-18 $30.84 $31.13 $30.84 $31.08 $31.08 6,744
2023-08-17 $31.33 $31.33 $31.04 $31.08 $31.08 23,285
2023-08-16 $31.47 $31.53 $31.35 $31.36 $31.36 9,956
2023-08-15 $31.57 $31.61 $31.43 $31.45 $31.45 10,681
2023-08-14 $31.71 $31.86 $31.68 $31.86 $31.86 8,456
2023-08-11 $31.76 $31.80 $31.72 $31.77 $31.77 167,533
2023-08-10 $32.03 $32.23 $31.96 $32.00 $32.00 20,938
2023-08-09 $31.76 $31.87 $31.70 $31.76 $31.76 15,409
2023-08-08 $31.52 $31.72 $31.46 $31.71 $31.71 28,803
2023-08-07 $31.82 $31.92 $31.75 $31.92 $31.92 23,274
2023-08-04 $31.71 $31.86 $31.60 $31.63 $31.63 9,379
2023-08-03 $31.63 $31.76 $31.58 $31.72 $31.72 144,070
2023-08-02 $32.01 $32.02 $31.80 $31.81 $31.81 43,900
2023-08-01 $32.44 $32.49 $32.30 $32.36 $32.36 43,415
2023-07-31 $32.77 $32.77 $32.68 $32.70 $32.70 53,589
2023-07-28 $32.66 $32.74 $32.65 $32.72 $32.72 7,611
2023-07-27 $32.68 $32.76 $32.48 $32.50 $32.50 58,522
2023-07-26 $31.84 $32.18 $31.84 $32.12 $32.12 30,469
2023-07-25 $32.24 $32.31 $32.20 $32.20 $32.20 53,283
2023-07-24 $32.18 $32.26 $32.14 $32.25 $32.25 32,502
2023-07-21 $32.21 $32.30 $32.21 $32.24 $32.24 12,891
2023-07-20 $32.09 $32.19 $32.02 $32.07 $32.07 135,775
2023-07-19 $32.12 $32.13 $32.04 $32.05 $32.05 41,257
2023-07-18 $31.93 $32.14 $31.91 $32.13 $32.13 80,138
2023-07-17 $31.87 $32.01 $31.87 $31.98 $31.98 17,852
2023-07-14 $32.19 $32.21 $32.02 $32.04 $32.04 54,189
2023-07-13 $32.20 $32.23 $32.12 $32.17 $32.17 34,436
2023-07-12 $31.79 $31.94 $31.78 $31.90 $31.90 18,397
2023-07-11 $31.44 $31.49 $31.36 $31.47 $31.47 33,858
2023-07-10 $31.15 $31.20 $31.09 $31.15 $31.15 11,599
2023-07-07 $30.99 $31.16 $30.97 $31.02 $31.02 19,808
2023-07-06 $31.09 $31.12 $30.85 $31.00 $31.00 92,852
2023-07-05 $31.82 $31.82 $31.69 $31.72 $31.72 402,834
2023-07-03 $32.10 $32.12 $32.06 $32.12 $32.12 16,504
2023-06-30 $32.67 $32.72 $32.61 $32.71 $32.12 65,955
2023-06-29 $32.24 $32.34 $32.24 $32.34 $31.76 138,882
2023-06-28 $32.13 $32.24 $32.13 $32.21 $31.63 12,863
2023-06-27 $31.73 $32.04 $31.70 $32.00 $32.00 10,418
2023-06-26 $31.79 $31.79 $31.68 $31.68 $31.68 7,596
2023-06-23 $31.56 $31.75 $31.56 $31.65 $31.65 99,760
2023-06-22 $31.80 $31.98 $31.80 $31.96 $31.96 172,863
2023-06-21 $32.12 $32.12 $31.99 $31.99 $31.99 71,058
2023-06-20 $32.24 $32.32 $32.23 $32.28 $32.28 29,183
2023-06-16 $32.69 $32.74 $32.59 $32.60 $32.60 9,710
2023-06-15 $32.36 $32.55 $32.32 $32.49 $32.49 73,495
2023-06-14 $32.56 $32.60 $32.39 $32.52 $32.52 27,894
2023-06-13 $32.34 $32.44 $32.32 $32.44 $32.44 45,199
2023-06-12 $32.16 $32.28 $32.12 $32.28 $32.28 39,235
2023-06-09 $31.97 $32.01 $31.94 $32.01 $32.01 45,467
2023-06-08 $32.01 $32.10 $32.00 $32.10 $32.10 99,091
2023-06-07 $32.01 $32.06 $31.92 $31.95 $31.95 31,882
2023-06-06 $31.91 $32.06 $31.88 $32.06 $32.06 25,322
2023-06-05 $32.14 $32.14 $31.88 $31.91 $31.91 19,000
2023-06-02 $32.09 $32.22 $32.05 $32.21 $32.21 14,921
2023-06-01 $31.54 $31.75 $31.44 $31.69 $31.69 27,842
2023-05-31 $31.57 $31.57 $31.32 $31.49 $31.49 134,744
2023-05-30 $32.02 $32.02 $31.77 $31.80 $31.80 9,360
2023-05-26 $31.84 $32.14 $31.84 $32.12 $32.12 60,844
2023-05-25 $31.78 $31.80 $31.64 $31.77 $31.77 89,342
2023-05-24 $31.69 $31.74 $31.65 $31.68 $31.68 106,960
2023-05-23 $32.37 $32.37 $32.12 $32.13 $32.13 95,519
2023-05-22 $32.51 $32.56 $32.47 $32.52 $32.52 7,401
2023-05-19 $32.56 $32.63 $32.48 $32.54 $32.54 52,644
2023-05-18 $32.31 $32.43 $32.23 $32.43 $32.43 29,613
2023-05-17 $32.11 $32.21 $32.01 $32.21 $32.21 13,923
2023-05-16 $32.06 $32.06 $31.94 $31.94 $31.94 117,448
2023-05-15 $32.00 $32.15 $31.98 $32.15 $32.15 15,390
2023-05-12 $32.02 $32.05 $31.96 $32.05 $32.05 24,718
2023-05-11 $31.83 $31.96 $31.76 $31.96 $31.96 16,221
2023-05-10 $32.02 $32.02 $31.83 $31.90 $31.90 12,550
2023-05-09 $31.90 $32.01 $31.87 $31.99 $31.99 12,644
2023-05-08 $32.13 $32.15 $32.08 $32.13 $32.13 31,561
2023-05-05 $31.92 $32.15 $31.90 $32.11 $32.11 21,017
2023-05-04 $31.58 $31.71 $31.52 $31.64 $31.64 17,007
2023-05-03 $31.79 $31.92 $31.69 $31.69 $31.69 14,218
2023-05-02 $31.95 $31.95 $31.63 $31.76 $31.76 14,786
2023-05-01 $32.17 $32.39 $32.17 $32.26 $32.26 47,128
2023-04-28 $31.92 $32.11 $31.91 $32.11 $32.11 31,900
2023-04-27 $31.98 $32.15 $31.90 $32.15 $32.15 59,230
2023-04-26 $31.81 $31.90 $31.70 $31.75 $31.75 20,615
2023-04-25 $32.07 $32.09 $31.83 $31.83 $31.83 13,247
2023-04-24 $32.25 $32.26 $32.17 $32.21 $32.21 31,689
2023-04-21 $32.06 $32.23 $32.05 $32.23 $32.23 14,265
2023-04-20 $31.96 $32.14 $31.96 $32.06 $32.06 20,434
2023-04-19 $32.11 $32.21 $32.11 $32.21 $32.21 10,881
2023-04-18 $32.19 $32.19 $32.10 $32.16 $32.16 23,943
2023-04-17 $32.00 $32.03 $31.91 $32.03 $32.03 15,814
2023-04-14 $32.06 $32.10 $31.98 $32.07 $32.07 37,963
2023-04-13 $31.84 $31.99 $31.78 $31.98 $31.98 23,783
2023-04-12 $31.83 $31.87 $31.68 $31.72 $31.72 15,051
2023-04-11 $31.70 $31.79 $31.69 $31.71 $31.71 12,680
2023-04-10 $31.67 $31.78 $31.56 $31.78 $31.78 17,973
2023-04-06 $31.46 $31.62 $31.43 $31.58 $31.58 133,981
2023-04-05 $31.39 $31.43 $31.31 $31.41 $31.41 89,375
2023-04-04 $31.68 $31.68 $31.42 $31.48 $31.48 178,927
2023-04-03 $31.49 $31.59 $31.41 $31.59 $31.59 190,636
2023-03-31 $31.50 $31.56 $31.47 $31.55 $31.55 27,099
2023-03-30 $31.23 $31.32 $31.21 $31.29 $31.29 125,116
2023-03-29 $30.83 $30.98 $30.80 $30.96 $30.96 24,867
2023-03-28 $30.41 $30.47 $30.33 $30.40 $30.40 39,750
2023-03-27 $30.50 $30.54 $30.39 $30.51 $30.51 25,558
2023-03-24 $30.19 $30.30 $29.99 $30.30 $30.30 39,004
2023-03-23 $30.60 $30.72 $30.25 $30.38 $30.38 30,897
2023-03-22 $30.72 $30.76 $30.28 $30.28 $30.28 47,372
2023-03-21 $30.69 $30.73 $30.53 $30.68 $30.68 41,696
2023-03-20 $29.93 $30.24 $29.93 $30.15 $30.15 99,940
2023-03-17 $29.87 $29.90 $29.69 $29.77 $29.77 48,695
2023-03-16 $29.71 $30.38 $29.65 $30.38 $30.38 528,390
2023-03-15 $29.70 $29.97 $29.63 $29.96 $29.96 31,262
2023-03-14 $30.62 $30.77 $30.47 $30.70 $30.70 45,570
2023-03-13 $30.03 $30.33 $30.00 $30.09 $30.09 77,880
2023-03-10 $31.07 $31.07 $30.67 $30.71 $30.71 83,760
2023-03-09 $31.46 $31.55 $31.13 $31.14 $31.14 49,388
2023-03-08 $31.49 $31.61 $31.47 $31.59 $31.59 136,619
2023-03-07 $31.65 $31.65 $31.43 $31.45 $31.45 9,548
2023-03-06 $31.74 $31.75 $31.65 $31.66 $31.66 190,479
2023-03-03 $31.58 $31.77 $31.55 $31.76 $31.76 26,450
2023-03-02 $31.09 $31.39 $31.09 $31.39 $31.39 19,367
2023-03-01 $31.32 $31.32 $31.08 $31.15 $31.15 202,154
2023-02-28 $31.30 $31.30 $31.18 $31.19 $31.19 188,691
2023-02-27 $31.39 $31.39 $31.28 $31.33 $31.33 5,533
2023-02-24 $31.06 $31.09 $30.84 $30.99 $30.99 110,712
2023-02-23 $31.45 $31.52 $31.27 $31.48 $31.48 60,427
2023-02-22 $31.24 $31.32 $31.15 $31.24 $31.24 15,352
2023-02-21 $31.38 $31.45 $31.25 $31.25 $31.25 20,180
2023-02-17 $31.56 $31.69 $31.52 $31.68 $31.68 37,558
2023-02-16 $31.52 $31.77 $31.49 $31.62 $31.62 58,946
2023-02-15 $31.38 $31.67 $31.38 $31.67 $31.67 110,585
2023-02-14 $31.28 $31.48 $31.22 $31.46 $31.46 390,558
2023-02-13 $31.18 $31.33 $31.15 $31.33 $31.33 103,502
2023-02-10 $30.97 $31.06 $30.93 $31.05 $31.05 82,318
2023-02-09 $31.40 $31.41 $31.16 $31.20 $31.20 32,262
2023-02-08 $31.20 $31.27 $31.08 $31.15 $31.15 23,779
2023-02-07 $31.02 $31.32 $30.95 $31.31 $31.31 85,292
2023-02-06 $31.06 $31.13 $31.00 $31.12 $31.12 24,501
2023-02-03 $31.13 $31.45 $31.13 $31.32 $31.32 277,159
2023-02-02 $31.33 $31.40 $31.21 $31.35 $31.35 187,641
2023-02-01 $30.85 $31.01 $30.67 $31.00 $31.00 15,865
2023-01-31 $30.62 $30.86 $30.59 $30.86 $30.86 29,103
2023-01-30 $30.64 $30.74 $30.61 $30.62 $30.62 37,725
2023-01-27 $30.69 $30.89 $30.69 $30.81 $30.81 30,621
2023-01-26 $30.79 $30.86 $30.69 $30.86 $30.86 252,502
2023-01-25 $30.38 $30.70 $30.38 $30.68 $30.68 190,201
2023-01-24 $30.44 $30.64 $30.44 $30.62 $30.62 16,799
2023-01-23 $30.44 $30.64 $30.39 $30.62 $30.62 189,232
2023-01-20 $30.25 $30.46 $30.23 $30.44 $30.44 48,566
2023-01-19 $30.21 $30.26 $30.11 $30.19 $30.19 134,329
2023-01-18 $30.82 $30.82 $30.51 $30.51 $30.51 234,432
2023-01-17 $30.55 $30.76 $30.55 $30.65 $30.65 412,568
2023-01-13 $30.34 $30.62 $30.34 $30.61 $30.61 119,254
2023-01-12 $30.34 $30.46 $30.19 $30.43 $30.43 127,918
2023-01-11 $30.11 $30.22 $30.06 $30.22 $30.22 59,364
2023-01-10 $29.71 $29.95 $29.71 $29.95 $29.95 18,970
2023-01-09 $29.79 $29.93 $29.71 $29.71 $29.71 87,061
2023-01-06 $29.27 $29.66 $29.25 $29.66 $29.66 13,107
2023-01-05 $29.14 $29.25 $29.08 $29.16 $29.16 128,601
2023-01-04 $29.13 $29.23 $29.05 $29.18 $29.18 104,070
2023-01-03 $28.66 $28.76 $28.47 $28.56 $28.56 82,467
2022-12-30 $28.03 $28.03 $27.77 $27.78 $27.78 65,076
2022-12-29 $28.09 $28.31 $28.09 $28.24 $28.24 13,330
2022-12-28 $28.10 $28.10 $27.85 $27.85 $27.85 16,029
2022-12-27 $28.12 $28.14 $28.05 $28.08 $28.08 147,135
2022-12-23 $27.94 $28.08 $27.91 $28.08 $28.08 117,507
2022-12-22 $28.23 $28.23 $28.01 $28.21 $28.08 20,143
2022-12-21 $28.34 $28.51 $28.32 $28.45 $28.32 140,319
2022-12-20 $28.00 $28.11 $27.96 $28.04 $27.91 272,291
2022-12-19 $28.11 $28.18 $27.95 $28.01 $27.89 27,972
2022-12-16 $28.09 $28.10 $27.92 $28.05 $27.92 244,927
2022-12-15 $28.49 $28.53 $28.25 $28.31 $28.18 101,436
2022-12-14 $29.15 $29.27 $28.99 $29.00 $28.87 82,743
2022-12-13 $29.51 $29.62 $29.08 $29.19 $29.05 35,396
2022-12-12 $28.79 $28.99 $28.77 $28.99 $28.85 30,486
2022-12-09 $28.85 $29.01 $28.83 $28.85 $28.72 75,715
2022-12-08 $28.75 $28.86 $28.66 $28.84 $28.71 72,106
2022-12-07 $28.85 $28.96 $28.75 $28.86 $28.73 104,491
2022-12-06 $28.99 $29.04 $28.80 $28.92 $28.79 158,154
2022-12-05 $29.11 $29.12 $28.97 $29.06 $28.93 17,764
2022-12-02 $28.46 $29.30 $28.46 $29.22 $29.09 158,041
2022-12-01 $34.83 $34.83 $34.58 $34.69 $29.11 55,098
2022-11-30 $34.41 $34.81 $34.28 $34.79 $29.20 282,601
2022-11-29 $34.16 $34.31 $34.12 $34.26 $28.75 26,803
2022-11-28 $34.20 $34.32 $34.09 $34.13 $28.64 63,932
2022-11-25 $34.42 $34.55 $34.42 $34.49 $34.49 28,795
2022-11-23 $34.15 $34.27 $34.13 $34.25 $34.25 58,268
2022-11-22 $34.10 $34.30 $34.07 $34.30 $34.30 16,655
2022-11-21 $33.93 $34.08 $33.90 $34.03 $34.03 28,812
2022-11-18 $34.10 $34.13 $33.93 $34.10 $34.10 176,215
2022-11-17 $33.42 $33.85 $33.42 $33.83 $33.83 134,852
2022-11-16 $33.85 $33.85 $33.70 $33.70 $33.70 39,633
2022-11-15 $34.11 $34.19 $33.60 $33.84 $33.84 172,371
2022-11-14 $33.94 $34.09 $33.72 $33.72 $33.72 36,194
2022-11-11 $33.72 $34.00 $33.72 $33.96 $33.96 20,336
2022-11-10 $33.24 $33.62 $33.10 $33.60 $33.60 49,495
2022-11-09 $32.41 $32.56 $32.27 $32.27 $32.27 52,129
2022-11-08 $32.42 $32.58 $32.28 $32.48 $32.48 79,048
2022-11-07 $32.31 $32.34 $32.18 $32.26 $32.26 131,843
2022-11-04 $32.10 $32.30 $31.90 $32.19 $32.19 89,218
2022-11-03 $31.09 $31.35 $31.09 $31.25 $31.25 26,907
2022-11-02 $31.66 $31.87 $31.31 $31.32 $31.32 93,210
2022-11-01 $32.12 $32.12 $31.76 $31.90 $31.90 41,580
2022-10-31 $31.57 $31.71 $31.56 $31.60 $31.60 45,409
2022-10-28 $31.44 $31.85 $31.44 $31.85 $31.85 26,448
2022-10-27 $31.58 $31.72 $31.44 $31.44 $31.44 201,888
2022-10-26 $31.30 $31.70 $31.30 $31.46 $31.46 54,512
2022-10-25 $31.00 $31.50 $31.00 $31.48 $31.48 83,211
2022-10-24 $30.91 $31.04 $30.78 $30.96 $30.96 1,293,166
2022-10-21 $30.18 $30.70 $30.18 $30.69 $30.69 47,983
2022-10-20 $30.39 $30.62 $30.29 $30.34 $30.34 21,862
2022-10-19 $30.41 $30.47 $30.18 $30.35 $30.35 227,564
2022-10-18 $30.77 $30.80 $30.39 $30.48 $30.48 200,456
2022-10-17 $30.13 $30.31 $30.13 $30.19 $30.19 63,289
2022-10-14 $30.06 $30.12 $29.45 $29.45 $29.45 210,800
2022-10-13 $28.66 $29.76 $28.58 $29.71 $29.71 132,938
2022-10-12 $29.09 $29.23 $29.05 $29.09 $29.09 200,344
2022-10-11 $29.31 $29.45 $29.07 $29.15 $29.15 241,838
2022-10-10 $29.69 $29.69 $29.37 $29.55 $29.55 141,205
2022-10-07 $29.85 $29.85 $29.43 $29.53 $29.53 31,644
2022-10-06 $30.17 $30.29 $30.03 $30.08 $30.08 126,661
2022-10-05 $30.19 $30.61 $30.12 $30.45 $30.45 36,589
2022-10-04 $30.32 $30.66 $30.32 $30.59 $30.59 123,362
2022-10-03 $29.29 $29.60 $29.23 $29.49 $29.49 191,345
2022-09-30 $29.03 $29.25 $28.83 $28.86 $28.86 47,791
2022-09-29 $28.95 $28.95 $28.63 $28.90 $28.90 69,655
2022-09-28 $29.19 $29.59 $29.14 $29.57 $29.57 100,692
2022-09-27 $29.54 $29.68 $29.05 $29.23 $29.23 498,143
2022-09-26 $29.48 $29.73 $29.35 $29.42 $29.42 354,102
2022-09-23 $29.67 $29.67 $29.38 $29.56 $29.56 90,052
2022-09-22 $30.42 $30.43 $30.12 $30.24 $30.24 66,113
2022-09-21 $30.59 $30.90 $30.34 $30.34 $30.34 133,932
2022-09-20 $30.57 $30.57 $30.19 $30.40 $30.40 726,721
2022-09-19 $30.56 $31.02 $30.56 $31.00 $31.00 76,669
2022-09-16 $31.34 $31.43 $30.73 $30.90 $30.90 175,723
2022-09-15 $31.20 $31.42 $31.11 $31.17 $31.17 30,592
2022-09-14 $31.42 $31.57 $31.30 $31.51 $31.51 59,976
2022-09-13 $31.83 $31.95 $31.37 $31.37 $31.37 157,334
2022-09-12 $32.12 $32.29 $32.07 $32.20 $32.20 75,786
2022-09-09 $31.46 $31.71 $31.42 $31.71 $31.71 178,777
2022-09-08 $30.61 $31.14 $30.56 $30.97 $30.97 51,303
2022-09-07 $30.74 $31.10 $30.74 $31.09 $31.09 64,763
2022-09-06 $30.92 $31.03 $30.72 $30.76 $30.76 181,254
2022-09-02 $31.11 $31.32 $30.44 $30.54 $30.54 65,925
2022-09-01 $30.64 $30.84 $30.48 $30.82 $30.82 73,528
2022-08-31 $31.37 $31.44 $30.93 $30.97 $30.97 133,283
2022-08-30 $31.69 $31.69 $31.21 $31.27 $31.27 43,781
2022-08-29 $31.35 $31.55 $31.35 $31.45 $31.45 38,371
2022-08-26 $32.28 $32.28 $31.44 $31.45 $31.45 35,995
2022-08-25 $32.19 $32.48 $32.17 $32.43 $32.43 34,277
2022-08-24 $32.10 $32.28 $32.09 $32.17 $32.17 132,934
2022-08-23 $32.17 $32.25 $32.03 $32.08 $32.08 72,923
2022-08-22 $32.21 $32.22 $32.08 $32.13 $32.13 42,539
2022-08-19 $32.97 $32.97 $32.72 $32.79 $32.79 26,940
2022-08-18 $33.02 $33.19 $32.99 $33.14 $33.14 31,532
2022-08-17 $33.09 $33.21 $32.95 $33.08 $33.08 24,688
2022-08-16 $33.37 $33.58 $33.30 $33.53 $33.53 57,788
2022-08-15 $33.22 $33.48 $33.19 $33.46 $33.46 47,920
2022-08-12 $33.19 $33.47 $33.15 $33.47 $33.47 24,597
