iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) Exchange: NYSE ARCA

Data as of May 2, 2025

$32.58 ($-0.36) -1.09%

iShares Currency Hedged MSCI EAFE Small-Cap ETF - Daily Information
Click for more stock information on iShares Currency Hedged MSCI EAFE Small-Cap ETF.
Daily Information Data
Date May 2, 2025
Open $32.80
Previous Close $32.58
High $32.80
Low $32.50
Adjusted Open $32.80
Previous Adjusted Close $32.58
Adjusted High $32.80
Adjusted Low $32.50

About iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)

The Fund seeks to track the investment results of the MSCI EAFE Small Cap 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark which represents the performance of international small-cap stocks, which attempts to mitigate exposure to the currency risk inherent in certain securities included in the Underlying Index by hedging to the U.S. dollar. As of July 31, 2019, the Underlying Index consisted of securities from the following 21 developed market countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). Under MSCI’s Global Investable Market Index Methodology, the small-cap universe consists of securities of those companies not included in the large-cap or mid-cap segments of a particular market, which together comprise approximately 85% of each market’s free float-adjusted market capitalization. The small-cap segment covers the 85%-99% range of each market’s free float-adjusted market capitalization. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. The components of the Underlying Index are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the applicable underlying index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and currency forward contracts (both deliverable and nondeliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to currency forward contracts (both deliverable and nondeliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The index is 100% hedged to the U.S. dollar by selling each foreign non-U.S. dollar currency forward at the one-month Forward weight in order to create a “hedge” against fluctuations in the relative value of the non-U.S. dollar component currencies in relation to the U.S. dollar. A currency forward contract is an over-the-counter (“OTC”) contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The hedge is reset monthly by MSCI and is not adjusted intra-month based on movement in the value of the component equity securities and/or currencies. The Underlying Index may therefore be slightly “over-hedged” (if equity values decline) or “under-hedged” (if the equity values increase) between the month-end rebalances. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are weakening relative to the U.S. dollar and appreciation in some of the non- U.S. dollar component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the non- U.S. dollar component currencies are rising relative to the U.S. dollar.In order to track the “hedging” component of the Underlying Index, the Fund intends to enter into currency forward contracts as described above. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the non-U.S. dollar component currencies. The return of the currency forward contracts may not perfectly offset the actual fluctuations in value between the non-U.S. dollar component currencies and the U.S. dollar.The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ)

Date Open High Low Close Adj.Close Volume
2025-03-28 $32.80 $32.80 $32.50 $32.58 $32.58 9,817
2025-03-27 $32.93 $33.03 $32.91 $32.94 $32.94 56,461
2025-03-26 $33.10 $33.13 $32.90 $32.97 $32.97 19,455
2025-03-25 $33.13 $33.18 $33.09 $33.18 $33.18 14,370
2025-03-24 $32.95 $33.06 $32.95 $33.03 $33.03 12,172
2025-03-21 $32.94 $33.04 $32.87 $33.00 $33.00 16,589
2025-03-20 $32.98 $33.15 $32.98 $33.10 $33.10 21,796
2025-03-19 $33.18 $33.34 $33.17 $33.26 $33.26 22,995
2025-03-18 $33.19 $33.19 $33.06 $33.12 $33.12 50,293
2025-03-17 $32.98 $33.25 $32.98 $33.18 $33.18 34,023
2025-03-14 $32.65 $32.94 $32.65 $32.94 $32.94 36,955
2025-03-13 $32.30 $32.37 $32.13 $32.24 $32.24 19,951
2025-03-12 $32.39 $32.42 $32.18 $32.35 $32.35 106,167
2025-03-11 $32.09 $32.12 $31.73 $31.96 $31.96 32,318
2025-03-10 $32.33 $32.33 $31.96 $32.10 $32.10 27,907
2025-03-07 $32.54 $32.85 $32.48 $32.84 $32.84 21,725
2025-03-06 $32.57 $32.74 $32.41 $32.49 $32.49 27,164
2025-03-05 $32.43 $32.75 $32.43 $32.69 $32.69 22,638
2025-03-04 $32.14 $32.51 $31.91 $32.17 $32.17 41,469
2025-03-03 $32.87 $32.89 $32.40 $32.60 $32.60 22,517
2025-02-28 $32.47 $32.56 $32.29 $32.46 $32.46 65,239
2025-02-27 $32.67 $32.76 $32.46 $32.49 $32.49 32,537
2025-02-26 $32.75 $32.85 $32.58 $32.63 $32.63 29,701
2025-02-25 $32.78 $32.80 $32.57 $32.66 $32.66 30,277
2025-02-24 $32.71 $32.73 $32.58 $32.61 $32.61 23,650
2025-02-21 $32.90 $32.90 $32.59 $32.62 $32.62 19,660
2025-02-20 $32.83 $32.84 $32.73 $32.82 $32.82 13,983
2025-02-19 $32.91 $32.93 $32.86 $32.91 $32.91 18,379
2025-02-18 $33.18 $33.26 $33.17 $33.17 $33.17 35,910
2025-02-14 $33.17 $33.18 $33.08 $33.08 $33.08 14,250
2025-02-13 $33.10 $33.16 $33.08 $33.16 $33.16 13,846
2025-02-12 $32.82 $33.08 $32.82 $33.04 $33.04 36,713
2025-02-11 $32.89 $32.99 $32.89 $32.97 $32.97 21,784
2025-02-10 $32.85 $32.94 $32.85 $32.93 $32.93 16,629
2025-02-07 $32.86 $32.88 $32.64 $32.64 $32.64 15,439
2025-02-06 $32.90 $32.93 $32.80 $32.88 $32.88 29,099
2025-02-05 $32.64 $32.77 $32.60 $32.77 $32.77 23,565
2025-02-04 $32.52 $32.68 $32.52 $32.61 $32.61 16,720
2025-02-03 $32.44 $32.63 $32.37 $32.54 $32.54 24,070
2025-01-31 $32.99 $33.04 $32.74 $32.79 $32.79 27,204
2025-01-30 $32.92 $33.02 $32.89 $32.99 $32.99 12,397
2025-01-29 $32.69 $32.70 $32.60 $32.63 $32.63 15,781
2025-01-28 $32.58 $32.66 $32.52 $32.61 $32.61 18,086
2025-01-27 $32.32 $32.43 $32.32 $32.42 $32.42 20,248
2025-01-24 $32.50 $32.57 $32.50 $32.54 $32.54 23,028
2025-01-23 $32.32 $32.50 $32.30 $32.50 $32.50 26,785
2025-01-22 $32.45 $32.45 $32.35 $32.35 $32.35 40,039
2025-01-21 $32.24 $32.40 $32.24 $32.36 $32.36 90,238
2025-01-17 $32.03 $32.15 $32.03 $32.09 $32.09 22,575
2025-01-16 $31.78 $31.87 $31.73 $31.87 $31.87 31,934
2025-01-15 $31.69 $31.80 $31.69 $31.75 $31.75 33,895
2025-01-14 $31.37 $31.50 $31.35 $31.40 $31.40 25,924
2025-01-13 $31.31 $31.47 $31.29 $31.46 $31.46 29,381
2025-01-10 $31.69 $31.69 $31.47 $31.52 $31.52 65,465
2025-01-08 $31.85 $31.90 $31.79 $31.89 $31.89 12,885
2025-01-07 $32.19 $32.24 $32.00 $32.02 $32.02 35,218
2025-01-06 $32.12 $32.31 $32.12 $32.14 $32.14 29,806
2025-01-03 $32.04 $32.08 $31.96 $32.07 $32.07 11,499
2025-01-02 $32.09 $32.18 $31.91 $32.01 $32.01 35,993
2024-12-31 $31.94 $32.14 $31.92 $32.01 $32.01 52,071
2024-12-30 $31.81 $31.98 $31.76 $31.87 $31.87 18,497
2024-12-27 $32.00 $32.08 $31.91 $32.05 $32.05 17,772
2024-12-26 $32.05 $32.12 $32.01 $32.05 $32.05 36,678
2024-12-24 $31.79 $31.92 $31.72 $31.90 $31.90 15,606
2024-12-23 $31.58 $31.76 $31.52 $31.76 $31.76 15,790
2024-12-20 $31.32 $31.66 $31.32 $31.45 $31.45 19,791
2024-12-19 $32.20 $32.24 $32.11 $32.14 $31.51 28,520
2024-12-18 $32.39 $32.50 $31.96 $31.98 $31.36 28,975
2024-12-17 $32.36 $32.43 $32.33 $32.38 $31.75 22,295
2024-12-16 $32.56 $32.62 $32.52 $32.53 $31.89 18,768
2024-12-13 $32.65 $32.69 $32.64 $32.68 $32.68 10,242
2024-12-12 $32.79 $32.80 $32.68 $32.73 $32.73 15,909
2024-12-11 $32.91 $33.00 $32.85 $32.99 $32.99 17,978
2024-12-10 $32.78 $32.78 $32.67 $32.67 $32.67 10,073
2024-12-09 $32.87 $32.95 $32.76 $32.76 $32.76 10,581
2024-12-06 $32.76 $32.80 $32.74 $32.79 $32.79 8,789
2024-12-05 $32.76 $32.80 $32.69 $32.74 $32.74 12,280
2024-12-04 $32.79 $32.79 $32.68 $32.73 $32.73 14,236
2024-12-03 $32.56 $32.65 $32.53 $32.65 $32.65 20,644
2024-12-02 $32.44 $32.53 $32.37 $32.52 $32.52 18,515
2024-11-29 $32.24 $32.44 $32.22 $32.44 $32.44 3,566
2024-11-27 $32.10 $32.14 $32.05 $32.09 $32.09 13,285
2024-11-26 $32.26 $32.26 $32.10 $32.19 $32.19 26,131
2024-11-25 $32.29 $32.46 $32.29 $32.37 $32.37 18,122
2024-11-22 $32.13 $32.36 $32.13 $32.35 $32.35 4,732
2024-11-21 $31.93 $32.04 $31.81 $31.99 $31.99 23,038
2024-11-20 $31.96 $32.03 $31.85 $32.00 $32.00 21,160
2024-11-19 $31.83 $32.05 $31.80 $32.01 $32.01 10,274
2024-11-18 $31.95 $32.12 $31.95 $31.98 $31.98 15,513
2024-11-15 $32.05 $32.13 $31.84 $31.96 $31.96 64,237
2024-11-14 $32.20 $32.22 $32.13 $32.17 $32.17 12,529
2024-11-13 $32.11 $32.16 $31.95 $32.13 $32.13 19,406
2024-11-12 $32.34 $32.35 $31.99 $32.05 $32.05 7,874
2024-11-11 $32.52 $32.72 $32.47 $32.47 $32.47 27,656
2024-11-08 $32.28 $32.29 $32.20 $32.29 $32.29 32,754
2024-11-07 $32.43 $32.51 $32.41 $32.49 $32.49 7,782
2024-11-06 $32.20 $32.27 $32.01 $32.26 $32.26 7,816
2024-11-05 $31.97 $32.16 $31.97 $32.15 $32.15 12,416
2024-11-04 $32.03 $32.14 $31.98 $31.99 $31.99 14,070
2024-11-01 $32.08 $32.17 $32.03 $32.05 $32.05 17,580
2024-10-31 $31.95 $31.97 $31.82 $31.95 $31.95 4,618
2024-10-30 $32.22 $32.36 $32.14 $32.15 $32.15 24,353
2024-10-29 $32.19 $32.34 $32.16 $32.21 $32.21 14,922
2024-10-28 $32.24 $32.35 $32.18 $32.31 $32.31 49,617
2024-10-25 $32.07 $32.23 $32.00 $32.00 $32.00 33,160
2024-10-24 $32.13 $32.13 $31.98 $32.03 $32.03 18,483
2024-10-23 $32.23 $32.32 $31.97 $32.05 $32.05 6,807
2024-10-22 $32.27 $32.34 $32.26 $32.29 $32.29 15,327
2024-10-21 $32.55 $32.55 $32.42 $32.47 $32.47 18,341
2024-10-18 $32.72 $32.75 $32.68 $32.73 $32.73 10,781
2024-10-17 $32.77 $32.77 $32.61 $32.66 $32.66 9,047
2024-10-16 $32.61 $32.72 $32.61 $32.71 $32.71 30,372
2024-10-15 $32.69 $32.73 $32.45 $32.49 $32.49 7,479
2024-10-14 $32.66 $32.75 $32.65 $32.71 $32.71 4,532
2024-10-11 $32.64 $32.68 $32.62 $32.67 $32.67 5,821
2024-10-10 $32.45 $32.54 $32.31 $32.54 $32.54 17,840
2024-10-09 $32.58 $32.75 $32.57 $32.69 $32.69 27,353
2024-10-08 $32.57 $32.60 $32.52 $32.59 $32.59 5,507
2024-10-07 $32.68 $32.74 $32.51 $32.60 $32.60 7,000
2024-10-04 $32.81 $32.93 $32.79 $32.93 $32.93 13,881
2024-10-03 $32.45 $32.50 $32.37 $32.41 $32.41 12,787
2024-10-02 $32.42 $32.60 $32.42 $32.56 $32.56 8,416
2024-10-01 $32.58 $32.65 $32.43 $32.55 $32.55 10,503
2024-09-30 $32.65 $32.68 $32.59 $32.67 $32.67 11,779
2024-09-27 $32.69 $32.76 $32.48 $32.48 $32.48 23,807
2024-09-26 $32.85 $32.98 $32.77 $32.93 $32.93 27,362
2024-09-25 $32.29 $32.29 $32.19 $32.21 $32.21 10,221
2024-09-24 $32.21 $32.25 $32.10 $32.13 $32.13 20,448
2024-09-23 $32.24 $32.26 $32.13 $32.19 $32.19 92,222
2024-09-20 $32.22 $32.22 $32.07 $32.08 $32.08 14,092
2024-09-19 $32.34 $32.41 $32.24 $32.32 $32.32 35,749
2024-09-18 $31.81 $31.84 $31.71 $31.83 $31.83 6,759
2024-09-17 $31.90 $32.01 $31.77 $31.81 $31.81 20,582
2024-09-16 $31.65 $31.85 $31.65 $31.85 $31.85 11,290
2024-09-13 $31.71 $31.84 $31.71 $31.76 $31.76 14,274
2024-09-12 $31.44 $31.70 $31.44 $31.69 $31.69 4,565
2024-09-11 $31.36 $31.53 $31.01 $31.53 $31.53 13,067
2024-09-10 $31.54 $31.54 $31.33 $31.44 $31.44 8,577
2024-09-09 $31.37 $31.54 $31.24 $31.45 $31.45 10,587
2024-09-06 $31.49 $31.54 $31.00 $31.01 $31.01 12,617
2024-09-05 $31.63 $31.75 $31.47 $31.60 $31.60 10,497
2024-09-04 $31.60 $31.60 $31.50 $31.53 $31.53 20,092
2024-09-03 $31.96 $31.96 $31.66 $31.69 $31.69 9,187
2024-08-30 $32.20 $32.23 $32.09 $32.21 $32.21 12,639
2024-08-29 $32.02 $32.07 $31.89 $31.99 $31.99 21,650
2024-08-28 $31.97 $32.00 $31.78 $31.79 $31.79 9,795
2024-08-27 $31.98 $32.07 $31.90 $31.90 $31.90 26,512
2024-08-26 $31.97 $31.98 $31.87 $31.88 $31.88 12,756
2024-08-23 $31.87 $31.95 $31.86 $31.94 $31.94 4,412
2024-08-22 $31.87 $31.90 $31.62 $31.62 $31.62 10,382
2024-08-21 $31.67 $31.70 $31.57 $31.66 $31.66 26,843
2024-08-20 $31.63 $31.67 $31.42 $31.45 $31.45 8,806
2024-08-19 $31.56 $31.71 $31.56 $31.68 $31.68 17,155
2024-08-16 $31.48 $31.55 $31.44 $31.49 $31.49 9,991
2024-08-15 $31.46 $31.60 $31.45 $31.53 $31.53 8,972
2024-08-14 $31.01 $31.06 $30.87 $31.06 $31.06 7,665
2024-08-13 $30.69 $30.91 $30.69 $30.91 $30.91 6,690
2024-08-12 $30.62 $30.62 $30.52 $30.52 $30.52 9,507
2024-08-09 $30.35 $30.52 $30.29 $30.50 $30.50 19,138
2024-08-08 $30.32 $30.44 $30.21 $30.40 $30.40 15,770
2024-08-07 $30.33 $30.37 $29.91 $29.91 $29.91 19,522
2024-08-06 $29.38 $29.81 $29.35 $29.69 $29.69 34,772
2024-08-05 $28.83 $29.53 $28.64 $29.41 $29.41 32,351
2024-08-02 $30.76 $30.76 $30.32 $30.51 $30.51 16,094
2024-08-01 $32.00 $32.00 $31.38 $31.45 $31.45 8,633
2024-07-31 $32.36 $32.48 $32.25 $32.34 $32.34 10,606
2024-07-30 $32.17 $32.17 $31.98 $32.06 $32.06 17,221
2024-07-29 $32.10 $32.10 $31.93 $31.99 $31.99 10,177
2024-07-26 $31.91 $32.12 $31.91 $32.03 $32.03 9,519
2024-07-25 $31.61 $31.78 $31.57 $31.59 $31.59 10,146
2024-07-24 $32.00 $32.01 $31.75 $31.75 $31.75 22,028
2024-07-23 $32.33 $32.35 $32.22 $32.22 $32.22 19,275
2024-07-22 $32.35 $32.46 $32.31 $32.44 $32.44 229,647
2024-07-19 $32.25 $32.25 $32.11 $32.20 $32.20 9,103
2024-07-18 $32.53 $32.64 $32.30 $32.36 $32.36 73,622
2024-07-17 $32.36 $32.41 $32.32 $32.36 $32.36 14,860
2024-07-16 $32.43 $32.63 $32.43 $32.61 $32.61 21,238
2024-07-15 $32.47 $32.47 $32.30 $32.32 $32.32 16,226
2024-07-12 $32.50 $32.60 $32.47 $32.47 $32.47 12,512
2024-07-11 $32.14 $32.28 $32.09 $32.25 $32.25 18,613
2024-07-10 $32.05 $32.18 $32.05 $32.18 $32.18 7,690
2024-07-09 $31.91 $31.91 $31.78 $31.84 $31.84 22,476
2024-07-08 $31.98 $32.11 $31.89 $31.91 $31.91 38,096
2024-07-05 $32.02 $32.03 $31.82 $31.92 $31.92 21,741
2024-07-03 $31.76 $31.89 $31.76 $31.89 $31.89 12,184
2024-07-02 $31.45 $31.57 $31.45 $31.54 $31.54 20,763
2024-07-01 $32.04 $32.04 $31.83 $31.88 $31.46 13,733
2024-06-28 $31.90 $32.01 $31.84 $31.94 $31.52 11,962
2024-06-27 $31.87 $31.98 $31.85 $31.98 $31.56 22,051
2024-06-26 $31.79 $31.89 $31.79 $31.83 $31.41 36,939
2024-06-25 $31.89 $31.97 $31.83 $31.93 $31.51 20,601
2024-06-24 $31.90 $32.07 $31.90 $32.01 $31.59 30,017
2024-06-21 $31.71 $31.81 $31.70 $31.76 $31.35 163,643
2024-06-20 $31.79 $32.04 $31.79 $31.95 $31.53 148,307
2024-06-18 $31.66 $31.81 $31.66 $31.80 $31.38 13,324
2024-06-17 $31.55 $31.72 $31.51 $31.72 $31.31 10,714
2024-06-14 $31.59 $31.59 $31.50 $31.55 $31.14 19,031
2024-06-13 $31.77 $31.77 $31.51 $31.69 $31.28 15,027
2024-06-12 $32.07 $32.20 $32.04 $32.09 $31.67 27,295
2024-06-11 $31.94 $31.94 $31.77 $31.85 $31.44 25,445
2024-06-10 $32.05 $32.24 $32.05 $32.19 $31.77 10,651
2024-06-07 $32.15 $32.18 $32.01 $32.02 $31.60 31,925
2024-06-06 $32.22 $32.25 $32.17 $32.21 $31.78 9,854
2024-06-05 $32.22 $32.34 $32.13 $32.32 $31.90 11,052
2024-06-04 $32.25 $32.27 $32.16 $32.18 $31.76 15,571
2024-06-03 $32.55 $32.55 $32.33 $32.39 $31.97 17,367
2024-05-31 $32.38 $32.50 $32.31 $32.48 $32.48 28,565
2024-05-30 $32.10 $32.24 $32.10 $32.21 $32.21 57,781
2024-05-29 $31.88 $31.92 $31.81 $31.83 $31.83 18,075
2024-05-28 $32.40 $32.40 $32.21 $32.24 $32.24 18,333
2024-05-24 $32.19 $32.27 $32.17 $32.24 $32.24 14,341
2024-05-23 $32.33 $32.33 $31.94 $31.97 $31.97 13,155
2024-05-22 $32.23 $32.23 $32.06 $32.13 $32.13 9,605
2024-05-21 $32.35 $32.41 $32.31 $32.35 $32.35 31,162
2024-05-20 $32.48 $32.51 $32.42 $32.42 $32.42 13,518
2024-05-17 $32.27 $32.34 $32.27 $32.32 $32.32 13,028
2024-05-16 $32.32 $32.32 $32.22 $32.22 $32.22 13,940
2024-05-15 $32.29 $32.34 $32.25 $32.34 $32.34 12,094
2024-05-14 $32.28 $32.31 $32.19 $32.30 $32.30 14,564
2024-05-13 $32.12 $32.17 $32.07 $32.15 $32.15 16,434
2024-05-10 $32.19 $32.19 $32.07 $32.11 $32.11 23,338
2024-05-09 $31.96 $32.09 $31.93 $32.06 $32.06 13,855
2024-05-08 $31.82 $31.91 $31.81 $31.89 $31.89 22,705
2024-05-07 $31.74 $31.86 $31.74 $31.82 $31.82 20,912
2024-05-06 $31.61 $31.68 $31.60 $31.66 $31.66 12,878
2024-05-03 $31.46 $31.48 $31.33 $31.43 $31.43 25,012
2024-05-02 $31.32 $31.32 $31.18 $31.27 $31.27 12,577
2024-05-01 $31.15 $31.35 $31.07 $31.10 $31.10 15,373
2024-04-30 $31.41 $31.44 $31.21 $31.22 $31.22 14,936
2024-04-29 $31.35 $31.44 $31.35 $31.38 $31.38 8,413
2024-04-26 $31.04 $31.25 $31.01 $31.22 $31.22 6,885
2024-04-25 $30.65 $30.78 $30.59 $30.77 $30.77 23,558
2024-04-24 $31.05 $31.05 $30.92 $31.01 $31.01 51,238
2024-04-23 $30.96 $31.14 $30.96 $31.08 $31.08 24,568
2024-04-22 $30.90 $31.03 $30.84 $30.96 $30.96 23,981
2024-04-19 $30.58 $30.70 $30.58 $30.67 $30.67 33,412
2024-04-18 $30.77 $30.86 $30.69 $30.73 $30.73 21,138
2024-04-17 $30.81 $30.81 $30.63 $30.67 $30.67 28,819
2024-04-16 $30.74 $30.78 $30.67 $30.72 $30.72 20,965
2024-04-15 $31.43 $31.43 $30.99 $31.04 $31.04 15,910
