BTC iShares International Select Dividend ETF (IDV) Exchange: BATS

Data as of May 9, 2025

$32.84 ($0.25) 0.77%

BTC iShares International Select Dividend ETF - Daily Information
Click for more stock information on BTC iShares International Select Dividend ETF.
Daily Information Data
Date May 9, 2025
Open $32.64
Previous Close $32.84
High $32.90
Low $32.64
Adjusted Open $32.64
Previous Adjusted Close $32.84
Adjusted High $32.90
Adjusted Low $32.64

About BTC iShares International Select Dividend ETF (IDV)

The Fund seeks to track the investment results of the Dow Jones EPAC Select Dividend Index (the “Underlying Index”), which measures the performance of high dividend-paying companies in the EPAC (Europe, the Pacific, Asia and Canada) region. Dividend yield is calculated using a stock’s indicated annual dividend (not including any special dividends) divided by its price. S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) begins with the S&P EPAC BMI and the S&P Canada BMI indices, excluding real estate investment trusts (“REITs”). To be included in the Underlying Index, (i) the company must have paid dividends in each of the previous three years; (ii) the company’s current year trailing twelve months dividend-per-share ratio must be greater than or equal to its three-year average dividend-per-share ratio; (iii) the company’s five-year average dividend coverage ratio must be greater than or equal to two-thirds of the five-year average dividend coverage ratio of the corresponding S&P BMI® country index, or greater than 118%, whichever is greater; (iv) the company’s securities must have a three-month average daily dollar trading value of at least $3 million; (v) the company's securities must have a non-negative trailing 12-month earnings-per-share (EPS); and (vi) the company's securities must have a float-adjusted market capitalization of at least $1 billion. The Index Provider next ranks the stocks based on indicated dividend yield and selects 100 constituents by first including all existing constituents ranked in the top 200 and next by selecting non-constituent stocks in rank order. The Underlying Index is weighted based on indicated annual dividends. However, the Index Provider applies a capping methodology that limits the dividend yield values used to calculate constituent weights to 20%, the weights of individual securities to the lower of 10% or five times the constituent’s float-adjusted market capitalization weight, and the aggregate weight of constituents within each Global Industry Classification Standard (“GICS”) sector and each country of domicile to 30%. The Underlying Index is reviewed annually; however, component