2022-08-11 $33.10 $33.15 $32.96 $33.01 $33.01 140,774
2022-08-10 $32.95 $33.06 $32.87 $33.04 $33.04 86,120
2022-08-09 $32.77 $32.77 $32.60 $32.63 $32.63 19,564
2022-08-08 $33.05 $33.15 $32.84 $32.91 $32.91 82,030
2022-08-05 $32.74 $32.89 $32.69 $32.84 $32.84 279,577
2022-08-04 $32.98 $33.04 $32.88 $32.92 $32.92 94,709
2022-08-03 $32.61 $32.89 $32.61 $32.85 $32.85 92,758
2022-08-02 $32.40 $32.56 $32.31 $32.33 $32.33 131,927
2022-08-01 $32.65 $32.74 $32.45 $32.59 $32.59 63,181
2022-07-29 $32.60 $32.81 $32.55 $32.81 $32.81 524,149
2022-07-28 $31.96 $32.32 $31.89 $32.31 $32.31 45,434
2022-07-27 $31.67 $32.03 $31.67 $31.99 $31.99 58,063
2022-07-26 $31.48 $31.59 $31.37 $31.42 $31.42 138,965
2022-07-25 $31.73 $31.82 $31.62 $31.77 $31.77 138,599
2022-07-22 $31.82 $31.88 $31.44 $31.51 $31.51 128,636
2022-07-21 $31.40 $31.73 $31.40 $31.71 $31.71 134,099
2022-07-20 $31.46 $31.60 $31.25 $31.38 $31.38 242,049
2022-07-19 $31.17 $31.69 $31.17 $31.68 $31.68 57,594
2022-07-18 $30.97 $31.01 $30.66 $30.71 $30.71 107,859
2022-07-15 $30.47 $30.71 $30.38 $30.68 $30.68 196,708
2022-07-14 $30.11 $30.25 $29.87 $30.24 $30.24 147,125
2022-07-13 $30.26 $30.69 $30.24 $30.64 $30.64 38,875
2022-07-12 $30.59 $30.81 $30.52 $30.64 $30.64 184,210
2022-07-11 $30.78 $30.83 $30.61 $30.66 $30.66 103,717
2022-07-08 $30.75 $30.96 $30.69 $30.87 $30.87 100,459
2022-07-07 $30.58 $30.80 $30.58 $30.79 $30.79 162,695
2022-07-06 $30.17 $30.34 $30.06 $30.26 $30.26 162,021
2022-07-05 $29.79 $30.09 $29.64 $30.09 $30.09 73,264
2022-07-01 $31.20 $31.60 $31.15 $31.59 $30.68 48,226
2022-06-30 $31.02 $31.42 $30.92 $31.34 $30.43 115,011
2022-06-29 $31.79 $31.85 $31.68 $31.71 $30.79 37,035
2022-06-28 $32.25 $32.34 $31.79 $31.79 $30.87 31,389
2022-06-27 $31.98 $32.05 $31.85 $31.90 $30.97 38,453
2022-06-24 $31.56 $32.16 $31.56 $32.16 $31.23 45,447
2022-06-23 $31.19 $31.23 $30.92 $31.23 $30.33 62,111
2022-06-22 $31.20 $31.55 $31.17 $31.30 $30.40 221,860
2022-06-21 $31.69 $31.75 $31.60 $31.63 $30.71 150,530
2022-06-17 $31.36 $31.49 $31.18 $31.33 $30.42 92,139
2022-06-16 $31.11 $31.29 $30.88 $30.95 $30.06 533,362
2022-06-15 $32.10 $32.41 $31.87 $32.23 $31.30 285,201
2022-06-14 $31.86 $31.93 $31.37 $31.57 $30.66 156,436
2022-06-13 $31.98 $32.19 $31.81 $31.93 $31.01 294,862
2022-06-10 $32.87 $32.91 $32.67 $32.76 $31.81 98,839
2022-06-09 $33.74 $33.87 $33.46 $33.47 $32.50 171,140
2022-06-08 $34.14 $34.26 $33.99 $34.06 $33.08 87,081
2022-06-07 $34.24 $34.55 $34.24 $34.53 $33.53 82,949
2022-06-06 $34.71 $34.78 $34.50 $34.53 $33.53 82,492
2022-06-03 $34.25 $34.31 $34.13 $34.23 $33.24 101,939
2022-06-02 $34.21 $34.59 $34.14 $34.59 $33.59 81,892
2022-06-01 $34.41 $34.43 $33.94 $34.07 $33.09 171,880
2022-05-31 $34.43 $34.51 $34.21 $34.32 $33.33 138,641
2022-05-27 $34.23 $34.50 $34.23 $34.48 $33.48 57,285
2022-05-26 $33.65 $34.08 $33.65 $34.01 $33.03 64,078
2022-05-25 $33.18 $33.66 $33.18 $33.52 $32.55 90,890
2022-05-24 $33.33 $33.40 $33.07 $33.33 $32.37 80,763
2022-05-23 $33.34 $33.66 $33.24 $33.55 $32.58 92,573
2022-05-20 $33.39 $33.43 $32.76 $33.18 $32.22 132,935
2022-05-19 $32.68 $33.12 $32.58 $32.93 $31.98 227,625
2022-05-18 $33.46 $33.49 $32.95 $33.00 $32.05 185,512
2022-05-17 $33.75 $33.85 $33.53 $33.84 $32.86 75,935
2022-05-16 $33.15 $33.46 $33.01 $33.29 $32.33 181,956
2022-05-13 $33.05 $33.37 $33.01 $33.36 $32.40 62,951
2022-05-12 $32.03 $32.66 $32.03 $32.50 $31.56 122,478
2022-05-11 $32.37 $32.92 $32.20 $32.21 $31.28 318,175
2022-05-10 $32.48 $32.51 $31.95 $32.23 $31.30 116,293
2022-05-09 $32.19 $32.24 $31.71 $31.83 $30.91 225,198
2022-05-06 $32.79 $32.88 $32.49 $32.71 $31.76 363,836
2022-05-05 $33.78 $33.80 $33.00 $33.20 $32.24 188,184
2022-05-04 $33.65 $34.14 $33.37 $34.10 $33.11 196,764
2022-05-03 $33.55 $33.75 $33.47 $33.66 $32.69 181,527
2022-05-02 $33.39 $33.55 $33.10 $33.48 $32.51 431,126
2022-04-29 $33.93 $34.10 $33.36 $33.36 $32.40 118,960
2022-04-28 $33.73 $34.05 $33.39 $33.94 $32.96 73,322
2022-04-27 $33.24 $33.50 $33.08 $33.30 $32.34 145,977
2022-04-26 $33.72 $33.76 $32.99 $32.99 $32.04 371,755
2022-04-25 $33.66 $33.93 $33.45 $33.93 $32.95 312,943
2022-04-22 $34.25 $34.28 $33.84 $33.90 $32.92 167,133
2022-04-21 $34.85 $34.94 $34.20 $34.22 $33.23 224,873
2022-04-20 $34.48 $34.54 $34.31 $34.37 $33.38 114,106
2022-04-19 $33.77 $34.21 $33.77 $34.17 $33.18 98,463
2022-04-18 $33.80 $34.24 $33.80 $34.00 $33.02 134,883
2022-04-14 $34.06 $34.16 $33.88 $33.89 $32.91 323,356
2022-04-13 $33.61 $33.90 $33.61 $33.90 $32.92 135,285
2022-04-12 $33.88 $33.99 $33.54 $33.63 $32.66 459,759
2022-04-11 $33.96 $34.13 $33.71 $33.73 $32.76 309,623
2022-04-08 $33.93 $34.16 $33.92 $33.97 $32.99 330,975
2022-04-07 $33.90 $34.06 $33.57 $34.00 $33.02 448,341
2022-04-06 $33.75 $33.99 $33.55 $33.85 $32.87 488,595
2022-04-05 $34.54 $34.64 $34.35 $34.42 $33.43 235,104
2022-04-04 $34.63 $34.92 $34.61 $34.91 $33.90 123,557
2022-04-01 $34.60 $34.70 $34.40 $34.64 $33.64 246,606
2022-03-31 $34.63 $34.67 $34.22 $34.23 $33.24 275,288
2022-03-30 $34.89 $34.93 $34.69 $34.78 $33.78 148,145
2022-03-29 $35.31 $35.38 $34.99 $35.33 $34.31 466,382
2022-03-28 $34.39 $34.54 $34.15 $34.50 $33.50 312,437
2022-03-25 $34.27 $34.29 $33.93 $34.28 $33.29 360,148
2022-03-24 $34.04 $34.20 $33.90 $34.18 $33.19 751,951
2022-03-23 $34.09 $34.24 $33.91 $33.94 $32.96 2,141,323
2022-03-22 $34.46 $34.69 $34.46 $34.62 $33.62 282,966
2022-03-21 $34.35 $34.39 $33.95 $34.18 $33.19 435,063
2022-03-18 $33.93 $34.56 $33.83 $34.52 $33.52 606,563
2022-03-17 $33.94 $34.27 $33.84 $34.22 $33.23 816,998
2022-03-16 $33.80 $34.46 $33.72 $34.36 $33.37 1,132,830
2022-03-15 $32.87 $33.15 $32.68 $33.08 $32.12 719,442
2022-03-14 $32.96 $33.22 $32.69 $32.83 $31.88 599,210
2022-03-11 $32.88 $32.95 $32.23 $32.28 $31.35 728,024
2022-03-10 $32.14 $32.63 $32.12 $32.38 $31.44 1,009,016
2022-03-09 $32.63 $33.30 $32.35 $33.01 $32.06 1,305,113
2022-03-08 $31.20 $32.06 $30.76 $31.34 $30.43 1,515,179
2022-03-07 $31.58 $31.68 $30.39 $30.63 $29.74 1,830,709
2022-03-04 $31.88 $31.97 $31.25 $31.56 $30.65 1,156,176
2022-03-03 $33.65 $33.65 $32.73 $32.87 $31.92 1,187,387
2022-03-02 $33.54 $33.92 $33.47 $33.65 $32.68 878,665
2022-03-01 $34.01 $34.10 $32.96 $33.14 $32.18 1,259,032
2022-02-28 $34.17 $34.75 $34.03 $34.23 $33.24 1,173,917
2022-02-25 $34.76 $35.19 $34.65 $35.15 $34.13 964,139
2022-02-24 $33.47 $34.50 $33.27 $34.39 $33.40 1,252,159
2022-02-23 $35.43 $35.47 $34.69 $34.72 $33.72 930,687
2022-02-22 $35.14 $35.40 $34.73 $35.02 $34.01 1,103,728
2022-02-18 $36.03 $36.13 $35.76 $35.86 $34.82 565,951
2022-02-17 $36.31 $36.33 $35.97 $35.98 $34.94 325,297
2022-02-16 $36.35 $36.62 $36.25 $36.56 $35.50 269,002
2022-02-15 $36.23 $36.51 $36.23 $36.50 $35.45 404,408
2022-02-14 $35.74 $35.83 $35.37 $35.71 $34.68 1,078,449
2022-02-11 $36.67 $36.79 $35.78 $35.90 $34.86 1,331,477
2022-02-10 $36.73 $37.11 $36.57 $36.68 $35.62 736,647
2022-02-09 $37.07 $37.18 $37.01 $37.18 $36.11 370,249
2022-02-08 $36.23 $36.58 $36.19 $36.54 $35.48 659,100
2022-02-07 $36.25 $36.45 $36.19 $36.28 $35.23 972,487
2022-02-04 $36.09 $36.43 $36.00 $36.25 $35.20 243,868
2022-02-03 $36.65 $36.70 $36.27 $36.30 $35.25 1,100,283
2022-02-02 $37.30 $37.30 $37.04 $37.21 $36.13 642,075
2022-02-01 $37.08 $37.17 $36.87 $37.16 $36.09 1,041,256
2022-01-31 $36.39 $36.88 $36.35 $36.85 $35.79 509,465
2022-01-28 $36.15 $36.55 $35.92 $36.53 $35.47 1,152,768
2022-01-27 $36.71 $36.80 $36.29 $36.43 $35.38 939,500
2022-01-26 $36.57 $36.74 $36.01 $36.25 $35.20 934,028
2022-01-25 $35.81 $36.14 $35.50 $35.91 $34.87 748,416
2022-01-24 $35.86 $36.25 $35.17 $36.23 $35.18 2,220,663
2022-01-21 $36.96 $37.07 $36.68 $36.69 $35.63 197,162
2022-01-20 $37.54 $37.75 $37.31 $37.32 $36.24 212,974
2022-01-19 $37.72 $37.77 $37.37 $37.38 $36.30 187,721
2022-01-18 $37.54 $37.66 $37.41 $37.48 $36.40 357,550
2022-01-14 $37.62 $37.83 $37.58 $37.81 $36.71 142,801
2022-01-13 $38.10 $38.10 $37.63 $37.66 $36.57 117,390
2022-01-12 $37.98 $38.07 $37.89 $37.98 $36.88 129,913
2022-01-11 $37.68 $37.97 $37.62 $37.94 $36.84 145,770
2022-01-10 $37.62 $37.66 $37.29 $37.66 $36.57 359,268
2022-01-07 $37.96 $38.02 $37.73 $37.96 $36.86 168,964
2022-01-06 $38.06 $38.14 $37.88 $38.02 $36.92 107,871
2022-01-05 $38.58 $38.60 $38.11 $38.11 $37.01 213,874
2022-01-04 $38.60 $38.60 $38.36 $38.44 $37.33 106,145
2022-01-03 $38.16 $38.31 $38.07 $38.28 $37.17 69,793
2021-12-31 $37.80 $37.87 $37.64 $37.65 $36.56 188,567
2021-12-30 $37.93 $37.94 $37.77 $37.80 $36.71 233,260
2021-12-29 $37.79 $37.88 $37.64 $37.83 $36.74 100,508
2021-12-28 $37.92 $37.96 $37.87 $37.89 $36.80 88,654
2021-12-27 $37.62 $37.85 $37.60 $37.85 $36.76 97,181
2021-12-23 $37.37 $37.58 $37.37 $37.50 $36.42 121,836
2021-12-22 $37.26 $37.70 $37.26 $37.69 $36.16 400,682
2021-12-21 $37.17 $37.40 $37.12 $37.37 $35.85 60,465
2021-12-20 $36.66 $36.90 $36.56 $36.88 $35.38 207,519
2021-12-17 $36.98 $37.15 $36.82 $36.99 $35.49 394,052
2021-12-16 $37.56 $37.57 $37.14 $37.25 $35.73 364,237
2021-12-15 $37.13 $37.52 $37.01 $37.50 $35.97 217,112
2021-12-14 $37.02 $37.19 $36.88 $37.09 $35.58 207,663
2021-12-13 $37.47 $37.47 $37.20 $37.21 $35.70 163,291
2021-12-10 $37.55 $37.59 $37.35 $37.47 $35.95 129,730
2021-12-09 $37.54 $37.58 $37.41 $37.41 $35.89 139,892
2021-12-08 $37.85 $37.86 $37.67 $37.75 $36.21 4,236,888
2021-12-07 $37.76 $38.08 $37.76 $37.97 $36.43 97,013
2021-12-06 $36.84 $37.05 $36.70 $37.00 $35.49 196,939
2021-12-03 $36.88 $36.88 $36.25 $36.49 $35.01 113,571
2021-12-02 $36.55 $36.92 $36.49 $36.82 $35.32 476,395
2021-12-01 $37.01 $37.32 $36.44 $36.44 $34.96 90,475
2021-11-30 $36.70 $36.84 $36.31 $36.49 $35.01 503,260
2021-11-29 $37.08 $37.09 $36.72 $36.92 $35.42 47,366
2021-11-26 $37.01 $37.09 $36.53 $36.65 $35.16 173,536
2021-11-24 $37.74 $38.07 $37.70 $38.06 $36.51 152,533
2021-11-23 $38.23 $38.36 $37.97 $38.20 $36.65 51,588
2021-11-22 $38.59 $38.67 $38.35 $38.35 $36.79 92,929
2021-11-19 $38.60 $38.65 $38.52 $38.54 $36.97 28,808
2021-11-18 $38.93 $38.93 $38.77 $38.89 $37.31 41,719
2021-11-17 $39.00 $39.00 $38.90 $38.94 $37.36 37,730
2021-11-16 $38.96 $38.98 $38.90 $38.94 $37.36 74,011
2021-11-15 $38.81 $38.84 $38.74 $38.81 $37.23 24,762
2021-11-12 $38.62 $38.69 $38.60 $38.69 $37.12 22,844
2021-11-11 $38.52 $38.57 $38.47 $38.53 $36.96 44,750
2021-11-10 $38.37 $38.53 $38.28 $38.34 $36.78 50,302
2021-11-09 $38.62 $38.62 $38.44 $38.50 $36.93 52,637
2021-11-08 $38.68 $38.68 $38.51 $38.55 $36.98 32,070
2021-11-05 $38.72 $38.72 $38.52 $38.64 $37.07 72,633
2021-11-04 $38.40 $38.52 $38.37 $38.51 $36.94 53,702
2021-11-03 $38.20 $38.44 $38.17 $38.43 $36.87 51,755
2021-11-02 $38.05 $38.15 $38.03 $38.12 $36.57 89,313
2021-11-01 $37.91 $38.03 $37.85 $38.03 $36.48 61,571
2021-10-29 $37.45 $37.83 $37.45 $37.79 $36.25 114,583
2021-10-28 $37.56 $37.66 $37.56 $37.66 $36.13 78,863
2021-10-27 $37.51 $37.58 $37.41 $37.41 $35.89 85,285
2021-10-26 $37.63 $37.63 $37.48 $37.52 $35.99 77,825
2021-10-25 $37.37 $37.38 $37.27 $37.33 $35.81 59,126
2021-10-22 $37.37 $37.46 $37.29 $37.39 $35.87 96,676
2021-10-21 $37.11 $37.23 $37.09 $37.21 $35.70 72,551
2021-10-20 $37.13 $37.20 $37.05 $37.17 $35.66 93,270
2021-10-19 $36.98 $37.10 $36.98 $37.07 $35.56 253,862
2021-10-18 $36.85 $36.97 $36.78 $36.96 $35.46 889,481
2021-10-15 $37.11 $37.23 $37.08 $37.23 $35.71 60,255
2021-10-14 $36.90 $36.98 $36.84 $36.95 $35.45 247,236
2021-10-13 $36.41 $36.53 $36.34 $36.48 $34.99 84,001
2021-10-12 $36.20 $36.28 $36.10 $36.18 $34.71 125,370
2021-10-11 $36.15 $36.28 $36.08 $36.11 $34.64 72,678
2021-10-08 $36.44 $36.44 $36.23 $36.27 $34.79 209,637
2021-10-07 $36.30 $36.46 $36.30 $36.36 $34.88 43,791
2021-10-06 $35.74 $36.05 $35.68 $36.05 $34.58 121,966
2021-10-05 $36.01 $36.27 $35.94 $36.18 $34.71 85,495
2021-10-04 $36.05 $36.07 $35.72 $35.85 $34.39 109,321
2021-10-01 $36.14 $36.28 $35.89 $36.19 $34.72 317,518
2021-09-30 $36.28 $36.30 $36.03 $36.06 $34.59 88,531
2021-09-29 $36.43 $36.43 $36.26 $36.28 $34.80 70,253
2021-09-28 $36.50 $36.51 $36.09 $36.22 $34.75 179,483
2021-09-27 $36.99 $37.06 $36.93 $37.04 $35.53 135,197
2021-09-24 $36.97 $37.06 $36.94 $37.01 $35.50 174,289
2021-09-23 $37.22 $37.34 $37.22 $37.29 $35.77 207,842
2021-09-22 $36.86 $37.07 $36.83 $36.93 $35.43 154,083
2021-09-21 $36.58 $36.65 $36.43 $36.46 $34.98 103,574
2021-09-20 $35.99 $36.12 $35.76 $36.04 $34.57 224,618
2021-09-17 $37.17 $37.18 $36.67 $36.80 $35.30 78,101
2021-09-16 $37.18 $37.28 $37.06 $37.23 $35.72 123,408
2021-09-15 $37.03 $37.11 $36.88 $37.11 $35.60 302,498
2021-09-14 $37.34 $37.35 $37.17 $37.19 $35.68 110,139
2021-09-13 $37.38 $37.38 $37.15 $37.26 $35.74 142,056
2021-09-10 $37.30 $37.31 $36.98 $36.98 $35.48 100,776
2021-09-09 $37.14 $37.35 $37.07 $37.09 $35.58 87,207
2021-09-08 $37.38 $37.43 $37.19 $37.23 $35.72 99,778
2021-09-07 $37.58 $37.62 $37.51 $37.51 $35.98 64,509
2021-09-03 $37.30 $37.45 $37.27 $37.40 $35.88 152,460
2021-09-02 $37.70 $37.70 $37.58 $37.63 $36.10 36,251
2021-09-01 $37.59 $37.70 $37.52 $37.60 $36.07 84,344
2021-08-31 $37.37 $37.39 $37.19 $37.32 $35.80 202,393
2021-08-30 $37.42 $37.43 $37.35 $37.40 $35.88 50,186
2021-08-27 $37.21 $37.41 $37.20 $37.40 $35.88 78,905
2021-08-26 $37.20 $37.27 $37.12 $37.14 $35.63 105,380
2021-08-25 $37.34 $37.38 $37.30 $37.30 $35.78 74,479
2021-08-24 $37.25 $37.37 $37.23 $37.30 $35.78 47,657
2021-08-23 $37.16 $37.31 $37.13 $37.29 $35.77 73,798
2021-08-20 $36.83 $37.06 $36.83 $37.06 $35.55 173,008
2021-08-19 $36.73 $36.98 $36.73 $36.95 $35.45 103,543
2021-08-18 $37.30 $37.43 $37.23 $37.24 $35.72 352,676
2021-08-17 $37.30 $37.38 $37.17 $37.32 $35.80 146,477
2021-08-16 $37.47 $37.54 $37.33 $37.53 $36.00 111,223
2021-08-13 $37.64 $37.69 $37.61 $37.69 $36.16 163,556
2021-08-12 $37.59 $37.65 $37.55 $37.62 $36.08 143,165