2024-04-12 $31.35 $31.35 $31.03 $31.10 $31.10 12,765
2024-04-11 $31.35 $31.45 $31.20 $31.41 $31.41 12,306
2024-04-10 $31.19 $31.35 $31.19 $31.28 $31.28 9,509
2024-04-09 $31.48 $31.48 $31.34 $31.40 $31.40 5,166
2024-04-08 $31.48 $31.48 $31.41 $31.41 $31.41 6,349
2024-04-05 $31.15 $31.24 $31.15 $31.22 $31.22 11,010
2024-04-04 $31.44 $31.44 $31.03 $31.07 $31.07 17,129
2024-04-03 $31.16 $31.29 $31.16 $31.26 $31.26 14,680
2024-04-02 $31.20 $31.20 $31.09 $31.16 $31.16 10,263
2024-04-01 $31.50 $31.53 $31.45 $31.51 $31.51 9,564
2024-03-28 $31.47 $31.50 $31.46 $31.50 $31.50 10,088
2024-03-27 $31.40 $31.56 $31.40 $31.56 $31.56 23,401
2024-03-26 $31.30 $31.38 $31.30 $31.31 $31.31 20,105
2024-03-25 $31.15 $31.23 $31.15 $31.17 $31.17 15,162
2024-03-22 $31.31 $31.31 $31.23 $31.26 $31.26 11,518
2024-03-21 $31.21 $31.29 $31.17 $31.29 $31.29 20,354
2024-03-20 $30.96 $31.19 $30.93 $31.19 $31.19 21,271
2024-03-19 $30.79 $30.91 $30.76 $30.89 $30.89 13,188
2024-03-18 $30.64 $30.69 $30.64 $30.66 $30.66 9,595
2024-03-15 $30.67 $30.67 $30.53 $30.59 $30.59 9,812
2024-03-14 $30.61 $30.61 $30.39 $30.43 $30.43 4,636
2024-03-13 $30.49 $30.56 $30.46 $30.47 $30.47 18,585
2024-03-12 $30.43 $30.57 $30.43 $30.56 $30.56 12,857
2024-03-11 $30.26 $30.30 $30.21 $30.27 $30.27 11,415
2024-03-08 $30.58 $30.64 $30.51 $30.51 $30.51 11,713
2024-03-07 $30.57 $30.64 $30.55 $30.56 $30.56 9,411
2024-03-06 $30.53 $30.59 $30.48 $30.53 $30.53 15,744
2024-03-05 $30.29 $30.31 $30.14 $30.18 $30.18 4,793
2024-03-04 $30.28 $30.29 $30.21 $30.26 $30.26 11,337
2024-03-01 $30.22 $30.42 $30.22 $30.40 $30.40 12,443
2024-02-29 $30.19 $30.19 $30.06 $30.18 $30.18 14,255
2024-02-28 $30.00 $30.11 $30.00 $30.06 $30.06 38,041
2024-02-27 $30.14 $30.18 $30.06 $30.17 $30.17 42,908
2024-02-26 $30.11 $30.11 $30.06 $30.08 $30.08 14,607
2024-02-23 $30.10 $30.14 $30.06 $30.12 $30.12 21,909
2024-02-22 $30.10 $30.16 $30.08 $30.13 $30.13 10,233
2024-02-21 $29.83 $29.87 $29.79 $29.86 $29.86 7,520
2024-02-20 $29.86 $29.87 $29.80 $29.84 $29.84 9,852
2024-02-16 $29.89 $29.95 $29.87 $29.88 $29.88 63,027
2024-02-15 $29.69 $29.87 $29.69 $29.87 $29.87 7,728
2024-02-14 $29.58 $29.70 $29.55 $29.69 $29.69 9,854
2024-02-13 $29.50 $29.51 $29.29 $29.39 $29.39 13,503
2024-02-12 $29.65 $29.75 $29.62 $29.70 $29.70 19,015
2024-02-09 $29.44 $29.54 $29.41 $29.53 $29.53 10,708
2024-02-08 $29.51 $29.51 $29.39 $29.49 $29.49 18,158
2024-02-07 $29.45 $29.49 $29.40 $29.48 $29.48 16,534
2024-02-06 $29.42 $29.46 $29.40 $29.45 $29.45 5,651
2024-02-05 $29.46 $29.46 $29.28 $29.42 $29.42 9,400
2024-02-02 $29.49 $29.55 $29.44 $29.53 $29.53 9,004
2024-02-01 $29.44 $29.51 $29.31 $29.50 $29.50 2,802
2024-01-31 $29.57 $29.58 $29.37 $29.37 $29.37 13,259
2024-01-30 $29.49 $29.52 $29.46 $29.51 $29.51 7,170
2024-01-29 $29.50 $29.62 $29.46 $29.59 $29.59 15,458
2024-01-26 $29.48 $29.54 $29.48 $29.50 $29.50 11,683
2024-01-25 $29.41 $29.47 $29.35 $29.46 $29.46 28,892
2024-01-24 $29.34 $29.39 $29.28 $29.28 $29.28 21,667
2024-01-23 $29.21 $29.26 $29.18 $29.23 $29.23 8,655
2024-01-22 $29.22 $29.30 $29.21 $29.28 $29.28 12,848
2024-01-19 $28.90 $29.07 $28.90 $29.07 $29.07 8,162
2024-01-18 $29.01 $29.13 $28.98 $29.10 $29.10 17,270
2024-01-17 $28.86 $28.90 $28.75 $28.88 $28.88 20,364
2024-01-16 $29.27 $29.27 $29.11 $29.15 $29.15 10,156
2024-01-12 $29.48 $29.50 $29.39 $29.43 $29.43 16,171
2024-01-11 $29.42 $29.42 $29.18 $29.33 $29.33 13,078
2024-01-10 $29.37 $29.45 $29.36 $29.45 $29.45 9,645
2024-01-09 $29.21 $29.25 $29.16 $29.24 $29.24 25,118
2024-01-08 $29.08 $29.37 $29.08 $29.36 $29.36 18,875
2024-01-05 $28.97 $29.17 $28.97 $29.05 $29.05 10,760
2024-01-04 $29.01 $29.19 $29.01 $29.10 $29.10 14,873
2024-01-03 $28.98 $29.03 $28.93 $28.96 $28.96 13,735
2024-01-02 $29.20 $29.33 $29.15 $29.17 $29.17 22,722
2023-12-29 $29.41 $29.41 $29.25 $29.30 $29.30 15,192
2023-12-28 $29.34 $29.34 $29.30 $29.30 $29.30 7,425
2023-12-27 $29.24 $29.31 $29.19 $29.26 $29.26 17,820
2023-12-26 $29.15 $29.21 $29.15 $29.19 $29.19 10,319
2023-12-22 $29.07 $29.21 $29.07 $29.15 $29.15 27,957
2023-12-21 $29.36 $29.42 $29.33 $29.42 $29.02 11,756
2023-12-20 $29.40 $29.52 $29.19 $29.21 $28.81 25,784
2023-12-19 $29.32 $29.39 $29.31 $29.39 $28.99 12,065
2023-12-18 $29.11 $29.16 $29.06 $29.11 $28.71 16,206
2023-12-15 $29.16 $29.16 $29.02 $29.02 $28.63 20,788
2023-12-14 $29.17 $29.26 $29.11 $29.20 $28.81 26,451
2023-12-13 $28.76 $28.98 $28.65 $28.95 $28.56 29,298
2023-12-12 $28.74 $28.77 $28.65 $28.75 $28.36 29,752
2023-12-11 $28.76 $28.91 $28.72 $28.90 $28.51 18,066
2023-12-08 $28.63 $28.75 $28.63 $28.74 $28.74 23,761
2023-12-07 $28.61 $28.64 $28.47 $28.62 $28.62 14,003
2023-12-06 $28.77 $28.82 $28.66 $28.67 $28.67 11,211
2023-12-05 $28.45 $28.54 $28.40 $28.47 $28.47 13,757
2023-12-04 $28.45 $28.56 $28.42 $28.53 $28.53 19,263
2023-12-01 $28.48 $28.65 $28.47 $28.62 $28.62 20,891
2023-11-30 $28.53 $28.53 $28.43 $28.49 $28.49 11,884
2023-11-29 $28.47 $28.57 $28.47 $28.49 $28.49 12,546
2023-11-28 $28.32 $28.39 $28.29 $28.35 $28.35 5,430
2023-11-27 $28.43 $28.43 $28.36 $28.39 $28.39 25,874
2023-11-24 $28.45 $28.49 $28.45 $28.49 $28.49 7,823
2023-11-22 $28.32 $28.39 $28.32 $28.37 $28.37 21,231
2023-11-21 $28.23 $28.23 $28.14 $28.16 $28.16 26,720
2023-11-20 $28.25 $28.37 $28.25 $28.31 $28.31 24,634
2023-11-17 $28.31 $28.34 $28.30 $28.34 $28.34 24,048
2023-11-16 $28.10 $28.10 $27.99 $28.06 $28.06 21,229
2023-11-15 $28.28 $28.37 $28.27 $28.31 $28.31 10,477
2023-11-14 $28.00 $28.26 $28.00 $28.23 $28.23 22,769
2023-11-13 $27.53 $27.66 $27.53 $27.63 $27.63 8,345
2023-11-10 $27.56 $27.65 $27.44 $27.65 $27.65 11,198
2023-11-09 $27.65 $27.74 $27.56 $27.57 $27.57 21,801
2023-11-08 $27.45 $27.50 $27.34 $27.40 $27.40 17,860
2023-11-07 $27.50 $27.53 $27.39 $27.51 $27.51 28,666
2023-11-06 $27.64 $27.75 $27.46 $27.54 $27.54 17,851
2023-11-03 $27.65 $27.85 $27.65 $27.80 $27.80 18,302
2023-11-02 $27.40 $27.54 $27.38 $27.52 $27.52 32,591
2023-11-01 $26.86 $26.97 $26.81 $26.95 $26.95 13,220
2023-10-31 $26.74 $26.90 $26.72 $26.89 $26.89 12,935
2023-10-30 $26.42 $26.45 $26.26 $26.41 $26.41 9,773
2023-10-27 $26.37 $26.37 $26.11 $26.14 $26.14 25,245
2023-10-26 $26.24 $26.33 $26.09 $26.14 $26.14 18,433
2023-10-25 $26.37 $26.37 $26.19 $26.20 $26.20 7,473
2023-10-24 $26.50 $26.56 $26.38 $26.48 $26.48 56,317
2023-10-23 $26.25 $26.39 $26.16 $26.27 $26.27 25,254
2023-10-20 $26.52 $26.58 $26.41 $26.41 $26.41 13,132
2023-10-19 $26.81 $26.87 $26.56 $26.62 $26.62 19,556
2023-10-18 $27.01 $27.01 $26.80 $26.83 $26.83 25,409
2023-10-17 $27.05 $27.29 $27.05 $27.22 $27.22 12,898
2023-10-16 $27.13 $27.22 $27.09 $27.21 $27.21 22,710
2023-10-13 $27.32 $27.42 $27.14 $27.15 $27.15 16,725
2023-10-12 $27.69 $27.69 $27.44 $27.52 $27.52 13,768
2023-10-11 $27.65 $27.65 $27.45 $27.58 $27.58 12,564
2023-10-10 $27.53 $27.64 $27.52 $27.60 $27.60 12,525
2023-10-09 $27.10 $27.25 $27.07 $27.20 $27.20 5,131
2023-10-06 $27.17 $27.42 $27.05 $27.37 $27.37 8,497
2023-10-05 $27.13 $27.18 $27.08 $27.18 $27.18 10,710
2023-10-04 $26.95 $26.95 $26.72 $26.85 $26.85 9,353
2023-10-03 $27.27 $27.27 $26.97 $27.05 $27.05 21,822
2023-10-02 $27.71 $27.90 $27.46 $27.48 $27.48 34,995
2023-09-29 $28.05 $28.05 $27.80 $27.87 $27.87 13,870
2023-09-28 $27.72 $27.91 $27.72 $27.85 $27.85 13,894
2023-09-27 $27.91 $27.91 $27.73 $27.84 $27.84 5,552
2023-09-26 $27.88 $27.93 $27.75 $27.77 $27.77 13,516
2023-09-25 $28.00 $28.11 $27.96 $28.08 $28.08 7,037
2023-09-22 $28.16 $28.22 $28.05 $28.10 $28.10 13,721
2023-09-21 $28.18 $28.18 $27.99 $27.99 $27.99 7,736
2023-09-20 $28.44 $28.49 $28.32 $28.32 $28.32 9,567
2023-09-19 $28.38 $28.42 $28.32 $28.34 $28.34 5,874
2023-09-18 $28.35 $28.35 $28.26 $28.29 $28.29 5,876
2023-09-15 $28.61 $28.62 $28.48 $28.49 $28.49 25,212
2023-09-14 $28.45 $28.63 $28.45 $28.62 $28.62 17,242
2023-09-13 $28.28 $28.28 $28.15 $28.21 $28.21 11,537
2023-09-12 $28.31 $28.38 $28.29 $28.29 $28.29 3,722
2023-09-11 $28.34 $28.40 $28.30 $28.36 $28.36 11,493
2023-09-08 $28.24 $28.37 $28.24 $28.27 $28.27 41,544
2023-09-07 $28.31 $28.37 $28.27 $28.31 $28.31 35,466
2023-09-06 $28.46 $28.50 $28.37 $28.41 $28.41 12,597
2023-09-05 $28.64 $28.72 $28.50 $28.53 $28.53 19,620
2023-09-01 $28.55 $28.67 $28.50 $28.59 $28.59 30,192
2023-08-31 $28.48 $28.53 $28.36 $28.48 $28.48 41,032
2023-08-30 $28.41 $28.41 $28.33 $28.37 $28.37 11,616
2023-08-29 $28.31 $28.39 $28.31 $28.38 $28.38 10,182
2023-08-28 $28.18 $28.21 $28.14 $28.17 $28.17 14,608
2023-08-25 $27.91 $28.01 $27.85 $28.00 $28.00 111,729
2023-08-24 $27.93 $27.95 $27.74 $27.74 $27.74 21,078
2023-08-23 $27.83 $27.95 $27.83 $27.93 $27.93 17,159
2023-08-22 $27.86 $27.86 $27.71 $27.73 $27.73 22,841
2023-08-21 $27.71 $27.76 $27.62 $27.73 $27.73 18,301
2023-08-18 $27.52 $27.71 $27.50 $27.66 $27.66 7,574
2023-08-17 $27.97 $27.99 $27.75 $27.76 $27.76 12,161
2023-08-16 $28.15 $28.15 $27.96 $27.98 $27.98 12,916
2023-08-15 $28.26 $28.26 $28.07 $28.11 $28.11 18,077
2023-08-14 $28.35 $28.38 $28.28 $28.38 $28.38 6,149
2023-08-11 $28.45 $28.55 $28.36 $28.40 $28.40 14,126
2023-08-10 $28.63 $28.65 $28.48 $28.49 $28.49 9,620
2023-08-09 $28.36 $28.37 $28.31 $28.35 $28.35 11,344
2023-08-08 $28.28 $28.30 $28.18 $28.30 $28.30 14,871
2023-08-07 $28.36 $28.41 $28.30 $28.41 $28.41 14,950
2023-08-04 $28.25 $28.41 $28.15 $28.24 $28.24 20,046
2023-08-03 $28.15 $28.18 $28.08 $28.18 $28.18 14,216
2023-08-02 $28.45 $28.45 $28.25 $28.29 $28.29 18,455
2023-08-01 $28.72 $28.75 $28.60 $28.65 $28.65 22,827
2023-07-31 $28.80 $28.83 $28.76 $28.80 $28.80 5,875
2023-07-28 $28.68 $28.75 $28.65 $28.69 $28.69 25,716
2023-07-27 $28.76 $28.76 $28.43 $28.43 $28.43 4,996
2023-07-26 $28.38 $28.49 $28.35 $28.46 $28.46 9,435
2023-07-25 $28.39 $28.48 $28.34 $28.43 $28.43 15,425
2023-07-24 $28.39 $28.41 $28.32 $28.36 $28.36 12,573
2023-07-21 $28.45 $28.47 $28.39 $28.45 $28.45 4,846
2023-07-20 $28.42 $28.42 $28.33 $28.35 $28.35 7,388
2023-07-19 $28.49 $28.53 $28.45 $28.49 $28.49 13,679
2023-07-18 $28.05 $28.26 $28.05 $28.25 $28.25 11,014
2023-07-17 $27.93 $27.97 $27.92 $27.95 $27.95 7,947
2023-07-14 $28.10 $28.10 $27.98 $27.99 $27.99 10,808
2023-07-13 $28.13 $28.17 $28.10 $28.12 $28.12 9,731
2023-07-12 $27.95 $28.03 $27.92 $28.01 $28.01 23,383
2023-07-11 $27.62 $27.80 $27.62 $27.79 $27.79 36,126
2023-07-10 $27.56 $27.64 $27.49 $27.62 $27.62 14,547
2023-07-07 $27.47 $27.65 $27.47 $27.57 $27.57 13,356
2023-07-06 $27.52 $27.55 $27.33 $27.42 $27.42 28,364
2023-07-05 $27.97 $27.97 $27.82 $27.87 $27.87 20,651
2023-07-03 $27.96 $28.08 $27.94 $28.07 $28.07 16,559
2023-06-30 $28.47 $28.47 $28.41 $28.46 $27.98 11,044
2023-06-29 $28.20 $28.27 $28.20 $28.24 $27.78 13,945
2023-06-28 $28.20 $28.28 $28.12 $28.25 $27.78 7,766
2023-06-27 $27.76 $28.00 $27.76 $27.99 $27.53 5,012
2023-06-26 $27.88 $27.88 $27.82 $27.86 $27.39 7,589
2023-06-23 $27.86 $27.96 $27.86 $27.90 $27.90 16,564
2023-06-22 $28.28 $28.28 $28.19 $28.27 $28.27 12,722
2023-06-21 $28.50 $28.50 $28.41 $28.42 $28.42 9,849
2023-06-20 $28.55 $28.56 $28.40 $28.41 $28.41 21,430
2023-06-16 $28.85 $28.89 $28.73 $28.73 $28.73 14,921
2023-06-15 $28.60 $28.74 $28.51 $28.68 $28.68 15,630
2023-06-14 $28.71 $28.77 $28.62 $28.68 $28.68 14,958
2023-06-13 $28.67 $28.76 $28.67 $28.73 $28.73 18,886
2023-06-12 $28.39 $28.53 $28.38 $28.53 $28.53 23,151
2023-06-09 $28.28 $28.34 $28.27 $28.33 $28.33 23,451
2023-06-08 $28.21 $28.25 $28.08 $28.25 $28.25 32,072
2023-06-07 $28.30 $28.34 $28.23 $28.24 $28.24 28,719
2023-06-06 $28.19 $28.42 $28.19 $28.42 $28.42 27,127
2023-06-05 $28.40 $28.40 $28.15 $28.17 $28.17 32,500
2023-06-02 $28.25 $28.39 $28.24 $28.37 $28.37 23,130
2023-06-01 $27.72 $27.82 $27.64 $27.80 $27.80 34,159
2023-05-31 $27.63 $27.63 $27.49 $27.59 $27.59 17,063
2023-05-30 $27.87 $27.92 $27.71 $27.74 $27.74 14,874
2023-05-26 $27.85 $27.97 $27.85 $27.96 $27.96 12,284
2023-05-25 $27.84 $27.93 $27.71 $27.83 $27.83 7,110
2023-05-24 $27.89 $27.89 $27.74 $27.76 $27.76 21,055
2023-05-23 $28.18 $28.20 $28.07 $28.07 $28.07 6,991
2023-05-22 $28.30 $28.38 $28.28 $28.36 $28.36 4,783
2023-05-19 $28.38 $28.39 $28.27 $28.33 $28.33 8,376
2023-05-18 $28.28 $28.34 $28.20 $28.32 $28.32 10,756
2023-05-17 $28.22 $28.31 $28.15 $28.29 $28.29 11,063
2023-05-16 $28.26 $28.28 $28.13 $28.13 $28.13 21,063
2023-05-15 $28.20 $28.32 $28.17 $28.31 $28.31 12,454
2023-05-12 $28.10 $28.12 $28.03 $28.12 $28.12 15,455
2023-05-11 $27.91 $28.05 $27.86 $28.05 $28.05 23,694
2023-05-10 $28.00 $28.00 $27.79 $27.93 $27.93 17,987
2023-05-09 $27.91 $28.04 $27.90 $28.02 $28.02 18,899
2023-05-08 $28.09 $28.13 $28.05 $28.11 $28.11 16,482
2023-05-05 $27.89 $28.09 $27.86 $28.06 $28.06 20,680
2023-05-04 $27.69 $27.73 $27.56 $27.70 $27.70 56,248
2023-05-03 $27.82 $27.90 $27.70 $27.70 $27.70 18,839
2023-05-02 $28.00 $28.00 $27.75 $27.86 $27.86 34,933
2023-05-01 $28.06 $28.24 $28.06 $28.20 $28.20 20,918
2023-04-28 $27.90 $28.10 $27.90 $28.09 $28.09 17,475
2023-04-27 $27.66 $27.88 $27.66 $27.88 $27.88 11,307
2023-04-26 $27.53 $27.62 $27.49 $27.51 $27.51 14,268
2023-04-25 $27.72 $27.77 $27.53 $27.53 $27.53 11,549
2023-04-24 $27.83 $27.89 $27.83 $27.87 $27.87 12,968
2023-04-21 $27.71 $27.85 $27.71 $27.84 $27.84 10,741
2023-04-20 $27.65 $27.75 $27.65 $27.72 $27.72 20,652
2023-04-19 $27.68 $27.81 $27.68 $27.79 $27.79 27,513
2023-04-18 $27.86 $27.91 $27.82 $27.88 $27.88 52,055
2023-04-17 $27.80 $27.83 $27.74 $27.83 $27.83 21,754
2023-04-14 $27.78 $27.84 $27.70 $27.74 $27.74 42,500
2023-04-13 $27.50 $27.70 $27.45 $27.68 $27.68 47,258
2023-04-12 $27.48 $27.49 $27.38 $27.38 $27.38 32,948
2023-04-11 $27.33 $27.47 $27.33 $27.43 $27.43 24,950
2023-04-10 $27.19 $27.35 $27.19 $27.34 $27.34 21,528
2023-04-06 $27.01 $27.16 $27.00 $27.13 $27.13 12,964
2023-04-05 $26.99 $26.99 $26.88 $26.98 $26.98 20,687
2023-04-04 $27.55 $27.55 $27.30 $27.34 $27.34 17,466
2023-04-03 $27.37 $27.44 $27.31 $27.44 $27.44 16,347
2023-03-31 $27.26 $27.39 $27.26 $27.38 $27.38 5,571
2023-03-30 $27.15 $27.21 $27.15 $27.19 $27.19 13,611
2023-03-29 $26.84 $26.92 $26.80 $26.91 $26.91 32,549
2023-03-28 $26.44 $26.50 $26.37 $26.44 $26.44 17,266
2023-03-27 $26.63 $26.66 $26.53 $26.62 $26.62 29,814
2023-03-24 $26.34 $26.47 $26.31 $26.43 $26.43 14,571
2023-03-23 $26.58 $26.76 $26.36 $26.45 $26.45 18,986
2023-03-22 $26.65 $26.70 $26.37 $26.37 $26.37 8,522
2023-03-21 $26.77 $26.81 $26.73 $26.81 $26.81 9,702
2023-03-20 $26.30 $26.46 $26.22 $26.41 $26.41 10,907
2023-03-17 $26.36 $26.41 $26.23 $26.24 $26.24 14,811
2023-03-16 $26.25 $26.70 $26.21 $26.70 $26.70 16,669
2023-03-15 $26.38 $26.48 $26.20 $26.48 $26.48 25,532
2023-03-14 $26.92 $27.03 $26.85 $27.01 $27.01 25,171
2023-03-13 $26.67 $26.85 $26.58 $26.72 $26.72 12,713
2023-03-10 $27.58 $27.58 $27.29 $27.29 $27.29 29,285
2023-03-09 $27.96 $28.01 $27.70 $27.70 $27.70 18,652
2023-03-08 $27.95 $28.06 $27.94 $28.03 $28.03 25,240
2023-03-07 $28.06 $28.08 $27.86 $27.89 $27.89 24,869
2023-03-06 $28.06 $28.08 $27.99 $28.02 $28.02 29,701
2023-03-03 $27.95 $28.11 $27.94 $28.09 $28.09 11,871
2023-03-02 $27.73 $27.86 $27.72 $27.86 $27.86 20,238
2023-03-01 $27.78 $27.79 $27.69 $27.79 $27.79 32,140
2023-02-28 $27.80 $27.80 $27.69 $27.71 $27.71 21,141
2023-02-27 $27.68 $27.79 $27.68 $27.74 $27.74 13,209
2023-02-24 $27.50 $27.56 $27.48 $27.51 $27.51 22,642
2023-02-23 $27.65 $27.71 $27.58 $27.70 $27.70 7,877
2023-02-22 $27.50 $27.55 $27.39 $27.49 $27.49 10,013
2023-02-21 $27.73 $27.73 $27.59 $27.59 $27.59 6,349
2023-02-17 $27.82 $27.92 $27.81 $27.90 $27.90 7,819
2023-02-16 $27.73 $27.92 $27.73 $27.79 $27.79 8,961
2023-02-15 $27.72 $27.90 $27.72 $27.87 $27.87 28,677
2023-02-14 $27.69 $27.86 $27.66 $27.83 $27.83 18,592
2023-02-13 $27.64 $27.78 $27.64 $27.78 $27.78 19,379
2023-02-10 $27.54 $27.60 $27.52 $27.60 $27.60 16,111
2023-02-09 $27.88 $27.88 $27.65 $27.70 $27.70 16,746
2023-02-08 $27.86 $27.86 $27.70 $27.73 $27.73 12,544
2023-02-07 $27.68 $27.90 $27.60 $27.88 $27.88 11,477
2023-02-06 $27.79 $27.82 $27.74 $27.82 $27.82 9,631
2023-02-03 $27.79 $28.02 $27.79 $27.93 $27.93 17,772
2023-02-02 $27.93 $28.04 $27.85 $27.96 $27.96 21,343
2023-02-01 $27.57 $27.81 $27.51 $27.72 $27.72 41,698
2023-01-31 $27.46 $27.63 $27.46 $27.63 $27.63 5,778
2023-01-30 $27.56 $27.57 $27.51 $27.51 $27.51 19,964
2023-01-27 $27.54 $27.69 $27.54 $27.65 $27.65 9,499
2023-01-26 $27.60 $27.62 $27.47 $27.62 $27.62 24,055
2023-01-25 $27.31 $27.50 $27.30 $27.50 $27.50 13,462