changes may take place on a monthly basis.As of April 30, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Italy, Luxembourg, the Netherlands, New Zealand, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of April 30, 2020, the Underlying Index had a total market capitalization of approximately $1.83 trillion. The Fund invests in non-U.S. securities, which may in some cases not produce qualifying dividend income. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of June 12, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares International Select Dividend ETF (IDV)

Date Open High Low Close Adj.Close Volume
2025-05-06 $32.64 $32.90 $32.64 $32.84 $32.84 818,546
2025-05-05 $32.57 $32.68 $32.57 $32.59 $32.59 614,079
2025-05-02 $32.67 $32.71 $32.50 $32.56 $32.56 709,893
2025-05-01 $32.45 $32.46 $32.19 $32.26 $32.26 808,261
2025-04-30 $32.21 $32.42 $32.09 $32.29 $32.29 686,374
2025-04-29 $32.38 $32.50 $32.35 $32.44 $32.44 554,220
2025-04-28 $32.09 $32.33 $32.06 $32.30 $32.30 1,110,765
2025-04-25 $32.02 $32.07 $31.90 $32.06 $32.06 484,696
2025-04-24 $31.89 $32.06 $31.79 $32.04 $32.04 802,155
2025-04-23 $31.78 $31.87 $31.56 $31.63 $31.63 809,379
2025-04-22 $31.55 $31.82 $31.52 $31.69 $31.69 733,566
2025-04-21 $31.35 $31.35 $30.89 $31.10 $31.10 1,240,289
2025-04-17 $31.04 $31.29 $30.98 $31.11 $31.11 1,011,233
2025-04-16 $30.88 $31.06 $30.69 $30.80 $30.80 1,785,409
2025-04-15 $30.65 $30.77 $30.60 $30.66 $30.66 1,243,630
2025-04-14 $30.22 $30.48 $30.15 $30.40 $30.40 1,102,544
2025-04-11 $29.52 $30.14 $29.44 $30.04 $30.04 1,115,407
2025-04-10 $29.08 $29.32 $28.62 $29.18 $29.18 829,666
2025-04-09 $27.93 $29.53 $27.75 $29.37 $29.37 1,277,722
2025-04-08 $28.85 $28.86 $27.60 $27.79 $27.79 1,420,800
2025-04-07 $28.09 $29.05 $27.88 $28.12 $28.12 1,934,999
2025-04-04 $29.83 $29.91 $28.93 $28.97 $28.97 2,191,760
2025-04-03 $31.17 $31.27 $30.92 $30.96 $30.96 850,218
2025-04-02 $30.97 $31.14 $30.93 $31.14 $31.14 584,122
2025-04-01 $31.05 $31.21 $30.95 $31.14 $31.14 1,090,877
2025-03-31 $30.82 $31.09 $30.77 $31.02 $31.02 1,268,632
2025-03-28 $31.25 $31.30 $31.11 $31.20 $31.20 458,940
2025-03-27 $31.17 $31.39 $31.16 $31.33 $31.33 492,563
2025-03-26 $31.28 $31.42 $31.13 $31.22 $31.22 583,816
2025-03-25 $31.28 $31.43 $31.27 $31.38 $31.38 610,722
2025-03-24 $31.08 $31.16 $30.93 $31.08 $31.08 500,951
2025-03-21 $31.07 $31.10 $30.95 $31.03 $31.03 966,714
2025-03-20 $30.99 $31.24 $30.95 $31.22 $31.22 671,998
2025-03-19 $31.48 $31.63 $31.35 $31.52 $31.52 1,066,887
2025-03-18 $31.50 $31.58 $31.44 $31.53 $31.53 1,025,844
2025-03-17 $31.38 $31.74 $31.38 $31.70 $31.51 1,222,768
2025-03-14 $31.07 $31.30 $31.01 $31.27 $31.08 516,885