2021-08-11 $37.47 $37.54 $37.44 $37.54 $36.01 40,255
2021-08-10 $37.38 $37.41 $37.33 $37.37 $35.85 52,927
2021-08-09 $37.21 $37.28 $37.17 $37.27 $35.75 105,890
2021-08-06 $37.22 $37.26 $37.17 $37.19 $35.68 107,326
2021-08-05 $37.04 $37.09 $37.03 $37.05 $35.54 814,261
2021-08-04 $36.82 $36.94 $36.81 $36.85 $35.35 145,420
2021-08-03 $36.73 $36.81 $36.57 $36.79 $35.29 116,242
2021-08-02 $36.66 $36.67 $36.49 $36.51 $35.02 133,407
2021-07-30 $36.47 $36.56 $36.39 $36.40 $34.92 72,278
2021-07-29 $36.63 $36.66 $36.55 $36.57 $35.08 368,266
2021-07-28 $36.32 $36.46 $36.32 $36.39 $34.91 116,532
2021-07-27 $36.25 $36.27 $36.05 $36.26 $34.78 115,739
2021-07-26 $36.46 $36.48 $36.38 $36.47 $34.99 55,058
2021-07-23 $36.45 $36.52 $36.42 $36.44 $34.96 61,777
2021-07-22 $36.09 $36.15 $36.02 $36.08 $34.61 96,750
2021-07-21 $35.69 $35.93 $35.69 $35.91 $34.45 344,421
2021-07-20 $34.95 $35.37 $34.92 $35.30 $33.86 194,641
2021-07-19 $34.93 $34.97 $34.73 $34.92 $33.50 680,094
2021-07-16 $35.95 $35.95 $35.62 $35.65 $34.20 80,575
2021-07-15 $35.91 $35.98 $35.82 $35.94 $34.48 114,204
2021-07-14 $36.35 $36.39 $36.25 $36.27 $34.79 80,765
2021-07-13 $36.33 $36.33 $36.23 $36.29 $34.81 157,388
2021-07-12 $36.22 $36.35 $36.22 $36.33 $34.85 124,742
2021-07-09 $35.96 $36.14 $35.90 $36.11 $34.64 81,596
2021-07-08 $35.47 $35.63 $35.30 $35.55 $34.10 99,485
2021-07-07 $36.18 $36.28 $36.08 $36.25 $34.78 195,951
2021-07-06 $36.22 $36.22 $35.88 $35.99 $34.53 95,125
2021-07-02 $36.21 $36.23 $36.12 $36.23 $34.76 107,242
2021-07-01 $36.49 $36.63 $36.45 $36.63 $34.77 70,499
2021-06-30 $36.38 $36.50 $36.30 $36.44 $34.59 145,940
2021-06-29 $36.79 $36.79 $36.62 $36.66 $34.80 48,208
2021-06-28 $36.69 $36.69 $36.47 $36.55 $34.69 309,852
2021-06-25 $36.71 $36.80 $36.66 $36.78 $34.91 200,908
2021-06-24 $36.65 $36.77 $36.65 $36.74 $34.87 142,646
2021-06-23 $36.49 $36.49 $36.27 $36.34 $34.49 68,672
2021-06-22 $36.55 $36.66 $36.50 $36.60 $34.74 682,153
2021-06-21 $36.46 $36.64 $36.40 $36.64 $34.78 255,823
2021-06-18 $36.37 $36.45 $36.26 $36.31 $34.47 122,337
2021-06-17 $36.84 $36.97 $36.79 $36.90 $35.03 160,640
2021-06-16 $36.90 $36.95 $36.78 $36.88 $35.01 185,697
2021-06-15 $36.90 $36.91 $36.83 $36.91 $35.03 101,949
2021-06-14 $36.76 $36.88 $36.75 $36.87 $35.00 90,543
2021-06-11 $36.69 $36.82 $36.66 $36.81 $34.94 220,079
2021-06-10 $36.53 $36.57 $36.38 $36.50 $34.65 2,134,550
2021-06-09 $36.51 $36.54 $36.42 $36.50 $34.65 191,111
2021-06-08 $36.63 $36.63 $36.50 $36.58 $34.72 80,288
2021-06-07 $36.46 $36.57 $36.46 $36.57 $34.71 215,918
2021-06-04 $36.33 $36.41 $36.26 $36.41 $34.56 198,299
2021-06-03 $36.20 $36.31 $36.14 $36.27 $34.43 201,631
2021-06-02 $36.27 $36.30 $36.19 $36.26 $34.42 347,326
2021-06-01 $36.38 $36.38 $36.16 $36.20 $34.36 63,041
2021-05-28 $36.15 $36.18 $36.06 $36.06 $34.23 509,212
2021-05-27 $35.94 $36.00 $35.84 $35.91 $34.09 736,596
2021-05-26 $35.79 $35.87 $35.71 $35.85 $34.03 39,767
2021-05-25 $35.95 $35.97 $35.80 $35.87 $34.05 77,490
2021-05-24 $35.71 $35.92 $35.71 $35.86 $34.04 74,333
2021-05-21 $35.64 $35.74 $35.63 $35.69 $33.88 198,518
2021-05-20 $35.22 $35.52 $35.21 $35.45 $33.65 61,245
2021-05-19 $34.77 $35.12 $34.59 $35.10 $33.32 149,809
2021-05-18 $35.53 $35.57 $35.35 $35.37 $33.57 65,854
2021-05-17 $35.49 $35.58 $35.44 $35.58 $33.77 93,568
2021-05-14 $35.33 $35.69 $35.32 $35.67 $33.86 61,378
2021-05-13 $34.88 $35.16 $34.88 $35.08 $33.30 132,055
2021-05-12 $34.87 $35.06 $34.67 $34.74 $32.97 141,460
2021-05-11 $34.73 $34.99 $34.69 $34.92 $33.15 84,898
2021-05-10 $35.61 $35.61 $35.32 $35.32 $33.53 166,770
2021-05-07 $35.42 $35.66 $35.42 $35.66 $33.85 138,006
2021-05-06 $35.23 $35.45 $35.10 $35.45 $33.65 60,397
2021-05-05 $35.24 $35.33 $35.24 $35.31 $33.52 71,337
2021-05-04 $34.92 $35.01 $34.55 $34.75 $32.98 138,728
2021-05-03 $35.21 $35.30 $35.16 $35.29 $33.50 60,866
2021-04-30 $35.11 $35.19 $34.88 $34.97 $33.19 145,571
2021-04-29 $35.34 $35.35 $35.02 $35.24 $33.45 104,286
2021-04-28 $35.27 $35.36 $35.23 $35.28 $33.49 101,091
2021-04-27 $35.17 $35.26 $35.11 $35.23 $33.44 84,873
2021-04-26 $35.21 $35.26 $35.16 $35.21 $33.42 248,634
2021-04-23 $34.93 $35.17 $34.89 $35.11 $33.33 152,829
2021-04-22 $35.10 $35.17 $34.90 $34.94 $33.16 120,400
2021-04-21 $34.56 $34.99 $34.56 $34.99 $33.21 238,926
2021-04-20 $34.84 $34.84 $34.48 $34.59 $32.83 297,292
2021-04-19 $35.35 $35.36 $35.14 $35.21 $33.42 5,475,640
2021-04-16 $35.18 $35.39 $35.16 $35.38 $33.58 50,969
2021-04-15 $34.90 $34.98 $34.86 $34.97 $33.19 45,388
2021-04-14 $34.78 $34.83 $34.70 $34.72 $32.96 72,256
2021-04-13 $34.71 $34.83 $34.68 $34.81 $33.04 484,317
2021-04-12 $34.74 $34.74 $34.63 $34.69 $32.93 39,833
2021-04-09 $34.77 $34.84 $34.73 $34.83 $33.06 45,947
2021-04-08 $34.76 $34.77 $34.66 $34.73 $32.97 250,227
2021-04-07 $34.60 $34.72 $34.55 $34.72 $32.96 46,932
2021-04-06 $34.65 $34.71 $34.56 $34.60 $32.84 95,262
2021-04-05 $35.01 $35.23 $34.90 $35.19 $33.40 76,054
2021-04-01 $34.40 $34.72 $34.39 $34.65 $32.89 66,068
2021-03-31 $34.23 $34.32 $34.18 $34.24 $32.50 84,720
2021-03-30 $34.11 $34.28 $34.11 $34.26 $32.52 69,626
2021-03-29 $33.92 $34.10 $33.92 $34.07 $32.34 198,915
2021-03-26 $33.82 $34.09 $33.82 $34.08 $32.35 87,715
2021-03-25 $33.31 $33.73 $33.27 $33.72 $32.01 139,912
2021-03-24 $33.49 $33.59 $33.43 $33.43 $31.73 118,330
2021-03-23 $33.61 $33.66 $33.38 $33.39 $31.69 102,098
2021-03-22 $33.59 $33.67 $33.57 $33.58 $31.87 85,525
2021-03-19 $33.61 $33.69 $33.46 $33.61 $31.90 173,227
2021-03-18 $33.80 $33.95 $33.61 $33.62 $31.91 181,441
2021-03-17 $33.67 $33.89 $33.64 $33.87 $32.15 95,056
2021-03-16 $33.76 $33.79 $33.69 $33.71 $32.00 94,699
2021-03-15 $33.68 $33.71 $33.48 $33.69 $31.98 97,993
2021-03-12 $33.47 $33.72 $33.47 $33.70 $31.99 215,111
2021-03-11 $33.61 $33.69 $33.57 $33.68 $31.97 245,851
2021-03-10 $33.47 $33.51 $33.39 $33.49 $31.79 157,112
2021-03-09 $33.22 $33.32 $33.18 $33.25 $31.56 113,911
2021-03-08 $32.81 $33.13 $32.75 $32.96 $31.29 400,867
2021-03-05 $32.63 $32.70 $32.31 $32.70 $31.04 405,506
2021-03-04 $32.60 $32.72 $32.26 $32.41 $30.76 267,966
2021-03-03 $32.64 $32.72 $32.49 $32.53 $30.88 267,168
2021-03-02 $32.78 $32.85 $32.66 $32.70 $31.04 262,403
2021-03-01 $32.46 $32.71 $32.46 $32.69 $31.03 252,421
2021-02-26 $32.30 $32.31 $32.02 $32.14 $30.51 332,235
2021-02-25 $32.72 $32.74 $32.16 $32.25 $30.61 201,804
2021-02-24 $32.41 $32.75 $32.37 $32.70 $31.04 114,107
2021-02-23 $32.33 $32.53 $32.11 $32.47 $30.82 149,211
2021-02-22 $32.45 $32.61 $32.45 $32.48 $30.83 101,485
2021-02-19 $32.68 $32.77 $32.61 $32.64 $30.98 85,801
2021-02-18 $32.56 $32.57 $32.39 $32.56 $30.91 516,578
2021-02-17 $32.74 $32.79 $32.61 $32.75 $31.09 171,243
2021-02-16 $32.90 $32.97 $32.84 $32.90 $31.23 329,075
2021-02-12 $32.52 $32.71 $32.51 $32.70 $31.04 50,468
2021-02-11 $32.48 $32.51 $32.37 $32.50 $30.85 62,028
2021-02-10 $32.47 $32.50 $32.13 $32.29 $30.65 110,685
2021-02-09 $32.37 $32.48 $32.36 $32.46 $30.81 229,910
2021-02-08 $32.56 $32.60 $32.45 $32.53 $30.88 427,383
2021-02-05 $32.41 $32.44 $32.29 $32.38 $30.73 236,652
2021-02-04 $32.11 $32.32 $32.11 $32.31 $30.67 101,860
2021-02-03 $31.99 $32.08 $31.94 $32.06 $30.43 73,681
2021-02-02 $31.77 $31.99 $31.76 $31.96 $30.34 334,199
2021-02-01 $31.42 $31.51 $31.29 $31.47 $29.87 131,819
2021-01-29 $31.19 $31.26 $30.79 $30.90 $29.33 345,073
2021-01-28 $31.40 $31.64 $31.39 $31.47 $29.87 170,782
2021-01-27 $31.18 $31.49 $30.99 $31.14 $29.56 192,260
2021-01-26 $31.89 $31.89 $31.74 $31.80 $30.18 106,634
2021-01-25 $31.60 $31.71 $31.40 $31.67 $30.06 154,121
2021-01-22 $31.89 $31.99 $31.84 $31.93 $30.31 109,577
2021-01-21 $32.17 $32.21 $32.01 $32.16 $30.53 86,722
2021-01-20 $32.09 $32.20 $32.05 $32.19 $30.55 60,772
2021-01-19 $32.00 $32.00 $31.84 $31.98 $30.36 54,223
2021-01-15 $31.88 $31.94 $31.64 $31.79 $30.17 140,773
2021-01-14 $32.18 $32.30 $32.18 $32.21 $30.57 202,214
2021-01-13 $32.08 $32.16 $32.03 $32.08 $30.45 144,951
2021-01-12 $32.03 $32.11 $31.85 $32.05 $30.42 495,555
2021-01-11 $31.89 $32.12 $31.89 $32.09 $30.46 635,238
2021-01-08 $32.26 $32.42 $32.19 $32.39 $30.74 145,093
2021-01-07 $32.04 $32.18 $32.03 $32.15 $30.52 88,331
2021-01-06 $31.69 $32.04 $31.69 $31.85 $30.23 413,977
2021-01-05 $31.37 $31.63 $31.37 $31.57 $29.97 73,428
2021-01-04 $31.84 $31.85 $31.32 $31.48 $29.88 77,936
2020-12-31 $31.36 $31.36 $31.11 $31.19 $29.61 74,047
2020-12-30 $31.57 $31.63 $31.41 $31.43 $29.83 66,830
2020-12-29 $31.72 $31.72 $31.46 $31.50 $29.90 231,570
2020-12-28 $31.52 $31.59 $31.48 $31.51 $29.91 82,340
2020-12-24 $31.21 $31.33 $31.21 $31.33 $29.74 132,525
2020-12-23 $31.65 $31.78 $31.60 $31.73 $29.67 368,871
2020-12-22 $31.25 $31.42 $31.20 $31.38 $29.34 229,369
2020-12-21 $30.80 $31.25 $30.67 $31.22 $29.19 435,782
2020-12-18 $31.86 $31.86 $31.63 $31.68 $29.62 177,428
2020-12-17 $31.85 $31.92 $31.78 $31.80 $29.74 233,521
2020-12-16 $31.62 $31.76 $31.57 $31.76 $29.70 190,776
2020-12-15 $31.50 $31.68 $31.45 $31.66 $29.60 224,006
2020-12-14 $31.48 $31.52 $31.25 $31.25 $29.22 2,509,780
2020-12-11 $31.22 $31.31 $31.12 $31.28 $29.25 155,217
2020-12-10 $31.31 $31.54 $31.27 $31.44 $29.40 107,534
2020-12-09 $31.62 $31.67 $31.42 $31.52 $29.47 170,905
2020-12-08 $31.39 $31.62 $31.39 $31.59 $29.54 84,668
2020-12-07 $31.46 $31.56 $31.41 $31.52 $29.47 114,397
2020-12-04 $31.50 $31.66 $31.50 $31.66 $29.60 166,136
2020-12-03 $31.36 $31.44 $31.25 $31.29 $29.26 98,265
2020-12-02 $31.34 $31.46 $31.30 $31.44 $29.40 136,709
2020-12-01 $31.42 $31.52 $31.40 $31.48 $29.44 174,440
2020-11-30 $31.58 $31.62 $31.12 $31.12 $29.10 362,156
2020-11-27 $31.45 $31.58 $31.45 $31.52 $29.47 603,059
2020-11-25 $31.25 $31.43 $31.22 $31.39 $29.35 130,551
2020-11-24 $31.22 $31.38 $31.19 $31.37 $29.33 536,238
2020-11-23 $30.98 $31.08 $30.87 $30.97 $28.96 162,275
2020-11-20 $30.85 $30.97 $30.83 $30.92 $28.91 199,830
2020-11-19 $30.76 $30.91 $30.72 $30.91 $28.90 212,443
2020-11-18 $30.92 $31.01 $30.74 $30.74 $28.74 238,731
2020-11-17 $30.72 $30.93 $30.65 $30.88 $28.88 275,327
2020-11-16 $30.95 $30.96 $30.68 $30.86 $28.86 236,974
2020-11-13 $30.37 $30.62 $30.37 $30.60 $28.61 293,281
2020-11-12 $30.36 $30.43 $30.05 $30.12 $28.16 271,013
2020-11-11 $30.56 $30.68 $30.52 $30.64 $28.65 751,176
2020-11-10 $30.34 $30.50 $30.29 $30.40 $28.43 583,155
2020-11-09 $30.18 $30.27 $29.85 $29.85 $27.91 694,116
2020-11-06 $28.59 $28.65 $28.47 $28.53 $26.68 321,578
2020-11-05 $28.56 $28.69 $28.46 $28.54 $26.69 355,439
2020-11-04 $27.86 $28.28 $27.77 $28.04 $26.22 1,017,961
2020-11-03 $27.39 $27.78 $27.36 $27.66 $25.86 1,369,450
2020-11-02 $26.93 $27.02 $26.78 $26.97 $25.22 522,912
2020-10-30 $26.47 $26.53 $26.26 $26.52 $24.80 438,864
2020-10-29 $26.32 $26.68 $26.17 $26.52 $24.80 509,244
2020-10-28 $26.54 $26.61 $26.25 $26.30 $24.59 611,115
2020-10-27 $27.52 $27.56 $27.22 $27.27 $25.50 284,171
2020-10-26 $27.92 $27.96 $27.51 $27.75 $25.95 426,399
2020-10-23 $28.49 $28.49 $28.27 $28.42 $26.57 115,228
2020-10-22 $28.10 $28.27 $28.01 $28.22 $26.39 149,198
2020-10-21 $28.29 $28.42 $28.09 $28.09 $26.27 304,279
2020-10-20 $28.69 $28.78 $28.56 $28.58 $26.72 205,830
2020-10-19 $28.72 $28.78 $28.41 $28.43 $26.58 206,403
2020-10-16 $28.66 $28.87 $28.64 $28.70 $26.84 202,820
2020-10-15 $28.25 $28.52 $28.24 $28.50 $26.65 546,473
2020-10-14 $28.83 $28.90 $28.67 $28.69 $26.83 316,830
2020-10-13 $28.76 $28.82 $28.69 $28.74 $26.87 688,637
2020-10-12 $28.92 $29.05 $28.89 $29.00 $27.12 113,982
2020-10-09 $28.76 $28.83 $28.69 $28.79 $26.92 1,027,122
2020-10-08 $28.62 $28.72 $28.60 $28.69 $26.83 108,907
2020-10-07 $28.37 $28.47 $28.30 $28.43 $26.58 188,300
2020-10-06 $28.48 $28.50 $28.13 $28.16 $26.33 662,057
2020-10-05 $28.17 $28.40 $28.17 $28.40 $26.56 122,431
2020-10-02 $27.68 $28.06 $27.68 $28.00 $26.18 741,363
2020-10-01 $27.99 $28.02 $27.85 $27.96 $26.14 1,686,341
2020-09-30 $27.97 $28.11 $27.77 $27.85 $26.04 185,644
2020-09-29 $28.02 $28.07 $27.88 $27.95 $26.14 114,505
2020-09-28 $28.00 $28.12 $27.98 $28.07 $26.25 114,558
2020-09-25 $27.25 $27.64 $27.20 $27.61 $25.82 358,909
2020-09-24 $27.56 $27.74 $27.42 $27.57 $25.78 367,664
2020-09-23 $27.94 $27.94 $27.48 $27.50 $25.71 154,397
2020-09-22 $27.74 $27.82 $27.54 $27.76 $25.96 276,926
2020-09-21 $27.79 $27.79 $27.48 $27.76 $25.96 253,754
2020-09-18 $28.64 $28.69 $28.39 $28.53 $26.68 437,542
2020-09-17 $28.67 $28.86 $28.67 $28.80 $26.93 554,762
2020-09-16 $28.80 $28.98 $28.77 $28.83 $26.96 363,580
2020-09-15 $28.91 $28.93 $28.77 $28.83 $26.96 307,339
2020-09-14 $28.75 $28.77 $28.64 $28.66 $26.80 169,378
2020-09-11 $28.64 $28.79 $28.50 $28.63 $26.77 382,679
2020-09-10 $28.79 $28.87 $28.44 $28.46 $26.61 483,128
2020-09-09 $28.63 $28.91 $28.61 $28.79 $26.92 322,273
2020-09-08 $28.11 $28.39 $28.05 $28.15 $26.32 626,122
2020-09-04 $28.62 $28.68 $27.99 $28.46 $26.61 868,843
2020-09-03 $29.08 $29.10 $28.27 $28.40 $26.56 876,802
2020-09-02 $28.87 $29.09 $28.75 $29.07 $27.18 376,004
2020-09-01 $28.27 $28.48 $28.19 $28.41 $26.57 722,556
2020-08-31 $28.65 $28.65 $28.35 $28.41 $26.57 348,129
2020-08-28 $28.75 $28.81 $28.65 $28.80 $26.93 200,954
2020-08-27 $29.00 $29.02 $28.66 $28.74 $26.87 446,509
2020-08-26 $28.94 $29.13 $28.88 $29.09 $27.20 143,271
2020-08-25 $29.01 $29.02 $28.70 $28.85 $26.98 192,344
2020-08-24 $28.76 $28.81 $28.68 $28.81 $26.94 103,855
2020-08-21 $28.07 $28.30 $28.03 $28.30 $26.46 238,451
2020-08-20 $28.24 $28.40 $28.23 $28.37 $26.53 248,138
2020-08-19 $28.57 $28.68 $28.50 $28.52 $26.67 263,695
2020-08-18 $28.62 $28.65 $28.40 $28.45 $26.60 202,093
2020-08-17 $28.61 $28.65 $28.57 $28.63 $26.77 99,566
2020-08-14 $28.53 $28.60 $28.42 $28.49 $26.64 199,253
2020-08-13 $28.90 $28.97 $28.77 $28.85 $26.98 216,176
2020-08-12 $28.93 $29.12 $28.91 $29.05 $27.16 411,679
2020-08-11 $28.80 $28.83 $28.47 $28.50 $26.65 277,771