2023-01-24 $27.41 $27.50 $27.39 $27.49 $27.49 68,552
2023-01-23 $27.34 $27.49 $27.34 $27.48 $27.48 10,950
2023-01-20 $27.09 $27.29 $27.09 $27.29 $27.29 9,133
2023-01-19 $26.99 $26.99 $26.89 $26.96 $26.96 3,931
2023-01-18 $27.28 $27.30 $27.08 $27.10 $27.10 10,590
2023-01-17 $27.05 $27.11 $27.04 $27.09 $27.09 13,530
2023-01-13 $26.84 $27.01 $26.84 $27.01 $27.01 38,915
2023-01-12 $26.79 $26.93 $26.73 $26.92 $26.92 12,318
2023-01-11 $26.73 $26.86 $26.71 $26.86 $26.86 13,210
2023-01-10 $26.52 $26.64 $26.50 $26.62 $26.62 15,200
2023-01-09 $26.66 $26.74 $26.53 $26.53 $26.53 56,796
2023-01-06 $26.31 $26.59 $26.31 $26.58 $26.58 53,525
2023-01-05 $26.22 $26.30 $26.21 $26.22 $26.22 21,794
2023-01-04 $26.23 $26.35 $26.17 $26.31 $26.31 19,911
2023-01-03 $26.20 $26.23 $26.05 $26.11 $26.11 15,242
2022-12-30 $25.89 $25.95 $25.74 $25.81 $25.81 13,978
2022-12-29 $25.92 $26.18 $25.92 $26.15 $26.15 60,320
2022-12-28 $26.04 $26.04 $25.78 $25.79 $25.79 30,689
2022-12-27 $26.07 $26.07 $25.91 $25.99 $25.99 22,945
2022-12-23 $25.80 $25.94 $25.80 $25.92 $25.92 26,994
2022-12-22 $25.87 $25.87 $25.62 $25.80 $25.80 34,299
2022-12-21 $25.80 $25.94 $25.80 $25.90 $25.90 26,416
2022-12-20 $25.61 $25.67 $25.58 $25.62 $25.61 30,512
2022-12-19 $26.02 $26.04 $25.88 $25.94 $25.94 30,695
2022-12-16 $25.96 $26.03 $25.83 $26.00 $26.00 69,309
2022-12-15 $26.27 $26.27 $26.09 $26.13 $26.13 28,649
2022-12-14 $26.45 $26.59 $26.36 $26.39 $26.39 84,895
2022-12-13 $26.74 $26.79 $26.43 $26.47 $26.47 194,131
2022-12-12 $26.19 $26.38 $26.19 $26.38 $26.38 66,501
2022-12-09 $26.22 $26.44 $26.22 $26.29 $26.29 236,452
2022-12-08 $26.16 $26.25 $26.08 $26.23 $26.23 46,461
2022-12-07 $26.12 $26.19 $26.08 $26.13 $26.13 27,727
2022-12-06 $26.39 $26.39 $26.15 $26.25 $26.25 55,390
2022-12-05 $26.50 $26.51 $26.32 $26.36 $26.36 13,947
2022-12-02 $26.46 $26.58 $26.43 $26.58 $26.58 18,827
2022-12-01 $32.97 $32.99 $32.84 $32.94 $26.60 82,520
2022-11-30 $32.76 $33.01 $32.66 $32.98 $26.63 47,071
2022-11-29 $32.75 $32.75 $32.63 $32.72 $26.42 18,785
2022-11-28 $32.86 $32.92 $32.68 $32.71 $26.42 38,114
2022-11-25 $33.00 $33.10 $33.00 $33.06 $26.69 2,383
2022-11-23 $32.83 $32.96 $32.81 $32.91 $32.91 17,601
2022-11-22 $32.68 $32.85 $32.68 $32.85 $32.85 27,571
2022-11-21 $32.56 $32.61 $32.52 $32.59 $32.59 15,966
2022-11-18 $32.59 $32.60 $32.48 $32.56 $32.56 5,621
2022-11-17 $32.20 $32.46 $32.20 $32.43 $32.43 7,954
2022-11-16 $32.29 $32.37 $32.29 $32.33 $32.33 17,038
2022-11-15 $32.70 $32.76 $32.45 $32.46 $32.46 9,062
2022-11-14 $32.69 $32.69 $32.49 $32.49 $32.49 5,600
2022-11-11 $32.67 $32.87 $32.67 $32.80 $32.80 7,935
2022-11-10 $32.23 $32.64 $32.23 $32.64 $32.64 6,617
2022-11-09 $31.75 $31.81 $31.54 $31.54 $31.54 7,536
2022-11-08 $31.69 $31.85 $31.61 $31.79 $31.79 9,637
2022-11-07 $31.61 $31.61 $31.49 $31.50 $31.50 14,756
2022-11-04 $31.35 $31.48 $31.24 $31.48 $31.48 14,115
2022-11-03 $30.80 $31.05 $30.76 $30.95 $30.95 25,510
2022-11-02 $31.30 $31.35 $31.00 $31.00 $31.00 17,208
2022-11-01 $31.48 $31.52 $31.30 $31.34 $31.34 31,514
2022-10-31 $31.05 $31.12 $31.03 $31.07 $31.07 9,526
2022-10-28 $30.86 $31.22 $30.86 $31.22 $31.22 9,422
2022-10-27 $31.05 $31.09 $30.91 $30.91 $30.91 5,499
2022-10-26 $30.92 $31.20 $30.92 $31.00 $31.00 14,676
2022-10-25 $30.50 $30.92 $30.50 $30.92 $30.92 4,988
2022-10-24 $30.45 $30.49 $30.28 $30.43 $30.43 3,969
2022-10-21 $30.05 $30.42 $30.05 $30.41 $30.41 8,802
2022-10-20 $30.22 $30.42 $30.17 $30.19 $30.19 19,926
2022-10-19 $30.34 $30.43 $30.10 $30.26 $30.26 14,347
2022-10-18 $30.71 $30.71 $30.42 $30.51 $30.51 149,605
2022-10-17 $30.36 $30.37 $30.28 $30.31 $30.31 7,266
2022-10-14 $30.21 $30.27 $29.73 $29.73 $29.73 17,484
2022-10-13 $29.23 $30.09 $29.12 $30.08 $30.08 13,952
2022-10-12 $29.64 $29.68 $29.57 $29.59 $29.59 8,558
2022-10-11 $29.70 $29.94 $29.62 $29.69 $29.69 13,138
2022-10-10 $30.09 $30.09 $29.81 $29.96 $29.96 9,469
2022-10-07 $30.32 $30.32 $29.98 $30.05 $30.05 9,562
2022-10-06 $30.55 $30.58 $30.46 $30.46 $30.46 4,030
2022-10-05 $30.36 $30.67 $30.36 $30.58 $30.58 13,977
2022-10-04 $30.75 $30.88 $30.69 $30.85 $30.85 23,713
2022-10-03 $29.76 $30.10 $29.68 $30.02 $30.02 27,003
2022-09-30 $29.66 $29.91 $29.62 $29.62 $29.62 9,707
2022-09-29 $29.50 $29.53 $29.35 $29.48 $29.48 8,783
2022-09-28 $29.62 $30.09 $29.62 $30.05 $30.05 12,073
2022-09-27 $29.90 $29.98 $29.58 $29.72 $29.72 15,203
2022-09-26 $29.99 $30.13 $29.90 $29.93 $29.93 5,753
2022-09-23 $30.30 $30.30 $30.14 $30.25 $30.25 22,706
2022-09-22 $30.83 $30.89 $30.69 $30.80 $30.80 40,898
2022-09-21 $31.19 $31.30 $30.97 $30.97 $30.97 86,863
2022-09-20 $31.12 $31.18 $30.90 $31.06 $31.06 5,793
2022-09-19 $31.18 $31.51 $31.18 $31.51 $31.51 40,802
2022-09-16 $31.32 $31.42 $31.29 $31.42 $31.42 12,045
2022-09-15 $31.58 $31.78 $31.53 $31.58 $31.58 8,683
2022-09-14 $31.77 $31.85 $31.69 $31.85 $31.85 12,401
2022-09-13 $32.15 $32.17 $31.75 $31.78 $31.78 13,377
2022-09-12 $32.55 $32.58 $32.47 $32.48 $32.48 34,730
2022-09-09 $32.14 $32.28 $32.11 $32.28 $32.28 15,032
2022-09-08 $31.41 $31.72 $31.41 $31.68 $31.68 8,817
2022-09-07 $31.30 $31.55 $31.30 $31.53 $31.53 58,130
2022-09-06 $31.58 $31.58 $31.34 $31.37 $31.37 11,611
2022-09-02 $31.54 $31.74 $31.18 $31.23 $31.23 14,640
2022-09-01 $31.47 $31.57 $31.34 $31.56 $31.56 21,217
2022-08-31 $32.03 $32.08 $31.85 $31.88 $31.88 4,290
2022-08-30 $32.15 $32.15 $31.84 $31.87 $31.87 11,903
2022-08-29 $31.85 $32.00 $31.85 $31.93 $31.93 14,600
2022-08-26 $32.54 $32.54 $31.96 $31.96 $31.96 19,732
2022-08-25 $32.44 $32.60 $32.44 $32.60 $32.60 10,006
2022-08-24 $32.29 $32.45 $32.29 $32.40 $32.40 13,916
2022-08-23 $32.27 $32.35 $32.19 $32.22 $32.22 12,561
2022-08-22 $32.38 $32.38 $32.21 $32.24 $32.24 16,420
2022-08-19 $32.97 $32.97 $32.74 $32.77 $32.77 8,180
2022-08-18 $33.06 $33.14 $33.01 $33.08 $33.08 10,072
2022-08-17 $33.00 $33.10 $32.93 $33.01 $33.01 23,096
2022-08-16 $33.15 $33.31 $33.12 $33.30 $33.30 7,509
2022-08-15 $33.23 $33.33 $33.20 $33.30 $33.30 4,338
2022-08-12 $33.24 $33.35 $33.17 $33.35 $33.35 10,123
2022-08-11 $33.15 $33.21 $32.99 $33.04 $33.04 8,080
2022-08-10 $32.94 $33.06 $32.83 $33.04 $33.04 57,306
2022-08-09 $32.58 $32.58 $32.43 $32.44 $32.44 6,131
2022-08-08 $32.77 $32.87 $32.68 $32.70 $32.70 7,333
2022-08-05 $32.57 $32.69 $32.53 $32.65 $32.65 13,223
2022-08-04 $32.72 $32.74 $32.66 $32.70 $32.70 8,479
2022-08-03 $32.50 $32.65 $32.43 $32.64 $32.64 14,516
2022-08-02 $32.25 $32.43 $32.24 $32.25 $32.25 16,841
2022-08-01 $32.63 $32.68 $32.47 $32.53 $32.53 15,275
2022-07-29 $32.53 $32.73 $32.53 $32.72 $32.72 13,980
2022-07-28 $32.22 $32.42 $32.11 $32.36 $32.36 7,756
2022-07-27 $31.95 $32.22 $31.95 $32.22 $32.22 3,976
2022-07-26 $31.90 $31.90 $31.74 $31.77 $31.77 9,921
2022-07-25 $32.12 $32.12 $32.03 $32.07 $32.07 6,234
2022-07-22 $32.25 $32.25 $31.92 $31.96 $31.96 7,671
2022-07-21 $31.90 $32.10 $31.87 $32.10 $32.10 6,592
2022-07-20 $31.61 $31.77 $31.59 $31.67 $31.67 5,852
2022-07-19 $31.27 $31.57 $31.27 $31.55 $31.55 22,124
2022-07-18 $31.20 $31.20 $31.02 $31.03 $31.03 3,730
2022-07-15 $30.80 $30.91 $30.80 $30.87 $30.87 3,027
2022-07-14 $30.57 $30.67 $30.39 $30.66 $30.66 7,965
2022-07-13 $30.59 $30.88 $30.55 $30.79 $30.79 13,695
2022-07-12 $30.89 $31.00 $30.79 $30.86 $30.86 24,149
2022-07-11 $31.15 $31.15 $30.95 $30.95 $30.95 12,077
2022-07-08 $31.13 $31.26 $31.04 $31.18 $31.18 9,161
2022-07-07 $30.84 $31.01 $30.84 $30.99 $30.99 15,175
2022-07-06 $30.45 $30.58 $30.41 $30.55 $30.55 28,979
2022-07-05 $30.10 $30.54 $30.10 $30.51 $30.51 4,894
2022-07-01 $31.17 $31.50 $31.12 $31.43 $30.82 14,150
2022-06-30 $31.10 $31.36 $30.95 $31.32 $30.71 9,000
2022-06-29 $31.77 $31.77 $31.58 $31.63 $31.01 4,002
2022-06-28 $32.25 $32.25 $31.73 $31.73 $31.11 8,218
2022-06-27 $31.86 $31.86 $31.75 $31.76 $31.14 5,571
2022-06-24 $31.58 $31.83 $31.58 $31.83 $31.21 10,426
2022-06-23 $31.04 $31.16 $30.94 $31.16 $30.55 14,662
2022-06-22 $31.38 $31.39 $31.22 $31.25 $30.64 12,141
2022-06-21 $31.45 $31.53 $31.39 $31.43 $30.82 8,481
2022-06-17 $31.08 $31.27 $31.05 $31.15 $30.55 12,404
2022-06-16 $31.01 $31.01 $30.66 $30.70 $30.11 13,497
2022-06-15 $31.55 $31.77 $31.43 $31.77 $31.15 4,575
2022-06-14 $31.47 $31.47 $31.27 $31.42 $30.80 4,088
2022-06-13 $31.87 $31.87 $31.62 $31.62 $31.00 13,840
2022-06-10 $32.67 $32.67 $32.46 $32.50 $31.87 5,929
2022-06-09 $33.36 $33.40 $33.09 $33.09 $32.45 5,553
2022-06-08 $33.66 $33.73 $33.58 $33.58 $32.92 10,116
2022-06-07 $33.60 $33.80 $33.57 $33.78 $33.12 8,765
2022-06-06 $33.84 $33.91 $33.71 $33.78 $33.12 11,109
2022-06-03 $33.70 $33.70 $33.50 $33.58 $32.93 9,489
2022-06-02 $33.55 $33.91 $33.53 $33.91 $33.25 20,163
2022-06-01 $33.78 $33.78 $33.43 $33.50 $32.84 8,649
2022-05-31 $33.68 $33.70 $33.61 $33.63 $32.97 14,711
2022-05-27 $33.41 $33.60 $33.41 $33.58 $32.93 5,928
2022-05-26 $33.04 $33.38 $33.04 $33.31 $32.66 12,354
2022-05-25 $32.72 $33.07 $32.72 $32.94 $32.30 15,357
2022-05-24 $32.95 $32.99 $32.72 $32.91 $32.27 7,525
2022-05-23 $33.14 $33.32 $33.14 $33.26 $32.61 6,176
2022-05-20 $33.13 $33.13 $32.75 $32.98 $32.33 5,612
2022-05-19 $32.43 $32.85 $32.43 $32.74 $32.10 11,786
2022-05-18 $32.95 $32.98 $32.60 $32.62 $31.98 10,259
2022-05-17 $33.16 $33.25 $32.96 $33.24 $32.59 18,489
2022-05-16 $32.77 $32.96 $32.74 $32.81 $32.17 7,430
2022-05-13 $32.71 $32.90 $32.71 $32.87 $32.23 14,602
2022-05-12 $31.88 $32.19 $31.87 $32.07 $31.44 22,521
2022-05-11 $32.19 $32.55 $32.07 $32.07 $31.44 9,982
2022-05-10 $32.39 $32.39 $31.96 $32.12 $31.49 9,619
2022-05-09 $32.37 $32.38 $31.90 $32.01 $31.38 19,725
2022-05-06 $33.02 $33.02 $32.75 $32.92 $32.28 11,470
2022-05-05 $33.69 $33.69 $33.05 $33.19 $32.54 16,775
2022-05-04 $33.63 $33.99 $33.43 $33.99 $33.33 11,522
2022-05-03 $33.65 $33.82 $33.65 $33.77 $33.11 9,523
2022-05-02 $33.62 $33.76 $33.40 $33.64 $32.98 18,502
2022-04-29 $34.16 $34.23 $33.73 $33.73 $33.07 10,604
2022-04-28 $34.00 $34.27 $33.94 $34.19 $33.53 10,138
2022-04-27 $33.66 $33.66 $33.48 $33.53 $32.88 9,492
2022-04-26 $33.75 $33.75 $33.33 $33.33 $32.68 8,475
2022-04-25 $33.82 $33.97 $33.74 $33.97 $33.31 7,208
2022-04-22 $34.40 $34.40 $34.06 $34.06 $33.40 9,801
2022-04-21 $34.82 $34.83 $34.38 $34.38 $33.71 4,829
2022-04-20 $34.58 $34.58 $34.45 $34.46 $33.78 11,908
2022-04-19 $34.20 $34.48 $34.20 $34.48 $33.81 7,164
2022-04-18 $34.14 $34.37 $34.14 $34.24 $33.58 6,165
2022-04-14 $34.37 $34.42 $34.23 $34.25 $33.58 15,080
2022-04-13 $34.01 $34.24 $34.01 $34.20 $33.53 6,662
2022-04-12 $34.02 $34.10 $33.79 $33.86 $33.20 8,484
2022-04-11 $34.26 $34.26 $33.99 $34.01 $33.35 4,605
2022-04-08 $34.26 $34.38 $34.23 $34.27 $33.60 19,259
2022-04-07 $34.26 $34.41 $34.03 $34.30 $33.63 26,436
2022-04-06 $34.29 $34.39 $34.13 $34.25 $33.58 29,590
2022-04-05 $34.96 $34.98 $34.80 $34.84 $34.16 14,811
2022-04-04 $34.94 $35.08 $34.91 $35.08 $34.40 17,781
2022-04-01 $34.69 $34.76 $34.57 $34.73 $34.05 59,445
2022-03-31 $34.64 $34.64 $34.38 $34.40 $33.73 20,887
2022-03-30 $34.85 $34.87 $34.69 $34.74 $34.06 27,424
2022-03-29 $35.06 $35.18 $34.96 $35.14 $34.45 11,805
2022-03-28 $34.54 $34.68 $34.40 $34.68 $34.00 22,143
2022-03-25 $34.54 $34.62 $34.39 $34.62 $33.94 16,259
2022-03-24 $34.41 $34.53 $34.31 $34.53 $33.86 21,221
2022-03-23 $34.42 $34.47 $34.28 $34.29 $33.62 16,784
2022-03-22 $34.58 $34.73 $34.56 $34.71 $34.03 13,566
2022-03-21 $34.49 $34.53 $34.37 $34.46 $33.79 17,383
2022-03-18 $34.14 $34.59 $34.10 $34.58 $33.91 12,181
2022-03-17 $33.91 $34.26 $33.89 $34.18 $33.51 30,751
2022-03-16 $33.67 $34.01 $33.57 $34.01 $33.35 33,306
2022-03-15 $33.13 $33.21 $32.98 $33.19 $32.54 32,946
2022-03-14 $33.24 $33.34 $33.10 $33.14 $32.49 11,884
2022-03-11 $33.18 $33.26 $32.76 $32.81 $32.17 13,349
2022-03-10 $32.54 $32.79 $32.54 $32.69 $32.05 14,846
2022-03-09 $32.51 $33.00 $32.51 $32.80 $32.16 15,782
2022-03-08 $31.84 $32.21 $31.56 $31.89 $31.27 9,164
2022-03-07 $32.24 $32.24 $31.48 $31.59 $30.97 17,037
2022-03-04 $32.53 $32.57 $32.14 $32.36 $31.73 30,486
2022-03-03 $33.68 $33.68 $33.12 $33.18 $32.53 4,996
2022-03-02 $33.64 $33.81 $33.61 $33.77 $33.11 20,459
2022-03-01 $33.68 $33.68 $33.25 $33.32 $32.67 8,714
2022-02-28 $33.91 $34.21 $33.83 $33.93 $33.27 11,643
2022-02-25 $33.82 $34.24 $33.77 $34.21 $33.54 25,007
2022-02-24 $32.73 $33.62 $32.44 $33.62 $32.96 76,620
2022-02-23 $34.09 $34.09 $33.56 $33.61 $32.95 19,468
2022-02-22 $33.99 $34.12 $33.75 $33.93 $33.27 26,279
2022-02-18 $34.58 $34.62 $34.32 $34.36 $33.69 47,482
2022-02-17 $34.94 $34.94 $34.62 $34.62 $33.94 27,470
2022-02-16 $35.01 $35.27 $34.97 $35.21 $34.52 19,719
2022-02-15 $34.93 $35.21 $34.93 $35.19 $34.50 15,045
2022-02-14 $34.52 $34.60 $34.30 $34.51 $33.83 16,238
2022-02-11 $35.16 $35.17 $34.68 $34.72 $34.04 23,285
2022-02-10 $35.12 $35.49 $35.12 $35.17 $34.48 9,096
2022-02-09 $35.39 $35.47 $35.35 $35.47 $34.78 7,328
2022-02-08 $34.68 $34.88 $34.68 $34.88 $34.20 7,300
2022-02-07 $34.74 $34.85 $34.72 $34.72 $34.04 17,435
2022-02-04 $34.67 $34.92 $34.61 $34.80 $34.12 13,738
2022-02-03 $34.93 $34.93 $34.69 $34.70 $34.02 12,038
2022-02-02 $35.43 $35.45 $35.31 $35.39 $34.70 15,440
2022-02-01 $35.04 $35.10 $34.89 $35.10 $34.42 14,501
2022-01-31 $34.54 $34.96 $34.51 $34.96 $34.27 7,721
2022-01-28 $34.18 $34.42 $34.04 $34.42 $33.75 11,712
2022-01-27 $34.43 $34.51 $34.17 $34.23 $33.56 16,196
2022-01-26 $34.60 $34.70 $34.17 $34.32 $33.65 9,172
2022-01-25 $34.14 $34.39 $33.92 $34.23 $33.56 18,928
2022-01-24 $34.22 $34.51 $33.72 $34.51 $33.84 33,765
2022-01-21 $35.18 $35.22 $34.90 $34.90 $34.22 23,892
2022-01-20 $35.65 $35.78 $35.38 $35.38 $34.69 20,798
2022-01-19 $35.79 $35.81 $35.57 $35.59 $34.90 13,572
2022-01-18 $35.82 $35.88 $35.71 $35.73 $35.03 10,249
2022-01-14 $36.10 $36.19 $36.00 $36.19 $35.48 7,496
2022-01-13 $36.55 $36.58 $36.20 $36.22 $35.51 14,079
2022-01-12 $36.56 $36.62 $36.49 $36.55 $35.84 8,812
2022-01-11 $36.17 $36.38 $36.16 $36.38 $35.67 6,353
2022-01-10 $36.16 $36.16 $35.81 $36.06 $35.35 8,149
2022-01-07 $36.53 $36.53 $36.40 $36.49 $35.77 7,388
2022-01-06 $36.68 $36.83 $36.65 $36.65 $35.94 7,062
2022-01-05 $37.28 $37.31 $36.86 $36.88 $36.16 18,928
2022-01-04 $37.45 $37.46 $37.23 $37.30 $36.57 132,748
2022-01-03 $37.10 $37.18 $37.04 $37.11 $36.39 16,389
2021-12-31 $36.91 $36.95 $36.82 $36.82 $36.10 18,344
2021-12-30 $36.94 $36.98 $36.86 $36.87 $36.15 16,074
2021-12-29 $36.92 $36.93 $36.81 $36.90 $36.18 10,497
2021-12-28 $36.88 $36.96 $36.82 $36.83 $36.11 17,245
2021-12-27 $36.52 $36.77 $36.51 $36.77 $36.05 8,133
2021-12-23 $36.34 $36.44 $36.32 $36.40 $35.69 4,279
2021-12-22 $36.57 $36.94 $36.57 $36.94 $35.51 12,699
2021-12-21 $36.49 $36.62 $36.47 $36.61 $35.20 5,018
2021-12-20 $36.12 $36.29 $36.00 $36.28 $34.88 9,085
2021-12-17 $36.48 $36.66 $36.36 $36.47 $35.06 12,896
2021-12-16 $36.80 $36.81 $36.49 $36.57 $35.16 15,876
2021-12-15 $36.53 $36.75 $36.35 $36.74 $35.32 30,726
2021-12-14 $36.45 $36.46 $36.29 $36.40 $34.99 16,373
2021-12-13 $36.81 $36.81 $36.56 $36.56 $35.15 7,479
2021-12-10 $37.06 $37.06 $36.87 $36.95 $35.52 16,700
2021-12-09 $37.08 $37.08 $36.97 $37.01 $35.58 11,100
2021-12-08 $37.32 $37.32 $37.11 $37.16 $35.72 13,812
2021-12-07 $37.15 $37.36 $37.15 $37.26 $35.82 9,658
2021-12-06 $36.26 $36.49 $36.26 $36.45 $35.04 5,439
2021-12-03 $36.62 $36.62 $36.11 $36.29 $34.89 10,858
2021-12-02 $36.11 $36.42 $36.11 $36.36 $34.96 19,052
2021-12-01 $36.64 $36.64 $36.03 $36.03 $34.64 9,168
2021-11-30 $36.37 $36.37 $36.00 $36.20 $34.80 23,724
2021-11-29 $36.77 $36.77 $36.51 $36.58 $35.17 5,791
2021-11-26 $36.70 $36.70 $36.31 $36.33 $34.92 9,985
2021-11-24 $37.20 $37.42 $37.20 $37.41 $35.97 14,497
2021-11-23 $37.71 $37.73 $37.45 $37.59 $36.14 18,704
2021-11-22 $37.97 $37.97 $37.75 $37.76 $36.30 10,589
2021-11-19 $37.88 $37.92 $37.82 $37.84 $36.38 9,610
2021-11-18 $38.02 $38.02 $37.87 $37.99 $36.53 7,577
2021-11-17 $38.14 $38.14 $37.97 $38.01 $36.54 29,135
2021-11-16 $38.23 $38.25 $38.19 $38.21 $36.74 32,884
2021-11-15 $38.27 $38.29 $38.21 $38.23 $36.76 7,921
2021-11-12 $38.19 $38.24 $38.16 $38.22 $36.75 7,848
2021-11-11 $38.03 $38.10 $38.03 $38.06 $36.59 6,915
2021-11-10 $38.00 $38.08 $37.82 $37.87 $36.41 13,116
2021-11-09 $38.28 $38.28 $38.08 $38.13 $36.66 15,136
2021-11-08 $38.26 $38.27 $38.21 $38.24 $36.76 20,807
2021-11-05 $38.26 $38.28 $38.19 $38.27 $36.79 7,815
2021-11-04 $38.28 $38.29 $38.20 $38.29 $36.81 9,802