2025-03-13 $30.80 $30.98 $30.80 $30.86 $30.68 583,403
2025-03-12 $30.84 $30.94 $30.71 $30.86 $30.67 727,852
2025-03-11 $30.95 $31.02 $30.70 $30.93 $30.93 746,144
2025-03-10 $30.86 $30.98 $30.57 $30.80 $30.80 1,120,854
2025-03-07 $30.64 $31.10 $30.64 $31.08 $31.08 1,144,801
2025-03-06 $30.59 $30.78 $30.47 $30.57 $30.57 825,791
2025-03-05 $30.24 $30.56 $30.24 $30.48 $30.48 1,217,660
2025-03-04 $29.71 $30.16 $29.47 $29.95 $29.95 727,277
2025-03-03 $29.99 $30.10 $29.66 $29.79 $29.79 495,058
2025-02-28 $29.55 $29.64 $29.35 $29.56 $29.56 408,944
2025-02-27 $29.72 $29.78 $29.56 $29.57 $29.57 415,662
2025-02-26 $29.84 $30.03 $29.74 $29.79 $29.79 603,060
2025-02-25 $29.88 $29.89 $29.66 $29.84 $29.84 439,086
2025-02-24 $29.56 $29.61 $29.40 $29.45 $29.45 450,136
2025-02-21 $29.43 $29.43 $29.19 $29.26 $29.26 462,100
2025-02-20 $29.29 $29.49 $29.29 $29.43 $29.43 389,656
2025-02-19 $29.15 $29.23 $29.06 $29.18 $29.18 449,592
2025-02-18 $29.26 $29.38 $29.22 $29.33 $29.33 495,870
2025-02-14 $29.25 $29.36 $29.18 $29.19 $29.19 350,832
2025-02-13 $29.00 $29.20 $28.91 $29.19 $29.19 642,684
2025-02-12 $28.94 $29.21 $28.92 $29.12 $29.12 593,620
2025-02-11 $28.86 $29.03 $28.75 $29.01 $29.01 356,301
2025-02-10 $28.88 $28.92 $28.79 $28.91 $28.91 526,357
2025-02-07 $28.95 $29.00 $28.70 $28.77 $28.77 576,178
2025-02-06 $28.80 $28.89 $28.77 $28.87 $28.87 428,160
2025-02-05 $28.63 $28.74 $28.58 $28.69 $28.69 359,721
2025-02-04 $28.20 $28.49 $28.18 $28.40 $28.40 469,190
2025-02-03 $27.89 $28.24 $27.80 $28.07 $28.07 706,632
2025-01-31 $28.53 $28.68 $28.32 $28.37 $28.37 784,122
2025-01-30 $28.52 $28.68 $28.45 $28.57 $28.57 499,177
2025-01-29 $28.31 $28.50 $28.27 $28.37 $28.37 400,493
2025-01-28 $28.44 $28.45 $28.21 $28.31 $28.31 434,663
2025-01-27 $28.35 $28.47 $28.34 $28.45 $28.45 605,380
2025-01-24 $28.16 $28.31 $28.16 $28.21 $28.21 307,832
2025-01-23 $27.99 $28.17 $27.98 $28.13 $28.13 540,395
2025-01-22 $28.06 $28.08 $27.89 $27.92 $27.92 561,180
2025-01-21 $27.99 $28.23 $27.99 $28.17 $28.17 640,176
2025-01-17 $27.75 $28.02 $27.75 $27.81 $27.81 399,073
2025-01-16 $27.52 $27.70 $27.51 $27.67 $27.67 800,199
2025-01-15 $27.61 $27.68 $27.53 $27.67 $27.67 516,969
2025-01-14 $27.19 $27.34 $27.15 $27.28 $27.28 432,664
2025-01-13 $26.91 $27.10 $26.91 $27.10 $27.10 1,894,341
2025-01-10 $27.20 $27.23 $26.95 $27.00 $27.00 593,131
2025-01-08 $27.26 $27.35 $27.11 $27.33 $27.33 577,983
2025-01-07 $27.69 $27.72 $27.43 $27.44 $27.44 530,033
2025-01-06 $27.62 $27.83 $27.62 $27.63 $27.63 647,750
2025-01-03 $27.47 $27.48 $27.34 $27.45 $27.45 491,601
2025-01-02 $27.48 $27.51 $27.25 $27.35 $27.35 473,754
2024-12-31 $27.45 $27.51 $27.31 $27.38 $27.38 863,938
2024-12-30 $27.31 $27.43 $27.20 $27.32 $27.32 1,230,617