2020-08-10 $28.19 $28.31 $28.08 $28.30 $26.46 201,374
2020-08-07 $27.98 $28.17 $27.98 $28.15 $26.32 440,116
2020-08-06 $27.98 $28.15 $27.94 $28.10 $26.28 503,418
2020-08-05 $28.16 $28.23 $28.05 $28.09 $26.27 223,683
2020-08-04 $27.90 $28.09 $27.90 $28.09 $26.27 424,195
2020-08-03 $27.90 $28.10 $27.86 $28.05 $26.23 368,246
2020-07-31 $27.91 $27.93 $27.21 $27.41 $25.63 880,441
2020-07-30 $27.74 $27.95 $27.45 $27.91 $26.10 1,035,561
2020-07-29 $28.48 $28.63 $28.45 $28.61 $26.75 520,415
2020-07-28 $28.43 $28.57 $28.35 $28.40 $26.56 276,469
2020-07-27 $28.51 $28.59 $28.46 $28.56 $26.71 185,587
2020-07-24 $28.56 $28.63 $28.44 $28.50 $26.65 236,280
2020-07-23 $29.15 $29.17 $28.78 $28.88 $27.00 428,443
2020-07-22 $29.09 $29.21 $29.02 $29.20 $27.30 332,900
2020-07-21 $29.43 $29.50 $29.10 $29.15 $27.26 301,558
2020-07-20 $29.06 $29.25 $29.00 $29.23 $27.33 586,177
2020-07-17 $28.95 $29.03 $28.83 $29.01 $27.13 424,557
2020-07-16 $28.89 $29.02 $28.86 $28.98 $27.10 386,946
2020-07-15 $29.02 $29.15 $28.86 $28.99 $27.11 817,064
2020-07-14 $28.30 $28.74 $28.30 $28.69 $26.83 908,355
2020-07-13 $28.71 $28.84 $28.27 $28.31 $26.47 929,788
2020-07-10 $28.30 $28.58 $28.23 $28.56 $26.71 615,372
2020-07-09 $28.54 $28.54 $28.04 $28.28 $26.44 543,491
2020-07-08 $28.34 $28.57 $28.28 $28.57 $26.72 267,912
2020-07-07 $28.51 $28.62 $28.37 $28.37 $26.53 523,666
2020-07-06 $28.69 $28.80 $28.61 $28.77 $26.90 292,487
2020-07-02 $28.44 $28.59 $28.33 $28.36 $26.52 446,836
2020-07-01 $28.06 $28.22 $27.99 $28.14 $26.08 777,559
2020-06-30 $27.89 $28.26 $27.87 $28.14 $26.08 732,398
2020-06-29 $27.90 $28.17 $27.76 $28.14 $26.08 844,170
2020-06-26 $28.18 $28.18 $27.71 $27.77 $25.74 1,429,247
2020-06-25 $27.80 $28.27 $27.70 $28.25 $26.18 1,038,706
2020-06-24 $28.11 $28.17 $27.58 $27.76 $25.73 1,191,921
2020-06-23 $28.56 $28.61 $28.38 $28.40 $26.32 593,097
2020-06-22 $28.11 $28.28 $27.98 $28.26 $26.19 470,671
2020-06-19 $28.46 $28.47 $27.95 $27.96 $25.92 902,677
2020-06-18 $27.99 $28.20 $27.95 $28.14 $26.08 368,080
2020-06-17 $28.35 $28.42 $28.18 $28.22 $26.16 537,473
2020-06-16 $28.29 $28.43 $27.84 $28.10 $26.05 633,375
2020-06-15 $27.07 $27.71 $26.97 $27.66 $25.64 538,817
2020-06-12 $27.70 $27.78 $27.15 $27.52 $25.51 576,935
2020-06-11 $27.69 $27.75 $26.83 $26.91 $24.94 778,326
2020-06-10 $28.78 $28.81 $28.44 $28.44 $26.36 1,046,430
2020-06-09 $28.78 $28.93 $28.71 $28.81 $26.70 675,966
2020-06-08 $29.25 $29.49 $29.06 $29.49 $27.33 542,125
2020-06-05 $29.15 $29.34 $29.06 $29.13 $27.00 595,912
2020-06-04 $28.40 $28.59 $28.33 $28.44 $26.36 981,420
2020-06-03 $28.24 $28.67 $28.22 $28.57 $26.48 502,652
2020-06-02 $27.56 $27.77 $27.51 $27.74 $25.71 423,173
2020-06-01 $27.03 $27.40 $27.03 $27.40 $25.40 320,224
2020-05-29 $26.90 $26.95 $26.61 $26.89 $24.92 1,105,199
2020-05-28 $27.06 $27.21 $26.87 $26.87 $24.91 485,634
2020-05-27 $26.75 $26.90 $26.51 $26.88 $24.92 619,750
2020-05-26 $26.32 $26.44 $26.25 $26.25 $24.33 448,134
2020-05-22 $25.51 $25.60 $25.40 $25.60 $23.73 284,717
2020-05-21 $25.58 $25.67 $25.36 $25.46 $23.60 480,171
2020-05-20 $25.48 $25.70 $25.44 $25.62 $23.75 773,805
2020-05-19 $25.27 $25.39 $25.08 $25.10 $23.27 301,318
2020-05-18 $25.19 $25.69 $25.19 $25.57 $23.70 551,571
2020-05-15 $24.35 $24.53 $24.29 $24.50 $22.71 305,827
2020-05-14 $24.05 $24.53 $23.89 $24.53 $22.74 282,484
2020-05-13 $24.96 $24.96 $24.50 $24.66 $22.86 398,499
2020-05-12 $25.33 $25.38 $24.98 $24.98 $23.15 300,003
2020-05-11 $25.22 $25.49 $25.22 $25.39 $23.53 110,369
2020-05-08 $25.44 $25.54 $25.41 $25.52 $23.65 172,191
2020-05-07 $25.12 $25.28 $25.06 $25.10 $23.27 165,499
2020-05-06 $25.06 $25.06 $24.71 $24.73 $22.92 209,221
2020-05-05 $24.93 $25.10 $24.80 $24.83 $23.01 269,560
2020-05-04 $24.58 $24.78 $24.48 $24.78 $22.97 310,502
2020-05-01 $24.95 $25.00 $24.63 $24.75 $22.94 308,106
2020-04-30 $25.64 $25.64 $25.22 $25.35 $23.50 670,876
2020-04-29 $25.70 $26.03 $25.68 $25.96 $24.06 356,558
2020-04-28 $25.45 $25.45 $25.14 $25.14 $23.30 411,168
2020-04-27 $24.78 $25.09 $24.75 $25.02 $23.19 124,761
2020-04-24 $24.58 $24.68 $24.36 $24.65 $22.85 156,377
2020-04-23 $24.54 $24.89 $24.36 $24.40 $22.62 239,336
2020-04-22 $24.41 $24.57 $24.32 $24.54 $22.75 245,144
2020-04-21 $24.28 $24.46 $24.02 $24.13 $22.37 352,903
2020-04-20 $24.63 $25.00 $24.61 $24.62 $22.82 3,173,783
2020-04-17 $24.93 $25.03 $24.68 $25.00 $23.17 352,217
2020-04-16 $24.36 $24.36 $24.03 $24.19 $22.42 412,165
2020-04-15 $24.34 $24.36 $24.08 $24.15 $22.38 441,899
2020-04-14 $25.10 $25.34 $25.02 $25.05 $23.22 207,871
2020-04-13 $24.94 $25.03 $24.61 $24.78 $22.97 373,471
2020-04-09 $24.90 $25.22 $24.81 $25.07 $23.24 2,357,103
2020-04-08 $24.40 $24.68 $24.23 $24.62 $22.82 466,755
2020-04-07 $24.82 $24.88 $24.17 $24.20 $22.43 597,096
2020-04-06 $23.83 $24.40 $23.82 $24.26 $22.49 955,551
2020-04-03 $23.05 $23.17 $22.75 $22.88 $21.21 680,232
2020-04-02 $22.84 $23.36 $22.80 $23.30 $21.60 952,562
2020-04-01 $23.04 $23.24 $22.59 $22.64 $20.99 3,098,748
2020-03-31 $23.70 $23.92 $23.42 $23.61 $21.88 448,876
2020-03-30 $23.26 $23.75 $23.20 $23.73 $22.00 531,097
2020-03-27 $23.49 $23.61 $23.15 $23.20 $21.50 947,317
2020-03-26 $23.71 $24.42 $23.66 $24.35 $22.57 1,727,677
2020-03-25 $23.36 $24.22 $23.09 $23.82 $22.08 658,594
2020-03-24 $22.70 $23.40 $22.60 $23.26 $21.56 583,981
2020-03-23 $21.63 $21.91 $21.28 $21.56 $19.98 921,724
2020-03-20 $22.11 $22.38 $21.49 $21.52 $19.95 634,182
2020-03-19 $20.56 $21.76 $20.49 $21.37 $19.81 957,330
2020-03-18 $20.40 $21.05 $20.02 $20.42 $18.93 492,148
2020-03-17 $20.94 $21.76 $20.62 $21.58 $20.00 264,814
2020-03-16 $19.96 $21.33 $19.36 $20.27 $18.79 436,675
2020-03-13 $23.60 $23.60 $21.93 $23.28 $21.58 3,759,399
2020-03-12 $22.97 $22.97 $21.73 $21.76 $20.17 1,000,076
2020-03-11 $25.38 $25.38 $24.48 $24.73 $22.92 1,818,366
2020-03-10 $26.07 $26.20 $25.05 $26.19 $24.28 938,310
2020-03-09 $25.59 $26.16 $24.89 $24.99 $23.16 1,510,888
2020-03-06 $27.83 $28.18 $27.62 $27.97 $25.93 636,439
2020-03-05 $28.93 $29.15 $28.53 $28.63 $26.54 385,039
2020-03-04 $29.55 $29.95 $29.28 $29.93 $27.74 291,689
2020-03-03 $29.51 $29.77 $28.59 $28.79 $26.69 765,565
2020-03-02 $28.80 $29.32 $28.47 $29.27 $27.13 914,247
2020-02-28 $28.62 $29.09 $28.39 $28.92 $26.81 1,669,982
2020-02-27 $29.73 $30.14 $29.29 $29.30 $27.16 583,085
2020-02-26 $30.78 $30.99 $30.39 $30.43 $28.21 462,867
2020-02-25 $31.21 $31.22 $30.36 $30.40 $28.18 678,805
2020-02-24 $31.23 $31.43 $31.19 $31.19 $28.91 2,093,975
2020-02-21 $32.78 $32.81 $32.51 $32.61 $30.23 123,212
2020-02-20 $33.04 $33.10 $32.81 $32.99 $30.58 899,507
2020-02-19 $33.07 $33.16 $33.07 $33.12 $30.70 43,630
2020-02-18 $32.89 $32.97 $32.84 $32.94 $30.53 99,185
2020-02-14 $32.95 $32.98 $32.88 $32.97 $30.56 68,966
2020-02-13 $32.78 $33.00 $32.74 $32.92 $30.51 1,208,926
2020-02-12 $33.01 $33.07 $32.95 $33.06 $30.64 54,519
2020-02-11 $32.69 $32.79 $32.69 $32.76 $30.37 108,333
2020-02-10 $32.35 $32.57 $32.35 $32.57 $30.19 103,604
2020-02-07 $32.34 $32.50 $32.34 $32.40 $30.03 240,326
2020-02-06 $32.51 $32.61 $32.48 $32.60 $30.22 420,940
2020-02-05 $32.33 $32.40 $32.26 $32.36 $29.99 203,005
2020-02-04 $31.82 $31.94 $31.82 $31.89 $29.56 976,746
2020-02-03 $31.24 $31.48 $31.24 $31.33 $29.04 184,392
2020-01-31 $31.43 $31.46 $31.00 $31.08 $28.81 233,129
2020-01-30 $31.60 $31.81 $31.52 $31.81 $29.48 539,150
2020-01-29 $32.01 $32.02 $31.85 $31.91 $29.58 133,999
2020-01-28 $31.68 $31.83 $31.63 $31.80 $29.48 212,671
2020-01-27 $31.44 $31.61 $31.43 $31.43 $29.13 184,625
2020-01-24 $32.31 $32.34 $32.06 $32.11 $29.76 172,301
2020-01-23 $32.06 $32.15 $31.90 $32.14 $29.79 323,451
2020-01-22 $32.25 $32.27 $32.09 $32.09 $29.74 328,266
2020-01-21 $32.23 $32.31 $32.19 $32.21 $29.86 227,489
2020-01-17 $32.34 $32.47 $32.34 $32.47 $30.10 132,881
2020-01-16 $32.08 $32.22 $32.08 $32.21 $29.86 296,949
2020-01-15 $32.05 $32.09 $31.99 $32.00 $29.66 445,676
2020-01-14 $32.06 $32.17 $32.06 $32.16 $29.81 232,632
2020-01-13 $32.03 $32.14 $32.00 $32.13 $29.78 194,886
2020-01-10 $32.24 $32.24 $32.03 $32.07 $29.73 368,758
2020-01-09 $32.25 $32.25 $32.14 $32.22 $29.86 1,145,523
2020-01-08 $31.91 $32.18 $31.91 $32.08 $29.73 1,034,202
2020-01-07 $31.93 $31.95 $31.83 $31.85 $29.52 197,447
2020-01-06 $31.66 $31.89 $31.66 $31.87 $29.54 113,800
2020-01-03 $31.91 $32.01 $31.86 $31.86 $29.53 309,181
2020-01-02 $32.11 $32.31 $32.11 $32.31 $29.95 101,810
2019-12-31 $31.63 $31.78 $31.49 $31.78 $29.46 1,098,902
2019-12-30 $31.93 $31.93 $31.64 $31.64 $29.33 628,481
2019-12-27 $32.10 $32.10 $31.93 $31.95 $29.61 132,764
2019-12-26 $31.90 $32.06 $31.90 $32.05 $29.71 44,364
2019-12-24 $32.01 $32.01 $31.89 $31.92 $29.59 168,123
2019-12-23 $32.06 $32.12 $32.06 $32.10 $29.64 118,845
2019-12-20 $32.03 $32.12 $32.00 $32.04 $29.58 119,698
2019-12-19 $31.75 $31.84 $31.73 $31.84 $29.40 143,845
2019-12-18 $31.87 $31.90 $31.78 $31.80 $29.36 186,600
2019-12-17 $31.91 $31.91 $31.81 $31.81 $29.37 1,027,995
2019-12-16 $31.94 $32.01 $31.92 $31.96 $29.51 109,410
2019-12-13 $31.65 $31.84 $31.60 $31.71 $29.28 1,410,969
2019-12-12 $31.25 $31.61 $31.25 $31.54 $29.12 875,057
2019-12-11 $31.19 $31.33 $31.19 $31.25 $28.85 250,265
2019-12-10 $31.11 $31.24 $31.05 $31.16 $28.77 139,498
2019-12-09 $31.29 $31.32 $31.15 $31.15 $28.76 109,492
2019-12-06 $31.35 $31.40 $31.33 $31.37 $28.96 151,060
2019-12-05 $31.20 $31.20 $31.00 $31.05 $28.67 175,877
2019-12-04 $31.03 $31.16 $31.03 $31.16 $28.77 101,343
2019-12-03 $30.66 $30.87 $30.56 $30.87 $28.50 164,146
2019-12-02 $32.04 $32.04 $31.64 $31.71 $28.51 481,969
2019-11-29 $32.32 $32.34 $32.22 $32.22 $28.97 39,294
2019-11-27 $32.41 $32.42 $32.38 $32.41 $29.14 50,661
2019-11-26 $32.32 $32.39 $32.31 $32.36 $29.09 133,003
2019-11-25 $32.30 $32.33 $32.27 $32.33 $29.07 48,482
2019-11-22 $32.15 $32.18 $32.09 $32.17 $28.92 63,541
2019-11-21 $32.06 $32.10 $31.94 $32.08 $28.84 147,102
2019-11-20 $32.08 $32.14 $31.92 $32.03 $28.80 130,304
2019-11-19 $32.34 $32.35 $32.13 $32.17 $28.92 117,897
2019-11-18 $32.16 $32.28 $32.12 $32.28 $29.02 83,660
2019-11-15 $32.20 $32.31 $32.20 $32.29 $29.03 44,943
2019-11-14 $32.08 $32.18 $32.04 $32.12 $28.88 161,588
2019-11-13 $32.12 $32.23 $32.11 $32.18 $28.93 187,041
2019-11-12 $32.28 $32.38 $32.27 $32.28 $29.02 389,115
2019-11-11 $32.17 $32.25 $32.15 $32.23 $28.98 65,113
2019-11-08 $32.18 $32.30 $32.12 $32.28 $29.02 89,927
2019-11-07 $32.28 $32.33 $32.21 $32.25 $28.99 117,552
2019-11-06 $32.13 $32.21 $32.06 $32.12 $28.88 146,120
2019-11-05 $32.10 $32.14 $32.06 $32.11 $28.87 65,620
2019-11-04 $32.08 $32.10 $31.98 $32.02 $28.79 173,450
2019-11-01 $31.66 $31.72 $31.64 $31.70 $28.50 61,470
2019-10-31 $31.51 $31.53 $31.41 $31.50 $28.32 117,196
2019-10-30 $31.51 $31.63 $31.34 $31.61 $28.42 182,437
2019-10-29 $31.52 $31.60 $31.51 $31.59 $28.40 176,949
2019-10-28 $31.61 $31.66 $31.60 $31.60 $28.41 60,924
2019-10-25 $31.38 $31.53 $31.38 $31.51 $28.33 60,961
2019-10-24 $31.41 $31.50 $31.38 $31.48 $28.30 97,204
2019-10-23 $31.29 $31.36 $31.23 $31.36 $28.19 74,685
2019-10-22 $31.30 $31.38 $31.20 $31.20 $28.05 159,680
2019-10-21 $31.38 $31.38 $31.31 $31.33 $28.17 118,202
2019-10-18 $31.14 $31.20 $31.05 $31.18 $28.03 102,318
2019-10-17 $31.35 $31.35 $31.14 $31.22 $28.07 201,563
2019-10-16 $31.25 $31.32 $31.21 $31.22 $28.07 284,000
2019-10-15 $31.06 $31.33 $31.06 $31.25 $28.09 151,671
2019-10-14 $30.86 $30.91 $30.82 $30.90 $27.78 109,461
2019-10-11 $30.77 $31.03 $30.77 $30.90 $27.78 519,743
2019-10-10 $30.08 $30.40 $30.07 $30.33 $27.27 381,494
2019-10-09 $30.10 $30.20 $30.04 $30.15 $27.11 282,747
2019-10-08 $29.97 $30.05 $29.85 $29.89 $26.87 333,031
2019-10-07 $30.12 $30.33 $30.12 $30.20 $27.15 126,067
2019-10-04 $29.93 $30.16 $29.91 $30.15 $27.11 944,640
2019-10-03 $29.75 $29.92 $29.53 $29.92 $26.90 2,707,827
2019-10-02 $30.07 $30.07 $29.67 $29.73 $26.73 4,831,167
2019-10-01 $30.90 $30.92 $30.50 $30.51 $27.43 340,468
2019-09-30 $30.82 $30.97 $30.82 $30.92 $27.80 84,458
2019-09-27 $30.75 $30.80 $30.60 $30.67 $27.57 190,885
2019-09-26 $30.65 $30.74 $30.62 $30.71 $27.61 179,354
2019-09-25 $30.32 $30.57 $30.25 $30.56 $27.47 170,800
2019-09-24 $30.75 $30.78 $30.48 $30.52 $27.44 268,542
2019-09-23 $30.63 $30.76 $30.62 $30.73 $27.63 68,206
2019-09-20 $30.97 $31.02 $30.83 $30.83 $27.72 81,863
2019-09-19 $30.87 $30.95 $30.85 $30.85 $27.73 157,596
2019-09-18 $30.69 $30.81 $30.67 $30.80 $27.69 73,708
2019-09-17 $30.59 $30.72 $30.59 $30.70 $27.60 4,222,377
2019-09-16 $30.74 $30.82 $30.72 $30.72 $27.62 214,833
2019-09-13 $30.95 $31.01 $30.91 $30.92 $27.80 132,946
2019-09-12 $30.82 $30.90 $30.67 $30.86 $27.74 376,396
2019-09-11 $30.63 $30.74 $30.63 $30.74 $27.64 41,154
2019-09-10 $30.47 $30.63 $30.42 $30.56 $27.47 221,457
2019-09-09 $30.48 $30.48 $30.39 $30.46 $27.38 99,902
2019-09-06 $30.41 $30.47 $30.38 $30.38 $27.31 66,498
2019-09-05 $30.36 $30.42 $30.33 $30.36 $27.29 231,960
2019-09-04 $30.06 $30.12 $30.04 $30.11 $27.07 472,307
2019-09-03 $29.79 $29.82 $29.65 $29.80 $26.79 255,904
2019-08-30 $29.88 $29.90 $29.71 $29.90 $26.88 433,024
2019-08-29 $29.57 $29.64 $29.42 $29.58 $26.59 509,928
2019-08-28 $29.05 $29.24 $28.96 $29.17 $26.22 420,996
2019-08-27 $29.30 $29.33 $29.15 $29.16 $26.22 353,326
2019-08-26 $29.07 $29.15 $28.96 $29.11 $26.17 361,322
2019-08-23 $29.23 $29.40 $28.75 $28.75 $25.85 498,226
2019-08-22 $29.44 $29.47 $29.24 $29.30 $26.34 222,215
2019-08-21 $29.47 $29.49 $29.39 $29.42 $26.45 275,080
2019-08-20 $29.09 $29.10 $28.95 $28.95 $26.03 523,550
2019-08-19 $29.24 $29.26 $29.17 $29.19 $26.24 240,949
2019-08-16 $28.66 $28.89 $28.66 $28.88 $25.96 482,214
2019-08-15 $28.36 $28.56 $28.30 $28.43 $25.56 271,438
2019-08-14 $28.57 $28.63 $28.44 $28.44 $25.57 302,453
2019-08-13 $28.72 $29.34 $28.70 $29.25 $26.30 846,425