2021-11-03 $37.83 $38.04 $37.83 $38.04 $36.57 4,905
2021-11-02 $37.81 $37.85 $37.79 $37.82 $36.35 16,132
2021-11-01 $37.90 $37.90 $37.81 $37.90 $36.43 9,576
2021-10-29 $37.53 $37.68 $37.50 $37.67 $36.21 7,727
2021-10-28 $37.54 $37.68 $37.54 $37.68 $36.23 3,521
2021-10-27 $37.62 $37.62 $37.45 $37.45 $36.00 3,649
2021-10-26 $37.80 $37.80 $37.64 $37.68 $36.22 7,456
2021-10-25 $37.56 $37.63 $37.53 $37.57 $36.12 4,555
2021-10-22 $37.58 $37.61 $37.53 $37.61 $36.15 2,371
2021-10-21 $37.50 $37.55 $37.46 $37.55 $36.10 11,057
2021-10-20 $37.68 $37.69 $37.63 $37.65 $36.20 11,004
2021-10-19 $37.61 $37.70 $37.61 $37.66 $36.20 4,216
2021-10-18 $37.46 $37.53 $37.46 $37.53 $36.08 7,607
2021-10-15 $37.57 $37.62 $37.54 $37.57 $36.12 9,524
2021-10-14 $37.28 $37.28 $37.15 $37.28 $35.84 4,342
2021-10-13 $36.81 $36.97 $36.77 $36.90 $35.48 15,546
2021-10-12 $36.58 $36.68 $36.58 $36.64 $35.22 7,005
2021-10-11 $36.57 $36.69 $36.50 $36.50 $35.09 7,623
2021-10-08 $36.59 $36.59 $36.45 $36.48 $35.07 4,656
2021-10-07 $36.46 $36.66 $36.46 $36.55 $35.13 4,742
2021-10-06 $36.11 $36.33 $36.00 $36.32 $34.92 6,069
2021-10-05 $36.45 $36.63 $36.45 $36.57 $35.16 27,956
2021-10-04 $36.73 $36.73 $36.22 $36.34 $34.93 10,244
2021-10-01 $36.84 $36.98 $36.66 $36.92 $35.49 10,634
2021-09-30 $37.10 $37.10 $36.85 $36.85 $35.43 9,185
2021-09-29 $37.24 $37.24 $37.07 $37.07 $35.64 9,841
2021-09-28 $37.28 $37.28 $37.01 $37.05 $35.62 4,313
2021-09-27 $37.85 $37.88 $37.76 $37.85 $36.38 5,351
2021-09-24 $37.93 $38.03 $37.93 $37.93 $36.46 8,399
2021-09-23 $38.06 $38.21 $38.06 $38.19 $36.71 6,014
2021-09-22 $37.71 $37.89 $37.71 $37.82 $36.35 3,704
2021-09-21 $37.69 $37.69 $37.58 $37.58 $36.12 5,511
2021-09-20 $37.35 $37.39 $37.11 $37.36 $35.92 34,333
2021-09-17 $38.26 $38.26 $38.04 $38.11 $36.64 12,235
2021-09-16 $38.14 $38.30 $38.10 $38.29 $36.81 9,601
2021-09-15 $38.06 $38.17 $37.96 $38.17 $36.70 11,124
2021-09-14 $38.43 $38.43 $38.20 $38.20 $36.73 13,201
2021-09-13 $38.40 $38.40 $38.27 $38.36 $36.88 4,102
2021-09-10 $38.38 $38.38 $38.11 $38.11 $36.64 8,356
2021-09-09 $38.09 $38.22 $38.05 $38.10 $36.63 10,647
2021-09-08 $38.31 $38.31 $38.08 $38.09 $36.61 5,888
2021-09-07 $38.45 $38.45 $38.38 $38.38 $36.90 12,758
2021-09-03 $38.29 $38.37 $38.20 $38.34 $36.86 8,015
2021-09-02 $38.27 $38.28 $38.15 $38.20 $36.72 11,209
2021-09-01 $37.98 $38.10 $37.98 $37.99 $36.52 5,392
2021-08-31 $37.90 $37.90 $37.76 $37.84 $36.38 16,843
2021-08-30 $37.80 $37.86 $37.80 $37.81 $36.35 8,094
2021-08-27 $37.49 $37.70 $37.49 $37.68 $36.22 10,924
2021-08-26 $37.51 $37.51 $37.39 $37.40 $35.95 19,501
2021-08-25 $37.48 $37.48 $37.44 $37.44 $35.99 10,957
2021-08-24 $37.26 $37.39 $37.26 $37.33 $35.89 4,528
2021-08-23 $37.13 $37.21 $37.10 $37.16 $35.73 8,517
2021-08-20 $36.80 $36.95 $36.80 $36.95 $35.52 9,518
2021-08-19 $36.85 $36.95 $36.83 $36.89 $35.46 5,297
2021-08-18 $37.21 $37.26 $37.08 $37.08 $35.65 12,886
2021-08-17 $36.97 $37.00 $36.85 $36.95 $35.52 35,097
2021-08-16 $37.01 $37.24 $37.01 $37.22 $35.78 90,334
2021-08-13 $37.40 $37.40 $37.34 $37.35 $35.91 10,736
2021-08-12 $37.41 $37.42 $37.31 $37.40 $35.95 16,722
2021-08-11 $37.28 $37.38 $37.28 $37.38 $35.94 5,101
2021-08-10 $37.14 $37.19 $37.13 $37.18 $35.74 6,544
2021-08-09 $37.00 $37.03 $36.94 $37.02 $35.59 12,376
2021-08-06 $37.02 $37.05 $37.00 $37.04 $35.61 13,688
2021-08-05 $36.99 $37.05 $36.99 $37.01 $35.58 4,451
2021-08-04 $36.86 $36.98 $36.86 $36.89 $35.47 4,913
2021-08-03 $37.00 $37.00 $36.81 $36.98 $35.55 8,194
2021-08-02 $36.93 $36.94 $36.82 $36.82 $35.40 12,302
2021-07-30 $36.69 $36.69 $36.63 $36.63 $35.22 3,721
2021-07-29 $36.82 $36.82 $36.70 $36.71 $35.29 8,631
2021-07-28 $36.63 $36.67 $36.61 $36.63 $35.21 9,226
2021-07-27 $36.45 $36.53 $36.40 $36.53 $35.11 7,765
2021-07-26 $36.61 $36.68 $36.57 $36.68 $35.27 7,196
2021-07-23 $36.56 $36.69 $36.56 $36.63 $35.21 6,174
2021-07-22 $36.42 $36.42 $36.30 $36.36 $34.96 3,281
2021-07-21 $36.02 $36.22 $36.02 $36.20 $34.80 5,850
2021-07-20 $35.38 $35.73 $35.38 $35.69 $34.31 8,653
2021-07-19 $35.40 $35.40 $35.16 $35.27 $33.90 40,035
2021-07-16 $36.25 $36.25 $35.96 $35.96 $34.57 3,944
2021-07-15 $36.18 $36.22 $36.09 $36.15 $34.75 4,123
2021-07-14 $36.59 $36.59 $36.47 $36.47 $35.06 4,029
2021-07-13 $36.55 $36.60 $36.52 $36.56 $35.14 4,660
2021-07-12 $36.49 $36.58 $36.49 $36.56 $35.15 10,934
2021-07-09 $36.25 $36.42 $36.14 $36.41 $35.00 6,036
2021-07-08 $35.82 $35.94 $35.66 $35.83 $34.45 21,063
2021-07-07 $36.47 $36.51 $36.43 $36.45 $35.05 3,010
2021-07-06 $36.51 $36.51 $36.29 $36.32 $34.92 3,158
2021-07-02 $36.40 $36.40 $36.37 $36.38 $34.97 4,470
2021-07-01 $36.48 $36.58 $36.48 $36.58 $34.84 24,580
2021-06-30 $36.36 $36.41 $36.32 $36.41 $34.68 3,679
2021-06-29 $36.55 $36.58 $36.46 $36.50 $34.77 8,187
2021-06-28 $36.59 $36.59 $36.40 $36.43 $34.70 7,663
2021-06-25 $36.55 $36.60 $36.55 $36.60 $34.86 10,293
2021-06-24 $36.37 $36.45 $36.37 $36.41 $34.68 5,288
2021-06-23 $36.28 $36.28 $36.15 $36.17 $34.45 19,234
2021-06-22 $36.27 $36.38 $36.24 $36.35 $34.62 3,078
2021-06-21 $36.05 $36.36 $36.05 $36.29 $34.56 14,575
2021-06-18 $36.09 $36.13 $36.00 $36.00 $34.29 7,704
2021-06-17 $36.48 $36.52 $36.42 $36.48 $34.74 6,336
2021-06-16 $36.66 $36.72 $36.55 $36.67 $34.93 7,663
2021-06-15 $36.82 $36.82 $36.60 $36.66 $34.92 9,233
2021-06-14 $36.85 $36.90 $36.80 $36.90 $35.14 30,480
2021-06-11 $36.75 $36.82 $36.72 $36.82 $35.07 5,460
2021-06-10 $36.57 $36.63 $36.56 $36.57 $34.83 6,583
2021-06-09 $36.61 $36.65 $36.55 $36.56 $34.82 7,833
2021-06-08 $36.74 $36.77 $36.67 $36.71 $34.96 11,340
2021-06-07 $36.66 $36.68 $36.58 $36.62 $34.88 7,077
2021-06-04 $36.54 $36.67 $36.54 $36.63 $34.89 11,327
2021-06-03 $36.46 $36.50 $36.42 $36.42 $34.68 6,280
2021-06-02 $36.50 $36.50 $36.45 $36.49 $34.75 5,941
2021-06-01 $36.52 $36.52 $36.37 $36.38 $34.65 9,196
2021-05-28 $36.36 $36.36 $36.28 $36.29 $34.56 6,728
2021-05-27 $36.13 $36.14 $36.08 $36.14 $34.42 3,505
2021-05-26 $35.92 $36.08 $35.92 $36.03 $34.32 6,280
2021-05-25 $36.01 $36.01 $35.86 $35.87 $34.16 8,691
2021-05-24 $35.90 $36.01 $35.89 $35.93 $34.22 5,254
2021-05-21 $35.81 $35.86 $35.70 $35.79 $34.09 8,711
2021-05-20 $35.59 $35.77 $35.59 $35.71 $34.01 7,839
2021-05-19 $35.07 $35.39 $35.03 $35.36 $33.68 7,816
2021-05-18 $35.56 $35.57 $35.40 $35.40 $33.72 5,431
2021-05-17 $35.45 $35.45 $35.27 $35.35 $33.67 18,437
2021-05-14 $35.28 $35.54 $35.28 $35.53 $33.84 7,998
2021-05-13 $35.00 $35.16 $34.98 $35.13 $33.46 14,167
2021-05-12 $35.26 $35.26 $34.88 $34.90 $33.24 15,494
2021-05-11 $35.30 $35.53 $35.28 $35.48 $33.79 8,791
2021-05-10 $36.26 $36.26 $35.95 $35.95 $34.24 13,683
2021-05-07 $36.07 $36.20 $36.07 $36.20 $34.48 16,171
2021-05-06 $35.81 $35.90 $35.68 $35.90 $34.20 11,031
2021-05-05 $35.95 $36.04 $35.91 $35.96 $34.25 9,503
2021-05-04 $35.79 $35.79 $35.48 $35.64 $33.94 16,017
2021-05-03 $36.01 $36.06 $35.94 $36.06 $34.34 7,446
2021-04-30 $35.93 $35.97 $35.75 $35.82 $34.12 6,117
2021-04-29 $36.17 $36.17 $35.84 $36.01 $34.29 8,894
2021-04-28 $36.02 $36.05 $35.96 $35.96 $34.25 10,868
2021-04-27 $35.99 $36.10 $35.97 $36.10 $34.38 6,500
2021-04-26 $36.12 $36.15 $36.08 $36.09 $34.37 22,215
2021-04-23 $35.75 $35.98 $35.75 $35.97 $34.26 5,439
2021-04-22 $35.84 $35.91 $35.61 $35.67 $33.97 20,433
2021-04-21 $35.32 $35.66 $35.32 $35.64 $33.94 22,491
2021-04-20 $35.71 $35.71 $35.41 $35.51 $33.82 10,965
2021-04-19 $36.24 $36.24 $36.03 $36.10 $34.38 14,385
2021-04-16 $36.23 $36.35 $36.23 $36.34 $34.61 4,749
2021-04-15 $36.07 $36.12 $36.04 $36.09 $34.37 9,942
2021-04-14 $35.95 $35.99 $35.87 $35.88 $34.17 6,568
2021-04-13 $35.88 $35.93 $35.84 $35.93 $34.22 19,486
2021-04-12 $35.77 $35.77 $35.65 $35.70 $34.01 12,446
2021-04-09 $35.87 $35.95 $35.86 $35.95 $34.24 14,185
2021-04-08 $35.77 $35.85 $35.73 $35.82 $34.11 8,520
2021-04-07 $35.72 $35.79 $35.72 $35.79 $34.08 5,100
2021-04-06 $35.60 $35.67 $35.51 $35.58 $33.89 16,612
2021-04-05 $35.92 $35.99 $35.74 $35.97 $34.26 26,040
2021-04-01 $35.29 $35.56 $35.29 $35.56 $33.87 32,104
2021-03-31 $35.09 $35.20 $35.09 $35.13 $33.46 9,581
2021-03-30 $35.05 $35.16 $35.05 $35.10 $33.43 11,871
2021-03-29 $35.07 $35.08 $34.93 $35.05 $33.38 8,059
2021-03-26 $35.06 $35.28 $35.02 $35.28 $33.60 8,288
2021-03-25 $34.50 $34.87 $34.46 $34.84 $33.18 15,007
2021-03-24 $34.64 $34.74 $34.55 $34.56 $32.91 13,618
2021-03-23 $35.00 $35.00 $34.63 $34.66 $33.01 35,739
2021-03-22 $35.17 $35.19 $35.08 $35.09 $33.42 8,201
2021-03-19 $35.11 $35.24 $35.04 $35.15 $33.48 4,026
2021-03-18 $35.04 $35.18 $34.90 $34.90 $33.24 4,936
2021-03-17 $35.01 $35.16 $34.95 $35.08 $33.41 7,731
2021-03-16 $35.16 $35.16 $35.06 $35.08 $33.41 8,633
2021-03-15 $34.86 $34.93 $34.78 $34.93 $33.27 13,754
2021-03-12 $34.57 $34.78 $34.57 $34.78 $33.13 13,126
2021-03-11 $34.57 $34.61 $34.52 $34.55 $32.91 11,592
2021-03-10 $34.29 $34.40 $34.29 $34.35 $32.72 12,342
2021-03-09 $34.21 $34.35 $34.21 $34.28 $32.65 8,864
2021-03-08 $33.83 $33.98 $33.83 $33.89 $32.27 11,234
2021-03-05 $33.91 $33.91 $33.60 $33.88 $32.26 7,691
2021-03-04 $33.85 $33.95 $33.60 $33.61 $32.01 6,452
2021-03-03 $33.93 $34.02 $33.80 $33.80 $32.19 9,079
2021-03-02 $33.87 $34.02 $33.87 $33.90 $32.29 26,273
2021-03-01 $33.99 $34.18 $33.96 $34.18 $32.55 8,101
2021-02-26 $33.69 $33.69 $33.50 $33.55 $31.96 5,604
2021-02-25 $33.97 $33.97 $33.53 $33.60 $32.00 8,834
2021-02-24 $33.83 $34.08 $33.81 $34.04 $32.42 12,749
2021-02-23 $33.73 $33.86 $33.59 $33.82 $32.21 11,580
2021-02-22 $33.84 $33.96 $33.80 $33.80 $32.19 8,264
2021-02-19 $33.91 $33.96 $33.84 $33.91 $32.30 5,906
2021-02-18 $33.77 $33.84 $33.69 $33.79 $32.18 6,569
2021-02-17 $34.33 $34.33 $34.18 $34.27 $32.64 11,365
2021-02-16 $34.52 $34.54 $34.47 $34.49 $32.85 48,193
2021-02-12 $34.09 $34.25 $34.09 $34.21 $32.59 3,688
2021-02-11 $33.97 $34.07 $33.97 $34.05 $32.43 9,833
2021-02-10 $34.02 $34.02 $33.73 $33.81 $32.20 6,168
2021-02-09 $33.94 $34.02 $33.90 $33.98 $32.36 5,904
2021-02-08 $34.04 $34.06 $33.97 $33.98 $32.36 6,598
2021-02-05 $33.71 $33.76 $33.70 $33.76 $32.16 12,961
2021-02-04 $33.45 $33.67 $33.44 $33.59 $31.99 6,744
2021-02-03 $33.46 $33.46 $33.40 $33.45 $31.85 2,343
2021-02-02 $33.17 $33.37 $33.16 $33.37 $31.78 5,375
2021-02-01 $32.78 $32.90 $32.67 $32.87 $31.31 9,945
2021-01-29 $32.57 $32.59 $32.25 $32.38 $30.84 24,815
2021-01-28 $32.63 $32.90 $32.63 $32.74 $31.19 10,121
2021-01-27 $32.67 $32.67 $32.39 $32.39 $30.85 6,794
2021-01-26 $32.99 $33.03 $32.94 $32.99 $31.42 14,357
2021-01-25 $32.92 $33.00 $32.78 $33.00 $31.43 8,448
2021-01-22 $33.10 $33.16 $33.04 $33.13 $31.56 53,179
2021-01-21 $33.31 $33.31 $33.13 $33.24 $31.66 13,250
2021-01-20 $33.26 $33.30 $33.24 $33.30 $31.71 3,355
2021-01-19 $32.95 $33.02 $32.81 $33.00 $31.42 8,303
2021-01-15 $32.82 $32.83 $32.65 $32.79 $31.23 9,454
2021-01-14 $33.05 $33.15 $33.05 $33.05 $31.48 4,825
2021-01-13 $32.99 $33.03 $32.97 $32.97 $31.40 3,619
2021-01-12 $32.92 $32.94 $32.81 $32.94 $31.37 5,479
2021-01-11 $32.81 $32.94 $32.81 $32.87 $31.31 4,621
2021-01-08 $33.17 $33.27 $33.06 $33.27 $31.68 4,158
2021-01-07 $32.90 $33.01 $32.90 $33.01 $31.44 5,081
2021-01-06 $32.62 $32.91 $32.61 $32.91 $31.34 3,064
2021-01-05 $32.33 $32.55 $32.33 $32.50 $30.96 10,180
2021-01-04 $32.59 $32.59 $32.16 $32.24 $30.70 10,194
2020-12-31 $32.17 $32.26 $32.15 $32.19 $30.66 7,252
2020-12-30 $32.48 $32.51 $32.31 $32.31 $30.77 8,658
2020-12-29 $32.56 $32.56 $32.30 $32.35 $30.81 4,515
2020-12-28 $32.22 $32.26 $32.09 $32.21 $30.68 8,964
2020-12-24 $31.95 $32.02 $31.95 $32.02 $30.49 1,616
2020-12-23 $31.96 $32.09 $31.96 $32.09 $30.37 4,124
2020-12-22 $31.68 $31.81 $31.68 $31.80 $30.09 3,360
2020-12-21 $31.40 $31.71 $31.34 $31.68 $29.98 6,693
2020-12-18 $32.08 $32.08 $31.94 $32.02 $30.30 5,920
2020-12-17 $32.10 $32.12 $32.04 $32.08 $30.35 9,744
2020-12-16 $32.00 $32.00 $31.88 $31.96 $30.24 5,028
2020-12-15 $31.70 $31.88 $31.67 $31.87 $30.16 12,148
2020-12-14 $31.64 $31.64 $31.57 $31.58 $29.88 3,827
2020-12-11 $31.30 $31.40 $31.29 $31.40 $29.71 5,143
2020-12-10 $31.34 $31.43 $31.33 $31.40 $29.72 4,905
2020-12-09 $31.60 $31.61 $31.38 $31.53 $29.83 5,650
2020-12-08 $31.37 $31.48 $31.37 $31.45 $29.77 3,212
2020-12-07 $31.44 $31.44 $31.29 $31.35 $29.67 8,029
2020-12-04 $31.59 $31.66 $31.59 $31.66 $29.96 3,516
2020-12-03 $31.32 $31.54 $31.32 $31.44 $29.75 8,948
2020-12-02 $31.31 $31.39 $31.31 $31.32 $29.64 7,880
2020-12-01 $31.47 $31.47 $31.35 $31.47 $29.78 6,939
2020-11-30 $31.02 $31.15 $30.87 $30.87 $29.21 3,565
2020-11-27 $31.27 $31.37 $31.27 $31.37 $29.69 1,753
2020-11-25 $31.01 $31.14 $31.00 $31.09 $29.42 17,915
2020-11-24 $31.24 $31.35 $31.21 $31.34 $29.65 5,190
2020-11-23 $31.07 $31.13 $31.01 $31.10 $29.43 8,152
2020-11-20 $30.82 $30.93 $30.80 $30.89 $29.24 7,392
2020-11-19 $30.60 $30.66 $30.55 $30.66 $29.01 3,831
2020-11-18 $30.75 $30.79 $30.57 $30.57 $28.93 4,155
2020-11-17 $30.69 $30.71 $30.65 $30.67 $29.02 3,626
2020-11-16 $30.86 $30.86 $30.70 $30.80 $29.15 3,361
2020-11-13 $30.24 $30.46 $30.24 $30.42 $28.78 12,472
2020-11-12 $30.27 $30.27 $30.02 $30.04 $28.43 10,522
2020-11-11 $30.43 $30.46 $30.37 $30.43 $28.80 6,764
2020-11-10 $30.27 $30.32 $30.18 $30.29 $28.66 4,109
2020-11-09 $30.67 $30.67 $30.28 $30.31 $28.68 16,172
2020-11-06 $29.33 $29.37 $29.26 $29.26 $27.69 11,611
2020-11-05 $29.23 $29.30 $29.19 $29.24 $27.67 24,771
2020-11-04 $28.76 $29.01 $28.76 $28.78 $27.23 5,635
2020-11-03 $28.48 $28.65 $28.48 $28.63 $27.09 20,655
2020-11-02 $27.99 $28.06 $27.96 $28.06 $26.55 4,546
2020-10-30 $27.83 $27.92 $27.74 $27.92 $26.42 30,559
2020-10-29 $27.85 $28.07 $27.85 $27.99 $26.48 33,783
2020-10-28 $27.98 $27.98 $27.68 $27.68 $26.20 16,129
2020-10-27 $28.60 $28.61 $28.36 $28.45 $26.92 10,559
2020-10-26 $28.92 $28.92 $28.58 $28.71 $27.17 12,471
2020-10-23 $29.24 $29.27 $29.18 $29.27 $27.70 8,231
2020-10-22 $29.10 $29.24 $29.09 $29.23 $27.66 2,226
2020-10-21 $29.24 $29.29 $29.14 $29.15 $27.59 3,434
2020-10-20 $29.38 $29.42 $29.28 $29.28 $27.70 8,738
2020-10-19 $29.45 $29.45 $29.19 $29.19 $27.62 2,512
2020-10-16 $29.44 $29.44 $29.34 $29.37 $27.79 3,643
2020-10-15 $29.20 $29.40 $29.20 $29.38 $27.80 4,731
2020-10-14 $29.74 $29.74 $29.55 $29.59 $28.00 10,978
2020-10-13 $29.69 $29.69 $29.57 $29.63 $28.04 8,176
2020-10-12 $29.82 $29.96 $29.78 $29.92 $28.31 12,319
2020-10-09 $29.73 $29.76 $29.70 $29.74 $28.14 20,435
2020-10-08 $29.71 $29.71 $29.60 $29.67 $28.08 4,285
2020-10-07 $29.43 $29.48 $29.37 $29.43 $27.85 2,392
2020-10-06 $29.49 $29.53 $29.30 $29.30 $27.73 14,758
2020-10-05 $29.28 $29.45 $29.28 $29.45 $27.87 3,973
2020-10-02 $28.76 $29.03 $28.76 $28.96 $27.40 5,962
2020-10-01 $29.03 $29.08 $28.98 $29.08 $27.52 3,788
2020-09-30 $28.90 $29.04 $28.84 $28.92 $27.37 12,163
2020-09-29 $28.90 $28.92 $28.86 $28.86 $27.32 3,281
2020-09-28 $28.93 $28.98 $28.92 $28.96 $27.41 4,085
2020-09-25 $28.42 $28.62 $28.42 $28.62 $27.08 4,319
2020-09-24 $28.24 $28.33 $28.24 $28.33 $26.81 1,587
2020-09-23 $28.64 $28.64 $28.37 $28.37 $26.85 3,194
2020-09-22 $28.46 $28.56 $28.37 $28.56 $27.03 4,397
2020-09-21 $28.39 $28.51 $28.38 $28.50 $26.97 2,815
2020-09-18 $29.06 $29.06 $28.89 $29.01 $27.45 3,290
2020-09-17 $28.97 $29.14 $28.97 $29.13 $27.57 6,558
2020-09-16 $29.02 $29.15 $29.02 $29.07 $27.51 8,526
2020-09-15 $28.93 $28.99 $28.90 $28.94 $27.39 1,970
2020-09-14 $28.74 $28.94 $28.74 $28.78 $27.23 16,827
2020-09-11 $28.63 $28.70 $28.55 $28.59 $27.06 5,354
2020-09-10 $28.67 $28.68 $28.37 $28.37 $26.85 6,760
2020-09-09 $28.51 $28.64 $28.50 $28.58 $27.05 6,378
2020-09-08 $28.19 $28.46 $28.19 $28.29 $26.77 3,680
2020-09-04 $28.45 $28.45 $27.93 $28.33 $26.81 7,027
2020-09-03 $28.80 $28.80 $28.14 $28.23 $26.72 11,500
2020-09-02 $28.73 $28.92 $28.66 $28.92 $27.36 7,752
2020-09-01 $28.38 $28.50 $28.33 $28.47 $26.94 15,938
2020-08-31 $28.58 $28.58 $28.49 $28.50 $26.97 9,901
2020-08-28 $28.46 $28.47 $28.37 $28.47 $26.94 5,608
2020-08-27 $28.61 $28.61 $28.50 $28.51 $26.98 14,171
2020-08-26 $28.61 $28.82 $28.61 $28.74 $27.19 15,657
2020-08-25 $28.59 $28.60 $28.45 $28.53 $27.00 5,923
2020-08-24 $28.54 $28.56 $28.48 $28.56 $27.03 7,905
2020-08-21 $28.09 $28.24 $28.09 $28.24 $26.72 2,293
2020-08-20 $28.15 $28.28 $28.13 $28.23 $26.71 8,291
2020-08-19 $28.28 $28.33 $28.21 $28.25 $26.73 14,347
2020-08-18 $28.34 $28.34 $28.26 $28.27 $26.76 3,823
2020-08-17 $28.22 $28.31 $28.21 $28.31 $26.79 16,870