2024-12-27 $27.29 $27.47 $27.29 $27.39 $27.39 811,245
2024-12-26 $27.42 $27.54 $27.37 $27.48 $27.48 458,026
2024-12-24 $27.28 $27.42 $27.16 $27.41 $27.41 357,611
2024-12-23 $27.12 $27.29 $27.05 $27.28 $27.28 662,762
2024-12-20 $26.95 $27.30 $26.89 $27.16 $27.16 897,936
2024-12-19 $27.18 $27.28 $27.01 $27.06 $27.06 3,007,740
2024-12-18 $27.60 $27.69 $26.96 $27.03 $27.03 961,957
2024-12-17 $27.71 $27.78 $27.59 $27.63 $27.63 505,635
2024-12-16 $28.32 $28.39 $28.23 $28.23 $27.85 931,735
2024-12-13 $28.53 $28.55 $28.39 $28.50 $28.11 407,223
2024-12-12 $28.53 $28.68 $28.42 $28.44 $28.05 542,153
2024-12-11 $28.80 $28.80 $28.58 $28.67 $28.67 610,580
2024-12-10 $28.86 $28.92 $28.72 $28.77 $28.77 412,968
2024-12-09 $29.03 $29.15 $28.87 $28.87 $28.87 527,902
2024-12-06 $29.02 $29.05 $28.76 $28.81 $28.81 339,757
2024-12-05 $28.84 $29.00 $28.84 $28.94 $28.94 400,354
2024-12-04 $28.63 $28.68 $28.54 $28.58 $28.58 583,257
2024-12-03 $28.65 $28.73 $28.50 $28.56 $28.56 554,137
2024-12-02 $28.62 $28.68 $28.36 $28.54 $28.54 472,581
2024-11-29 $28.50 $28.74 $28.50 $28.72 $28.72 157,071
2024-11-27 $28.34 $28.55 $28.34 $28.51 $28.51 253,337
2024-11-26 $28.40 $28.45 $28.11 $28.21 $28.21 387,048
2024-11-25 $28.46 $28.53 $28.33 $28.37 $28.37 524,247
2024-11-22 $28.22 $28.34 $28.19 $28.27 $28.27 465,658
2024-11-21 $28.31 $28.42 $28.21 $28.35 $28.35 400,725
2024-11-20 $28.27 $28.40 $28.24 $28.40 $28.40 354,841
2024-11-19 $28.12 $28.49 $28.12 $28.37 $28.37 627,536
2024-11-18 $28.16 $28.44 $28.15 $28.44 $28.44 409,679
2024-11-15 $28.03 $28.17 $28.01 $28.17 $28.17 475,636
2024-11-14 $27.98 $28.03 $27.83 $27.94 $27.94 342,299
2024-11-13 $27.84 $27.85 $27.59 $27.78 $27.78 465,413
2024-11-12 $28.08 $28.10 $27.76 $27.83 $27.83 446,717
2024-11-11 $28.43 $28.53 $28.39 $28.42 $28.42 409,790
2024-11-08 $28.61 $28.65 $28.37 $28.48 $28.48 549,661
2024-11-07 $28.85 $28.99 $28.82 $28.95 $28.95 385,504
2024-11-06 $28.51 $28.59 $28.27 $28.52 $28.52 574,395
2024-11-05 $29.12 $29.23 $29.07 $29.22 $29.22 329,487
2024-11-04 $29.05 $29.16 $28.92 $28.97 $28.97 432,016
2024-11-01 $28.96 $29.04 $28.78 $28.85 $28.85 392,238
2024-10-31 $28.76 $28.76 $28.48 $28.66 $28.66 311,147
2024-10-30 $28.84 $29.05 $28.79 $28.88 $28.88 283,958
2024-10-29 $29.09 $29.12 $28.92 $28.97 $28.97 375,147
2024-10-28 $29.09 $29.27 $29.09 $29.22 $29.22 242,417
2024-10-25 $29.21 $29.25 $29.02 $29.07 $29.07 353,074
2024-10-24 $29.22 $29.27 $29.00 $29.12 $29.12 313,455
2024-10-23 $29.13 $29.17 $28.96 $29.12 $29.12 328,905
2024-10-22 $29.16 $29.32 $29.16 $29.25 $29.25 794,307
2024-10-21 $29.59 $29.64 $29.34 $29.39 $29.39 342,523
2024-10-18 $29.64 $29.68 $29.55 $29.67 $29.67 237,806
2024-10-17 $29.66 $29.67 $29.52 $29.57 $29.57 339,019