2019-08-12 $28.94 $29.06 $28.81 $28.85 $25.94 450,634
2019-08-09 $29.16 $29.20 $29.01 $29.14 $26.20 310,429
2019-08-08 $29.24 $29.40 $29.19 $29.29 $26.33 324,454
2019-08-07 $28.72 $29.10 $28.63 $29.05 $26.12 717,267
2019-08-06 $28.97 $29.03 $28.72 $28.87 $25.95 550,033
2019-08-05 $28.98 $29.00 $28.54 $28.70 $25.80 789,273
2019-08-02 $29.71 $29.73 $29.39 $29.52 $26.54 670,784
2019-08-01 $30.13 $30.35 $29.77 $29.87 $26.85 695,388
2019-07-31 $30.08 $30.17 $29.81 $30.02 $26.99 464,916
2019-07-30 $30.02 $30.06 $29.93 $29.97 $26.94 340,171
2019-07-29 $30.64 $30.64 $30.55 $30.56 $27.47 119,525
2019-07-26 $30.56 $30.62 $30.55 $30.58 $27.49 244,160
2019-07-25 $30.70 $30.70 $30.36 $30.45 $27.37 325,565
2019-07-24 $30.63 $30.79 $30.63 $30.79 $27.68 166,671
2019-07-23 $30.62 $30.69 $30.58 $30.67 $27.57 152,039
2019-07-22 $30.25 $30.26 $30.17 $30.24 $27.19 191,649
2019-07-19 $30.20 $30.21 $30.08 $30.13 $27.09 322,619
2019-07-18 $30.19 $30.24 $30.10 $30.21 $27.16 144,843
2019-07-17 $30.45 $30.45 $30.24 $30.24 $27.19 200,898
2019-07-16 $30.42 $30.51 $30.42 $30.42 $27.35 107,794
2019-07-15 $30.34 $30.38 $30.30 $30.34 $27.28 152,878
2019-07-12 $30.28 $30.29 $30.21 $30.24 $27.19 437,555
2019-07-11 $30.31 $30.35 $30.18 $30.23 $27.18 318,506
2019-07-10 $30.35 $30.40 $30.22 $30.28 $27.22 388,325
2019-07-09 $30.20 $30.32 $30.20 $30.32 $27.26 131,553
2019-07-08 $30.38 $30.43 $30.34 $30.38 $27.31 471,051
2019-07-05 $30.50 $30.55 $30.40 $30.52 $27.44 492,303
2019-07-03 $30.54 $30.65 $30.54 $30.64 $27.55 210,014
2019-07-02 $30.23 $30.32 $30.23 $30.32 $27.26 99,726
2019-07-01 $31.06 $31.07 $30.95 $31.03 $27.21 174,638
2019-06-28 $30.64 $30.79 $30.63 $30.74 $26.96 152,025
2019-06-27 $30.50 $30.55 $30.47 $30.48 $26.73 421,428
2019-06-26 $30.54 $30.56 $30.45 $30.45 $26.71 124,884
2019-06-25 $30.54 $30.56 $30.39 $30.39 $26.65 145,121
2019-06-24 $30.62 $30.65 $30.54 $30.56 $26.80 82,616
2019-06-21 $30.66 $30.70 $30.56 $30.57 $26.81 485,573
2019-06-20 $30.84 $30.88 $30.67 $30.80 $27.01 276,749
2019-06-19 $30.63 $30.70 $30.59 $30.67 $26.90 221,974
2019-06-18 $30.42 $30.63 $30.42 $30.60 $26.84 869,531
2019-06-17 $29.97 $30.09 $29.95 $30.00 $26.31 104,970
2019-06-14 $29.99 $30.05 $29.91 $30.03 $26.34 55,914
2019-06-13 $30.17 $30.21 $30.09 $30.14 $26.43 59,592
2019-06-12 $30.10 $30.13 $30.05 $30.05 $26.36 67,614
2019-06-11 $30.36 $30.36 $30.14 $30.21 $26.50 75,681
2019-06-10 $30.00 $30.11 $30.00 $30.02 $26.33 100,193
2019-06-07 $29.87 $30.02 $29.87 $29.90 $26.22 77,096
2019-06-06 $29.62 $29.70 $29.51 $29.62 $25.98 203,857
2019-06-05 $29.67 $29.71 $29.55 $29.66 $26.01 226,619
2019-06-04 $29.56 $29.63 $29.50 $29.63 $25.99 135,141
2019-06-03 $29.15 $29.30 $29.09 $29.16 $25.58 311,893
2019-05-31 $29.03 $29.22 $29.00 $29.11 $25.53 130,993
2019-05-30 $29.42 $29.53 $29.42 $29.52 $25.89 112,086
2019-05-29 $29.30 $29.39 $29.23 $29.36 $25.75 113,687
2019-05-28 $29.79 $29.85 $29.59 $29.59 $25.95 176,974
2019-05-24 $29.75 $29.81 $29.66 $29.73 $26.08 164,818
2019-05-23 $29.59 $29.61 $29.43 $29.51 $25.88 98,815
2019-05-22 $29.90 $30.03 $29.89 $29.97 $26.29 200,081
2019-05-21 $30.02 $30.07 $29.97 $30.04 $26.35 124,127
2019-05-20 $29.80 $29.88 $29.71 $29.84 $26.17 89,954
2019-05-17 $30.06 $30.25 $30.06 $30.11 $26.41 113,490
2019-05-16 $30.01 $30.35 $30.01 $30.26 $26.54 169,520
2019-05-15 $29.46 $29.95 $29.46 $29.92 $26.24 271,823
2019-05-14 $29.54 $29.81 $29.54 $29.69 $26.04 199,580
2019-05-13 $29.36 $29.43 $29.25 $29.33 $25.72 160,446
2019-05-10 $29.83 $30.12 $29.68 $30.07 $26.37 305,341
2019-05-09 $29.75 $29.92 $29.61 $29.89 $26.22 230,134
2019-05-08 $30.10 $30.24 $30.04 $30.17 $26.46 232,759
2019-05-07 $30.27 $30.31 $29.90 $29.97 $26.29 384,165
2019-05-06 $30.24 $30.58 $30.23 $30.56 $26.80 258,798
2019-05-03 $30.83 $30.90 $30.78 $30.88 $27.08 297,967
2019-05-02 $30.79 $30.82 $30.65 $30.70 $26.93 225,259
2019-05-01 $30.92 $30.99 $30.78 $30.79 $27.00 274,316
2019-04-30 $30.81 $30.97 $30.78 $30.92 $27.12 301,943
2019-04-29 $30.77 $30.86 $30.76 $30.84 $27.05 124,217
2019-04-26 $30.76 $30.76 $30.68 $30.74 $26.96 137,740
2019-04-25 $30.62 $30.71 $30.56 $30.71 $26.93 134,029
2019-04-24 $30.74 $30.76 $30.67 $30.73 $26.95 342,833
2019-04-23 $30.68 $30.81 $30.68 $30.79 $27.00 139,625
2019-04-22 $30.72 $30.83 $30.72 $30.80 $27.01 4,748,379
2019-04-18 $30.76 $30.85 $30.73 $30.80 $27.01 115,736
2019-04-17 $30.69 $30.70 $30.63 $30.68 $26.91 273,479
2019-04-16 $30.50 $30.55 $30.49 $30.50 $26.75 131,705
2019-04-15 $30.38 $30.41 $30.34 $30.39 $26.65 137,941
2019-04-12 $30.33 $30.41 $30.30 $30.38 $26.65 86,233
2019-04-11 $30.16 $30.25 $30.12 $30.17 $26.46 254,390
2019-04-10 $30.07 $30.11 $30.02 $30.07 $26.37 114,630
2019-04-09 $29.98 $30.03 $29.95 $29.95 $26.27 356,006
2019-04-08 $30.18 $30.19 $30.11 $30.14 $26.43 173,366
2019-04-05 $30.16 $30.28 $30.16 $30.25 $26.53 227,779
2019-04-04 $30.15 $30.24 $30.15 $30.18 $26.47 247,234
2019-04-03 $30.07 $30.20 $30.07 $30.12 $26.42 206,572
2019-04-02 $29.80 $29.93 $29.78 $29.89 $26.22 323,143
2019-04-01 $29.61 $29.79 $29.57 $29.78 $26.12 198,249
2019-03-29 $29.31 $29.38 $29.21 $29.36 $25.75 239,794
2019-03-28 $29.18 $29.25 $29.06 $29.17 $25.58 246,860
2019-03-27 $29.27 $29.35 $29.06 $29.24 $25.65 313,354
2019-03-26 $29.10 $29.16 $29.06 $29.13 $25.55 224,857
2019-03-25 $28.92 $29.00 $28.84 $28.95 $25.39 251,852
2019-03-22 $29.19 $29.26 $28.94 $28.95 $25.39 383,543
2019-03-21 $29.38 $29.66 $29.38 $29.63 $25.99 515,538
2019-03-20 $29.63 $29.70 $29.52 $29.58 $25.94 248,071
2019-03-19 $29.91 $29.94 $29.73 $29.78 $26.12 149,301
2019-03-18 $29.61 $29.69 $29.59 $29.68 $26.03 104,537
2019-03-15 $29.55 $29.62 $29.45 $29.61 $25.97 326,327
2019-03-14 $29.26 $29.33 $29.23 $29.29 $25.69 265,914
2019-03-13 $29.03 $29.16 $29.01 $29.10 $25.52 201,619
2019-03-12 $28.93 $28.99 $28.89 $28.94 $25.38 574,092
2019-03-11 $28.77 $29.02 $28.77 $29.02 $25.45 354,861
2019-03-08 $28.65 $28.84 $28.65 $28.84 $25.29 351,865
2019-03-07 $29.01 $29.02 $28.84 $28.88 $25.33 716,052
2019-03-06 $29.17 $29.19 $29.04 $29.06 $25.49 379,696
2019-03-05 $29.09 $29.17 $29.03 $29.15 $25.57 197,045
2019-03-04 $29.22 $29.22 $28.96 $29.04 $25.47 401,668
2019-03-01 $29.10 $29.16 $29.05 $29.15 $25.57 168,809
2019-02-28 $28.76 $28.91 $28.76 $28.84 $25.29 288,223
2019-02-27 $28.71 $28.78 $28.64 $28.70 $25.17 345,535
2019-02-26 $28.72 $28.84 $28.72 $28.77 $25.23 318,992
2019-02-25 $28.79 $28.82 $28.66 $28.66 $25.14 295,202
2019-02-22 $28.66 $28.69 $28.60 $28.66 $25.14 514,130
2019-02-21 $28.57 $28.64 $28.53 $28.57 $25.06 577,349
2019-02-20 $28.51 $28.68 $28.51 $28.62 $25.10 334,060
2019-02-19 $28.34 $28.52 $28.34 $28.49 $24.99 561,894
2019-02-15 $28.42 $28.47 $28.36 $28.45 $24.95 345,970
2019-02-14 $28.01 $28.10 $27.96 $27.98 $24.54 396,456
2019-02-13 $28.14 $28.16 $28.07 $28.09 $24.64 483,806
2019-02-12 $27.94 $28.02 $27.93 $27.98 $24.54 716,113
2019-02-11 $27.70 $27.76 $27.68 $27.72 $24.31 436,097
2019-02-08 $27.54 $27.64 $27.40 $27.60 $24.21 415,973
2019-02-07 $27.90 $27.92 $27.67 $27.72 $24.31 805,758
2019-02-06 $28.23 $28.28 $28.21 $28.23 $24.76 751,384
2019-02-05 $28.10 $28.25 $28.10 $28.22 $24.75 812,956
2019-02-04 $27.67 $27.87 $27.60 $27.87 $24.44 344,481
2019-02-01 $27.70 $27.81 $27.63 $27.75 $24.34 813,190
2019-01-31 $27.56 $27.79 $27.52 $27.73 $24.32 812,557
2019-01-30 $27.71 $27.86 $27.62 $27.78 $24.36 389,575
2019-01-29 $27.68 $27.77 $27.61 $27.61 $24.22 795,819
2019-01-28 $27.51 $27.58 $27.45 $27.56 $24.17 606,666
2019-01-25 $27.72 $27.77 $27.66 $27.66 $24.26 394,114
2019-01-24 $27.33 $27.49 $27.29 $27.45 $24.08 1,490,113
2019-01-23 $27.40 $27.42 $27.16 $27.25 $23.90 800,816
2019-01-22 $27.19 $27.26 $27.04 $27.09 $23.76 4,811,449
2019-01-18 $27.38 $27.49 $27.32 $27.44 $24.07 535,319
2019-01-17 $26.81 $27.06 $26.81 $26.99 $23.67 267,054
2019-01-16 $26.87 $26.97 $26.87 $26.93 $23.62 463,050
2019-01-15 $26.68 $26.85 $26.68 $26.81 $23.51 399,981
2019-01-14 $26.60 $26.74 $26.60 $26.68 $23.40 288,487
2019-01-11 $26.75 $26.83 $26.74 $26.81 $23.51 536,183
2019-01-10 $26.71 $26.95 $26.70 $26.94 $23.63 624,170
2019-01-09 $26.94 $26.96 $26.77 $26.80 $23.51 453,385
2019-01-08 $26.81 $26.84 $26.61 $26.68 $23.40 647,155
2019-01-07 $26.34 $26.51 $26.27 $26.45 $23.20 632,476
2019-01-04 $26.21 $26.52 $26.18 $26.48 $23.22 543,378
2019-01-03 $25.89 $25.89 $25.66 $25.68 $22.52 483,870
2019-01-02 $25.80 $26.09 $25.77 $26.08 $22.87 564,013
2018-12-31 $26.02 $26.06 $25.85 $25.94 $22.75 2,096,103
2018-12-28 $25.99 $26.01 $25.78 $25.88 $22.70 7,901,282
2018-12-27 $25.59 $25.93 $25.41 $25.90 $22.59 884,315
2018-12-26 $25.46 $26.09 $25.24 $26.08 $22.75 1,135,365
2018-12-24 $25.64 $25.91 $25.34 $25.39 $22.15 406,015
2018-12-21 $26.02 $26.18 $25.79 $25.79 $22.50 1,182,691
2018-12-20 $26.17 $26.30 $25.92 $25.98 $22.66 2,001,084
2018-12-19 $26.64 $26.82 $26.28 $26.38 $23.01 2,191,219
2018-12-18 $26.63 $26.72 $26.51 $26.57 $23.18 424,143
2018-12-17 $26.69 $26.75 $26.43 $26.54 $23.15 3,536,290
2018-12-14 $26.95 $27.06 $26.85 $26.87 $23.44 494,587
2018-12-13 $27.20 $27.27 $27.05 $27.08 $23.62 769,389
2018-12-12 $27.14 $27.25 $27.09 $27.10 $23.64 525,511
2018-12-11 $26.86 $26.87 $26.55 $26.72 $23.31 499,663
2018-12-10 $26.54 $26.65 $26.26 $26.57 $23.18 578,463
2018-12-07 $26.99 $27.08 $26.52 $26.61 $23.21 695,824
2018-12-06 $26.78 $26.99 $26.52 $26.96 $23.52 767,006
2018-12-04 $27.93 $27.97 $27.38 $27.38 $23.88 534,755
2018-12-03 $28.18 $28.18 $28.02 $28.10 $24.51 498,111
2018-11-30 $27.72 $27.86 $27.69 $27.86 $24.30 534,024
2018-11-29 $27.86 $27.93 $27.77 $27.84 $24.29 407,810
2018-11-28 $27.81 $28.04 $27.70 $28.01 $24.43 342,852
2018-11-27 $27.68 $27.81 $27.61 $27.79 $24.24 329,962
2018-11-26 $27.71 $27.85 $27.70 $27.83 $24.28 343,354
2018-11-23 $27.27 $27.46 $27.27 $27.41 $23.91 182,361
2018-11-21 $27.41 $27.61 $27.40 $27.52 $24.01 438,816
2018-11-20 $27.22 $27.34 $27.09 $27.19 $23.72 496,464
2018-11-19 $27.89 $27.91 $27.54 $27.58 $24.06 322,771
2018-11-16 $27.74 $28.00 $27.68 $27.96 $24.39 460,064
2018-11-15 $27.87 $28.14 $27.71 $28.12 $24.53 441,462
2018-11-14 $28.33 $28.35 $27.96 $28.09 $24.50 627,391
2018-11-13 $27.99 $28.22 $27.96 $28.04 $24.46 1,186,847
2018-11-12 $28.08 $28.08 $27.88 $27.89 $24.33 337,235
2018-11-09 $28.22 $28.32 $28.13 $28.29 $24.68 1,215,962
2018-11-08 $28.37 $28.44 $28.26 $28.30 $24.69 792,445
2018-11-07 $28.38 $28.57 $28.31 $28.55 $24.91 631,698
2018-11-06 $28.03 $28.23 $28.03 $28.21 $24.61 886,127
2018-11-05 $28.22 $28.26 $28.09 $28.14 $24.55 346,986
2018-11-02 $28.38 $28.45 $28.10 $28.27 $24.66 773,042
2018-11-01 $28.03 $28.09 $27.92 $28.08 $24.50 1,104,090
2018-10-31 $27.91 $28.02 $27.85 $27.85 $24.29 756,611
2018-10-30 $27.34 $27.66 $27.31 $27.65 $24.12 993,692
2018-10-29 $27.68 $27.76 $27.14 $27.38 $23.88 1,049,417
2018-10-26 $27.24 $27.51 $26.97 $27.31 $23.82 3,213,332
2018-10-25 $27.34 $27.68 $27.29 $27.50 $23.99 1,331,652
2018-10-24 $27.57 $27.59 $26.96 $26.96 $23.52 1,735,874
2018-10-23 $27.37 $27.73 $27.29 $27.66 $24.13 1,225,612
2018-10-22 $27.97 $28.02 $27.79 $27.85 $24.29 592,528
2018-10-19 $27.94 $28.11 $27.94 $27.99 $24.42 500,100
2018-10-18 $28.25 $28.31 $27.84 $27.92 $24.36 1,356,657
2018-10-17 $28.39 $28.45 $28.20 $28.35 $24.73 716,315
2018-10-16 $28.29 $28.50 $28.28 $28.46 $24.83 447,338
2018-10-15 $27.87 $28.03 $27.85 $27.92 $24.36 576,697
2018-10-12 $28.10 $28.11 $27.67 $27.97 $24.40 889,983
2018-10-11 $28.21 $28.29 $27.63 $27.80 $24.25 3,119,593
2018-10-10 $28.68 $28.68 $28.18 $28.25 $24.64 2,120,782
2018-10-09 $28.85 $29.08 $28.85 $28.94 $25.25 440,218
2018-10-08 $28.91 $29.02 $28.83 $29.02 $25.31 703,901
2018-10-05 $29.27 $29.31 $29.11 $29.19 $25.46 798,881
2018-10-04 $29.65 $29.67 $29.39 $29.45 $25.69 574,675
2018-10-03 $29.91 $29.95 $29.81 $29.86 $26.05 689,882
2018-10-02 $29.62 $29.68 $29.58 $29.65 $25.86 245,824
2018-10-01 $29.88 $29.92 $29.75 $29.77 $25.97 264,089
2018-09-28 $29.67 $29.79 $29.62 $29.66 $25.87 1,127,665
2018-09-27 $30.01 $30.16 $30.01 $30.04 $26.20 232,440
2018-09-26 $29.89 $30.04 $29.89 $29.96 $26.13 241,610
2018-09-25 $29.95 $29.98 $29.89 $29.92 $26.10 329,405
2018-09-24 $29.90 $29.90 $29.84 $29.86 $26.05 266,797
2018-09-21 $30.01 $30.06 $29.98 $30.00 $26.17 204,229
2018-09-20 $29.88 $29.96 $29.86 $29.91 $26.09 832,724
2018-09-19 $29.53 $29.68 $29.53 $29.67 $25.88 365,773
2018-09-18 $29.38 $29.58 $29.38 $29.57 $25.79 262,758
2018-09-17 $29.44 $29.47 $29.32 $29.34 $25.59 930,580
2018-09-14 $29.38 $29.44 $29.33 $29.42 $25.66 529,724
2018-09-13 $29.36 $29.43 $29.27 $29.35 $25.60 300,634
2018-09-12 $29.23 $29.29 $29.14 $29.21 $25.48 333,562
2018-09-11 $28.98 $29.23 $28.97 $29.21 $25.48 291,446
2018-09-10 $29.20 $29.23 $29.13 $29.17 $25.45 513,935
2018-09-07 $28.87 $29.02 $28.87 $28.95 $25.25 358,138
2018-09-06 $29.11 $29.21 $28.94 $29.05 $25.34 832,565
2018-09-05 $29.33 $29.36 $29.14 $29.17 $25.45 307,704
2018-09-04 $29.44 $29.59 $29.42 $29.55 $25.78 515,286
2018-08-31 $29.77 $29.86 $29.67 $29.74 $25.94 372,673
2018-08-30 $30.05 $30.12 $29.93 $29.96 $26.13 436,069
2018-08-29 $30.18 $30.29 $30.14 $30.26 $26.40 393,516
2018-08-28 $30.24 $30.26 $30.13 $30.20 $26.34 327,053
2018-08-27 $30.06 $30.22 $30.06 $30.20 $26.34 782,908
2018-08-24 $29.87 $29.95 $29.84 $29.93 $26.11 481,820
2018-08-23 $29.82 $29.91 $29.79 $29.83 $26.02 290,500
2018-08-22 $29.82 $29.88 $29.81 $29.83 $26.02 203,830
2018-08-21 $29.88 $29.90 $29.78 $29.81 $26.00 413,494
2018-08-20 $29.66 $29.74 $29.61 $29.61 $25.83 475,254
2018-08-17 $29.35 $29.54 $29.31 $29.48 $25.72 364,356
2018-08-16 $29.42 $29.60 $29.41 $29.47 $25.71 479,463
2018-08-15 $29.43 $29.46 $29.19 $29.31 $25.57 1,357,782
2018-08-14 $29.78 $29.91 $29.67 $29.88 $26.07 7,613,788
2018-08-13 $29.77 $29.85 $29.72 $29.75 $25.95 414,796