2020-08-14 $28.17 $28.20 $28.09 $28.17 $26.65 20,319
2020-08-13 $28.43 $28.49 $28.30 $28.33 $26.81 19,643
2020-08-12 $28.30 $28.47 $28.30 $28.44 $26.91 7,733
2020-08-11 $28.22 $28.24 $28.00 $28.00 $26.49 26,360
2020-08-10 $27.78 $27.82 $27.68 $27.82 $26.33 13,473
2020-08-07 $27.55 $27.75 $27.55 $27.73 $26.24 12,970
2020-08-06 $27.58 $27.70 $27.53 $27.65 $26.17 16,424
2020-08-05 $27.61 $27.72 $27.59 $27.62 $26.14 16,550
2020-08-04 $27.28 $27.41 $27.28 $27.41 $25.94 7,861
2020-08-03 $27.18 $27.30 $27.18 $27.30 $25.83 7,184
2020-07-31 $27.03 $27.03 $26.66 $26.75 $25.31 23,127
2020-07-30 $27.00 $27.19 $26.82 $27.18 $25.72 11,766
2020-07-29 $27.43 $27.55 $27.41 $27.55 $26.07 12,208
2020-07-28 $27.50 $27.53 $27.40 $27.42 $25.95 10,365
2020-07-27 $27.51 $27.58 $27.50 $27.58 $26.10 4,853
2020-07-24 $27.42 $27.43 $27.33 $27.37 $25.90 154,331
2020-07-23 $27.84 $27.84 $27.61 $27.65 $26.17 5,437
2020-07-22 $27.81 $27.89 $27.81 $27.89 $26.39 6,261
2020-07-21 $27.88 $27.89 $27.75 $27.75 $26.26 12,396
2020-07-20 $27.64 $27.76 $27.63 $27.74 $26.25 17,856
2020-07-17 $27.53 $27.55 $27.48 $27.55 $26.07 11,155
2020-07-16 $27.52 $27.54 $27.47 $27.54 $26.06 16,759
2020-07-15 $27.56 $27.73 $27.52 $27.57 $26.09 11,219
2020-07-14 $27.12 $27.34 $27.10 $27.34 $25.87 9,077
2020-07-13 $27.43 $27.48 $27.10 $27.10 $25.64 7,885
2020-07-10 $27.09 $27.27 $27.03 $27.27 $25.80 11,912
2020-07-09 $27.27 $27.27 $26.93 $27.05 $25.60 8,837
2020-07-08 $27.25 $27.35 $27.20 $27.35 $25.88 2,109
2020-07-07 $27.45 $27.50 $27.30 $27.30 $25.83 9,806
2020-07-06 $27.53 $27.60 $27.50 $27.59 $26.11 8,343
2020-07-02 $27.32 $27.37 $27.24 $27.24 $25.77 4,632
2020-07-01 $27.23 $27.42 $27.23 $27.37 $25.66 5,858
2020-06-30 $27.25 $27.43 $27.21 $27.41 $25.69 88,107
2020-06-29 $27.27 $27.43 $27.17 $27.41 $25.69 10,483
2020-06-26 $27.47 $27.47 $27.17 $27.17 $25.47 9,254
2020-06-25 $27.20 $27.47 $27.20 $27.47 $25.75 38,887
2020-06-24 $27.50 $27.54 $27.13 $27.22 $25.51 19,416
2020-06-23 $27.85 $27.87 $27.72 $27.72 $25.98 29,265
2020-06-22 $27.58 $27.73 $27.58 $27.71 $25.97 3,506
2020-06-19 $27.87 $27.90 $27.51 $27.55 $25.82 7,862
2020-06-18 $27.60 $27.75 $27.60 $27.69 $25.96 6,341
2020-06-17 $27.83 $27.84 $27.66 $27.69 $25.95 12,197
2020-06-16 $27.55 $27.67 $27.49 $27.54 $25.81 10,906
2020-06-15 $26.67 $27.18 $26.65 $27.17 $25.46 7,244
2020-06-12 $27.24 $27.24 $26.84 $27.13 $25.42 33,322
2020-06-11 $27.18 $27.18 $26.48 $26.48 $24.82 21,615
2020-06-10 $28.15 $28.15 $27.94 $27.94 $26.19 4,933
2020-06-09 $28.09 $28.26 $28.09 $28.23 $26.46 50,644
2020-06-08 $28.63 $28.64 $28.43 $28.64 $26.85 7,632
2020-06-05 $28.59 $28.64 $28.48 $28.50 $26.71 9,787
2020-06-04 $28.08 $28.17 $27.98 $28.02 $26.26 23,986
2020-06-03 $28.04 $28.26 $28.04 $28.24 $26.47 19,086
2020-06-02 $27.73 $27.83 $27.63 $27.77 $26.03 7,523
2020-06-01 $27.22 $27.44 $27.22 $27.44 $25.71 1,585
2020-05-29 $26.98 $27.11 $26.78 $27.11 $25.41 11,605
2020-05-28 $27.10 $27.18 $26.95 $26.97 $25.28 6,140
2020-05-27 $26.77 $26.89 $26.71 $26.89 $25.20 21,610
2020-05-26 $26.76 $26.79 $26.65 $26.65 $24.98 6,709
2020-05-22 $25.91 $25.97 $25.84 $25.97 $24.34 4,326
2020-05-21 $26.08 $26.08 $25.84 $25.85 $24.23 31,054
2020-05-20 $25.98 $26.10 $25.98 $26.02 $24.38 8,777
2020-05-19 $25.69 $25.75 $25.57 $25.57 $23.97 5,708
2020-05-18 $25.57 $25.80 $25.54 $25.80 $24.18 9,198
2020-05-15 $24.81 $24.98 $24.81 $24.98 $23.41 12,963
2020-05-14 $24.56 $24.88 $24.44 $24.88 $23.32 30,694
2020-05-13 $25.38 $25.38 $25.07 $25.11 $23.53 17,065
2020-05-12 $25.67 $25.67 $25.25 $25.25 $23.67 11,690
2020-05-11 $25.59 $25.82 $25.56 $25.82 $24.20 8,702
2020-05-08 $25.37 $25.49 $25.37 $25.49 $23.89 171,070
2020-05-07 $25.14 $25.14 $25.02 $25.13 $23.55 119,006
2020-05-06 $24.90 $24.90 $24.69 $24.69 $23.14 16,062
2020-05-05 $24.91 $24.96 $24.73 $24.77 $23.22 4,006
2020-05-04 $24.54 $24.73 $24.51 $24.73 $23.18 12,454
2020-05-01 $24.71 $24.71 $24.56 $24.60 $23.05 7,859
2020-04-30 $25.22 $25.22 $24.99 $25.08 $23.51 21,715
2020-04-29 $25.43 $25.60 $25.41 $25.49 $23.89 7,825
2020-04-28 $25.08 $25.15 $24.84 $24.84 $23.28 17,439
2020-04-27 $24.57 $24.73 $24.57 $24.72 $23.17 21,281
2020-04-24 $24.37 $24.52 $24.30 $24.37 $22.84 11,092
2020-04-23 $24.30 $24.52 $24.18 $24.20 $22.69 123,392
2020-04-22 $24.19 $24.19 $24.05 $24.10 $22.59 25,811
2020-04-21 $23.98 $24.04 $23.75 $23.80 $22.30 22,319
2020-04-20 $24.23 $24.42 $24.05 $24.05 $22.54 16,663
2020-04-17 $24.25 $24.34 $24.08 $24.31 $22.79 27,345
2020-04-16 $23.92 $23.92 $23.68 $23.83 $22.33 20,633
2020-04-15 $23.73 $23.73 $23.57 $23.57 $22.09 24,040
2020-04-14 $24.42 $24.42 $24.26 $24.28 $22.76 10,847
2020-04-13 $24.36 $24.36 $23.95 $24.04 $22.53 37,018
2020-04-09 $24.15 $24.38 $24.11 $24.31 $22.78 16,709
2020-04-08 $23.63 $23.85 $23.52 $23.71 $22.22 44,225
2020-04-07 $24.11 $24.11 $23.38 $23.38 $21.91 70,264
2020-04-06 $22.81 $23.22 $22.76 $23.22 $21.76 59,405
2020-04-03 $22.16 $22.19 $21.91 $22.02 $20.64 45,288
2020-04-02 $22.02 $22.50 $22.02 $22.50 $21.08 9,939
2020-04-01 $22.30 $22.53 $21.90 $21.90 $20.53 16,390
2020-03-31 $23.27 $23.27 $22.79 $22.86 $21.43 32,204
2020-03-30 $22.75 $22.97 $22.71 $22.97 $21.52 20,616
2020-03-27 $22.79 $22.86 $22.51 $22.51 $21.10 78,223
2020-03-26 $22.87 $23.56 $22.87 $23.34 $21.88 48,655
2020-03-25 $22.47 $23.07 $22.28 $22.75 $21.32 28,493
2020-03-24 $22.03 $22.61 $21.97 $22.34 $20.94 51,720
2020-03-23 $21.00 $21.13 $20.76 $20.96 $19.64 9,428
2020-03-20 $21.54 $21.65 $21.01 $21.06 $19.74 45,419
2020-03-19 $20.55 $21.34 $20.55 $21.04 $19.72 79,476
2020-03-18 $20.38 $20.75 $20.11 $20.64 $19.34 32,221
2020-03-17 $20.95 $21.39 $20.74 $21.31 $19.97 39,643
2020-03-16 $20.14 $20.91 $20.14 $20.35 $19.07 58,622
2020-03-13 $23.07 $23.16 $22.33 $23.06 $21.61 22,765
2020-03-12 $22.58 $22.58 $21.52 $21.73 $20.37 41,177
2020-03-11 $24.77 $24.77 $24.01 $24.20 $22.68 33,230
2020-03-10 $25.47 $25.76 $24.55 $25.64 $24.03 46,228
2020-03-09 $24.55 $24.87 $24.11 $24.21 $22.69 22,914
2020-03-06 $26.52 $26.65 $26.32 $26.61 $24.94 48,000
2020-03-05 $27.52 $27.52 $27.11 $27.15 $25.44 13,015
2020-03-04 $28.00 $28.26 $27.80 $28.26 $26.49 22,372
2020-03-03 $28.16 $28.23 $27.40 $27.60 $25.87 27,535
2020-03-02 $27.39 $27.91 $27.22 $27.91 $26.16 16,162
2020-02-28 $27.31 $27.53 $27.07 $27.46 $25.74 20,178
2020-02-27 $28.33 $28.60 $27.88 $27.88 $26.13 19,332
2020-02-26 $29.20 $29.23 $28.99 $29.01 $27.19 14,660
2020-02-25 $29.64 $29.64 $28.89 $28.95 $27.13 34,720
2020-02-24 $29.60 $29.82 $29.53 $29.56 $27.71 66,672
2020-02-21 $31.00 $31.00 $30.80 $30.84 $28.90 7,139
2020-02-20 $31.21 $31.21 $30.99 $31.15 $29.19 44,530
2020-02-19 $31.06 $31.24 $31.06 $31.19 $29.23 10,732
2020-02-18 $30.90 $30.91 $30.84 $30.87 $28.93 4,310
2020-02-14 $31.18 $31.18 $31.07 $31.12 $29.16 22,087
2020-02-13 $31.07 $31.20 $31.07 $31.13 $29.18 19,269
2020-02-12 $31.22 $31.27 $31.19 $31.26 $29.29 6,363
2020-02-11 $31.11 $31.13 $31.05 $31.07 $29.12 21,093
2020-02-10 $30.74 $30.87 $30.73 $30.87 $28.94 195,128
2020-02-07 $30.82 $30.82 $30.73 $30.77 $28.83 10,754
2020-02-06 $30.90 $31.01 $30.90 $31.00 $29.05 10,475
2020-02-05 $30.99 $30.99 $30.88 $30.98 $29.04 7,494
2020-02-04 $30.54 $30.65 $30.54 $30.59 $28.67 30,876
2020-02-03 $30.01 $30.14 $29.99 $30.01 $28.13 7,943
2020-01-31 $30.24 $30.24 $29.87 $29.92 $28.04 16,345
2020-01-30 $30.30 $30.43 $30.16 $30.43 $28.52 14,121
2020-01-29 $30.60 $30.67 $30.52 $30.54 $28.62 12,262
2020-01-28 $30.44 $30.59 $30.44 $30.56 $28.64 11,999
2020-01-27 $30.40 $30.46 $30.33 $30.33 $28.43 7,040
2020-01-24 $31.14 $31.14 $30.85 $30.92 $28.98 18,540
2020-01-23 $31.01 $31.06 $30.87 $31.06 $29.11 11,706
2020-01-22 $31.19 $31.19 $31.10 $31.13 $29.17 9,139
2020-01-21 $31.12 $31.15 $31.04 $31.05 $29.10 7,571
2020-01-17 $31.20 $31.25 $31.17 $31.25 $29.29 11,280
2020-01-16 $31.04 $31.14 $31.04 $31.13 $29.17 9,229
2020-01-15 $30.98 $31.04 $30.95 $30.98 $29.04 8,930
2020-01-14 $31.00 $31.07 $30.95 $31.03 $29.08 143,215
2020-01-13 $30.97 $31.05 $30.94 $31.05 $29.10 8,660
2020-01-10 $30.91 $30.94 $30.82 $30.83 $28.89 7,631
2020-01-09 $30.95 $31.01 $30.95 $31.01 $29.06 3,807
2020-01-08 $30.71 $30.93 $30.71 $30.85 $28.92 14,984
2020-01-07 $30.80 $30.84 $30.78 $30.78 $28.84 10,424
2020-01-06 $30.67 $30.77 $30.66 $30.77 $28.84 4,671
2020-01-03 $30.77 $30.89 $30.73 $30.76 $28.83 10,857
2020-01-02 $31.02 $31.09 $31.01 $31.09 $29.14 50,893
2019-12-31 $30.64 $30.75 $30.56 $30.75 $28.82 5,426
2019-12-30 $30.76 $30.79 $30.68 $30.68 $28.75 7,236
2019-12-27 $30.94 $30.99 $30.94 $30.97 $29.03 7,450
2019-12-26 $30.88 $30.94 $30.88 $30.92 $28.98 9,655
2019-12-24 $30.83 $30.83 $30.77 $30.80 $28.87 3,033
2019-12-23 $31.39 $31.42 $31.37 $31.41 $28.86 11,615
2019-12-20 $31.34 $31.40 $31.31 $31.32 $28.78 8,147
2019-12-19 $31.22 $31.23 $31.19 $31.20 $28.67 7,373
2019-12-18 $31.21 $31.21 $31.16 $31.18 $28.65 10,503
2019-12-17 $31.28 $31.32 $31.22 $31.27 $28.73 9,274
2019-12-16 $31.35 $31.42 $31.35 $31.38 $28.83 7,043
2019-12-13 $31.01 $31.17 $31.01 $31.12 $28.60 5,606
2019-12-12 $30.71 $30.95 $30.71 $30.92 $28.41 12,933
2019-12-11 $30.67 $30.77 $30.65 $30.75 $28.25 9,228
2019-12-10 $30.74 $30.80 $30.65 $30.77 $28.27 7,372
2019-12-09 $30.77 $30.84 $30.63 $30.76 $28.26 8,441
2019-12-06 $30.87 $30.95 $30.87 $30.92 $28.41 16,636
2019-12-05 $30.60 $30.66 $30.54 $30.60 $28.11 14,530
2019-12-04 $30.54 $30.66 $30.54 $30.66 $28.17 6,558
2019-12-03 $30.10 $30.29 $30.08 $30.29 $27.83 6,496
2019-12-02 $30.81 $30.81 $30.57 $30.70 $27.87 2,847
2019-11-29 $31.01 $31.01 $30.92 $30.92 $28.08 2,770
2019-11-27 $31.10 $31.15 $31.08 $31.14 $28.28 10,482
2019-11-26 $30.89 $31.01 $30.89 $31.01 $28.15 5,002
2019-11-25 $30.78 $30.94 $30.77 $30.93 $28.08 7,286
2019-11-22 $30.62 $30.64 $30.58 $30.62 $27.80 11,065
2019-11-21 $30.54 $30.55 $30.41 $30.52 $27.71 8,001
2019-11-20 $30.61 $30.64 $30.44 $30.52 $27.71 4,889
2019-11-19 $30.73 $30.73 $30.61 $30.67 $27.85 11,167
2019-11-18 $30.65 $30.66 $30.57 $30.63 $27.81 19,214
2019-11-15 $30.66 $30.66 $30.63 $30.66 $27.83 12,138
2019-11-14 $30.38 $30.43 $30.34 $30.42 $27.62 7,115
2019-11-13 $30.41 $30.53 $30.41 $30.48 $27.67 7,819
2019-11-12 $30.56 $30.63 $30.55 $30.55 $27.74 1,854
2019-11-11 $30.61 $30.61 $30.59 $30.61 $27.79 10,308
2019-11-08 $30.58 $30.60 $30.50 $30.60 $27.79 9,699
2019-11-07 $30.65 $30.69 $30.59 $30.59 $27.77 6,626
2019-11-06 $30.43 $30.43 $30.39 $30.41 $27.61 8,347
2019-11-05 $30.37 $30.56 $30.37 $30.48 $27.67 24,081
2019-11-04 $30.41 $30.42 $30.32 $30.42 $27.62 5,265
2019-11-01 $30.16 $30.18 $30.16 $30.18 $27.40 893
2019-10-31 $29.92 $29.92 $29.83 $29.89 $27.13 17,032
2019-10-30 $30.01 $30.05 $29.90 $30.05 $27.29 2,026
2019-10-29 $30.02 $30.07 $29.99 $30.01 $27.24 28,310
2019-10-28 $30.00 $30.10 $30.00 $30.06 $27.30 3,111
2019-10-25 $29.84 $29.93 $29.79 $29.93 $27.17 1,784
2019-10-24 $29.90 $29.90 $29.83 $29.88 $27.13 6,008
2019-10-23 $29.81 $29.81 $29.74 $29.79 $27.05 2,436
2019-10-22 $29.69 $29.76 $29.64 $29.64 $26.91 7,732
2019-10-21 $29.75 $29.75 $29.70 $29.72 $26.98 14,931
2019-10-18 $29.58 $29.58 $29.50 $29.55 $26.83 3,051
2019-10-17 $29.67 $29.67 $29.61 $29.61 $26.89 3,062
2019-10-16 $29.62 $29.67 $29.55 $29.61 $26.89 5,289
2019-10-15 $29.47 $29.74 $29.47 $29.68 $26.94 1,646
2019-10-14 $29.28 $29.33 $29.28 $29.31 $26.61 5,199
2019-10-11 $29.27 $29.40 $29.27 $29.36 $26.65 9,269
2019-10-10 $28.74 $28.89 $28.74 $28.86 $26.21 6,411
2019-10-09 $28.85 $28.90 $28.76 $28.87 $26.21 6,276
2019-10-08 $28.66 $28.66 $28.55 $28.58 $25.95 4,168
2019-10-07 $28.71 $28.92 $28.71 $28.81 $26.16 4,022
2019-10-04 $28.61 $28.80 $28.61 $28.80 $26.15 1,181
2019-10-03 $28.41 $28.51 $28.17 $28.50 $25.87 28,761
2019-10-02 $28.60 $28.60 $28.38 $28.42 $25.80 1,840
2019-10-01 $29.35 $29.35 $28.92 $28.92 $26.25 1,464
2019-09-30 $29.09 $29.16 $29.09 $29.13 $26.45 2,949
2019-09-27 $29.00 $29.09 $28.92 $28.92 $26.26 2,341
2019-09-26 $29.13 $29.14 $29.07 $29.10 $26.42 40,214
2019-09-25 $28.85 $29.03 $28.85 $28.99 $26.32 1,902
2019-09-24 $29.04 $29.04 $28.86 $28.87 $26.22 3,379
2019-09-23 $28.96 $29.06 $28.94 $29.00 $26.33 7,097
2019-09-20 $29.21 $29.22 $29.11 $29.11 $26.43 4,884
2019-09-19 $29.25 $29.25 $29.13 $29.13 $26.45 1,761
2019-09-18 $29.05 $29.07 $29.01 $29.07 $26.39 32,377
2019-09-17 $28.99 $29.06 $28.99 $29.05 $26.38 2,112
2019-09-16 $29.00 $29.06 $29.00 $29.01 $26.34 1,854
2019-09-13 $29.15 $29.23 $29.12 $29.12 $26.44 5,841
2019-09-12 $28.88 $28.97 $28.88 $28.93 $26.27 5,176
2019-09-11 $28.81 $28.87 $28.77 $28.87 $26.22 2,559
2019-09-10 $28.55 $28.62 $28.55 $28.59 $25.96 3,124
2019-09-09 $28.55 $28.58 $28.49 $28.58 $25.95 3,230
2019-09-06 $28.50 $28.54 $28.43 $28.52 $25.89 13,509
2019-09-05 $28.53 $28.53 $28.45 $28.50 $25.87 3,649
2019-09-04 $28.26 $28.26 $28.21 $28.25 $25.65 5,450
2019-09-03 $28.02 $28.04 $27.97 $28.02 $25.44 3,839
2019-08-30 $28.17 $28.17 $28.10 $28.16 $25.56 3,635
2019-08-29 $27.94 $27.98 $27.85 $27.91 $25.34 2,265
2019-08-28 $27.59 $27.71 $27.59 $27.67 $25.12 7,757
2019-08-27 $27.82 $27.82 $27.72 $27.72 $25.17 7,488
2019-08-26 $27.72 $27.72 $27.61 $27.70 $25.15 2,018
2019-08-23 $27.81 $27.82 $27.35 $27.35 $24.83 5,731
2019-08-22 $27.89 $27.89 $27.71 $27.83 $25.27 7,413
2019-08-21 $27.90 $27.92 $27.85 $27.91 $25.34 5,559
2019-08-20 $27.65 $27.69 $27.61 $27.61 $25.07 4,828
2019-08-19 $27.76 $27.76 $27.68 $27.69 $25.14 8,315
2019-08-16 $27.31 $27.47 $27.31 $27.46 $24.93 22,318
2019-08-15 $27.05 $27.13 $27.00 $27.11 $24.61 16,048
2019-08-14 $27.25 $27.25 $27.02 $27.05 $24.56 24,190
2019-08-13 $27.78 $27.80 $27.69 $27.79 $25.23 3,536
2019-08-12 $27.55 $27.55 $27.34 $27.40 $24.88 5,132
2019-08-09 $27.63 $27.80 $27.63 $27.75 $25.19 4,405
2019-08-08 $27.79 $27.98 $27.79 $27.98 $25.40 1,031
2019-08-07 $27.46 $27.78 $27.41 $27.78 $25.22 5,677
2019-08-06 $27.62 $27.67 $27.51 $27.64 $25.09 6,072
2019-08-05 $27.70 $27.70 $27.23 $27.39 $24.87 24,462
2019-08-02 $28.18 $28.20 $28.09 $28.18 $25.58 2,212
2019-08-01 $28.68 $28.83 $28.32 $28.35 $25.74 27,187
2019-07-31 $28.74 $28.76 $28.55 $28.65 $26.01 35,702
2019-07-30 $28.72 $28.72 $28.65 $28.66 $26.02 9,561
2019-07-29 $29.02 $29.02 $28.97 $28.97 $26.31 3,532
2019-07-26 $28.97 $28.98 $28.93 $28.98 $26.31 1,922
2019-07-25 $28.89 $28.92 $28.85 $28.85 $26.19 3,761
2019-07-24 $28.92 $28.99 $28.92 $28.99 $26.32 9,802
2019-07-23 $28.88 $28.95 $28.87 $28.93 $26.26 1,661
2019-07-22 $28.65 $28.70 $28.63 $28.68 $26.04 5,257
2019-07-19 $28.64 $28.64 $28.57 $28.57 $25.94 43,897
2019-07-18 $28.44 $28.50 $28.43 $28.49 $25.87 2,684
2019-07-17 $28.72 $28.72 $28.65 $28.67 $26.03 5,014
2019-07-16 $28.74 $28.81 $28.73 $28.75 $26.10 6,225
2019-07-15 $28.81 $28.81 $28.73 $28.77 $26.12 1,448
2019-07-12 $28.72 $28.75 $28.70 $28.75 $26.10 4,761
2019-07-11 $28.78 $28.78 $28.70 $28.74 $26.09 2,788
2019-07-10 $28.74 $28.79 $28.69 $28.70 $26.06 6,468
2019-07-09 $28.60 $28.67 $28.60 $28.66 $26.03 1,819
2019-07-08 $28.86 $28.86 $28.80 $28.83 $26.18 2,075
2019-07-05 $28.93 $29.02 $28.91 $28.98 $26.31 3,854
2019-07-03 $28.96 $29.01 $28.96 $29.01 $26.34 3,692
2019-07-02 $28.78 $28.80 $28.74 $28.79 $26.14 15,133
2019-07-01 $29.16 $29.22 $29.14 $29.22 $26.12 9,602
2019-06-28 $28.80 $28.80 $28.76 $28.78 $25.73 1,677
2019-06-27 $28.62 $28.64 $28.60 $28.61 $25.58 2,033
2019-06-26 $28.55 $28.55 $28.47 $28.47 $25.45 2,839
2019-06-25 $28.51 $28.52 $28.44 $28.44 $25.42 1,600
2019-06-24 $28.58 $28.58 $28.55 $28.56 $25.53 1,346
2019-06-21 $28.69 $28.69 $28.64 $28.64 $25.60 1,253
2019-06-20 $28.98 $28.98 $28.79 $28.87 $25.80 6,231
2019-06-19 $28.68 $28.77 $28.67 $28.75 $25.70 2,948
2019-06-18 $28.49 $28.66 $28.49 $28.63 $25.59 5,237
2019-06-17 $28.43 $28.44 $28.41 $28.41 $25.40 1,687
2019-06-14 $28.49 $28.50 $28.43 $28.49 $25.46 4,687
2019-06-13 $28.55 $28.55 $28.53 $28.54 $25.51 2,222
2019-06-12 $28.58 $28.58 $28.54 $28.55 $25.52 676
2019-06-11 $28.73 $28.73 $28.62 $28.66 $25.62 5,868
2019-06-10 $28.56 $28.58 $28.53 $28.54 $25.51 2,612
2019-06-07 $28.30 $28.45 $28.30 $28.41 $25.40 3,017
2019-06-06 $28.14 $28.24 $28.03 $28.14 $25.15 19,305
2019-06-05 $28.17 $28.17 $28.12 $28.15 $25.17 11,474
2019-06-04 $27.95 $28.04 $27.95 $28.04 $25.06 4,047
2019-06-03 $27.76 $27.79 $27.62 $27.68 $24.74 10,270
2019-05-31 $27.96 $27.96 $27.87 $27.87 $24.91 35,483
2019-05-30 $28.23 $28.27 $28.20 $28.25 $25.25 16,576