2024-10-16 $29.66 $29.81 $29.64 $29.68 $29.68 364,266
2024-10-15 $29.59 $29.66 $29.46 $29.48 $29.48 274,531
2024-10-14 $29.60 $29.75 $29.55 $29.75 $29.75 336,304
2024-10-11 $29.40 $29.61 $29.40 $29.57 $29.57 247,792
2024-10-10 $29.47 $29.50 $29.36 $29.50 $29.50 386,202
2024-10-09 $29.28 $29.46 $29.22 $29.39 $29.39 281,221
2024-10-08 $29.48 $29.48 $29.28 $29.40 $29.40 273,155
2024-10-07 $29.71 $29.75 $29.50 $29.61 $29.61 410,789
2024-10-04 $29.51 $29.65 $29.48 $29.63 $29.63 237,707
2024-10-03 $29.56 $29.58 $29.42 $29.53 $29.53 210,803
2024-10-02 $29.98 $30.00 $29.80 $29.89 $29.89 306,276
2024-10-01 $30.09 $30.09 $29.87 $29.92 $29.92 902,517
2024-09-30 $30.38 $30.38 $30.07 $30.23 $30.23 510,656
2024-09-27 $30.46 $30.64 $30.42 $30.46 $30.46 396,378
2024-09-26 $30.36 $30.52 $30.27 $30.38 $30.38 348,670
2024-09-25 $30.20 $30.22 $29.90 $29.92 $29.92 309,972
2024-09-24 $30.49 $30.64 $30.47 $30.64 $30.21 328,816
2024-09-23 $30.13 $30.23 $30.10 $30.20 $29.78 234,510
2024-09-20 $30.16 $30.16 $29.97 $30.07 $29.65 218,762
2024-09-19 $30.26 $30.32 $30.05 $30.24 $29.81 288,527
2024-09-18 $30.11 $30.34 $29.97 $30.00 $29.58 290,964
2024-09-17 $30.20 $30.22 $29.94 $30.03 $29.61 357,592
2024-09-16 $29.94 $30.21 $29.94 $30.20 $29.78 711,905
2024-09-13 $29.78 $29.97 $29.78 $29.89 $29.47 232,952
2024-09-12 $29.43 $29.67 $29.34 $29.67 $29.26 286,965
2024-09-11 $29.33 $29.48 $29.08 $29.47 $29.06 400,990
2024-09-10 $29.46 $29.46 $29.12 $29.28 $28.87 341,174
2024-09-09 $29.43 $29.67 $29.43 $29.57 $29.16 280,416
2024-09-06 $29.73 $29.74 $29.32 $29.32 $29.32 437,480
2024-09-05 $29.88 $29.94 $29.72 $29.78 $29.78 453,149
2024-09-04 $29.45 $29.67 $29.45 $29.56 $29.56 304,012
2024-09-03 $29.61 $29.62 $29.41 $29.47 $29.47 582,327
2024-08-30 $29.88 $29.89 $29.72 $29.86 $29.86 265,580
2024-08-29 $29.95 $29.95 $29.77 $29.82 $29.82 265,602
2024-08-28 $29.80 $29.87 $29.69 $29.77 $29.77 279,310
2024-08-27 $29.91 $30.00 $29.89 $30.00 $30.00 275,863
2024-08-26 $29.83 $29.96 $29.71 $29.85 $29.85 216,617
2024-08-23 $29.48 $29.86 $29.48 $29.86 $29.86 376,885
2024-08-22 $29.49 $29.49 $29.29 $29.30 $29.30 297,909
2024-08-21 $29.43 $29.54 $29.37 $29.49 $29.49 284,011
2024-08-20 $29.26 $29.28 $29.18 $29.21 $29.21 304,879
2024-08-19 $29.22 $29.44 $29.21 $29.37 $29.37 1,504,710
2024-08-16 $28.83 $29.02 $28.79 $29.02 $29.02 338,203
2024-08-15 $28.82 $28.92 $28.76 $28.80 $28.80 340,858
2024-08-14 $28.59 $28.71 $28.59 $28.67 $28.67 358,913
2024-08-13 $28.40 $28.64 $28.39 $28.63 $28.63 245,157
2024-08-12 $28.25 $28.34 $28.22 $28.29 $28.29 449,672
2024-08-09 $28.14 $28.26 $28.03 $28.26 $28.26 247,504
2024-08-08 $27.99 $28.17 $27.94 $28.11 $28.11 330,064