2018-08-10 $29.84 $29.91 $29.77 $29.84 $26.03 405,025
2018-08-09 $30.33 $30.38 $30.33 $30.36 $26.48 767,519
2018-08-08 $30.34 $30.36 $30.28 $30.28 $26.41 430,257
2018-08-07 $30.45 $30.48 $30.38 $30.38 $26.50 535,568
2018-08-06 $30.20 $30.30 $30.16 $30.25 $26.39 282,812
2018-08-03 $30.21 $30.35 $30.17 $30.34 $26.47 265,575
2018-08-02 $30.04 $30.26 $30.03 $30.25 $26.39 418,907
2018-08-01 $30.43 $30.45 $30.28 $30.33 $26.46 703,331
2018-07-31 $30.52 $30.57 $30.40 $30.44 $26.55 760,853
2018-07-30 $30.47 $30.49 $30.35 $30.36 $26.48 205,786
2018-07-27 $30.48 $30.55 $30.37 $30.41 $26.53 300,926
2018-07-26 $30.30 $30.39 $30.27 $30.34 $26.47 409,481
2018-07-25 $30.17 $30.40 $30.05 $30.36 $26.48 601,036
2018-07-24 $30.29 $30.33 $30.16 $30.20 $26.34 380,135
2018-07-23 $29.93 $30.05 $29.93 $30.02 $26.19 352,693
2018-07-20 $29.83 $30.09 $29.83 $30.02 $26.19 354,924
2018-07-19 $30.12 $30.16 $30.09 $30.13 $26.28 444,599
2018-07-18 $30.25 $30.29 $30.23 $30.24 $26.38 406,148
2018-07-17 $29.88 $30.21 $29.88 $30.16 $26.31 501,343
2018-07-16 $29.98 $30.02 $29.95 $30.00 $26.17 1,054,743
2018-07-13 $30.00 $30.02 $29.95 $29.99 $26.16 427,319
2018-07-12 $29.84 $29.96 $29.79 $29.94 $26.12 360,523
2018-07-11 $29.71 $29.77 $29.62 $29.70 $25.91 761,578
2018-07-10 $30.04 $30.10 $30.02 $30.07 $26.23 617,232
2018-07-09 $29.90 $29.98 $29.88 $29.98 $26.15 1,929,521
2018-07-06 $29.68 $29.86 $29.66 $29.82 $26.01 487,654
2018-07-05 $29.70 $29.80 $29.66 $29.76 $25.96 1,131,890
2018-07-03 $29.47 $29.51 $29.32 $29.35 $25.60 528,766
2018-07-02 $29.91 $30.07 $29.90 $30.04 $25.54 714,361
2018-06-29 $30.25 $30.31 $30.03 $30.06 $25.56 1,101,165
2018-06-28 $29.91 $30.07 $29.77 $30.01 $25.52 1,579,662
2018-06-27 $30.23 $30.40 $30.02 $30.02 $25.53 835,147
2018-06-26 $30.07 $30.14 $29.93 $30.08 $25.58 957,339
2018-06-25 $30.25 $30.28 $29.91 $30.00 $25.51 1,337,127
2018-06-22 $30.52 $30.63 $30.43 $30.49 $25.92 686,816
2018-06-21 $30.47 $30.48 $30.23 $30.27 $25.74 1,015,139
2018-06-20 $30.73 $30.74 $30.63 $30.66 $26.07 503,279
2018-06-19 $30.57 $30.77 $30.51 $30.76 $26.15 838,115
2018-06-18 $30.84 $30.96 $30.76 $30.93 $26.30 369,952
2018-06-15 $31.24 $31.30 $31.16 $31.29 $26.61 453,052
2018-06-14 $31.22 $31.53 $31.22 $31.44 $26.73 507,070
2018-06-13 $31.06 $31.06 $30.95 $30.96 $26.32 328,939
2018-06-12 $31.05 $31.05 $30.90 $30.92 $26.29 371,396
2018-06-11 $30.86 $31.10 $30.83 $31.05 $26.40 852,421
2018-06-08 $30.74 $30.80 $30.60 $30.76 $26.15 562,941
2018-06-07 $30.82 $30.87 $30.55 $30.62 $26.04 979,337
2018-06-06 $30.71 $30.99 $30.61 $30.97 $26.33 971,122
2018-06-05 $30.96 $30.99 $30.70 $30.74 $26.14 616,048
2018-06-04 $30.88 $30.90 $30.80 $30.84 $26.22 381,910
2018-06-01 $30.78 $30.81 $30.67 $30.79 $26.18 583,357
2018-05-31 $30.54 $30.56 $30.26 $30.48 $25.92 907,808
2018-05-30 $30.53 $30.70 $30.42 $30.61 $26.03 1,266,025
2018-05-29 $30.44 $30.55 $30.14 $30.29 $25.75 1,968,540
2018-05-25 $30.94 $31.04 $30.86 $30.99 $26.35 315,288
2018-05-24 $31.13 $31.16 $30.93 $31.13 $26.47 1,074,337
2018-05-23 $31.18 $31.27 $31.08 $31.26 $26.58 3,853,114
2018-05-22 $31.54 $31.62 $31.50 $31.51 $26.79 373,799
2018-05-21 $31.53 $31.56 $31.45 $31.47 $26.76 238,247
2018-05-18 $31.39 $31.41 $31.29 $31.34 $26.65 547,369
2018-05-17 $31.35 $31.47 $31.34 $31.40 $26.70 209,427
2018-05-16 $31.20 $31.34 $31.20 $31.28 $26.60 578,878
2018-05-15 $31.22 $31.31 $31.17 $31.27 $26.59 934,729
2018-05-14 $31.23 $31.29 $31.18 $31.28 $26.60 747,642
2018-05-11 $31.20 $31.28 $31.20 $31.27 $26.59 679,715
2018-05-10 $31.12 $31.26 $31.11 $31.25 $26.57 904,768
2018-05-09 $31.12 $31.24 $31.09 $31.21 $26.54 2,895,019
2018-05-08 $31.01 $31.15 $30.97 $31.15 $26.49 655,832
2018-05-07 $31.06 $31.13 $31.00 $31.03 $26.38 1,047,372
2018-05-04 $30.79 $31.03 $30.78 $30.97 $26.33 659,075
2018-05-03 $30.81 $30.85 $30.66 $30.82 $26.21 933,848
2018-05-02 $30.91 $30.95 $30.83 $30.87 $26.25 859,113
2018-05-01 $30.61 $30.74 $30.45 $30.61 $26.03 1,059,088
2018-04-30 $30.60 $30.73 $30.55 $30.55 $25.98 324,324
2018-04-27 $30.61 $30.64 $30.48 $30.56 $25.98 468,914
2018-04-26 $30.34 $30.59 $30.31 $30.54 $25.97 669,218
2018-04-25 $30.22 $30.31 $30.10 $30.28 $25.75 648,740
2018-04-24 $30.46 $30.48 $30.12 $30.23 $25.70 1,295,723
2018-04-23 $30.40 $30.51 $30.36 $30.48 $25.92 1,924,013
2018-04-20 $30.36 $30.41 $30.29 $30.33 $25.79 430,920
2018-04-19 $30.34 $30.38 $30.25 $30.32 $25.78 1,051,548
2018-04-18 $30.33 $30.38 $30.27 $30.36 $25.81 413,767
2018-04-17 $30.20 $30.33 $30.18 $30.26 $25.73 941,362
2018-04-16 $29.96 $30.02 $29.91 $30.01 $25.52 762,501
2018-04-13 $30.10 $30.13 $29.91 $29.98 $25.49 683,238
2018-04-12 $29.89 $29.98 $29.88 $29.94 $25.46 593,671
2018-04-11 $29.76 $29.82 $29.67 $29.67 $25.23 601,723
2018-04-10 $29.83 $29.94 $29.81 $29.89 $25.41 1,037,184
2018-04-09 $29.68 $29.81 $29.59 $29.61 $25.18 2,722,681
2018-04-06 $29.62 $29.74 $29.38 $29.45 $25.04 1,063,515
2018-04-05 $29.64 $29.77 $29.60 $29.67 $25.23 876,120
2018-04-04 $28.82 $29.28 $28.82 $29.25 $24.87 6,768,640
2018-04-03 $29.15 $29.26 $29.03 $29.23 $24.85 1,568,022
2018-04-02 $28.99 $29.33 $28.70 $28.89 $24.56 1,431,597
2018-03-29 $29.27 $29.43 $29.23 $29.34 $24.95 561,777
2018-03-28 $28.94 $29.19 $28.83 $29.03 $24.68 846,865
2018-03-27 $29.02 $29.02 $28.53 $28.66 $24.37 773,473
2018-03-26 $28.85 $28.91 $28.49 $28.87 $24.55 1,305,265
2018-03-23 $28.90 $28.94 $28.48 $28.48 $24.22 977,420
2018-03-22 $29.10 $29.16 $28.86 $28.88 $24.56 609,006
2018-03-21 $29.56 $29.67 $29.45 $29.46 $25.05 379,992
2018-03-20 $29.50 $29.72 $29.50 $29.67 $25.23 329,708
2018-03-19 $29.65 $29.66 $29.36 $29.51 $25.09 611,878
2018-03-16 $29.73 $29.90 $29.72 $29.78 $25.32 290,981
2018-03-15 $29.56 $29.73 $29.56 $29.71 $25.26 255,359
2018-03-14 $29.70 $29.73 $29.44 $29.55 $25.13 518,444
2018-03-13 $29.83 $29.84 $29.36 $29.43 $25.02 915,906
2018-03-12 $29.84 $29.90 $29.76 $29.82 $25.36 1,094,249
2018-03-09 $29.73 $29.82 $29.69 $29.82 $25.36 391,368
2018-03-08 $29.60 $29.73 $29.59 $29.66 $25.22 688,027
2018-03-07 $29.19 $29.44 $29.19 $29.43 $25.02 348,222
2018-03-06 $29.32 $29.34 $29.17 $29.27 $24.89 797,751
2018-03-05 $28.85 $29.28 $28.85 $29.25 $24.87 1,050,898
2018-03-02 $28.90 $29.07 $28.75 $29.06 $24.71 808,999
2018-03-01 $29.55 $29.62 $29.06 $29.18 $24.81 1,533,549
2018-02-28 $29.92 $29.99 $29.65 $29.66 $25.22 391,186
2018-02-27 $29.94 $30.04 $29.78 $29.79 $25.33 1,276,796
2018-02-26 $30.00 $30.12 $29.90 $30.10 $25.59 1,134,241
2018-02-23 $29.80 $29.96 $29.73 $29.95 $25.47 1,773,054
2018-02-22 $29.65 $29.84 $29.57 $29.69 $25.24 715,338
2018-02-21 $29.71 $29.89 $29.61 $29.62 $25.19 923,361
2018-02-20 $29.67 $29.81 $29.57 $29.63 $25.19 716,455
2018-02-16 $29.64 $29.84 $29.63 $29.77 $25.31 1,400,216
2018-02-15 $29.50 $29.50 $29.28 $29.46 $25.05 1,058,715
2018-02-14 $28.99 $29.45 $28.99 $29.39 $24.99 727,017
2018-02-13 $29.05 $29.10 $28.93 $29.10 $24.74 716,149
2018-02-12 $29.20 $29.38 $29.13 $29.33 $24.94 677,272
2018-02-09 $28.98 $29.13 $28.32 $29.00 $24.66 2,869,650
2018-02-08 $29.55 $29.56 $28.87 $28.90 $24.57 2,363,254
2018-02-07 $29.61 $29.93 $29.57 $29.69 $25.24 1,808,467
2018-02-06 $29.24 $29.91 $29.13 $29.91 $25.43 1,388,596
2018-02-05 $29.98 $30.11 $28.87 $29.07 $24.72 1,971,256
2018-02-02 $30.53 $30.53 $30.11 $30.14 $25.63 2,021,903
2018-02-01 $30.78 $30.93 $30.75 $30.81 $26.20 5,704,049
2018-01-31 $31.00 $31.05 $30.90 $30.96 $26.32 735,555
2018-01-30 $30.95 $31.01 $30.90 $30.92 $26.29 2,060,877
2018-01-29 $31.27 $31.27 $31.18 $31.20 $26.53 1,024,663
2018-01-26 $31.26 $31.43 $31.24 $31.43 $26.72 413,220
2018-01-25 $31.26 $31.26 $30.99 $31.15 $26.49 1,233,201
2018-01-24 $31.40 $31.42 $31.14 $31.26 $26.58 1,082,343
2018-01-23 $31.52 $31.52 $31.41 $31.51 $26.79 350,102
2018-01-22 $31.40 $31.55 $31.38 $31.54 $26.82 421,202
2018-01-19 $31.35 $31.41 $31.24 $31.41 $26.71 504,817
2018-01-18 $31.08 $31.14 $30.98 $31.12 $26.46 1,114,935
2018-01-17 $31.06 $31.16 $30.92 $31.12 $26.46 473,401
2018-01-16 $31.13 $31.17 $30.84 $30.89 $26.27 840,650
2018-01-12 $30.93 $31.01 $30.91 $30.99 $26.35 474,643
2018-01-11 $30.86 $30.94 $30.77 $30.94 $26.31 487,481
2018-01-10 $30.89 $30.92 $30.84 $30.90 $26.27 1,095,914
2018-01-09 $31.02 $31.08 $30.95 $31.06 $26.41 833,853
2018-01-08 $30.92 $30.94 $30.88 $30.92 $26.29 1,141,795
2018-01-05 $30.80 $30.88 $30.71 $30.88 $26.26 662,606
2018-01-04 $30.47 $30.58 $30.45 $30.49 $25.92 580,042
2018-01-03 $29.96 $30.13 $29.95 $30.13 $25.62 1,497,987
2018-01-02 $29.72 $29.87 $29.70 $29.86 $25.39 956,135
2017-12-29 $29.95 $29.97 $29.80 $29.81 $25.35 720,801
2017-12-28 $30.08 $30.14 $29.97 $30.03 $25.53 409,589
2017-12-27 $30.23 $30.30 $30.20 $30.24 $25.60 444,878
2017-12-26 $30.23 $30.37 $30.23 $30.30 $25.65 274,507
2017-12-22 $30.26 $30.33 $30.25 $30.32 $25.67 319,046
2017-12-21 $30.29 $30.44 $30.28 $30.33 $25.68 360,218
2017-12-20 $30.45 $30.45 $30.22 $30.27 $25.63 1,003,822
2017-12-19 $30.65 $30.65 $30.46 $30.51 $25.83 668,889
2017-12-18 $30.56 $30.67 $30.56 $30.63 $25.93 3,839,396
2017-12-15 $30.19 $30.31 $30.14 $30.26 $25.62 902,385
2017-12-14 $30.38 $30.44 $30.14 $30.17 $25.54 449,116
2017-12-13 $30.51 $30.53 $30.34 $30.35 $25.70 583,919
2017-12-12 $30.53 $30.60 $30.49 $30.56 $25.87 698,047
2017-12-11 $30.50 $30.56 $30.45 $30.56 $25.87 448,733
2017-12-08 $30.55 $30.61 $30.49 $30.58 $25.89 537,710
2017-12-07 $30.27 $30.42 $30.22 $30.39 $25.73 617,297
2017-12-06 $30.10 $30.29 $30.10 $30.21 $25.58 561,369
2017-12-05 $30.23 $30.33 $30.16 $30.20 $25.57 3,444,607
2017-12-04 $30.34 $30.37 $30.18 $30.20 $25.57 722,793
2017-12-01 $30.15 $30.24 $29.81 $30.08 $25.47 1,114,882
2017-11-30 $30.42 $30.44 $30.22 $30.24 $25.60 1,016,881
2017-11-29 $30.51 $30.55 $30.26 $30.32 $25.67 307,638
2017-11-28 $30.26 $30.44 $30.22 $30.40 $25.74 933,465
2017-11-27 $30.14 $30.23 $30.10 $30.13 $25.51 1,003,207
2017-11-24 $30.34 $30.36 $30.23 $30.24 $25.60 199,586
2017-11-22 $30.38 $30.38 $30.07 $30.08 $25.47 449,306
2017-11-21 $30.34 $30.40 $30.27 $30.28 $25.64 548,857
2017-11-20 $30.10 $30.18 $30.09 $30.12 $25.50 301,319
2017-11-17 $30.02 $30.08 $29.95 $29.98 $25.38 476,194
2017-11-16 $30.18 $30.25 $30.11 $30.22 $25.59 625,115
2017-11-15 $29.76 $30.00 $29.72 $29.93 $25.34 1,686,564
2017-11-14 $30.07 $30.10 $29.99 $30.06 $25.45 1,335,469
2017-11-13 $30.05 $30.26 $30.01 $30.25 $25.61 2,057,402
2017-11-10 $30.42 $30.45 $30.33 $30.36 $25.70 457,507
2017-11-09 $30.54 $30.55 $30.31 $30.49 $25.81 704,869
2017-11-08 $30.74 $30.88 $30.71 $30.84 $26.11 345,163
2017-11-07 $30.93 $30.99 $30.76 $30.84 $26.11 460,655
2017-11-06 $30.99 $31.03 $30.97 $31.03 $26.27 173,787
2017-11-03 $31.01 $31.05 $30.95 $31.04 $26.28 349,342
2017-11-02 $30.99 $31.09 $30.91 $31.09 $26.32 512,057
2017-11-01 $31.12 $31.15 $31.04 $31.07 $26.31 314,247
2017-10-31 $30.88 $30.95 $30.87 $30.91 $26.17 478,942
2017-10-30 $30.74 $30.82 $30.74 $30.75 $26.03 405,319
2017-10-27 $30.67 $30.72 $30.63 $30.70 $25.99 268,088
2017-10-26 $30.42 $30.69 $30.42 $30.66 $25.96 2,340,468
2017-10-25 $30.35 $30.40 $30.13 $30.27 $25.63 1,199,274
2017-10-24 $30.33 $30.42 $30.31 $30.41 $25.75 411,662
2017-10-23 $30.39 $30.40 $30.24 $30.25 $25.61 507,034
2017-10-20 $30.36 $30.36 $30.29 $30.32 $25.67 256,460
2017-10-19 $30.18 $30.29 $30.17 $30.28 $25.64 345,687
2017-10-18 $30.45 $30.45 $30.40 $30.44 $25.77 754,057
2017-10-17 $30.38 $30.40 $30.31 $30.33 $25.68 461,706
2017-10-16 $30.32 $30.35 $30.26 $30.33 $25.68 863,862
2017-10-13 $30.24 $30.35 $30.24 $30.33 $25.68 194,907
2017-10-12 $30.28 $30.32 $30.26 $30.30 $25.65 435,098
2017-10-11 $30.24 $30.30 $30.23 $30.30 $25.65 532,288
2017-10-10 $30.17 $30.31 $30.12 $30.28 $25.64 765,000
2017-10-09 $30.25 $30.25 $30.16 $30.16 $25.54 658,222
2017-10-06 $30.18 $30.24 $30.14 $30.24 $25.60 306,919
2017-10-05 $30.20 $30.31 $30.18 $30.29 $25.65 612,184
2017-10-04 $30.09 $30.15 $30.07 $30.09 $25.48 2,203,056
2017-10-03 $30.20 $30.27 $30.19 $30.26 $25.62 685,177
2017-10-02 $30.09 $30.22 $30.07 $30.20 $25.57 529,317
2017-09-29 $29.96 $30.12 $29.95 $30.11 $25.49 495,560
2017-09-28 $29.87 $29.93 $29.84 $29.91 $25.32 333,755
2017-09-27 $29.83 $29.91 $29.78 $29.86 $25.28 1,312,461
2017-09-26 $29.65 $29.70 $29.59 $29.65 $25.10 594,438
2017-09-25 $29.65 $29.70 $29.59 $29.63 $25.09 1,120,031
2017-09-22 $29.70 $29.73 $29.68 $29.72 $25.16 480,681
2017-09-21 $29.71 $29.72 $29.64 $29.69 $25.14 670,916
2017-09-20 $29.60 $29.76 $29.55 $29.76 $25.20 657,155
2017-09-19 $29.65 $29.65 $29.60 $29.64 $25.10 519,406
2017-09-18 $29.65 $29.66 $29.58 $29.61 $25.07 416,767
2017-09-15 $29.50 $29.54 $29.46 $29.53 $25.00 592,283
2017-09-14 $29.55 $29.60 $29.50 $29.58 $25.04 2,836,288
2017-09-13 $29.50 $29.59 $29.50 $29.54 $25.01 692,060
2017-09-12 $29.55 $29.57 $29.48 $29.51 $24.99 683,024
2017-09-11 $29.29 $29.45 $29.29 $29.44 $24.93 404,908
2017-09-08 $28.94 $29.00 $28.92 $28.95 $24.51 486,862
2017-09-07 $29.03 $29.05 $28.92 $28.99 $24.54 787,780
2017-09-06 $28.89 $29.03 $28.85 $28.98 $24.54 644,608
2017-09-05 $28.90 $28.92 $28.58 $28.64 $24.25 1,021,177
2017-09-01 $28.97 $29.04 $28.94 $28.97 $24.53 467,561
2017-08-31 $28.87 $28.89 $28.75 $28.82 $24.40 1,253,204
2017-08-30 $28.64 $28.71 $28.60 $28.68 $24.28 1,036,979
2017-08-29 $28.34 $28.59 $28.32 $28.59 $24.21 851,854
2017-08-28 $28.90 $28.90 $28.73 $28.75 $24.34 567,848
2017-08-25 $28.98 $29.06 $28.86 $28.89 $24.46 753,995
2017-08-24 $29.07 $29.07 $28.92 $28.92 $24.49 1,589,495
2017-08-23 $28.91 $28.99 $28.86 $28.95 $24.51 459,806
2017-08-22 $28.97 $29.09 $28.97 $29.08 $24.62 554,744
2017-08-21 $28.90 $28.90 $28.68 $28.78 $24.37 654,777
2017-08-18 $28.89 $29.01 $28.82 $28.91 $24.48 860,080
2017-08-17 $29.17 $29.20 $28.89 $28.90 $24.47 1,448,558
2017-08-16 $29.32 $29.33 $29.16 $29.18 $24.71 711,769
2017-08-15 $29.11 $29.12 $29.01 $29.09 $24.63 569,403