2019-05-29 $28.11 $28.16 $28.05 $28.16 $25.17 1,959
2019-05-28 $28.47 $28.47 $28.29 $28.29 $25.29 14,570
2019-05-24 $28.46 $28.46 $28.35 $28.41 $25.39 3,171
2019-05-23 $28.23 $28.23 $28.19 $28.19 $25.20 4,877
2019-05-22 $28.59 $28.59 $28.55 $28.56 $25.53 969
2019-05-21 $28.59 $28.64 $28.55 $28.64 $25.60 17,221
2019-05-20 $28.35 $28.41 $28.34 $28.35 $25.35 3,191
2019-05-17 $28.61 $28.72 $28.61 $28.63 $25.60 10,624
2019-05-16 $28.77 $28.77 $28.70 $28.70 $25.66 257
2019-05-15 $28.26 $28.51 $28.26 $28.46 $25.44 3,372
2019-05-14 $28.29 $28.44 $28.29 $28.37 $25.36 12,047
2019-05-13 $28.04 $28.04 $27.95 $28.03 $25.05 16,650
2019-05-10 $28.52 $28.72 $28.42 $28.72 $25.67 3,137
2019-05-09 $28.40 $28.50 $28.29 $28.50 $25.48 11,592
2019-05-08 $28.77 $28.90 $28.75 $28.83 $25.77 15,675
2019-05-07 $29.06 $29.06 $28.73 $28.80 $25.75 5,575
2019-05-06 $29.10 $29.22 $29.10 $29.21 $26.11 3,102
2019-05-03 $29.50 $29.54 $29.44 $29.54 $26.40 1,926
2019-05-02 $29.38 $29.38 $29.32 $29.32 $26.21 3,042
2019-05-01 $29.54 $29.56 $29.35 $29.35 $26.23 56,292
2019-04-30 $29.51 $29.55 $29.51 $29.54 $26.41 5,001
2019-04-29 $29.52 $29.60 $29.51 $29.58 $26.44 1,648
2019-04-26 $29.45 $29.51 $29.45 $29.50 $26.37 3,525
2019-04-25 $29.43 $29.46 $29.43 $29.45 $26.33 832
2019-04-24 $29.40 $29.42 $29.40 $29.41 $26.29 861
2019-04-23 $29.37 $29.49 $29.37 $29.47 $26.34 20,817
2019-04-22 $29.38 $29.38 $29.32 $29.35 $26.24 1,576
2019-04-18 $29.35 $29.46 $29.34 $29.41 $26.29 6,407
2019-04-17 $29.39 $29.41 $29.39 $29.41 $26.29 696
2019-04-16 $29.41 $29.41 $29.37 $29.39 $26.27 9,197
2019-04-15 $29.27 $29.31 $29.27 $29.28 $26.18 3,140
2019-04-12 $29.15 $29.21 $29.15 $29.20 $26.10 5,133
2019-04-11 $28.97 $28.98 $28.93 $28.98 $25.90 6,205
2019-04-10 $28.83 $28.88 $28.83 $28.86 $25.80 849
2019-04-09 $28.84 $28.84 $28.75 $28.76 $25.71 6,493
2019-04-08 $28.95 $29.09 $28.95 $29.01 $25.93 11,566
2019-04-05 $29.04 $29.07 $29.03 $29.06 $25.98 1,105
2019-04-04 $28.99 $29.00 $28.94 $29.00 $25.92 702
2019-04-03 $29.06 $29.07 $29.03 $29.03 $25.95 4,005
2019-04-02 $28.81 $28.82 $28.78 $28.82 $25.76 1,885
2019-04-01 $28.63 $28.82 $28.63 $28.82 $25.76 2,809
2019-03-29 $28.36 $28.39 $28.36 $28.39 $25.38 241
2019-03-28 $28.18 $28.22 $28.13 $28.22 $25.23 2,896
2019-03-27 $28.10 $28.15 $28.10 $28.12 $25.14 3,818
2019-03-26 $28.15 $28.15 $28.10 $28.15 $25.16 965
2019-03-25 $27.84 $27.85 $27.84 $27.85 $24.90 1,848
2019-03-22 $28.08 $28.08 $27.99 $27.99 $25.02 2,267
2019-03-21 $28.45 $28.47 $28.44 $28.47 $25.45 4,674
2019-03-20 $28.44 $28.44 $28.40 $28.40 $25.39 2,048
2019-03-19 $28.55 $28.57 $28.49 $28.49 $25.47 9,964
2019-03-18 $28.44 $28.45 $28.44 $28.45 $25.43 2,237
2019-03-15 $28.39 $28.40 $28.36 $28.36 $25.35 406
2019-03-14 $28.18 $28.22 $28.17 $28.17 $25.18 1,827
2019-03-13 $28.18 $28.18 $28.16 $28.16 $25.17 2,020
2019-03-12 $28.07 $28.09 $28.05 $28.05 $25.07 2,043
2019-03-11 $27.97 $28.06 $27.97 $28.06 $25.08 721
2019-03-08 $27.67 $27.86 $27.60 $27.86 $24.90 3,125
2019-03-07 $28.01 $28.07 $27.99 $28.03 $25.05 1,647
2019-03-06 $28.38 $28.38 $28.34 $28.36 $25.35 1,462
2019-03-05 $28.40 $28.46 $28.40 $28.43 $25.41 3,223
2019-03-04 $28.45 $28.45 $28.28 $28.36 $25.35 2,971
2019-03-01 $28.28 $28.39 $28.28 $28.37 $25.36 2,375
2019-02-28 $28.05 $28.10 $28.05 $28.06 $25.08 1,111
2019-02-27 $28.05 $28.14 $28.05 $28.08 $25.10 5,098
2019-02-26 $28.19 $28.23 $28.16 $28.18 $25.19 1,415
2019-02-25 $28.17 $28.17 $28.08 $28.09 $25.11 3,020
2019-02-22 $28.03 $28.04 $27.99 $28.02 $25.04 5,077
2019-02-21 $27.96 $27.96 $27.89 $27.91 $24.95 1,675
2019-02-20 $28.00 $28.03 $27.96 $27.97 $25.00 8,382
2019-02-19 $27.80 $27.92 $27.80 $27.87 $24.91 755
2019-02-15 $27.73 $27.77 $27.73 $27.77 $24.82 2,008
2019-02-14 $27.51 $27.61 $27.51 $27.54 $24.62 921
2019-02-13 $27.61 $27.61 $27.56 $27.59 $24.66 3,948
2019-02-12 $27.41 $27.43 $27.39 $27.42 $24.51 133,880
2019-02-11 $27.15 $27.18 $27.09 $27.09 $24.22 851
2019-02-08 $26.96 $27.02 $26.90 $27.00 $24.14 21,240
2019-02-07 $27.13 $27.19 $27.11 $27.17 $24.29 22,277
2019-02-06 $27.51 $27.51 $27.50 $27.50 $24.58 2,462
2019-02-05 $27.54 $27.55 $27.52 $27.53 $24.61 2,942
2019-02-04 $27.30 $27.41 $27.30 $27.40 $24.49 6,615
2019-02-01 $27.13 $27.18 $27.13 $27.18 $24.29 1,312
2019-01-31 $27.11 $27.20 $27.11 $27.16 $24.28 1,453
2019-01-30 $27.06 $27.24 $27.06 $27.15 $24.27 3,185
2019-01-29 $27.09 $27.09 $26.99 $26.99 $24.13 468
2019-01-28 $26.90 $26.93 $26.86 $26.93 $24.08 649
2019-01-25 $27.07 $27.08 $27.04 $27.04 $24.17 836
2019-01-24 $26.83 $26.89 $26.83 $26.89 $24.04 1,189
2019-01-23 $26.83 $26.83 $26.60 $26.70 $23.86 4,427
2019-01-22 $26.78 $26.79 $26.64 $26.66 $23.83 3,108
2019-01-18 $26.94 $27.05 $26.94 $27.04 $24.17 1,654
2019-01-17 $26.47 $26.66 $26.47 $26.66 $23.83 4,062
2019-01-16 $26.50 $26.54 $26.44 $26.52 $23.71 95,739
2019-01-15 $26.31 $26.39 $26.31 $26.32 $23.53 1,650
2019-01-14 $26.18 $26.18 $26.14 $26.14 $23.37 164
2019-01-11 $26.38 $26.39 $26.33 $26.38 $23.58 6,409
2019-01-10 $26.36 $26.58 $26.36 $26.58 $23.76 2,532
2019-01-09 $26.43 $26.47 $26.41 $26.41 $23.61 4,657
2019-01-08 $26.20 $26.27 $26.20 $26.27 $23.48 1,895
2019-01-07 $25.83 $26.10 $25.83 $25.99 $23.24 2,176
2019-01-04 $25.50 $25.75 $25.48 $25.75 $23.02 3,115
2019-01-03 $25.01 $25.03 $24.95 $25.00 $22.35 12,044
2019-01-02 $25.21 $25.43 $25.21 $25.35 $22.66 6,231
2018-12-31 $25.42 $25.42 $25.17 $25.21 $22.53 32,753
2018-12-28 $25.19 $25.29 $25.18 $25.19 $22.52 24,155
2018-12-27 $25.15 $25.41 $24.91 $25.40 $22.39 15,798
2018-12-26 $24.88 $25.46 $24.77 $25.42 $22.41 7,504
2018-12-24 $24.94 $24.94 $24.64 $24.64 $21.72 9,801
2018-12-21 $25.26 $25.36 $25.05 $25.08 $22.11 14,961
2018-12-20 $25.60 $25.68 $24.59 $25.38 $22.38 11,785
2018-12-19 $26.12 $26.22 $25.80 $25.91 $22.85 14,379
2018-12-18 $26.14 $26.15 $26.10 $26.10 $23.01 3,191
2018-12-17 $26.28 $26.28 $26.00 $26.07 $22.98 24,593
2018-12-14 $26.60 $26.65 $26.51 $26.55 $23.40 15,758
2018-12-13 $26.92 $26.92 $26.84 $26.86 $23.68 3,411
2018-12-12 $26.92 $26.93 $26.80 $26.81 $23.63 14,336
2018-12-11 $26.61 $26.62 $26.54 $26.56 $23.41 27,708
2018-12-10 $26.56 $26.56 $26.30 $26.50 $23.36 176,245
2018-12-07 $26.80 $26.80 $26.63 $26.65 $23.50 67,762
2018-12-06 $26.75 $27.03 $26.50 $27.03 $23.83 29,657
2018-12-04 $27.64 $27.64 $27.11 $27.11 $23.90 6,054
2018-12-03 $29.03 $29.03 $28.89 $28.94 $24.72 2,318
2018-11-30 $28.54 $28.61 $28.54 $28.61 $24.44 2,647
2018-11-29 $28.66 $28.72 $28.58 $28.67 $24.49 5,174
2018-11-28 $28.46 $28.76 $28.42 $28.76 $24.57 1,589
2018-11-27 $28.25 $28.36 $28.25 $28.35 $24.22 2,346
2018-11-26 $28.35 $28.39 $28.29 $28.39 $24.26 69,936
2018-11-23 $27.86 $28.01 $27.86 $28.01 $23.93 26,303
2018-11-21 $27.95 $28.06 $27.95 $27.99 $23.91 3,354
2018-11-20 $27.68 $27.78 $27.59 $27.61 $23.59 19,662
2018-11-19 $28.00 $28.07 $28.00 $28.03 $23.95 2,479
2018-11-16 $28.29 $28.42 $28.29 $28.42 $24.28 4,194
2018-11-15 $28.31 $28.52 $28.22 $28.52 $24.37 4,158
2018-11-14 $28.52 $28.61 $28.38 $28.61 $24.44 10,043
2018-11-13 $28.60 $28.69 $28.51 $28.53 $24.37 8,993
2018-11-12 $28.88 $28.88 $28.68 $28.73 $24.55 5,176
2018-11-09 $29.19 $29.22 $29.05 $29.22 $24.96 30,569
2018-11-08 $29.40 $29.40 $29.37 $29.38 $25.10 3,902
2018-11-07 $29.36 $29.46 $29.33 $29.46 $25.17 3,883
2018-11-06 $29.05 $29.12 $29.04 $29.12 $24.88 1,548
2018-11-05 $29.01 $29.09 $28.97 $29.09 $24.85 13,072
2018-11-02 $29.40 $29.40 $29.20 $29.25 $24.99 5,407
2018-11-01 $28.81 $28.94 $28.81 $28.94 $24.73 279
2018-10-31 $28.73 $28.75 $28.73 $28.75 $24.56 3,750
2018-10-30 $28.33 $28.38 $28.33 $28.37 $24.24 5,076
2018-10-29 $28.22 $28.22 $28.14 $28.14 $24.04 3,476
2018-10-26 $27.89 $27.97 $27.62 $27.93 $23.86 27,335
2018-10-25 $28.18 $28.34 $28.09 $28.23 $24.12 14,532
2018-10-24 $28.42 $28.47 $27.97 $27.97 $23.90 40,787
2018-10-23 $28.34 $28.59 $28.32 $28.59 $24.43 196,886
2018-10-22 $29.13 $29.13 $28.98 $29.04 $24.81 5,275
2018-10-19 $29.20 $29.20 $29.08 $29.12 $24.88 13,497
2018-10-18 $29.34 $29.34 $28.96 $29.15 $24.90 7,920
2018-10-17 $29.55 $29.56 $29.39 $29.50 $25.20 183,212
2018-10-16 $29.32 $29.52 $29.30 $29.47 $25.17 9,343
2018-10-15 $28.75 $28.99 $28.75 $28.91 $24.70 6,760
2018-10-12 $29.17 $29.17 $28.91 $29.15 $24.90 1,899
2018-10-11 $29.21 $29.21 $28.70 $28.88 $24.67 8,782
2018-10-10 $29.92 $29.92 $29.24 $29.34 $25.07 63,100
2018-10-09 $30.13 $30.15 $30.05 $30.13 $25.75 5,495
2018-10-08 $30.27 $30.34 $30.16 $30.32 $25.90 8,970
2018-10-05 $30.59 $30.64 $30.56 $30.62 $26.16 4,498
2018-10-04 $31.14 $31.14 $30.78 $30.92 $26.41 5,700
2018-10-03 $31.34 $31.43 $31.32 $31.42 $26.84 6,837
2018-10-02 $31.22 $31.27 $31.19 $31.21 $26.66 5,133
2018-10-01 $31.46 $31.46 $31.40 $31.43 $26.85 8,438
2018-09-28 $31.27 $31.29 $31.24 $31.25 $26.70 19,166
2018-09-27 $31.36 $31.48 $31.36 $31.42 $26.85 1,571
2018-09-26 $31.43 $31.50 $31.43 $31.45 $26.87 7,859
2018-09-25 $31.40 $31.44 $31.36 $31.38 $26.81 11,134
2018-09-24 $31.24 $31.27 $31.24 $31.25 $26.70 5,241
2018-09-21 $31.40 $31.40 $31.36 $31.36 $26.79 849
2018-09-20 $31.28 $31.39 $31.28 $31.38 $26.81 4,593
2018-09-19 $31.24 $31.26 $31.21 $31.22 $26.67 9,249
2018-09-18 $31.20 $31.27 $31.20 $31.25 $26.70 2,890
2018-09-17 $31.00 $31.00 $30.92 $30.92 $26.42 4,358
2018-09-14 $30.90 $30.92 $30.88 $30.92 $26.42 3,212
2018-09-13 $30.81 $30.81 $30.71 $30.74 $26.26 4,974
2018-09-12 $30.61 $30.65 $30.55 $30.57 $26.12 6,562
2018-09-11 $30.51 $30.61 $30.47 $30.60 $26.14 11,081
2018-09-10 $30.64 $30.64 $30.59 $30.60 $26.14 4,553
2018-09-07 $30.38 $30.50 $30.38 $30.49 $26.05 6,228
2018-09-06 $30.74 $30.74 $30.60 $30.72 $26.24 3,807
2018-09-05 $30.94 $30.94 $30.80 $30.86 $26.37 20,822
2018-09-04 $31.05 $31.10 $31.00 $31.04 $26.52 10,848
2018-08-31 $31.27 $31.27 $31.27 $31.27 $26.71 2,821
2018-08-30 $31.33 $31.37 $31.22 $31.23 $26.68 18,175
2018-08-29 $31.38 $31.41 $31.32 $31.40 $26.83 8,666
2018-08-28 $31.40 $31.40 $31.28 $31.33 $26.77 4,081
2018-08-27 $31.26 $31.28 $31.26 $31.28 $26.72 1,203
2018-08-24 $31.00 $31.04 $30.97 $31.00 $26.49 40,135
2018-08-23 $30.97 $30.98 $30.93 $30.94 $26.43 4,997
2018-08-22 $30.87 $30.89 $30.83 $30.84 $26.35 5,751
2018-08-21 $30.77 $30.77 $30.72 $30.72 $26.25 5,240
2018-08-20 $30.61 $30.63 $30.53 $30.60 $26.14 351,483
2018-08-17 $30.43 $30.62 $30.38 $30.58 $26.13 82,780
2018-08-16 $30.46 $30.55 $30.45 $30.48 $26.04 7,782
2018-08-15 $30.53 $30.53 $30.36 $30.43 $25.99 11,264
2018-08-14 $30.74 $30.86 $30.71 $30.85 $26.35 8,921
2018-08-13 $30.78 $30.81 $30.71 $30.73 $26.25 4,128
2018-08-10 $30.96 $30.96 $30.90 $30.94 $26.43 2,138
2018-08-09 $31.30 $31.30 $31.23 $31.27 $26.72 808
2018-08-08 $31.15 $31.20 $31.15 $31.16 $26.62 743
2018-08-07 $31.07 $31.12 $31.07 $31.12 $26.59 2,044
2018-08-06 $31.07 $31.08 $31.04 $31.04 $26.52 17,749
2018-08-03 $31.15 $31.20 $31.15 $31.18 $26.64 1,393
2018-08-02 $31.15 $31.31 $31.15 $31.31 $26.75 2,741
2018-08-01 $31.39 $31.39 $31.35 $31.35 $26.78 1,978
2018-07-31 $31.38 $31.38 $31.38 $31.38 $26.81 797
2018-07-30 $31.51 $31.51 $31.40 $31.40 $26.83 3,369
2018-07-27 $31.58 $31.58 $31.46 $31.51 $26.92 6,154
2018-07-26 $31.44 $31.44 $31.44 $31.44 $26.86 479
2018-07-25 $31.38 $31.38 $31.38 $31.38 $26.81 24
2018-07-24 $31.42 $31.44 $31.38 $31.38 $26.81 1,077
2018-07-23 $31.16 $31.23 $31.14 $31.23 $26.68 5,488
2018-07-20 $31.15 $31.17 $31.15 $31.17 $26.63 341,551
2018-07-19 $31.23 $31.26 $31.23 $31.26 $26.71 640
2018-07-18 $31.32 $31.32 $31.31 $31.31 $26.75 2,418
2018-07-17 $31.25 $31.30 $31.24 $31.30 $26.74 2,867
2018-07-16 $31.12 $31.12 $31.06 $31.09 $26.56 2,159
2018-07-13 $31.02 $31.06 $31.02 $31.02 $26.50 3,254
2018-07-12 $31.01 $31.01 $31.01 $31.01 $26.49 983
2018-07-11 $30.83 $30.83 $30.81 $30.81 $26.33 1,731
2018-07-10 $31.07 $31.08 $31.05 $31.06 $26.54 4,198
2018-07-09 $30.90 $30.93 $30.90 $30.93 $26.42 4,063
2018-07-06 $30.68 $30.68 $30.68 $30.68 $26.21 373
2018-07-05 $30.51 $30.52 $30.49 $30.52 $26.08 3,113
2018-07-03 $30.82 $30.82 $30.82 $30.82 $26.33 147
2018-07-02 $30.86 $30.97 $30.82 $30.82 $26.05 1,763
2018-06-29 $31.31 $31.37 $31.29 $31.29 $26.45 13,295
2018-06-28 $31.03 $31.08 $30.93 $31.08 $26.27 1,620
2018-06-27 $31.30 $31.35 $31.17 $31.17 $26.35 4,305
2018-06-26 $31.25 $31.37 $31.22 $31.32 $26.47 4,624
2018-06-25 $31.34 $31.34 $31.06 $31.13 $26.31 2,463
2018-06-22 $31.58 $31.60 $31.58 $31.60 $26.71 1,890
2018-06-21 $31.50 $31.50 $31.38 $31.38 $26.52 1,949
2018-06-20 $31.72 $31.72 $31.71 $31.72 $26.81 2,543
2018-06-19 $31.46 $31.67 $31.46 $31.67 $26.77 1,548
2018-06-18 $31.78 $31.88 $31.78 $31.86 $26.93 1,106
2018-06-15 $32.00 $32.00 $32.00 $32.00 $27.05 1,586
2018-06-14 $32.17 $32.17 $32.17 $32.17 $27.19 180
2018-06-13 $32.23 $32.23 $32.17 $32.17 $27.19 3,432
2018-06-12 $32.21 $32.21 $32.16 $32.16 $27.18 2,235
2018-06-11 $32.22 $32.27 $32.22 $32.27 $27.28 17,499
2018-06-08 $31.96 $31.96 $31.96 $31.96 $27.01 0
2018-06-07 $32.15 $32.15 $31.94 $31.96 $27.01 5,310
2018-06-06 $32.10 $32.16 $32.10 $32.15 $27.17 928
2018-06-05 $31.99 $31.99 $31.99 $31.99 $27.04 704
2018-06-04 $32.00 $32.03 $32.00 $32.03 $27.07 821
2018-06-01 $31.87 $31.87 $31.87 $31.87 $26.94 426
2018-05-31 $31.69 $31.69 $31.52 $31.59 $26.70 3,151
2018-05-30 $31.71 $31.71 $31.71 $31.71 $26.80 521
2018-05-29 $31.51 $31.51 $31.25 $31.26 $26.42 2,115
2018-05-25 $31.94 $31.94 $31.94 $31.94 $27.00 420
2018-05-24 $31.97 $31.97 $31.97 $31.97 $27.02 242
2018-05-23 $32.07 $32.11 $32.05 $32.11 $27.14 4,108
2018-05-22 $32.34 $32.36 $32.34 $32.36 $27.35 1,336
2018-05-21 $32.22 $32.22 $32.22 $32.22 $27.23 34
2018-05-18 $32.26 $32.26 $32.21 $32.22 $27.23 6,044
2018-05-17 $32.30 $32.30 $32.30 $32.30 $27.30 126
2018-05-16 $32.14 $32.18 $32.14 $32.18 $27.20 863
2018-05-15 $32.15 $32.15 $32.09 $32.09 $27.12 804
2018-05-14 $32.14 $32.14 $32.14 $32.14 $27.17 1
2018-05-11 $32.14 $32.14 $32.14 $32.14 $27.17 204
2018-05-10 $31.99 $32.09 $31.99 $32.08 $27.11 642
2018-05-09 $31.95 $32.04 $31.95 $32.02 $27.06 1,102
2018-05-08 $31.66 $31.66 $31.66 $31.66 $26.76 0
2018-05-07 $31.66 $31.66 $31.66 $31.66 $26.76 0
2018-05-04 $31.66 $31.66 $31.66 $31.66 $26.76 10
2018-05-03 $31.66 $31.66 $31.66 $31.66 $26.76 0
2018-05-02 $31.66 $31.66 $31.66 $31.66 $26.76 500
2018-05-01 $31.45 $31.45 $31.40 $31.40 $26.54 1,834
2018-04-30 $31.47 $31.47 $31.47 $31.47 $26.60 251
2018-04-27 $31.47 $31.47 $31.47 $31.47 $26.60 1,389
2018-04-26 $31.45 $31.45 $31.45 $31.45 $26.58 109
2018-04-25 $31.08 $31.08 $31.08 $31.08 $26.27 14
2018-04-24 $31.28 $31.28 $31.08 $31.08 $26.27 380
2018-04-23 $31.32 $31.32 $31.32 $31.32 $26.47 122
2018-04-20 $31.21 $31.21 $31.19 $31.19 $26.36 423
2018-04-19 $31.23 $31.23 $31.23 $31.23 $26.40 0
2018-04-18 $31.26 $31.26 $31.23 $31.23 $26.40 710
2018-04-17 $30.79 $30.79 $30.79 $30.79 $26.02 65
2018-04-16 $30.79 $30.79 $30.79 $30.79 $26.02 0
2018-04-13 $30.79 $30.79 $30.79 $30.79 $26.02 396
2018-04-12 $30.72 $30.72 $30.72 $30.72 $25.97 97
2018-04-11 $30.72 $30.72 $30.72 $30.72 $25.97 158
2018-04-10 $30.72 $30.72 $30.72 $30.72 $25.97 200
2018-04-09 $30.44 $30.44 $30.44 $30.44 $25.73 18
2018-04-06 $30.44 $30.44 $30.44 $30.44 $25.73 924
2018-04-05 $30.33 $30.33 $30.33 $30.33 $25.63 35
2018-04-04 $30.10 $30.34 $30.10 $30.33 $25.63 3,002
2018-04-03 $30.30 $30.30 $30.17 $30.17 $25.50 1,745
2018-04-02 $30.26 $30.26 $30.26 $30.26 $25.58 0
2018-03-29 $30.26 $30.26 $30.26 $30.26 $25.58 22
2018-03-28 $30.12 $30.26 $30.08 $30.26 $25.58 16,203
2018-03-27 $30.30 $30.30 $29.97 $29.97 $25.33 2,300
2018-03-26 $29.74 $29.98 $29.72 $29.98 $25.34 6,214
2018-03-23 $30.53 $30.53 $30.53 $30.53 $25.80 120
2018-03-22 $30.53 $30.53 $30.53 $30.53 $25.80 0
2018-03-21 $30.53 $30.53 $30.53 $30.53 $25.80 200
2018-03-20 $30.44 $30.44 $30.44 $30.44 $25.72 13
2018-03-19 $30.43 $30.44 $30.43 $30.44 $25.72 2,845
2018-03-16 $30.76 $30.77 $30.76 $30.77 $26.00 670
2018-03-15 $30.87 $30.92 $30.82 $30.92 $26.13 1,023
2018-03-14 $30.94 $30.94 $30.80 $30.80 $26.03 1,226
2018-03-13 $30.95 $30.95 $30.95 $30.95 $26.16 0
2018-03-12 $30.95 $30.95 $30.95 $30.95 $26.16 300
2018-03-09 $30.82 $30.82 $30.82 $30.82 $26.05 410
2018-03-08 $30.75 $30.75 $30.75 $30.75 $25.99 200
2018-03-07 $30.32 $30.32 $30.32 $30.32 $25.63 526
2018-03-06 $30.01 $30.01 $30.01 $30.01 $25.36 2
2018-03-05 $30.01 $30.01 $30.01 $30.01 $25.36 0
2018-03-02 $29.74 $30.01 $29.74 $30.01 $25.36 4,608
2018-03-01 $30.20 $30.20 $30.20 $30.20 $25.53 300