2024-08-07 $28.07 $28.12 $27.74 $27.77 $27.77 272,290
2024-08-06 $27.39 $27.78 $27.33 $27.64 $27.64 534,805
2024-08-05 $27.48 $27.75 $27.40 $27.62 $27.62 608,630
2024-08-02 $28.40 $28.43 $28.18 $28.38 $28.38 451,326
2024-08-01 $28.79 $28.84 $28.34 $28.47 $28.47 431,676
2024-07-31 $29.04 $29.12 $28.90 $28.98 $28.98 339,934
2024-07-30 $28.80 $28.95 $28.80 $28.92 $28.92 319,352
2024-07-29 $28.92 $28.94 $28.76 $28.89 $28.89 255,650
2024-07-26 $28.87 $29.03 $28.86 $29.03 $29.03 395,795
2024-07-25 $28.61 $28.85 $28.56 $28.71 $28.71 486,045
2024-07-24 $28.66 $28.80 $28.54 $28.54 $28.54 378,097
2024-07-23 $28.69 $28.73 $28.65 $28.67 $28.67 492,354
2024-07-22 $28.83 $28.94 $28.75 $28.91 $28.91 362,516
2024-07-19 $28.75 $28.80 $28.60 $28.66 $28.66 702,313
2024-07-18 $28.98 $29.00 $28.71 $28.75 $28.75 543,901
2024-07-17 $28.69 $28.88 $28.69 $28.85 $28.85 456,079
2024-07-16 $28.52 $28.72 $28.44 $28.68 $28.68 381,205
2024-07-15 $28.79 $28.79 $28.62 $28.66 $28.66 326,634
2024-07-12 $28.93 $29.00 $28.90 $28.92 $28.92 261,695
2024-07-11 $28.73 $28.78 $28.68 $28.72 $28.72 396,620
2024-07-10 $28.38 $28.52 $28.38 $28.49 $28.49 459,211
2024-07-09 $28.18 $28.26 $28.11 $28.19 $28.19 531,188
2024-07-08 $28.49 $28.52 $28.31 $28.34 $28.34 202,521
2024-07-05 $28.52 $28.58 $28.31 $28.48 $28.48 287,922
2024-07-03 $28.14 $28.40 $28.14 $28.34 $28.34 252,295
2024-07-02 $27.84 $27.95 $27.76 $27.93 $27.93 484,422
2024-07-01 $27.95 $28.14 $27.85 $27.91 $27.91 543,096
2024-06-28 $27.65 $27.73 $27.57 $27.67 $27.67 474,988
2024-06-27 $27.68 $27.75 $27.59 $27.64 $27.64 429,265
2024-06-26 $27.57 $27.69 $27.56 $27.65 $27.65 355,341
2024-06-25 $27.96 $27.96 $27.76 $27.85 $27.85 487,377
2024-06-24 $27.83 $28.11 $27.83 $28.03 $28.03 614,256
2024-06-21 $27.65 $27.67 $27.51 $27.61 $27.61 274,091
2024-06-20 $27.73 $27.91 $27.73 $27.87 $27.87 482,239
2024-06-18 $27.51 $27.72 $27.51 $27.71 $27.71 1,027,921
2024-06-17 $27.44 $27.56 $27.27 $27.55 $27.55 1,047,329
2024-06-14 $27.18 $27.36 $27.12 $27.32 $27.32 828,677
2024-06-13 $27.85 $27.87 $27.55 $27.67 $27.67 539,402
2024-06-12 $28.30 $28.30 $28.00 $28.03 $28.03 412,823
2024-06-11 $27.95 $27.95 $27.71 $27.87 $27.87 602,462
2024-06-10 $29.04 $29.17 $28.92 $29.13 $28.39 291,051
2024-06-07 $29.38 $29.38 $29.14 $29.15 $28.41 545,839
2024-06-06 $29.38 $29.62 $29.38 $29.60 $28.85 340,611
2024-06-05 $29.57 $29.57 $29.36 $29.49 $28.74 566,990
2024-06-04 $29.43 $29.47 $29.32 $29.43 $28.68 322,868
2024-06-03 $29.66 $29.70 $29.49 $29.70 $28.94 742,683
2024-05-31 $29.45 $29.57 $29.35 $29.52 $28.77 980,761
2024-05-30 $29.19 $29.31 $29.15 $29.25 $28.51 348,194
2024-05-29 $29.13 $29.16 $29.00 $29.03 $28.29 346,199
2024-05-28 $29.56 $29.61 $29.38 $29.46 $28.71 396,578