2017-08-14 $28.94 $29.03 $28.93 $28.97 $24.53 1,587,276
2017-08-11 $28.63 $28.68 $28.55 $28.57 $24.19 706,067
2017-08-10 $28.95 $28.95 $28.68 $28.68 $24.28 868,455
2017-08-09 $29.08 $29.18 $29.04 $29.18 $24.71 706,564
2017-08-08 $29.31 $29.50 $29.28 $29.31 $24.82 716,647
2017-08-07 $29.35 $29.38 $29.33 $29.37 $24.87 673,440
2017-08-04 $29.28 $29.44 $29.27 $29.38 $24.88 812,638
2017-08-03 $29.06 $29.10 $29.00 $29.02 $24.57 758,913
2017-08-02 $29.09 $29.11 $28.92 $29.00 $24.55 935,751
2017-08-01 $29.13 $29.19 $29.06 $29.07 $24.61 957,701
2017-07-31 $29.06 $29.06 $28.81 $28.84 $24.42 497,553
2017-07-28 $28.98 $29.01 $28.90 $29.01 $24.56 1,472,076
2017-07-27 $29.26 $29.26 $29.06 $29.18 $24.71 793,702
2017-07-26 $29.21 $29.25 $29.09 $29.13 $24.66 792,928
2017-07-25 $29.17 $29.18 $29.03 $29.05 $24.60 474,877
2017-07-24 $28.96 $29.01 $28.86 $29.00 $24.55 385,896
2017-07-21 $29.00 $29.04 $28.82 $29.00 $24.55 1,925,172
2017-07-20 $29.49 $29.49 $29.24 $29.31 $24.82 927,511
2017-07-19 $29.30 $29.44 $29.28 $29.44 $24.93 756,599
2017-07-18 $29.18 $29.26 $29.13 $29.25 $24.76 3,896,921
2017-07-17 $29.52 $29.52 $29.45 $29.48 $24.96 403,352
2017-07-14 $29.45 $29.62 $29.42 $29.58 $25.04 369,323
2017-07-13 $29.50 $29.56 $29.45 $29.54 $25.01 718,214
2017-07-12 $29.36 $29.45 $29.34 $29.40 $24.89 572,525
2017-07-11 $29.06 $29.10 $28.94 $29.10 $24.64 1,133,088
2017-07-10 $29.00 $29.12 $29.00 $29.12 $24.65 2,670,368
2017-07-07 $28.90 $29.02 $28.86 $29.00 $24.55 437,216
2017-07-06 $28.82 $28.99 $28.79 $28.85 $24.43 1,884,710
2017-07-05 $29.56 $29.65 $29.47 $29.58 $24.66 2,433,852
2017-07-03 $29.51 $29.57 $29.49 $29.51 $24.61 306,536
2017-06-30 $29.45 $29.45 $29.14 $29.31 $24.44 1,380,049
2017-06-29 $29.68 $29.68 $29.18 $29.31 $24.44 1,999,144
2017-06-28 $29.91 $29.97 $29.78 $29.94 $24.97 2,667,534
2017-06-27 $29.93 $29.99 $29.71 $29.72 $24.78 1,268,365
2017-06-26 $30.22 $30.27 $30.08 $30.12 $25.12 711,277
2017-06-23 $29.97 $30.02 $29.87 $29.96 $24.98 955,020
2017-06-22 $30.07 $30.14 $30.00 $30.05 $25.06 1,068,627
2017-06-21 $30.09 $30.18 $30.04 $30.08 $25.08 854,305
2017-06-20 $30.36 $30.36 $30.11 $30.16 $25.15 725,326
2017-06-19 $30.35 $30.43 $30.34 $30.41 $25.36 823,186
2017-06-16 $30.04 $30.13 $29.96 $30.12 $25.12 1,124,477
2017-06-15 $29.77 $29.93 $29.70 $29.92 $24.95 981,007
2017-06-14 $30.28 $30.28 $30.04 $30.16 $25.15 1,084,797
2017-06-13 $30.16 $30.23 $30.09 $30.21 $25.19 1,375,882
2017-06-12 $30.03 $30.04 $29.90 $29.97 $24.99 1,408,070
2017-06-09 $30.24 $30.32 $30.09 $30.21 $25.19 800,730
2017-06-08 $30.09 $30.19 $30.05 $30.17 $25.16 1,156,756
2017-06-07 $30.21 $30.23 $29.97 $30.08 $25.08 720,996
2017-06-06 $30.01 $30.09 $29.95 $29.98 $25.00 1,417,210
2017-06-05 $30.23 $30.25 $30.14 $30.21 $25.19 241,839
2017-06-02 $30.32 $30.39 $30.24 $30.36 $25.32 800,626
2017-06-01 $30.11 $30.23 $29.84 $30.22 $25.20 612,662
2017-05-31 $30.15 $30.17 $29.91 $29.94 $24.97 1,151,254
2017-05-30 $29.98 $30.02 $29.92 $29.95 $24.97 752,354
2017-05-26 $30.03 $30.10 $30.01 $30.08 $25.08 301,222
2017-05-25 $30.20 $30.20 $30.05 $30.13 $25.12 754,974
2017-05-24 $30.13 $30.15 $30.07 $30.13 $25.12 557,588
2017-05-23 $30.12 $30.18 $30.06 $30.14 $25.13 783,151
2017-05-22 $30.02 $30.05 $29.97 $30.01 $25.02 817,812
2017-05-19 $29.92 $30.04 $29.92 $30.01 $25.02 851,843
2017-05-18 $29.61 $29.88 $29.60 $29.84 $24.88 3,242,950
2017-05-17 $30.10 $30.16 $29.71 $29.72 $24.78 1,569,525
2017-05-16 $30.41 $30.45 $30.33 $30.42 $25.37 815,948
2017-05-15 $30.29 $30.40 $30.22 $30.38 $25.33 449,359
2017-05-12 $30.16 $30.30 $30.14 $30.29 $25.26 659,100
2017-05-11 $30.18 $30.23 $30.01 $30.23 $25.21 1,053,256
2017-05-10 $30.31 $30.32 $30.23 $30.31 $25.27 654,339
2017-05-09 $30.30 $30.35 $30.21 $30.26 $25.23 2,668,782
2017-05-08 $30.23 $30.26 $30.20 $30.25 $25.22 656,996
2017-05-05 $30.22 $30.57 $30.20 $30.54 $25.47 764,059
2017-05-04 $29.95 $30.10 $29.91 $30.09 $25.09 2,131,953
2017-05-03 $29.59 $29.70 $29.59 $29.67 $24.74 577,504
2017-05-02 $29.75 $29.75 $29.54 $29.66 $24.73 731,979
2017-05-01 $29.59 $29.59 $29.39 $29.50 $24.60 563,700
2017-04-28 $29.44 $29.45 $29.37 $29.37 $24.49 521,103
2017-04-27 $29.44 $29.45 $29.36 $29.41 $24.52 598,183
2017-04-26 $29.43 $29.52 $29.38 $29.38 $24.50 598,535
2017-04-25 $29.50 $29.54 $29.44 $29.52 $24.61 571,519
2017-04-24 $29.30 $29.47 $29.28 $29.46 $24.56 629,921
2017-04-21 $28.38 $28.44 $28.34 $28.44 $23.71 693,129
2017-04-20 $28.31 $28.45 $28.31 $28.40 $23.68 2,009,228
2017-04-19 $28.17 $28.24 $28.09 $28.11 $23.44 486,482
2017-04-18 $28.11 $28.18 $27.97 $28.07 $23.41 1,794,120
2017-04-17 $28.31 $28.44 $28.31 $28.43 $23.71 474,893
2017-04-13 $28.37 $28.42 $28.27 $28.33 $23.62 954,950
2017-04-12 $28.51 $28.55 $28.43 $28.45 $23.72 1,314,429
2017-04-11 $28.57 $28.63 $28.33 $28.58 $23.83 679,894
2017-04-10 $28.62 $28.64 $28.54 $28.57 $23.82 296,498
2017-04-07 $28.62 $28.77 $28.59 $28.71 $23.94 710,387
2017-04-06 $28.62 $28.68 $28.57 $28.64 $23.88 875,191
2017-04-05 $28.64 $28.68 $28.42 $28.43 $23.71 1,041,222
2017-04-04 $28.49 $28.64 $28.49 $28.64 $23.88 483,710
2017-04-03 $28.68 $28.68 $28.39 $28.58 $23.83 2,485,324
2017-03-31 $28.50 $28.74 $28.50 $28.68 $23.91 683,855
2017-03-30 $28.41 $28.55 $28.41 $28.55 $23.81 602,315
2017-03-29 $28.36 $28.47 $28.32 $28.44 $23.71 499,734
2017-03-28 $28.19 $28.45 $28.17 $28.44 $23.71 575,789
2017-03-27 $27.96 $28.20 $27.96 $28.17 $23.49 1,031,297
2017-03-24 $28.19 $28.24 $28.11 $28.20 $23.51 919,596
2017-03-23 $27.96 $28.19 $27.96 $28.12 $23.45 786,182
2017-03-22 $27.87 $28.03 $27.85 $27.99 $23.34 699,209
2017-03-21 $28.32 $28.33 $27.89 $27.91 $23.27 504,022
2017-03-20 $28.16 $28.21 $28.10 $28.12 $23.45 317,826
2017-03-17 $28.22 $28.26 $28.12 $28.20 $23.51 264,564
2017-03-16 $28.07 $28.17 $28.05 $28.13 $23.46 931,265
2017-03-15 $27.84 $27.97 $27.84 $27.93 $23.29 598,622
2017-03-14 $27.87 $27.87 $27.74 $27.84 $23.21 630,522
2017-03-13 $27.88 $27.99 $27.86 $27.98 $23.33 1,038,255
2017-03-10 $27.92 $27.93 $27.78 $27.85 $23.22 336,724
2017-03-09 $27.70 $27.82 $27.70 $27.80 $23.18 364,957
2017-03-08 $27.63 $27.68 $27.55 $27.58 $23.00 345,256
2017-03-07 $27.58 $27.61 $27.52 $27.57 $22.99 347,594
2017-03-06 $27.64 $27.70 $27.55 $27.69 $23.09 308,316
2017-03-03 $27.73 $27.80 $27.67 $27.74 $23.13 533,385
2017-03-02 $27.60 $27.66 $27.59 $27.62 $23.03 340,501
2017-03-01 $27.59 $27.73 $27.58 $27.67 $23.07 687,317
2017-02-28 $27.08 $27.18 $27.08 $27.12 $22.61 411,424
2017-02-27 $27.03 $27.15 $26.99 $27.14 $22.63 315,453
2017-02-24 $26.95 $27.12 $26.92 $27.11 $22.61 401,815
2017-02-23 $27.36 $27.39 $27.23 $27.28 $22.75 1,213,848
2017-02-22 $27.30 $27.36 $27.22 $27.34 $22.80 1,479,423
2017-02-21 $27.35 $27.40 $27.31 $27.39 $22.84 566,364
2017-02-17 $27.03 $27.24 $27.02 $27.23 $22.71 437,900
2017-02-16 $27.15 $27.20 $27.10 $27.19 $22.67 1,471,173
2017-02-15 $27.14 $27.28 $27.14 $27.27 $22.73 1,774,667
2017-02-14 $27.13 $27.22 $27.09 $27.22 $22.70 319,049
2017-02-13 $27.10 $27.17 $27.09 $27.09 $22.59 633,566
2017-02-10 $26.78 $26.92 $26.78 $26.87 $22.41 1,223,334
2017-02-09 $26.73 $26.89 $26.72 $26.86 $22.39 270,454
2017-02-08 $26.45 $26.63 $26.40 $26.61 $22.19 1,438,640
2017-02-07 $26.62 $26.67 $26.50 $26.61 $22.19 823,255
2017-02-06 $26.58 $26.64 $26.48 $26.55 $22.14 488,916
2017-02-03 $26.81 $26.88 $26.80 $26.85 $22.39 312,979
2017-02-02 $26.71 $26.76 $26.64 $26.76 $22.31 251,708
2017-02-01 $26.74 $26.76 $26.60 $26.65 $22.22 534,842
2017-01-31 $26.62 $26.69 $26.43 $26.54 $22.13 494,591
2017-01-30 $26.75 $26.76 $26.62 $26.75 $22.31 351,919
2017-01-27 $26.96 $27.03 $26.94 $27.01 $22.52 241,333
2017-01-26 $27.11 $27.13 $27.01 $27.06 $22.56 501,398
2017-01-25 $27.10 $27.18 $27.08 $27.14 $22.63 421,234
2017-01-24 $26.74 $26.92 $26.74 $26.85 $22.39 379,348
2017-01-23 $26.66 $26.78 $26.62 $26.75 $22.31 594,178
2017-01-20 $26.84 $26.97 $26.79 $26.86 $22.40 1,242,958
2017-01-19 $26.81 $26.90 $26.72 $26.76 $22.31 509,323
2017-01-18 $26.63 $26.84 $26.63 $26.83 $22.37 717,652
2017-01-17 $26.75 $26.81 $26.72 $26.74 $22.30 450,546
2017-01-13 $26.97 $27.02 $26.91 $26.94 $22.46 310,911
2017-01-12 $26.80 $26.87 $26.67 $26.84 $22.38 915,415
2017-01-11 $26.86 $27.02 $26.79 $26.93 $22.46 766,842
2017-01-10 $26.82 $26.90 $26.81 $26.83 $22.37 300,179
2017-01-09 $26.76 $26.89 $26.76 $26.85 $22.39 298,272
2017-01-06 $26.90 $27.03 $26.85 $27.02 $22.53 476,029
2017-01-05 $26.92 $26.97 $26.85 $26.90 $22.43 626,103
2017-01-04 $26.90 $26.97 $26.81 $26.96 $22.48 2,716,692
2017-01-03 $26.91 $27.06 $26.85 $26.97 $22.49 1,070,466
2016-12-30 $26.63 $26.68 $26.56 $26.60 $22.18 344,578
2016-12-29 $26.53 $26.58 $26.50 $26.51 $22.11 435,694
2016-12-28 $26.68 $26.68 $26.47 $26.49 $22.09 670,380
2016-12-27 $26.77 $26.83 $26.76 $26.78 $22.19 866,366
2016-12-23 $26.69 $26.77 $26.69 $26.77 $22.18 483,938
2016-12-22 $26.68 $26.73 $26.65 $26.70 $22.12 323,894
2016-12-21 $26.56 $26.77 $26.56 $26.75 $22.16 846,218
2016-12-20 $26.62 $26.74 $26.62 $26.72 $22.14 472,721
2016-12-19 $26.66 $26.66 $26.54 $26.55 $22.00 891,677
2016-12-16 $26.59 $26.64 $26.51 $26.56 $22.01 1,634,798
2016-12-15 $26.31 $26.55 $26.31 $26.50 $21.96 2,928,655
2016-12-14 $26.26 $26.42 $26.20 $26.21 $21.72 953,270
2016-12-13 $26.31 $26.48 $26.31 $26.41 $21.88 664,373
2016-12-12 $26.10 $26.21 $26.07 $26.12 $21.64 3,418,337
2016-12-09 $26.05 $26.26 $26.01 $26.25 $21.75 975,513
2016-12-08 $25.96 $26.15 $25.96 $26.07 $21.60 2,312,611
2016-12-07 $25.55 $25.97 $25.55 $25.89 $21.45 2,068,511
2016-12-06 $25.15 $25.57 $25.14 $25.53 $21.15 835,549
2016-12-05 $24.89 $25.07 $24.89 $25.06 $20.76 514,546
2016-12-02 $24.66 $24.84 $24.66 $24.78 $20.53 679,214
2016-12-01 $24.93 $24.93 $24.76 $24.78 $20.53 833,685
2016-11-30 $25.03 $25.12 $24.98 $25.00 $20.71 648,321
2016-11-29 $24.82 $24.97 $24.77 $24.92 $20.65 560,729
2016-11-28 $24.80 $24.89 $24.71 $24.71 $20.47 802,418
2016-11-25 $24.98 $25.03 $24.96 $25.02 $20.73 192,751
2016-11-23 $24.82 $24.98 $24.79 $24.94 $20.66 375,458
2016-11-22 $25.05 $25.06 $24.94 $25.05 $20.76 390,006
2016-11-21 $24.87 $24.95 $24.85 $24.95 $20.67 417,664
2016-11-18 $24.82 $24.86 $24.77 $24.81 $20.56 620,779
2016-11-17 $24.79 $25.00 $24.76 $24.99 $20.71 731,958
2016-11-16 $24.72 $24.89 $24.72 $24.81 $20.55 867,590
2016-11-15 $24.81 $25.03 $24.79 $25.03 $20.74 1,077,872
2016-11-14 $24.83 $24.92 $24.76 $24.86 $20.60 705,370
2016-11-11 $24.85 $24.87 $24.73 $24.84 $20.58 778,787
2016-11-10 $25.07 $25.19 $24.79 $24.99 $20.71 1,398,627
2016-11-09 $24.64 $25.17 $24.64 $25.11 $20.80 2,168,285
2016-11-08 $24.66 $24.97 $24.65 $24.93 $20.66 1,246,473
2016-11-07 $24.63 $24.74 $24.63 $24.73 $20.49 420,359
2016-11-04 $24.27 $24.33 $24.13 $24.14 $20.00 1,024,942
2016-11-03 $24.57 $24.60 $24.38 $24.44 $20.25 861,079
2016-11-02 $24.64 $24.68 $24.43 $24.51 $20.31 671,083
2016-11-01 $25.08 $25.09 $24.70 $24.80 $20.55 566,023
2016-10-31 $25.14 $25.19 $25.09 $25.13 $20.82 426,177
2016-10-28 $25.19 $25.29 $25.10 $25.15 $20.84 631,793
2016-10-27 $25.27 $25.35 $25.20 $25.24 $20.91 2,310,461
2016-10-26 $25.14 $25.28 $25.13 $25.20 $20.88 467,720
2016-10-25 $25.34 $25.41 $25.26 $25.34 $21.00 324,698
2016-10-24 $25.44 $25.48 $25.36 $25.41 $21.05 405,086
2016-10-21 $25.14 $25.29 $25.14 $25.28 $20.95 468,527
2016-10-20 $25.12 $25.29 $25.11 $25.26 $20.93 357,827
2016-10-19 $25.07 $25.16 $25.07 $25.12 $20.81 655,923
2016-10-18 $25.04 $25.10 $24.99 $25.05 $20.76 674,276
2016-10-17 $24.76 $24.83 $24.70 $24.75 $20.51 646,879
2016-10-14 $24.87 $24.94 $24.80 $24.85 $20.59 1,074,872
2016-10-13 $24.37 $24.62 $24.31 $24.56 $20.35 2,938,404
2016-10-12 $24.74 $24.79 $24.70 $24.75 $20.51 588,946
2016-10-11 $24.94 $24.97 $24.72 $24.78 $20.53 598,258
2016-10-10 $24.83 $24.94 $24.83 $24.90 $20.63 378,926
2016-10-07 $24.72 $24.76 $24.55 $24.65 $20.42 809,078
2016-10-06 $24.91 $24.97 $24.86 $24.94 $20.66 541,771
2016-10-05 $24.90 $24.96 $24.89 $24.93 $20.66 507,153
2016-10-04 $24.93 $25.04 $24.71 $24.80 $20.54 789,437
2016-10-03 $24.67 $24.73 $24.62 $24.73 $20.49 1,333,918
2016-09-30 $24.53 $24.85 $24.53 $24.79 $20.54 575,331
2016-09-29 $24.77 $24.83 $24.31 $24.39 $20.21 1,213,166
2016-09-28 $24.71 $24.84 $24.61 $24.84 $20.58 2,262,631
2016-09-27 $24.31 $24.57 $24.29 $24.56 $20.35 515,032
2016-09-26 $24.55 $24.60 $24.49 $24.52 $20.32 527,114
2016-09-23 $24.89 $24.96 $24.88 $24.88 $20.61 827,726
2016-09-22 $25.09 $25.16 $25.04 $25.08 $20.78 630,152
2016-09-21 $24.58 $24.75 $24.49 $24.72 $20.48 750,163
2016-09-20 $24.54 $24.54 $24.41 $24.44 $20.25 345,716
2016-09-19 $24.41 $24.46 $24.32 $24.33 $20.16 335,682
2016-09-16 $24.20 $24.25 $24.13 $24.23 $20.08 641,044
2016-09-15 $24.27 $24.51 $24.23 $24.49 $20.29 647,370
2016-09-14 $24.35 $24.45 $24.26 $24.30 $20.13 912,417
2016-09-13 $24.59 $24.63 $24.33 $24.45 $20.26 830,488
2016-09-12 $24.47 $24.89 $24.46 $24.89 $20.62 888,195
2016-09-09 $25.06 $25.06 $24.71 $24.71 $20.47 816,458
2016-09-08 $25.07 $25.25 $25.05 $25.21 $20.89 599,651
2016-09-07 $25.26 $25.33 $25.20 $25.24 $20.91 467,672
2016-09-06 $25.26 $25.29 $25.09 $25.16 $20.85 923,912
2016-09-02 $25.04 $25.26 $25.01 $25.23 $20.90 938,203
2016-09-01 $24.91 $24.95 $24.64 $24.82 $20.56 918,803
2016-08-31 $24.89 $24.90 $24.65 $24.72 $20.48 964,570
2016-08-30 $24.84 $24.91 $24.77 $24.82 $20.56 552,234
2016-08-29 $24.54 $24.69 $24.54 $24.68 $20.45 863,044
2016-08-26 $24.59 $24.76 $24.40 $24.57 $20.36 1,043,548
2016-08-25 $24.50 $24.58 $24.46 $24.48 $20.28 556,299
2016-08-24 $24.69 $24.76 $24.61 $24.63 $20.40 1,176,258
2016-08-23 $24.62 $24.70 $24.58 $24.59 $20.37 657,495
2016-08-22 $24.31 $24.45 $24.28 $24.41 $20.22 932,480
2016-08-19 $24.34 $24.46 $24.28 $24.44 $20.25 1,607,572
2016-08-18 $24.53 $24.61 $24.52 $24.58 $20.37 764,895