2018-02-28 $31.01 $31.01 $31.01 $31.01 $26.21 0
2018-02-27 $31.01 $31.01 $31.01 $31.01 $26.21 0
2018-02-26 $30.94 $31.01 $30.94 $31.01 $26.21 356
2018-02-23 $30.79 $30.86 $30.79 $30.86 $26.08 792
2018-02-22 $30.56 $30.56 $30.56 $30.56 $25.83 100
2018-02-21 $30.69 $30.69 $30.69 $30.69 $25.94 907
2018-02-20 $30.60 $30.68 $30.60 $30.68 $25.93 596
2018-02-16 $30.39 $30.44 $30.39 $30.44 $25.73 568
2018-02-15 $30.12 $30.13 $30.12 $30.13 $25.47 598
2018-02-14 $29.78 $30.00 $29.78 $30.00 $25.36 1,600
2018-02-13 $29.77 $29.77 $29.77 $29.77 $25.16 2,101
2018-02-12 $29.93 $30.01 $29.93 $29.97 $25.33 351
2018-02-09 $29.34 $29.64 $29.34 $29.64 $25.05 9,433
2018-02-08 $29.63 $29.63 $29.52 $29.52 $24.95 1,209
2018-02-07 $30.26 $30.38 $30.24 $30.29 $25.60 6,142
2018-02-06 $29.97 $30.00 $29.97 $30.00 $25.36 1,124
2018-02-05 $30.67 $30.67 $29.82 $29.89 $25.26 7,017
2018-02-02 $31.23 $31.23 $31.17 $31.17 $26.35 1,619
2018-02-01 $31.47 $31.47 $31.47 $31.47 $26.60 0
2018-01-31 $31.47 $31.47 $31.47 $31.47 $26.60 584
2018-01-30 $31.58 $31.58 $31.58 $31.58 $26.69 1,056
2018-01-29 $31.81 $31.81 $31.81 $31.81 $26.89 698
2018-01-26 $31.97 $31.97 $31.97 $31.97 $27.02 634
2018-01-25 $31.80 $31.81 $31.80 $31.81 $26.89 2,633
2018-01-24 $32.03 $32.03 $32.03 $32.03 $27.07 99
2018-01-23 $32.04 $32.04 $32.03 $32.03 $27.07 305
2018-01-22 $31.91 $31.91 $31.91 $31.91 $26.97 900
2018-01-19 $31.83 $31.87 $31.83 $31.87 $26.94 416
2018-01-18 $31.71 $31.71 $31.69 $31.69 $26.79 1,810
2018-01-17 $31.80 $31.80 $31.80 $31.80 $26.88 322
2018-01-16 $31.63 $31.63 $31.63 $31.63 $26.74 210
2018-01-12 $31.83 $31.83 $31.81 $31.81 $26.89 416
2018-01-11 $31.64 $31.66 $31.64 $31.66 $26.76 293
2018-01-10 $31.60 $31.60 $31.60 $31.60 $26.71 526
2018-01-09 $31.82 $31.82 $31.80 $31.80 $26.88 345
2018-01-08 $31.75 $31.75 $31.70 $31.71 $26.81 2,269
2018-01-05 $31.61 $31.68 $31.61 $31.68 $26.78 1,319
2018-01-04 $31.52 $31.52 $31.52 $31.52 $26.64 297
2018-01-03 $31.23 $31.31 $31.22 $31.31 $26.46 2,772
2018-01-02 $30.96 $30.96 $30.96 $30.96 $26.17 1,072
2017-12-29 $30.97 $30.97 $30.97 $30.97 $26.18 169
2017-12-28 $30.95 $30.95 $30.95 $30.95 $26.16 158
2017-12-27 $31.37 $31.37 $31.31 $31.31 $26.12 2,061
2017-12-26 $31.24 $31.24 $31.24 $31.24 $26.06 1,340
2017-12-22 $31.23 $31.23 $31.22 $31.22 $26.05 2,450
2017-12-21 $31.23 $31.25 $31.20 $31.20 $26.03 3,706
2017-12-20 $31.09 $31.10 $31.09 $31.10 $25.95 2,324
2017-12-19 $31.06 $31.06 $31.05 $31.05 $25.91 396
2017-12-18 $31.00 $31.10 $31.00 $31.10 $25.95 423
2017-12-15 $30.73 $30.73 $30.73 $30.73 $25.64 0
2017-12-14 $30.73 $30.73 $30.73 $30.73 $25.64 100
2017-12-13 $30.76 $30.76 $30.73 $30.73 $25.64 1,137
2017-12-12 $30.80 $30.80 $30.80 $30.80 $25.69 0
2017-12-11 $30.80 $30.80 $30.80 $30.80 $25.69 126
2017-12-08 $30.78 $30.80 $30.78 $30.80 $25.69 2,075
2017-12-07 $30.55 $30.55 $30.55 $30.55 $25.49 5,544
2017-12-06 $30.42 $30.42 $30.42 $30.42 $25.38 415
2017-12-05 $30.64 $30.64 $30.64 $30.64 $25.56 0
2017-12-04 $30.64 $30.65 $30.62 $30.64 $25.56 828
2017-12-01 $30.68 $30.68 $30.68 $30.68 $25.60 66
2017-11-30 $30.68 $30.69 $30.68 $30.68 $25.60 2,595
2017-11-29 $30.66 $30.66 $30.54 $30.54 $25.48 3,187
2017-11-28 $30.55 $30.55 $30.55 $30.55 $25.49 365
2017-11-27 $30.57 $30.57 $30.49 $30.50 $25.45 7,649
2017-11-24 $30.66 $30.66 $30.66 $30.66 $25.58 250
2017-11-22 $30.71 $30.71 $30.56 $30.57 $25.51 13,557
2017-11-21 $30.47 $30.47 $30.47 $30.47 $25.42 81
2017-11-20 $30.41 $30.47 $30.41 $30.47 $25.42 4,956
2017-11-17 $30.36 $30.36 $30.36 $30.36 $25.33 0
2017-11-16 $30.37 $30.37 $30.36 $30.36 $25.33 1,609
2017-11-15 $29.84 $29.97 $29.84 $29.97 $25.00 1,199
2017-11-14 $30.28 $30.28 $30.28 $30.28 $25.26 77
2017-11-13 $30.29 $30.30 $30.27 $30.28 $25.26 3,038
2017-11-10 $30.41 $30.46 $30.40 $30.46 $25.41 6,708
2017-11-09 $30.56 $30.56 $30.49 $30.49 $25.44 2,836
2017-11-08 $30.95 $30.95 $30.95 $30.95 $25.82 2,616
2017-11-07 $30.89 $30.90 $30.82 $30.90 $25.78 9,800
2017-11-06 $30.93 $30.93 $30.90 $30.92 $25.80 1,896
2017-11-03 $30.82 $30.82 $30.82 $30.82 $25.71 92
2017-11-02 $30.82 $30.82 $30.82 $30.82 $25.71 219
2017-11-01 $30.86 $30.88 $30.86 $30.86 $25.75 3,008
2017-10-31 $30.70 $30.73 $30.70 $30.70 $25.62 2,939
2017-10-30 $30.49 $30.50 $30.49 $30.50 $25.45 346
2017-10-27 $30.48 $30.51 $30.48 $30.51 $25.46 1,128
2017-10-26 $30.17 $30.17 $30.17 $30.17 $25.17 86
2017-10-25 $30.22 $30.22 $30.16 $30.17 $25.17 548
2017-10-24 $30.31 $30.34 $30.29 $30.30 $25.28 2,724
2017-10-23 $30.18 $30.18 $30.18 $30.18 $25.18 66
2017-10-20 $30.16 $30.18 $30.16 $30.18 $25.18 409
2017-10-19 $30.02 $30.04 $30.02 $30.04 $25.07 1,277
2017-10-18 $30.25 $30.29 $30.25 $30.29 $25.27 419
2017-10-17 $30.20 $30.20 $30.19 $30.19 $25.19 506
2017-10-16 $30.21 $30.31 $30.21 $30.31 $25.28 3,179
2017-10-13 $30.23 $30.26 $30.23 $30.23 $25.23 323
2017-10-12 $30.12 $30.14 $30.12 $30.12 $25.13 4,185
2017-10-11 $29.84 $29.84 $29.84 $29.84 $24.90 13
2017-10-10 $29.84 $29.84 $29.84 $29.84 $24.90 13
2017-10-09 $29.94 $29.94 $29.84 $29.84 $24.90 935
2017-10-06 $29.87 $29.87 $29.87 $29.87 $24.92 192
2017-10-05 $29.90 $29.97 $29.85 $29.97 $25.00 525
2017-10-04 $29.87 $29.90 $29.87 $29.87 $24.92 625
2017-10-03 $29.90 $29.96 $29.90 $29.96 $24.99 1,070
2017-10-02 $29.75 $29.75 $29.75 $29.75 $24.82 0
2017-09-29 $29.75 $29.75 $29.75 $29.75 $24.82 284
2017-09-28 $29.55 $29.55 $29.53 $29.55 $24.65 1,333
2017-09-27 $29.34 $29.42 $29.34 $29.42 $24.54 720
2017-09-26 $29.29 $29.29 $29.26 $29.28 $24.43 2,165
2017-09-25 $29.27 $29.27 $29.27 $29.27 $24.42 168
2017-09-22 $29.36 $29.36 $29.36 $29.36 $24.50 97
2017-09-21 $29.36 $29.36 $29.36 $29.36 $24.50 104
2017-09-20 $29.24 $29.36 $29.24 $29.36 $24.50 4,854
2017-09-19 $29.18 $29.18 $29.18 $29.18 $24.34 0
2017-09-18 $29.18 $29.18 $29.18 $29.18 $24.34 200
2017-09-15 $29.04 $29.07 $29.04 $29.07 $24.25 670
2017-09-14 $29.11 $29.11 $29.09 $29.10 $24.27 3,475
2017-09-13 $29.11 $29.11 $29.09 $29.10 $24.28 2,600
2017-09-12 $29.07 $29.07 $29.06 $29.06 $24.24 4,424
2017-09-11 $29.06 $29.09 $29.06 $29.07 $24.25 16,571
2017-09-08 $28.75 $28.75 $28.75 $28.75 $23.99 272
2017-09-07 $28.74 $28.78 $28.74 $28.77 $24.00 2,261
2017-09-06 $28.68 $28.69 $28.68 $28.69 $23.94 1,000
2017-09-05 $28.66 $28.66 $28.44 $28.44 $23.73 303
2017-09-01 $28.90 $28.92 $28.87 $28.92 $24.12 819
2017-08-31 $28.77 $28.77 $28.77 $28.77 $24.00 361
2017-08-30 $28.55 $28.58 $28.53 $28.58 $23.84 653
2017-08-29 $28.50 $28.50 $28.50 $28.50 $23.77 0
2017-08-28 $28.50 $28.50 $28.50 $28.50 $23.77 103
2017-08-25 $28.59 $28.59 $28.59 $28.59 $23.85 3,400
2017-08-24 $28.58 $28.58 $28.58 $28.58 $23.84 0
2017-08-23 $28.58 $28.58 $28.58 $28.58 $23.84 300
2017-08-22 $28.61 $28.66 $28.61 $28.66 $23.91 563
2017-08-21 $28.38 $28.39 $28.38 $28.39 $23.68 401
2017-08-18 $28.48 $28.48 $28.48 $28.48 $23.76 102
2017-08-17 $28.59 $28.59 $28.43 $28.43 $23.72 3,601
2017-08-16 $28.69 $28.69 $28.62 $28.62 $23.88 1,792
2017-08-15 $28.56 $28.56 $28.56 $28.56 $23.83 3,053
2017-08-14 $28.50 $28.51 $28.50 $28.50 $23.78 1,634
2017-08-11 $28.22 $28.22 $28.21 $28.21 $23.54 247
2017-08-10 $28.68 $28.68 $28.68 $28.68 $23.93 1
2017-08-09 $28.68 $28.68 $28.68 $28.68 $23.93 449
2017-08-08 $28.85 $28.85 $28.85 $28.85 $24.07 300
2017-08-07 $28.87 $28.87 $28.87 $28.87 $24.08 224
2017-08-04 $28.84 $28.84 $28.84 $28.84 $24.06 2,032
2017-08-03 $28.61 $28.61 $28.61 $28.61 $23.87 75
2017-08-02 $28.67 $28.67 $28.54 $28.61 $23.87 45,381
2017-08-01 $28.42 $28.42 $28.42 $28.42 $23.71 0
2017-07-31 $28.42 $28.42 $28.42 $28.42 $23.71 114
2017-07-28 $28.46 $28.46 $28.40 $28.42 $23.71 56,395
2017-07-27 $28.69 $28.70 $28.58 $28.58 $23.84 3,459
2017-07-26 $28.60 $28.60 $28.60 $28.60 $23.86 742
2017-07-25 $28.53 $28.55 $28.53 $28.53 $23.81 607
2017-07-24 $28.40 $28.48 $28.38 $28.46 $23.74 119,905
2017-07-21 $28.52 $28.52 $28.51 $28.51 $23.79 557
2017-07-20 $28.59 $28.59 $28.59 $28.59 $23.86 0
2017-07-19 $28.60 $28.61 $28.59 $28.59 $23.86 5,114
2017-07-18 $28.40 $28.44 $28.39 $28.44 $23.73 1,355
2017-07-17 $28.47 $28.47 $28.46 $28.46 $23.74 391
2017-07-14 $28.43 $28.43 $28.43 $28.43 $23.72 1
2017-07-13 $28.43 $28.43 $28.43 $28.43 $23.72 544
2017-07-12 $28.33 $28.34 $28.33 $28.33 $23.64 696
2017-07-11 $28.15 $28.20 $28.15 $28.20 $23.53 1,281
2017-07-10 $28.21 $28.21 $28.21 $28.21 $23.53 400
2017-07-07 $28.18 $28.18 $28.17 $28.17 $23.50 1,558
2017-07-06 $28.06 $28.07 $28.02 $28.02 $23.38 1,614
2017-07-05 $28.55 $28.56 $28.55 $28.56 $23.51 506
2017-07-03 $28.58 $28.61 $28.58 $28.59 $23.54 400
2017-06-30 $28.55 $28.58 $28.55 $28.58 $23.53 872
2017-06-29 $28.50 $28.52 $28.37 $28.37 $23.36 2,513
2017-06-28 $28.71 $28.75 $28.71 $28.74 $23.66 4,302
2017-06-27 $28.89 $28.89 $28.89 $28.89 $23.79 21
2017-06-26 $28.93 $28.93 $28.89 $28.89 $23.79 908
2017-06-23 $28.79 $28.81 $28.79 $28.81 $23.72 2,197
2017-06-22 $28.81 $28.81 $28.81 $28.81 $23.72 743
2017-06-21 $28.80 $28.80 $28.80 $28.80 $23.71 350
2017-06-20 $29.01 $29.01 $28.86 $28.89 $23.78 1,002
2017-06-19 $29.01 $29.02 $29.01 $29.02 $23.89 19,949
2017-06-16 $28.76 $28.77 $28.72 $28.77 $23.68 756
2017-06-15 $28.50 $28.53 $28.50 $28.50 $23.47 772
2017-06-14 $28.85 $28.87 $28.85 $28.87 $23.77 486
2017-06-13 $28.79 $28.79 $28.79 $28.79 $23.70 106
2017-06-12 $28.51 $28.51 $28.51 $28.51 $23.47 861
2017-06-09 $28.67 $28.67 $28.67 $28.67 $23.60 156
2017-06-08 $28.79 $28.79 $28.79 $28.79 $23.70 0
2017-06-07 $28.76 $28.79 $28.76 $28.79 $23.70 3,673
2017-06-06 $28.68 $28.70 $28.64 $28.70 $23.63 2,163
2017-06-05 $28.89 $28.89 $28.89 $28.89 $23.79 0
2017-06-02 $28.89 $28.89 $28.89 $28.89 $23.79 0
2017-06-01 $28.90 $28.90 $28.89 $28.89 $23.79 1,201
2017-05-31 $28.62 $28.62 $28.62 $28.62 $23.56 9,845
2017-05-30 $28.63 $28.63 $28.60 $28.62 $23.56 2,046
2017-05-26 $28.63 $28.63 $28.62 $28.63 $23.57 937
2017-05-25 $28.57 $28.57 $28.57 $28.57 $23.52 0
2017-05-24 $28.57 $28.57 $28.57 $28.57 $23.52 123
2017-05-23 $28.60 $28.60 $28.60 $28.60 $23.54 146
2017-05-22 $28.44 $28.44 $28.41 $28.41 $23.39 744
2017-05-19 $28.41 $28.41 $28.36 $28.36 $23.35 1,367
2017-05-18 $28.08 $28.25 $28.08 $28.21 $23.23 6,368
2017-05-17 $28.44 $28.44 $28.08 $28.08 $23.12 2,726
2017-05-16 $28.63 $28.63 $28.57 $28.57 $23.52 1,577
2017-05-15 $28.63 $28.65 $28.62 $28.65 $23.58 1,163
2017-05-12 $28.50 $28.50 $28.50 $28.50 $23.46 300
2017-05-11 $28.70 $28.70 $28.70 $28.70 $23.63 119
2017-05-10 $28.71 $28.71 $28.70 $28.70 $23.63 1,013
2017-05-09 $28.70 $28.70 $28.66 $28.66 $23.59 1,170
2017-05-08 $28.51 $28.54 $28.51 $28.53 $23.49 3,248
2017-05-05 $28.47 $28.51 $28.45 $28.51 $23.47 999
2017-05-04 $28.33 $28.36 $28.31 $28.31 $23.31 2,721
2017-05-03 $28.23 $28.23 $28.23 $28.23 $23.24 100
2017-05-02 $28.08 $28.08 $28.08 $28.08 $23.12 0
2017-05-01 $28.08 $28.08 $28.08 $28.08 $23.12 200
2017-04-28 $27.90 $27.90 $27.90 $27.90 $22.97 0
2017-04-27 $27.91 $27.91 $27.90 $27.90 $22.97 364
2017-04-26 $27.43 $27.43 $27.43 $27.43 $22.59 0
2017-04-25 $27.43 $27.43 $27.43 $27.43 $22.59 0
2017-04-24 $27.43 $27.43 $27.43 $27.43 $22.59 153
2017-04-21 $27.07 $27.08 $27.02 $27.08 $22.29 1,096
2017-04-20 $27.03 $27.09 $27.02 $27.07 $22.29 2,516
2017-04-19 $27.02 $27.02 $26.89 $26.91 $22.15 2,710
2017-04-18 $26.83 $26.83 $26.83 $26.83 $22.09 250
2017-04-17 $26.92 $27.02 $26.92 $27.02 $22.24 1,562
2017-04-13 $26.88 $26.88 $26.88 $26.88 $22.13 100
2017-04-12 $26.98 $27.00 $26.96 $27.00 $22.23 1,586
2017-04-11 $26.95 $26.97 $26.95 $26.97 $22.20 884
2017-04-10 $27.08 $27.08 $27.05 $27.05 $22.27 938
2017-04-07 $27.01 $27.01 $27.01 $27.01 $22.23 586
2017-04-06 $26.93 $26.97 $26.93 $26.94 $22.18 1,532
2017-04-05 $27.07 $27.07 $26.92 $26.92 $22.16 972
2017-04-04 $27.03 $27.03 $27.03 $27.03 $22.25 0
2017-04-03 $26.97 $27.03 $26.97 $27.03 $22.25 400
2017-03-31 $27.03 $27.07 $27.00 $27.07 $22.29 3,780
2017-03-30 $27.05 $27.12 $27.05 $27.12 $22.33 3,254
2017-03-29 $27.06 $27.07 $27.05 $27.06 $22.28 4,176
2017-03-28 $26.96 $27.11 $26.95 $27.10 $22.31 4,851
2017-03-27 $26.70 $26.87 $26.70 $26.83 $22.09 5,421
2017-03-24 $26.96 $26.99 $26.88 $26.95 $22.19 5,803
2017-03-23 $26.88 $26.88 $26.88 $26.88 $22.13 750
2017-03-22 $26.77 $26.77 $26.77 $26.77 $22.04 259
2017-03-21 $26.88 $26.89 $26.82 $26.82 $22.08 2,397
2017-03-20 $27.15 $27.16 $27.07 $27.07 $22.29 5,200
2017-03-17 $27.10 $27.14 $27.09 $27.11 $22.32 3,302
2017-03-16 $27.01 $27.06 $27.00 $27.06 $22.28 2,969
2017-03-15 $26.93 $26.95 $26.93 $26.95 $22.19 200
2017-03-14 $26.90 $26.94 $26.88 $26.94 $22.18 4,534
2017-03-13 $26.97 $27.04 $26.97 $27.04 $22.26 4,116
2017-03-10 $26.95 $26.96 $26.91 $26.93 $22.17 1,900
2017-03-09 $26.82 $26.86 $26.77 $26.85 $22.11 7,765
2017-03-08 $26.83 $26.85 $26.77 $26.77 $22.04 5,402
2017-03-07 $26.82 $26.82 $26.76 $26.76 $22.03 5,101
2017-03-06 $26.78 $26.80 $26.78 $26.78 $22.05 971
2017-03-03 $26.80 $26.84 $26.78 $26.81 $22.07 2,926
2017-03-02 $26.90 $26.90 $26.89 $26.89 $22.14 535
2017-03-01 $26.92 $26.92 $26.92 $26.92 $22.16 1,095
2017-02-28 $26.51 $26.51 $26.51 $26.51 $21.83 538
2017-02-27 $26.45 $26.54 $26.44 $26.54 $21.85 2,651
2017-02-24 $26.43 $26.44 $26.41 $26.44 $21.77 1,602
2017-02-23 $26.69 $26.69 $26.69 $26.69 $21.97 0
2017-02-22 $26.66 $26.69 $26.66 $26.69 $21.97 1,780
2017-02-21 $26.75 $26.75 $26.75 $26.75 $22.02 500
2017-02-17 $26.63 $26.63 $26.63 $26.63 $21.92 0
2017-02-16 $26.61 $26.63 $26.58 $26.63 $21.92 960
2017-02-15 $26.68 $26.71 $26.64 $26.70 $21.98 11,151
2017-02-14 $26.54 $26.72 $26.54 $26.69 $21.97 3,866
2017-02-13 $26.56 $26.58 $26.56 $26.57 $21.87 1,003
2017-02-10 $26.33 $26.33 $26.33 $26.33 $21.67 761
2017-02-09 $26.27 $26.27 $26.27 $26.27 $21.62 1,493
2017-02-08 $26.03 $26.04 $26.03 $26.04 $21.44 300
2017-02-07 $26.03 $26.05 $26.03 $26.05 $21.45 2,199
2017-02-06 $25.91 $25.91 $25.86 $25.86 $21.29 14,521
2017-02-03 $26.08 $26.13 $26.08 $26.13 $21.51 2,384
2017-02-02 $25.96 $26.00 $25.88 $26.00 $21.41 213,077
2017-02-01 $25.99 $26.04 $25.98 $26.03 $21.43 5,958
2017-01-31 $25.71 $25.75 $25.68 $25.75 $21.20 5,357
2017-01-30 $25.83 $25.86 $25.78 $25.84 $21.27 7,219
2017-01-27 $26.06 $26.07 $26.05 $26.05 $21.45 3,928
2017-01-26 $26.07 $26.08 $26.07 $26.08 $21.47 3,209
2017-01-25 $26.04 $26.04 $25.96 $26.00 $21.41 7,740
2017-01-24 $25.77 $25.92 $25.76 $25.92 $21.34 1,533
2017-01-23 $25.65 $25.76 $25.65 $25.76 $21.21 3,999
2017-01-20 $25.78 $25.88 $25.78 $25.88 $21.31 1,476
2017-01-19 $25.74 $25.74 $25.74 $25.74 $21.19 100
2017-01-18 $25.74 $25.74 $25.74 $25.74 $21.19 1,052
2017-01-17 $25.68 $25.71 $25.65 $25.65 $21.12 3,610
2017-01-13 $25.94 $25.94 $25.94 $25.94 $21.36 22
2017-01-12 $25.97 $25.97 $25.85 $25.94 $21.36 1,865
2017-01-11 $25.93 $25.97 $25.93 $25.97 $21.38 740
2017-01-10 $25.99 $26.04 $25.98 $26.00 $21.41 1,138
2017-01-09 $26.13 $26.13 $26.13 $26.13 $21.51 60
2017-01-06 $26.09 $26.13 $26.09 $26.13 $21.51 960
2017-01-05 $25.99 $26.00 $25.99 $26.00 $21.40 1,504
2017-01-04 $25.91 $25.91 $25.91 $25.91 $21.33 388
2017-01-03 $25.85 $25.85 $25.84 $25.84 $21.28 733
2016-12-30 $25.53 $25.53 $25.53 $25.53 $21.02 384
2016-12-29 $25.85 $25.85 $25.85 $25.85 $21.28 0
2016-12-28 $25.85 $25.85 $25.85 $25.85 $21.28 0
2016-12-27 $25.85 $25.85 $25.85 $25.85 $20.98 821
2016-12-23 $25.74 $25.75 $25.74 $25.75 $20.90 4,500
2016-12-22 $25.71 $25.71 $25.70 $25.70 $20.86 614
2016-12-21 $25.62 $25.62 $25.62 $25.62 $20.79 88
2016-12-20 $25.62 $25.62 $25.62 $25.62 $20.79 74
2016-12-19 $25.62 $25.62 $25.62 $25.62 $20.79 6,180
2016-12-16 $25.66 $25.66 $25.59 $25.59 $20.77 655
2016-12-15 $25.47 $25.47 $25.47 $25.47 $20.67 0
2016-12-14 $25.48 $25.48 $25.43 $25.47 $20.67 3,478
2016-12-13 $25.58 $25.58 $25.58 $25.58 $20.76 0
2016-12-12 $25.58 $25.58 $25.58 $25.58 $20.76 73
2016-12-09 $25.33 $25.58 $25.33 $25.58 $20.76 2,183
2016-12-08 $25.36 $25.36 $25.36 $25.36 $20.58 294
2016-12-07 $24.72 $24.72 $24.72 $24.72 $20.06 0
2016-12-06 $24.72 $24.72 $24.72 $24.72 $20.06 0
2016-12-05 $24.72 $24.72 $24.72 $24.72 $20.06 0
2016-12-02 $24.78 $24.80 $24.72 $24.72 $20.06 2,498
2016-12-01 $24.87 $24.87 $24.87 $24.87 $20.19 670
2016-11-30 $25.09 $25.09 $25.09 $25.09 $20.36 703
2016-11-29 $24.89 $24.89 $24.89 $24.89 $20.20 0
2016-11-28 $25.02 $25.02 $24.89 $24.89 $20.20 519
2016-11-25 $24.99 $24.99 $24.99 $24.99 $20.29 0
2016-11-23 $25.00 $25.00 $24.99 $24.99 $20.29 427
2016-11-22 $24.90 $24.94 $24.90 $24.93 $20.23 1,194