2024-05-24 $29.36 $29.47 $29.34 $29.46 $28.71 270,416
2024-05-23 $29.62 $29.62 $29.14 $29.19 $28.45 514,474
2024-05-22 $29.90 $29.90 $29.51 $29.62 $28.87 512,251
2024-05-21 $29.84 $29.95 $29.84 $29.94 $29.17 363,154
2024-05-20 $30.13 $30.13 $29.92 $29.94 $29.18 409,787
2024-05-17 $29.91 $30.12 $29.91 $30.10 $29.33 504,458
2024-05-16 $29.80 $29.97 $29.80 $29.92 $29.16 863,105
2024-05-15 $29.64 $29.75 $29.54 $29.73 $28.97 598,960
2024-05-14 $29.37 $29.46 $29.34 $29.46 $28.71 456,060
2024-05-13 $29.13 $29.29 $29.13 $29.19 $28.45 479,853
2024-05-10 $29.07 $29.14 $29.03 $29.06 $28.32 292,512
2024-05-09 $28.71 $28.91 $28.71 $28.90 $28.16 505,907
2024-05-08 $28.49 $28.68 $28.49 $28.67 $27.94 338,336
2024-05-07 $28.72 $28.82 $28.68 $28.72 $27.98 466,398
2024-05-06 $28.53 $28.63 $28.53 $28.62 $27.89 439,350
2024-05-03 $28.41 $28.44 $28.23 $28.36 $28.36 385,924
2024-05-02 $28.00 $28.22 $27.94 $28.14 $28.14 346,663
2024-05-01 $27.78 $28.08 $27.73 $27.77 $27.77 483,784
2024-04-30 $28.04 $28.07 $27.78 $27.78 $27.78 431,807
2024-04-29 $28.13 $28.33 $28.13 $28.28 $28.28 952,787
2024-04-26 $28.01 $28.12 $27.93 $28.06 $28.06 410,661
2024-04-25 $27.75 $27.91 $27.58 $27.88 $27.88 564,367
2024-04-24 $27.93 $27.94 $27.79 $27.92 $27.92 347,902
2024-04-23 $27.80 $28.08 $27.80 $28.05 $28.05 347,334
2024-04-22 $27.58 $27.85 $27.56 $27.78 $27.78 437,966
2024-04-19 $27.31 $27.46 $27.29 $27.40 $27.40 883,358
2024-04-18 $27.22 $27.79 $27.18 $27.23 $27.23 876,896
2024-04-17 $27.19 $27.34 $27.07 $27.19 $27.19 1,160,717
2024-04-16 $27.03 $27.06 $26.85 $26.94 $26.94 633,225
2024-04-15 $27.61 $27.68 $27.23 $27.27 $27.27 1,092,174
2024-04-12 $27.53 $27.68 $27.33 $27.36 $27.36 492,051
2024-04-11 $27.81 $27.85 $27.48 $27.72 $27.72 590,334
2024-04-10 $27.90 $27.92 $27.66 $27.78 $27.78 651,836
2024-04-09 $28.28 $28.37 $28.11 $28.22 $28.22 711,610
2024-04-08 $28.13 $28.27 $28.13 $28.24 $28.24 402,001
2024-04-05 $27.94 $28.01 $27.79 $27.99 $27.99 525,951
2024-04-04 $28.35 $28.43 $27.98 $28.03 $28.03 771,792
2024-04-03 $27.91 $28.18 $27.91 $28.14 $28.14 705,775
2024-04-02 $27.90 $28.03 $27.90 $27.96 $27.96 651,608
2024-04-01 $28.00 $28.11 $27.89 $27.95 $27.95 764,784
2024-03-28 $27.96 $28.07 $27.96 $28.04 $28.04 485,817
2024-03-27 $27.85 $28.04 $27.83 $28.02 $28.02 508,166
2024-03-26 $27.86 $27.89 $27.79 $27.80 $27.80 384,999
2024-03-25 $27.75 $27.87 $27.74 $27.80 $27.80 514,939
2024-03-22 $27.74 $27.82 $27.67 $27.68 $27.68 772,707
2024-03-21 $27.90 $27.97 $27.77 $27.77 $27.77 682,770
2024-03-20 $27.73 $28.16 $27.70 $28.13 $27.89 400,993
2024-03-19 $27.70 $27.85 $27.70 $27.81 $27.58 535,983
2024-03-18 $27.75 $27.77 $27.65 $27.71 $27.48 610,398