2016-08-17 $24.54 $24.62 $24.44 $24.61 $20.39 540,752
2016-08-16 $24.76 $24.81 $24.67 $24.68 $20.45 643,501
2016-08-15 $24.93 $24.97 $24.91 $24.91 $20.64 445,409
2016-08-12 $24.87 $24.93 $24.84 $24.89 $20.62 472,474
2016-08-11 $24.84 $24.94 $24.80 $24.90 $20.63 655,288
2016-08-10 $24.70 $24.73 $24.63 $24.66 $20.43 646,846
2016-08-09 $24.58 $24.74 $24.55 $24.66 $20.43 588,566
2016-08-08 $24.36 $24.41 $24.33 $24.36 $20.18 399,388
2016-08-05 $24.19 $24.32 $24.19 $24.26 $20.10 329,845
2016-08-04 $23.89 $23.99 $23.85 $23.97 $19.86 496,160
2016-08-03 $23.71 $23.88 $23.69 $23.88 $19.79 950,748
2016-08-02 $23.92 $23.92 $23.70 $23.77 $19.69 615,478
2016-08-01 $24.23 $24.28 $24.11 $24.13 $19.99 681,715
2016-07-29 $24.29 $24.40 $24.23 $24.36 $20.18 908,745
2016-07-28 $24.27 $24.34 $24.16 $24.32 $20.15 1,606,026
2016-07-27 $24.43 $24.48 $24.27 $24.30 $20.13 862,239
2016-07-26 $24.14 $24.25 $24.12 $24.21 $20.06 759,909
2016-07-25 $24.17 $24.20 $24.06 $24.10 $19.97 720,120
2016-07-22 $24.07 $24.14 $24.05 $24.13 $19.99 763,802
2016-07-21 $24.00 $24.13 $23.92 $23.97 $19.86 473,932
2016-07-20 $23.98 $24.07 $23.98 $24.00 $19.89 633,397
2016-07-19 $23.74 $23.84 $23.74 $23.83 $19.74 771,210
2016-07-18 $23.84 $23.99 $23.77 $23.88 $19.79 654,057
2016-07-15 $23.91 $23.96 $23.85 $23.91 $19.81 1,183,063
2016-07-14 $23.98 $24.06 $23.92 $23.95 $19.84 593,341
2016-07-13 $23.81 $23.81 $23.67 $23.72 $19.65 602,542
2016-07-12 $23.76 $23.80 $23.72 $23.72 $19.65 463,357
2016-07-11 $23.32 $23.45 $23.29 $23.32 $19.32 1,219,710
2016-07-08 $22.98 $23.06 $22.93 $23.04 $19.09 2,379,487
2016-07-07 $22.59 $22.72 $22.42 $22.51 $18.65 1,105,727
2016-07-06 $22.40 $22.61 $22.25 $22.61 $18.73 2,075,341
2016-07-05 $23.52 $23.58 $23.30 $23.36 $18.81 911,775
2016-07-01 $24.04 $24.14 $23.99 $24.00 $19.32 3,188,108
2016-06-30 $23.65 $24.17 $23.60 $24.07 $19.38 2,314,124
2016-06-29 $23.52 $23.62 $23.48 $23.59 $18.99 2,085,459
2016-06-28 $23.24 $23.25 $23.00 $23.19 $18.67 1,926,250
2016-06-27 $22.82 $22.83 $22.43 $22.72 $18.29 8,991,969
2016-06-24 $23.24 $23.71 $22.94 $23.05 $18.56 4,402,557
2016-06-23 $25.08 $25.43 $24.94 $25.38 $20.43 1,653,891
2016-06-22 $24.85 $24.96 $24.69 $24.70 $19.89 2,380,182
2016-06-21 $24.66 $24.94 $24.61 $24.79 $19.96 1,102,573
2016-06-20 $24.51 $24.58 $24.44 $24.44 $19.68 1,011,459
2016-06-17 $23.76 $24.00 $23.65 $23.96 $19.29 1,116,588
2016-06-16 $23.35 $23.76 $23.26 $23.75 $19.12 1,278,672
2016-06-15 $23.67 $23.76 $23.50 $23.55 $18.96 1,373,089
2016-06-14 $23.53 $23.65 $23.37 $23.52 $18.94 1,012,699
2016-06-13 $23.85 $24.01 $23.66 $23.71 $19.09 871,112
2016-06-10 $24.41 $24.42 $24.15 $24.22 $19.50 1,581,601
2016-06-09 $24.90 $25.07 $24.90 $24.97 $20.10 1,160,677
2016-06-08 $25.19 $25.21 $25.08 $25.21 $20.29 1,757,530
2016-06-07 $25.24 $25.33 $25.24 $25.24 $20.32 546,917
2016-06-06 $24.99 $25.07 $24.93 $24.99 $20.12 755,255
2016-06-03 $25.00 $25.03 $24.81 $24.96 $20.09 703,871
2016-06-02 $25.14 $25.32 $25.14 $25.31 $20.38 541,536
2016-06-01 $25.13 $25.23 $25.11 $25.20 $20.29 986,346
2016-05-31 $25.49 $25.49 $25.26 $25.34 $20.40 924,741
2016-05-27 $25.37 $25.45 $25.35 $25.44 $20.48 717,964
2016-05-26 $25.33 $25.39 $25.29 $25.34 $20.40 731,284
2016-05-25 $25.18 $25.33 $25.18 $25.24 $20.32 983,854
2016-05-24 $24.71 $25.04 $24.71 $24.98 $20.11 1,598,128
2016-05-23 $24.37 $24.46 $24.35 $24.36 $19.61 3,662,909
2016-05-20 $24.40 $24.52 $24.40 $24.48 $19.71 3,081,299
2016-05-19 $24.26 $24.30 $24.17 $24.27 $19.54 1,066,477
2016-05-18 $24.20 $24.48 $24.19 $24.37 $19.62 1,393,587
2016-05-17 $24.29 $24.35 $24.12 $24.15 $19.44 1,446,453
2016-05-16 $24.19 $24.46 $24.19 $24.44 $19.68 463,817
2016-05-13 $24.31 $24.47 $24.16 $24.20 $19.48 1,267,329
2016-05-12 $24.52 $24.55 $24.20 $24.35 $19.60 1,185,428
2016-05-11 $24.35 $24.45 $24.29 $24.33 $19.59 1,361,630
2016-05-10 $24.47 $24.64 $24.44 $24.64 $19.84 575,528
2016-05-09 $24.43 $24.51 $24.29 $24.35 $19.60 1,273,968
2016-05-06 $24.10 $24.37 $24.10 $24.36 $19.61 1,062,747
2016-05-05 $24.15 $24.29 $24.15 $24.21 $19.49 643,020
2016-05-04 $24.20 $24.34 $24.11 $24.16 $19.45 996,014
2016-05-03 $24.47 $24.50 $24.37 $24.40 $19.64 2,106,786
2016-05-02 $24.89 $24.89 $24.75 $24.89 $20.04 764,142
2016-04-29 $24.93 $24.96 $24.72 $24.82 $19.98 967,592
2016-04-28 $25.10 $25.38 $25.09 $25.12 $20.22 923,206
2016-04-27 $25.28 $25.45 $25.28 $25.39 $20.44 1,919,135
2016-04-26 $25.21 $25.30 $25.15 $25.28 $20.35 879,695
2016-04-25 $25.19 $25.23 $25.10 $25.22 $20.30 1,991,993
2016-04-22 $25.35 $25.46 $25.32 $25.40 $20.45 1,484,609
2016-04-21 $25.32 $25.50 $25.32 $25.38 $20.43 485,136
2016-04-20 $25.35 $25.58 $25.35 $25.51 $20.54 975,101
2016-04-19 $25.23 $25.35 $25.20 $25.35 $20.40 812,746
2016-04-18 $24.71 $24.97 $24.71 $24.96 $20.09 940,840
2016-04-15 $24.81 $24.85 $24.72 $24.76 $19.93 1,204,041
2016-04-14 $24.86 $24.90 $24.78 $24.85 $20.01 930,952
2016-04-13 $24.59 $24.79 $24.59 $24.73 $19.91 1,243,579
2016-04-12 $23.93 $24.13 $23.82 $24.09 $19.39 1,340,411
2016-04-11 $24.01 $24.05 $23.83 $23.84 $19.19 1,120,176
2016-04-08 $23.80 $23.88 $23.70 $23.78 $19.14 1,458,553
2016-04-07 $23.62 $23.66 $23.30 $23.38 $18.82 1,349,906
2016-04-06 $23.57 $23.84 $23.54 $23.84 $19.19 912,816
2016-04-05 $23.63 $23.72 $23.53 $23.53 $18.94 1,560,383
2016-04-04 $24.14 $24.21 $24.01 $24.06 $19.37 920,822
2016-04-01 $23.87 $24.16 $23.86 $24.12 $19.42 1,209,292
2016-03-31 $24.53 $24.59 $24.35 $24.35 $19.60 1,463,655
2016-03-30 $24.81 $24.90 $24.73 $24.74 $19.92 2,345,484
2016-03-29 $24.29 $24.53 $24.26 $24.51 $19.73 1,152,080
2016-03-28 $24.39 $24.45 $24.31 $24.38 $19.63 865,095
2016-03-24 $24.28 $24.41 $24.25 $24.35 $19.60 952,475
2016-03-23 $24.79 $24.80 $24.56 $24.60 $19.80 6,823,064
2016-03-22 $24.48 $24.77 $24.45 $24.70 $19.89 5,057,915
2016-03-21 $24.66 $24.76 $24.60 $24.72 $19.90 1,070,746
2016-03-18 $24.68 $24.78 $24.65 $24.73 $19.91 1,418,825
2016-03-17 $24.45 $24.63 $24.37 $24.59 $19.80 1,110,643
2016-03-16 $24.56 $24.76 $24.56 $24.73 $19.91 1,153,135
2016-03-15 $24.63 $24.73 $24.59 $24.71 $19.89 749,901
2016-03-14 $24.81 $24.96 $24.78 $24.89 $20.04 604,061
2016-03-11 $24.63 $24.81 $24.53 $24.81 $19.97 791,414
2016-03-10 $24.59 $24.72 $23.65 $23.94 $19.27 5,027,719
2016-03-09 $24.35 $24.38 $24.12 $24.19 $19.47 1,217,415
2016-03-08 $24.19 $24.21 $24.00 $24.08 $19.39 2,166,534
2016-03-07 $24.11 $24.34 $24.11 $24.26 $19.53 972,804
2016-03-04 $24.42 $24.49 $24.25 $24.34 $19.60 1,231,680
2016-03-03 $24.22 $24.34 $24.12 $24.33 $19.59 766,605
2016-03-02 $24.13 $24.29 $24.07 $24.29 $19.56 1,225,095
2016-03-01 $23.95 $24.28 $23.92 $24.24 $19.52 1,153,719
2016-02-29 $23.57 $23.75 $23.47 $23.50 $18.92 1,535,275
2016-02-26 $23.63 $23.67 $23.46 $23.48 $18.90 1,550,785
2016-02-25 $23.31 $23.35 $23.10 $23.34 $18.79 3,922,681
2016-02-24 $22.86 $23.14 $22.61 $23.12 $18.61 6,127,143
2016-02-23 $23.58 $23.59 $23.26 $23.26 $18.73 1,221,095
2016-02-22 $23.54 $23.66 $23.54 $23.65 $19.04 1,165,717
2016-02-19 $23.13 $23.19 $22.96 $23.16 $18.65 903,793
2016-02-18 $23.50 $23.57 $23.23 $23.25 $18.72 2,362,448
2016-02-17 $23.18 $23.41 $23.14 $23.37 $18.81 4,458,828
2016-02-16 $22.72 $22.83 $22.54 $22.83 $18.38 1,406,782
2016-02-12 $21.91 $22.13 $21.76 $22.13 $17.82 2,136,138
2016-02-11 $21.70 $21.85 $21.46 $21.71 $17.48 3,612,468
2016-02-10 $22.43 $22.67 $22.10 $22.10 $17.79 3,738,596
2016-02-09 $21.77 $22.16 $21.75 $21.99 $17.70 6,343,521
2016-02-08 $22.66 $22.66 $22.23 $22.41 $18.04 3,641,274
2016-02-05 $23.51 $23.55 $23.11 $23.18 $18.66 2,566,355
2016-02-04 $23.27 $23.61 $23.18 $23.44 $18.87 2,480,477
2016-02-03 $23.75 $23.77 $23.19 $23.60 $19.00 3,249,768
2016-02-02 $23.96 $23.96 $23.61 $23.67 $19.06 2,172,928
2016-02-01 $24.28 $24.49 $24.14 $24.41 $19.65 1,477,798
2016-01-29 $24.23 $24.61 $24.22 $24.59 $19.80 2,809,420
2016-01-28 $24.23 $24.25 $23.77 $24.02 $19.34 3,328,993
2016-01-27 $24.22 $24.52 $24.01 $24.10 $19.40 3,421,287
2016-01-26 $24.14 $24.41 $24.11 $24.41 $19.65 7,627,463
2016-01-25 $24.12 $24.17 $23.90 $23.91 $19.25 7,806,651
2016-01-22 $24.25 $24.40 $24.15 $24.36 $19.61 3,140,285
2016-01-21 $23.43 $23.78 $23.20 $23.56 $18.97 5,731,793
2016-01-20 $23.33 $23.42 $22.73 $23.26 $18.73 4,191,571
2016-01-19 $23.89 $23.90 $23.48 $23.70 $19.08 2,764,413
2016-01-15 $23.51 $23.69 $23.27 $23.49 $18.91 5,927,089
2016-01-14 $24.14 $24.56 $23.96 $24.42 $19.66 2,954,673
2016-01-13 $24.85 $24.88 $24.10 $24.17 $19.46 2,500,226
2016-01-12 $24.75 $24.80 $24.45 $24.72 $19.90 1,707,754
2016-01-11 $24.59 $24.59 $24.10 $24.39 $19.64 3,065,151
2016-01-08 $24.70 $24.71 $24.04 $24.09 $19.39 2,830,571
2016-01-07 $24.43 $24.77 $24.24 $24.27 $19.54 2,496,122
2016-01-06 $24.98 $25.12 $24.83 $24.99 $20.12 2,012,892
2016-01-05 $25.47 $25.51 $25.31 $25.46 $20.50 1,665,669
2016-01-04 $25.37 $25.51 $25.19 $25.51 $20.54 1,862,871
2015-12-31 $26.15 $26.15 $25.82 $25.82 $20.79 1,776,010
2015-12-30 $26.27 $26.29 $26.11 $26.12 $21.03 2,816,101
2015-12-29 $26.27 $26.41 $26.26 $26.37 $21.23 3,596,276
2015-12-28 $26.14 $26.14 $25.94 $26.04 $20.96 1,480,839
2015-12-24 $26.26 $26.50 $26.23 $26.24 $21.09 2,209,746
2015-12-23 $26.15 $26.35 $26.10 $26.35 $21.17 2,573,401
2015-12-22 $25.70 $25.88 $25.58 $25.87 $20.79 9,106,586
2015-12-21 $26.12 $26.12 $25.60 $25.75 $20.69 2,256,821
2015-12-18 $26.05 $26.10 $25.77 $25.77 $20.71 7,227,990
2015-12-17 $26.51 $26.55 $26.27 $26.27 $21.11 7,195,737
2015-12-16 $26.05 $26.36 $25.85 $26.31 $21.14 5,767,607
2015-12-15 $25.68 $25.90 $25.68 $25.81 $20.74 6,025,499
2015-12-14 $25.43 $25.49 $24.97 $25.37 $20.39 3,575,991
2015-12-11 $25.54 $25.65 $25.33 $25.37 $20.39 5,424,511
2015-12-10 $26.06 $26.18 $25.98 $26.02 $20.91 2,359,130
2015-12-09 $26.10 $26.38 $25.73 $25.87 $20.79 5,611,695
2015-12-08 $26.32 $26.44 $26.16 $26.30 $21.13 4,314,873
2015-12-07 $26.94 $26.98 $26.72 $26.85 $21.58 4,383,937
2015-12-04 $26.37 $26.89 $26.34 $26.87 $21.59 3,517,128
2015-12-03 $27.16 $27.20 $26.23 $26.32 $21.15 3,842,042
2015-12-02 $27.60 $27.68 $27.24 $27.30 $21.94 1,258,729
2015-12-01 $27.85 $27.90 $27.67 $27.81 $22.24 913,458
2015-11-30 $27.94 $27.97 $27.84 $27.86 $22.28 1,313,847
2015-11-27 $27.83 $27.86 $27.76 $27.78 $22.21 928,564
2015-11-25 $27.45 $27.60 $27.43 $27.50 $21.99 743,747
2015-11-24 $26.98 $27.24 $26.98 $27.20 $21.75 993,228
2015-11-23 $27.46 $27.55 $27.29 $27.38 $21.89 1,736,190
2015-11-20 $27.51 $27.61 $27.44 $27.48 $21.97 754,119
2015-11-19 $27.44 $27.56 $27.40 $27.43 $21.93 874,296
2015-11-18 $27.34 $27.54 $27.25 $27.49 $21.98 2,491,360
2015-11-17 $27.30 $27.44 $27.17 $27.21 $21.76 935,557
2015-11-16 $26.68 $27.07 $26.64 $27.07 $21.65 578,690
2015-11-13 $26.71 $26.85 $26.51 $26.64 $21.30 647,734
2015-11-12 $27.01 $27.09 $26.74 $26.74 $21.38 584,762
2015-11-11 $27.39 $27.43 $27.24 $27.27 $21.81 931,374
2015-11-10 $27.13 $27.25 $27.06 $27.20 $21.75 537,220
2015-11-09 $27.38 $27.43 $27.07 $27.18 $21.73 858,012
2015-11-06 $27.58 $27.63 $27.38 $27.62 $22.09 1,379,760
2015-11-05 $27.44 $27.51 $27.28 $27.35 $21.87 1,242,453
2015-11-04 $27.43 $27.48 $27.21 $27.32 $21.85 918,668
2015-11-03 $27.17 $27.42 $27.17 $27.34 $21.86 1,053,701
2015-11-02 $27.22 $27.37 $27.21 $27.35 $21.87 1,884,186
2015-10-30 $26.99 $27.17 $26.94 $27.02 $21.61 855,372
2015-10-29 $26.97 $27.06 $26.86 $27.04 $21.62 4,582,552
2015-10-28 $26.97 $27.27 $26.90 $27.24 $21.78 644,373
2015-10-27 $26.92 $26.98 $26.79 $26.84 $21.46 430,725
2015-10-26 $27.20 $27.23 $27.05 $27.10 $21.67 560,665
2015-10-23 $27.18 $27.34 $27.14 $27.28 $21.81 1,205,869
2015-10-22 $26.48 $26.87 $26.48 $26.80 $21.43 1,268,284
2015-10-21 $26.21 $26.21 $25.98 $26.00 $20.79 618,864
2015-10-20 $25.96 $26.08 $25.94 $26.03 $20.81 1,114,449
2015-10-19 $26.08 $26.16 $26.03 $26.13 $20.89 1,150,704
2015-10-16 $26.04 $26.12 $25.95 $26.11 $20.88 1,055,131
2015-10-15 $25.86 $26.13 $25.81 $26.11 $20.88 1,338,062
2015-10-14 $25.67 $25.79 $25.52 $25.57 $20.45 642,482
2015-10-13 $25.60 $25.84 $25.55 $25.65 $20.51 1,193,554
2015-10-12 $25.88 $26.00 $25.86 $25.94 $20.74 470,255
2015-10-09 $26.07 $26.10 $25.91 $26.06 $20.84 2,663,482
2015-10-08 $25.82 $26.12 $25.77 $26.12 $20.89 1,196,497
2015-10-07 $25.99 $26.10 $25.73 $26.01 $20.80 2,952,554
2015-10-06 $25.74 $25.87 $25.62 $25.68 $20.53 2,138,312
2015-10-05 $25.49 $25.72 $25.45 $25.68 $20.53 1,238,639
2015-10-02 $24.35 $25.12 $24.35 $25.11 $20.08 1,557,659
2015-10-01 $24.89 $24.89 $24.44 $24.71 $19.76 1,249,695
2015-09-30 $24.82 $24.90 $24.58 $24.80 $19.83 3,968,155
2015-09-29 $24.26 $24.37 $24.08 $24.29 $19.42 2,546,652
2015-09-28 $24.50 $24.51 $24.15 $24.21 $19.36 1,579,015
2015-09-25 $24.93 $24.97 $24.57 $24.68 $19.73 1,773,670
2015-09-24 $24.17 $24.55 $23.99 $24.44 $19.54 3,064,625
2015-09-23 $24.80 $24.83 $24.55 $24.61 $19.68 1,405,945
2015-09-22 $24.80 $24.86 $24.58 $24.81 $19.84 2,824,060
2015-09-21 $25.38 $25.56 $25.27 $25.44 $20.34 1,703,041
2015-09-18 $25.18 $25.41 $25.10 $25.31 $20.24 1,802,316
2015-09-17 $25.89 $26.19 $25.76 $25.83 $20.65 2,141,704
2015-09-16 $25.84 $25.96 $25.72 $25.94 $20.74 1,932,285
2015-09-15 $25.41 $25.70 $25.35 $25.69 $20.54 1,574,240
2015-09-14 $25.39 $25.48 $25.26 $25.39 $20.30 3,841,580
2015-09-11 $25.49 $25.58 $25.40 $25.56 $20.44 1,765,242
2015-09-10 $25.68 $25.82 $25.58 $25.79 $20.62 1,633,734
2015-09-09 $26.32 $26.32 $25.57 $25.62 $20.49 2,162,859
2015-09-08 $25.82 $25.89 $25.64 $25.85 $20.67 1,598,210
2015-09-04 $25.26 $25.40 $25.06 $25.25 $20.19 868,229
2015-09-03 $25.86 $26.11 $25.72 $25.77 $20.61 2,386,500
2015-09-02 $25.57 $25.59 $25.28 $25.58 $20.45 906,801

iShares Currency Hedged MSCI EMU ETF (HEZU) News Headlines

Recent iShares Currency Hedged MSCI EMU ETF (HEZU) News
Similar Companies to iShares Currency Hedged MSCI EMU ETF (HEZU) 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.