2016-11-21 $24.77 $24.77 $24.77 $24.77 $20.10 747
2016-11-18 $24.78 $24.80 $24.76 $24.76 $20.10 680
2016-11-17 $24.52 $24.52 $24.52 $24.52 $19.90 70
2016-11-16 $24.52 $24.52 $24.52 $24.52 $19.90 763
2016-11-15 $24.52 $24.57 $24.52 $24.53 $19.91 1,270
2016-11-14 $24.29 $24.29 $24.29 $24.29 $19.71 92
2016-11-11 $24.23 $24.29 $24.23 $24.29 $19.71 1,340
2016-11-10 $24.42 $24.42 $24.42 $24.42 $19.82 0
2016-11-09 $24.42 $24.42 $24.42 $24.42 $19.82 275
2016-11-08 $24.57 $24.58 $24.56 $24.56 $19.93 448
2016-11-07 $24.45 $24.45 $24.45 $24.45 $19.85 236
2016-11-04 $24.34 $24.34 $24.34 $24.34 $19.76 0
2016-11-03 $24.34 $24.34 $24.34 $24.34 $19.76 66
2016-11-02 $24.34 $24.34 $24.34 $24.34 $19.76 355
2016-11-01 $24.83 $24.83 $24.83 $24.83 $20.15 0
2016-10-31 $24.83 $24.83 $24.83 $24.83 $20.15 61
2016-10-28 $24.84 $24.84 $24.83 $24.83 $20.15 956
2016-10-27 $24.90 $24.90 $24.90 $24.90 $20.21 0
2016-10-26 $24.90 $24.90 $24.90 $24.90 $20.21 0
2016-10-25 $24.90 $24.90 $24.90 $24.90 $20.21 190
2016-10-24 $25.03 $25.03 $25.03 $25.03 $20.32 261
2016-10-21 $24.87 $24.87 $24.87 $24.87 $20.19 0
2016-10-20 $24.87 $24.87 $24.87 $24.87 $20.19 0
2016-10-19 $24.87 $24.87 $24.87 $24.87 $20.19 0
2016-10-18 $24.87 $24.87 $24.87 $24.87 $20.19 500
2016-10-17 $24.65 $24.66 $24.65 $24.66 $20.01 601
2016-10-14 $24.76 $24.76 $24.76 $24.76 $20.10 53
2016-10-13 $24.76 $24.76 $24.76 $24.76 $20.10 40
2016-10-12 $24.76 $24.76 $24.76 $24.76 $20.10 0
2016-10-11 $24.76 $24.76 $24.76 $24.76 $20.10 99
2016-10-10 $24.76 $24.76 $24.76 $24.76 $20.10 0
2016-10-07 $24.76 $24.76 $24.76 $24.76 $20.10 101
2016-10-06 $24.70 $24.70 $24.70 $24.70 $20.05 153
2016-10-05 $24.70 $24.70 $24.70 $24.70 $20.05 0
2016-10-04 $24.70 $24.70 $24.70 $24.70 $20.05 0
2016-10-03 $24.70 $24.70 $24.70 $24.70 $20.05 360
2016-09-30 $24.54 $24.54 $24.54 $24.54 $19.92 0
2016-09-29 $24.76 $24.76 $24.54 $24.54 $19.92 470
2016-09-28 $24.58 $24.58 $24.58 $24.58 $19.95 106
2016-09-27 $24.42 $24.42 $24.42 $24.42 $19.82 0
2016-09-26 $24.42 $24.42 $24.42 $24.42 $19.82 2,980
2016-09-23 $24.65 $24.65 $24.65 $24.65 $20.01 0
2016-09-22 $24.69 $24.69 $24.65 $24.65 $20.01 486
2016-09-21 $24.04 $24.04 $24.04 $24.04 $19.51 49
2016-09-20 $24.04 $24.04 $24.04 $24.04 $19.51 0
2016-09-19 $24.04 $24.04 $24.04 $24.04 $19.51 45
2016-09-16 $24.04 $24.04 $24.04 $24.04 $19.51 0
2016-09-15 $24.04 $24.04 $24.04 $24.04 $19.51 1,340
2016-09-14 $24.01 $24.01 $24.01 $24.01 $19.48 275
2016-09-13 $24.08 $24.08 $24.08 $24.08 $19.54 1
2016-09-12 $24.08 $24.08 $24.08 $24.08 $19.54 0
2016-09-09 $24.08 $24.08 $24.08 $24.08 $19.54 0
2016-09-08 $24.08 $24.08 $24.08 $24.08 $19.54 0
2016-09-07 $24.08 $24.08 $24.08 $24.08 $19.54 0
2016-09-06 $24.08 $24.08 $24.08 $24.08 $19.54 0
2016-09-02 $24.08 $24.08 $24.08 $24.08 $19.54 0
2016-09-01 $24.08 $24.08 $24.08 $24.08 $19.54 7
2016-08-31 $24.08 $24.08 $24.08 $24.08 $19.54 127
2016-08-30 $24.11 $24.11 $24.11 $24.11 $19.57 28
2016-08-29 $24.11 $24.11 $24.11 $24.11 $19.57 0
2016-08-26 $24.11 $24.11 $24.11 $24.11 $19.57 1,208
2016-08-25 $23.99 $23.99 $23.99 $23.99 $19.47 1,200
2016-08-24 $24.12 $24.12 $24.12 $24.12 $19.57 125
2016-08-23 $24.05 $24.05 $24.05 $24.05 $19.52 988
2016-08-22 $23.98 $23.98 $23.93 $23.94 $19.43 1,527
2016-08-19 $23.78 $23.78 $23.78 $23.78 $19.30 0
2016-08-18 $23.78 $23.78 $23.78 $23.78 $19.30 0
2016-08-17 $23.82 $23.82 $23.78 $23.78 $19.30 2,100
2016-08-16 $24.17 $24.17 $24.17 $24.17 $19.62 0
2016-08-15 $24.17 $24.17 $24.17 $24.17 $19.62 0
2016-08-12 $24.17 $24.17 $24.17 $24.17 $19.62 101
2016-08-11 $23.58 $23.58 $23.58 $23.58 $19.14 0
2016-08-10 $23.58 $23.58 $23.58 $23.58 $19.14 0
2016-08-09 $23.58 $23.58 $23.58 $23.58 $19.14 0
2016-08-08 $23.58 $23.58 $23.58 $23.58 $19.14 0
2016-08-05 $23.58 $23.58 $23.58 $23.58 $19.14 0
2016-08-04 $23.58 $23.58 $23.58 $23.58 $19.14 229
2016-08-03 $23.73 $23.73 $23.73 $23.73 $19.26 0
2016-08-02 $23.73 $23.73 $23.73 $23.73 $19.26 152
2016-08-01 $23.76 $23.76 $23.71 $23.73 $19.26 1,625
2016-07-29 $23.68 $23.68 $23.68 $23.68 $19.22 0
2016-07-28 $23.68 $23.68 $23.68 $23.68 $19.22 0
2016-07-27 $23.68 $23.68 $23.68 $23.68 $19.22 0
2016-07-26 $23.68 $23.68 $23.68 $23.68 $19.22 120
2016-07-25 $23.67 $23.67 $23.67 $23.67 $19.22 330
2016-07-22 $23.65 $23.66 $23.65 $23.66 $19.20 1,635
2016-07-21 $23.79 $23.79 $23.79 $23.79 $19.31 0
2016-07-20 $23.79 $23.79 $23.79 $23.79 $19.31 234
2016-07-19 $23.53 $23.54 $23.53 $23.53 $19.10 1,814
2016-07-18 $23.38 $23.38 $23.38 $23.38 $18.98 0
2016-07-15 $23.37 $23.39 $23.36 $23.38 $18.98 1,430
2016-07-14 $23.46 $23.46 $23.46 $23.46 $19.04 0
2016-07-13 $23.46 $23.46 $23.46 $23.46 $19.04 54
2016-07-12 $23.46 $23.46 $23.46 $23.46 $19.04 176
2016-07-11 $22.35 $22.35 $22.35 $22.35 $18.14 17
2016-07-08 $22.64 $22.64 $22.64 $22.64 $18.38 0
2016-07-07 $22.64 $22.64 $22.64 $22.64 $18.38 0
2016-07-06 $22.64 $22.64 $22.64 $22.64 $18.38 0
2016-07-05 $22.64 $22.64 $22.64 $22.64 $18.15 230
2016-07-01 $22.86 $22.86 $22.86 $22.86 $18.32 0
2016-06-30 $22.84 $22.86 $22.84 $22.86 $18.32 200
2016-06-29 $21.94 $21.94 $21.94 $21.94 $17.58 11
2016-06-28 $21.94 $21.94 $21.94 $21.94 $17.58 0
2016-06-27 $21.94 $21.94 $21.94 $21.94 $17.58 456
2016-06-24 $22.47 $22.70 $22.42 $22.42 $17.97 2,823
2016-06-23 $23.66 $23.66 $23.66 $23.66 $18.96 0
2016-06-22 $23.66 $23.66 $23.66 $23.66 $18.96 0
2016-06-21 $23.66 $23.66 $23.66 $23.66 $18.96 135
2016-06-20 $23.47 $23.47 $23.47 $23.47 $18.81 510
2016-06-17 $22.67 $22.67 $22.67 $22.67 $18.17 0
2016-06-16 $22.64 $22.69 $22.64 $22.67 $18.17 1,441
2016-06-15 $22.94 $22.94 $22.94 $22.94 $18.39 0
2016-06-14 $22.94 $22.94 $22.94 $22.94 $18.39 210
2016-06-13 $24.23 $24.23 $24.23 $24.23 $19.42 0
2016-06-10 $24.23 $24.23 $24.23 $24.23 $19.42 11
2016-06-09 $24.27 $24.27 $24.23 $24.23 $19.42 638
2016-06-08 $24.39 $24.39 $24.39 $24.39 $19.55 0
2016-06-07 $24.39 $24.40 $24.39 $24.39 $19.55 1,010
2016-06-06 $24.27 $24.30 $24.27 $24.30 $19.48 350
2016-06-03 $24.38 $24.38 $24.38 $24.38 $19.54 0
2016-06-02 $24.38 $24.38 $24.38 $24.38 $19.54 0
2016-06-01 $24.38 $24.38 $24.38 $24.38 $19.54 60
2016-05-31 $24.45 $24.56 $24.38 $24.38 $19.54 3,176
2016-05-27 $24.32 $24.32 $24.32 $24.32 $19.49 300
2016-05-26 $24.17 $24.17 $24.17 $24.17 $19.37 0
2016-05-25 $24.17 $24.17 $24.17 $24.17 $19.37 124
2016-05-24 $24.18 $24.18 $24.17 $24.17 $19.37 220
2016-05-23 $23.85 $23.85 $23.85 $23.85 $19.12 0
2016-05-20 $23.85 $23.85 $23.85 $23.85 $19.12 1,400
2016-05-19 $23.60 $23.70 $23.60 $23.69 $18.99 4,108
2016-05-18 $23.84 $23.84 $23.71 $23.72 $19.01 8,145
2016-05-17 $23.65 $23.65 $23.65 $23.65 $18.96 0
2016-05-16 $23.65 $23.65 $23.65 $23.65 $18.96 44
2016-05-13 $23.61 $23.65 $23.61 $23.65 $18.96 341
2016-05-12 $23.70 $23.71 $23.70 $23.71 $19.00 290
2016-05-11 $23.70 $23.70 $23.70 $23.70 $18.99 555
2016-05-10 $23.78 $23.78 $23.78 $23.78 $19.06 441
2016-05-09 $23.61 $23.61 $23.61 $23.61 $18.92 2,636
2016-05-06 $23.28 $23.28 $23.28 $23.28 $18.66 0
2016-05-05 $23.28 $23.28 $23.28 $23.28 $18.66 249
2016-05-04 $23.23 $23.23 $23.22 $23.22 $18.61 382
2016-05-03 $23.50 $23.50 $23.50 $23.50 $18.84 200
2016-05-02 $23.50 $23.50 $23.50 $23.50 $18.84 233
2016-04-29 $23.31 $23.32 $23.31 $23.32 $18.69 976
2016-04-28 $23.61 $23.64 $23.39 $23.41 $18.76 12,441
2016-04-27 $24.00 $24.00 $24.00 $24.00 $19.24 107
2016-04-26 $23.85 $23.85 $23.85 $23.85 $19.12 0
2016-04-25 $23.85 $23.85 $23.85 $23.85 $19.12 1,171
2016-04-22 $24.04 $24.04 $24.04 $24.04 $19.27 0
2016-04-21 $24.04 $24.04 $24.04 $24.04 $19.27 0
2016-04-20 $24.04 $24.04 $24.04 $24.04 $19.27 105
2016-04-19 $24.04 $24.04 $24.04 $24.04 $19.27 105
2016-04-18 $23.78 $23.79 $23.78 $23.79 $19.07 503
2016-04-15 $23.81 $23.81 $23.81 $23.81 $19.09 71
2016-04-14 $23.80 $23.81 $23.80 $23.81 $19.09 432
2016-04-13 $23.27 $23.27 $23.27 $23.27 $18.65 0
2016-04-12 $23.27 $23.27 $23.27 $23.27 $18.65 21
2016-04-11 $23.32 $23.35 $23.26 $23.27 $18.65 1,550
2016-04-08 $22.89 $22.89 $22.89 $22.89 $18.34 0
2016-04-07 $22.93 $22.93 $22.89 $22.89 $18.34 2,760
2016-04-06 $22.88 $22.88 $22.88 $22.88 $18.34 26
2016-04-05 $22.91 $22.91 $22.88 $22.88 $18.34 689
2016-04-04 $23.50 $23.50 $23.50 $23.50 $18.84 49
2016-04-01 $23.50 $23.50 $23.50 $23.50 $18.84 0
2016-03-31 $23.50 $23.50 $23.50 $23.50 $18.84 0
2016-03-30 $23.50 $23.50 $23.50 $23.50 $18.84 0
2016-03-29 $23.50 $23.50 $23.50 $23.50 $18.84 15
2016-03-28 $23.50 $23.50 $23.50 $23.50 $18.84 218
2016-03-24 $23.42 $23.42 $23.42 $23.42 $18.77 0
2016-03-23 $23.42 $23.42 $23.42 $23.42 $18.77 33
2016-03-22 $23.42 $23.42 $23.42 $23.42 $18.77 30
2016-03-21 $23.42 $23.42 $23.42 $23.42 $18.77 0
2016-03-18 $23.42 $23.42 $23.42 $23.42 $18.77 0
2016-03-17 $23.42 $23.42 $23.42 $23.42 $18.77 76
2016-03-16 $23.40 $23.42 $23.40 $23.42 $18.77 2,000
2016-03-15 $23.52 $23.52 $23.52 $23.52 $18.85 33
2016-03-14 $23.45 $23.54 $23.45 $23.52 $18.85 2,245
2016-03-11 $22.83 $22.83 $22.83 $22.83 $18.30 0
2016-03-10 $22.87 $22.87 $22.83 $22.83 $18.30 1,500
2016-03-09 $22.95 $22.95 $22.95 $22.95 $18.40 2,529
2016-03-08 $23.15 $23.15 $23.15 $23.15 $18.56 0
2016-03-07 $23.15 $23.15 $23.15 $23.15 $18.56 990
2016-03-04 $23.32 $23.32 $23.30 $23.30 $18.67 13,374
2016-03-03 $22.92 $22.92 $22.92 $22.92 $18.37 500
2016-03-02 $22.92 $22.92 $22.92 $22.92 $18.37 2,252
2016-03-01 $22.75 $22.75 $22.73 $22.73 $18.22 634
2016-02-29 $22.64 $22.64 $22.64 $22.64 $18.15 70
2016-02-26 $22.64 $22.64 $22.64 $22.64 $18.15 1,085
2016-02-25 $22.41 $22.41 $22.41 $22.41 $17.96 190
2016-02-24 $21.86 $22.26 $21.86 $22.26 $17.84 888
2016-02-23 $22.38 $22.38 $22.38 $22.38 $17.94 52
2016-02-22 $22.38 $22.38 $22.38 $22.38 $17.94 400
2016-02-19 $22.08 $22.08 $22.08 $22.08 $17.70 0
2016-02-18 $22.08 $22.08 $22.08 $22.08 $17.70 19
2016-02-17 $22.01 $22.13 $22.01 $22.08 $17.70 4,370
2016-02-16 $21.57 $21.60 $21.48 $21.48 $17.22 2,761
2016-02-12 $20.76 $20.76 $20.76 $20.76 $16.64 542
2016-02-11 $20.79 $20.83 $20.74 $20.75 $16.63 3,299
2016-02-10 $21.31 $21.32 $21.19 $21.19 $16.98 2,200
2016-02-09 $21.04 $21.11 $21.04 $21.09 $16.90 5,895
2016-02-08 $22.42 $22.42 $22.42 $22.42 $17.97 1
2016-02-05 $22.42 $22.42 $22.42 $22.42 $17.97 1,116
2016-02-04 $22.72 $22.72 $22.72 $22.72 $18.21 136
2016-02-03 $22.73 $22.73 $22.72 $22.72 $18.21 3,000
2016-02-02 $22.87 $22.88 $22.81 $22.81 $18.28 1,300
2016-02-01 $23.25 $23.25 $23.25 $23.25 $18.64 58
2016-01-29 $23.01 $23.25 $23.01 $23.25 $18.64 2,157
2016-01-28 $22.66 $22.66 $22.66 $22.66 $18.16 487
2016-01-27 $22.81 $22.86 $22.81 $22.86 $18.32 1,526
2016-01-26 $22.60 $22.60 $22.59 $22.60 $18.11 828
2016-01-25 $22.49 $22.50 $22.49 $22.50 $18.03 1,132
2016-01-22 $22.50 $22.53 $22.48 $22.53 $18.06 2,553
2016-01-21 $21.67 $21.91 $21.67 $21.86 $17.52 1,358
2016-01-20 $21.51 $21.51 $21.51 $21.51 $17.24 3,474
2016-01-19 $22.42 $22.46 $22.11 $22.11 $17.72 7,573
2016-01-15 $22.21 $22.21 $22.21 $22.21 $17.80 500
2016-01-14 $22.86 $22.86 $22.86 $22.86 $18.32 1,830
2016-01-13 $22.86 $22.86 $22.76 $22.76 $18.24 660
2016-01-12 $23.20 $23.20 $23.09 $23.09 $18.51 2,211
2016-01-11 $22.97 $23.15 $22.95 $23.12 $18.53 8,015
2016-01-08 $23.15 $23.15 $23.15 $23.15 $18.56 426
2016-01-07 $23.38 $23.45 $23.38 $23.45 $18.80 501
2016-01-06 $24.20 $24.20 $24.20 $24.20 $19.40 103
2016-01-05 $24.20 $24.20 $24.17 $24.20 $19.40 5,244
2016-01-04 $24.12 $24.12 $24.08 $24.08 $19.30 200
2015-12-31 $24.51 $24.54 $24.49 $24.54 $19.67 668
2015-12-30 $24.63 $24.68 $24.63 $24.68 $19.78 5,357
2015-12-29 $24.67 $24.67 $24.67 $24.67 $19.77 559
2015-12-28 $24.20 $24.21 $24.20 $24.21 $19.41 657
2015-12-24 $24.54 $24.55 $24.54 $24.55 $19.49 2,500
2015-12-23 $24.34 $24.34 $24.34 $24.34 $19.32 0
2015-12-22 $24.34 $24.34 $24.34 $24.34 $19.32 398
2015-12-21 $24.34 $24.34 $24.34 $24.34 $19.32 1
2015-12-18 $24.34 $24.34 $24.34 $24.34 $19.32 100
2015-12-17 $24.60 $24.60 $24.60 $24.60 $19.53 341
2015-12-16 $24.04 $24.04 $24.04 $24.04 $19.08 143
2015-12-15 $24.04 $24.04 $24.04 $24.04 $19.08 8
2015-12-14 $24.04 $24.04 $24.04 $24.04 $19.08 0
2015-12-11 $24.04 $24.04 $24.04 $24.04 $19.08 599
2015-12-10 $24.41 $24.42 $24.39 $24.42 $19.38 4,542
2015-12-09 $24.73 $24.73 $24.73 $24.73 $19.63 40
2015-12-08 $24.67 $24.73 $24.67 $24.73 $19.63 1,535
2015-12-07 $25.03 $25.06 $25.01 $25.06 $19.89 1,112
2015-12-04 $24.86 $24.89 $24.86 $24.89 $19.76 701
2015-12-03 $25.06 $25.06 $24.66 $24.66 $19.57 4,056
2015-12-02 $25.08 $25.08 $25.08 $25.08 $19.91 100
2015-12-01 $25.20 $25.20 $25.20 $25.20 $19.85 0
2015-11-30 $25.19 $25.22 $25.16 $25.20 $19.85 2,424
2015-11-27 $25.06 $25.06 $25.06 $25.06 $19.74 146
2015-11-25 $24.99 $24.99 $24.99 $24.99 $19.69 108
2015-11-24 $25.03 $25.03 $25.03 $25.03 $19.72 0
2015-11-23 $25.03 $25.03 $25.03 $25.03 $19.72 103
2015-11-20 $24.96 $24.96 $24.96 $24.96 $19.66 0
2015-11-19 $24.96 $24.96 $24.96 $24.96 $19.66 800
2015-11-18 $24.86 $24.97 $24.86 $24.97 $19.67 5,446
2015-11-17 $24.55 $24.55 $24.55 $24.55 $19.34 0
2015-11-16 $24.55 $24.55 $24.55 $24.55 $19.34 611
2015-11-13 $24.40 $24.47 $24.40 $24.47 $19.28 2,627
2015-11-12 $24.60 $24.60 $24.37 $24.37 $19.20 10,576
2015-11-11 $24.82 $24.82 $24.82 $24.82 $19.55 1,165
2015-11-10 $24.72 $24.72 $24.72 $24.72 $19.47 0
2015-11-09 $24.87 $24.87 $24.72 $24.72 $19.47 756
2015-11-06 $24.88 $24.91 $24.84 $24.90 $19.61 2,799
2015-11-05 $24.62 $24.62 $24.62 $24.62 $19.39 821
2015-11-04 $24.69 $24.69 $24.62 $24.62 $19.39 3,010
2015-11-03 $24.58 $24.58 $24.58 $24.58 $19.37 128
2015-11-02 $24.58 $24.58 $24.58 $24.58 $19.37 770
2015-10-30 $24.49 $24.49 $24.49 $24.49 $19.29 3,000
2015-10-29 $24.54 $24.54 $24.54 $24.54 $19.33 0
2015-10-28 $24.54 $24.54 $24.54 $24.54 $19.33 1,631
2015-10-27 $24.39 $24.39 $24.39 $24.39 $19.21 303
2015-10-26 $24.60 $24.61 $24.58 $24.61 $19.38 451
2015-10-23 $24.54 $24.71 $24.54 $24.71 $19.46 588
2015-10-22 $24.47 $24.47 $24.47 $24.47 $19.28 780
2015-10-21 $24.19 $24.19 $24.19 $24.19 $19.05 370
2015-10-20 $24.05 $24.05 $24.04 $24.05 $18.94 2,157
2015-10-19 $23.99 $23.99 $23.99 $23.99 $18.90 0
2015-10-16 $24.00 $24.00 $23.98 $23.99 $18.90 8,320
2015-10-15 $23.92 $23.94 $23.91 $23.94 $18.86 798
2015-10-14 $23.64 $23.64 $23.64 $23.64 $18.62 609
2015-10-13 $23.91 $23.91 $23.91 $23.91 $18.83 0
2015-10-12 $23.91 $23.91 $23.91 $23.91 $18.83 27
2015-10-09 $23.91 $23.91 $23.91 $23.91 $18.83 250
2015-10-08 $23.89 $23.91 $23.87 $23.91 $18.83 419
2015-10-07 $23.88 $23.88 $23.88 $23.88 $18.81 0
2015-10-06 $23.95 $23.95 $23.88 $23.88 $18.81 2,298
2015-10-05 $23.90 $23.97 $23.90 $23.97 $18.88 396
2015-10-02 $23.58 $23.58 $23.58 $23.58 $18.57 130
2015-10-01 $23.27 $23.27 $23.27 $23.27 $18.33 191
2015-09-30 $22.90 $22.90 $22.90 $22.90 $18.04 137
2015-09-29 $22.90 $22.90 $22.90 $22.90 $18.04 2,023
2015-09-28 $23.48 $23.48 $23.48 $23.48 $18.50 34
2015-09-25 $23.48 $23.48 $23.48 $23.48 $18.50 505
2015-09-24 $23.04 $23.04 $22.96 $22.96 $18.09 1,300
2015-09-23 $23.13 $23.13 $23.13 $23.13 $18.22 0
2015-09-22 $23.15 $23.15 $23.04 $23.13 $18.22 421
2015-09-21 $23.49 $23.49 $23.49 $23.49 $18.50 60
2015-09-18 $23.33 $23.49 $23.33 $23.49 $18.50 2,545
2015-09-17 $23.71 $23.77 $23.71 $23.74 $18.70 1,651
2015-09-16 $23.70 $23.73 $23.65 $23.73 $18.69 1,989
2015-09-15 $23.53 $23.63 $23.53 $23.63 $18.61 1,134
2015-09-14 $23.45 $23.45 $23.44 $23.45 $18.47 4,106
2015-09-11 $23.50 $23.54 $23.50 $23.54 $18.54 737
2015-09-10 $23.42 $23.42 $23.42 $23.42 $18.45 0
2015-09-09 $23.49 $23.50 $23.39 $23.42 $18.45 10,340
2015-09-08 $23.43 $23.46 $23.43 $23.45 $18.47 1,167
2015-09-04 $23.10 $23.14 $22.94 $23.05 $18.16 2,278
2015-09-03 $23.35 $23.35 $23.35 $23.35 $18.39 0
2015-09-02 $23.27 $23.41 $23.27 $23.35 $18.39 991
2015-09-01 $23.22 $23.22 $23.08 $23.08 $18.18 6,200
2015-08-31 $23.92 $23.92 $23.92 $23.92 $18.84 1,005
2015-08-28 $23.90 $23.99 $23.90 $23.99 $18.90 3,904
2015-08-27 $23.41 $23.41 $23.41 $23.41 $18.44 188
2015-08-26 $23.41 $23.41 $23.41 $23.41 $18.44 305
2015-08-25 $23.30 $23.30 $22.65 $22.65 $17.84 10,060
2015-08-24 $22.13 $22.59 $21.92 $22.48 $17.71 16,350
2015-08-21 $23.97 $23.97 $23.58 $23.65 $18.63 1,756
2015-08-20 $24.45 $24.45 $24.45 $24.45 $19.26 215,380

iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) News Headlines

Recent iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) News
Similar Companies to iShares Currency Hedged MSCI EAFE Small-Cap ETF (HSCZ) 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.