2024-03-15 $27.75 $27.82 $27.72 $27.81 $27.81 1,815,543
2024-03-14 $28.07 $28.12 $27.75 $27.84 $27.84 989,097
2024-03-13 $27.86 $28.03 $27.86 $27.96 $27.96 493,429
2024-03-12 $27.81 $27.84 $27.72 $27.83 $27.83 513,528
2024-03-11 $27.73 $27.80 $27.65 $27.78 $27.78 632,695
2024-03-08 $28.06 $28.11 $27.91 $27.93 $27.93 437,906
2024-03-07 $27.98 $28.07 $27.98 $28.05 $28.05 439,284
2024-03-06 $27.75 $27.83 $27.70 $27.73 $27.73 581,290
2024-03-05 $27.43 $27.58 $27.42 $27.50 $27.50 524,347
2024-03-04 $27.49 $27.54 $27.43 $27.51 $27.51 808,546
2024-03-01 $27.46 $27.55 $27.31 $27.51 $27.51 727,116
2024-02-29 $27.51 $27.59 $27.38 $27.44 $27.44 802,052
2024-02-28 $27.27 $27.35 $27.25 $27.28 $27.28 516,098
2024-02-27 $27.36 $27.45 $27.34 $27.43 $27.43 550,983
2024-02-26 $27.46 $27.48 $27.32 $27.36 $27.36 572,444
2024-02-23 $27.73 $27.82 $27.72 $27.79 $27.79 345,196
2024-02-22 $27.78 $27.78 $27.64 $27.73 $27.73 575,903
2024-02-21 $27.55 $27.64 $27.52 $27.64 $27.64 1,019,724
2024-02-20 $27.64 $27.71 $27.56 $27.61 $27.61 869,492
2024-02-16 $27.60 $27.74 $27.56 $27.63 $27.63 692,984
2024-02-15 $27.30 $27.55 $27.30 $27.52 $27.52 741,619
2024-02-14 $27.13 $27.23 $27.10 $27.19 $27.19 853,875
2024-02-13 $27.25 $27.25 $26.83 $26.95 $26.95 886,778
2024-02-12 $27.25 $27.49 $27.25 $27.39 $27.39 621,940
2024-02-09 $27.15 $27.19 $27.01 $27.16 $27.16 608,879
2024-02-08 $27.29 $27.29 $27.08 $27.16 $27.16 1,258,972
2024-02-07 $27.56 $27.56 $27.42 $27.48 $27.48 821,940
2024-02-06 $27.31 $27.52 $27.31 $27.52 $27.52 809,975
2024-02-05 $27.41 $27.41 $27.23 $27.33 $27.33 1,038,374
2024-02-02 $27.73 $27.80 $27.61 $27.70 $27.70 983,854
2024-02-01 $27.71 $27.87 $27.67 $27.83 $27.83 2,515,644
2024-01-31 $27.78 $27.87 $27.53 $27.55 $27.55 800,864
2024-01-30 $27.60 $27.69 $27.50 $27.68 $27.68 531,582
2024-01-29 $27.60 $27.72 $27.53 $27.69 $27.69 655,004
2024-01-26 $27.63 $27.70 $27.61 $27.65 $27.65 615,437
2024-01-25 $27.56 $27.61 $27.43 $27.59 $27.59 1,087,533
2024-01-24 $27.62 $27.69 $27.49 $27.49 $27.49 879,482
2024-01-23 $27.25 $27.33 $27.16 $27.31 $27.31 671,628
2024-01-22 $27.22 $27.32 $27.19 $27.24 $27.24 923,227
2024-01-19 $27.12 $27.25 $27.02 $27.24 $27.24 886,394
2024-01-18 $27.15 $27.22 $27.06 $27.21 $27.21 969,389
2024-01-17 $27.06 $27.13 $26.97 $27.11 $27.11 698,717
2024-01-16 $27.58 $27.61 $27.40 $27.45 $27.45 926,009
2024-01-12 $27.83 $27.96 $27.73 $27.76 $27.76 471,775
2024-01-11 $27.72 $27.78 $27.47 $27.69 $27.69 1,418,569
2024-01-10 $27.67 $27.76 $27.67 $27.73 $27.73 511,502
2024-01-09 $27.80 $27.80 $27.66 $27.73 $27.73 962,086
2024-01-08 $27.87 $27.99 $27.77 $27.98 $27.98 1,522,905
2024-01-05 $27.84 $28.12 $27.81 $27.89 $27.89 2,802,014
2024-01-04 $27.88 $28.10 $27.84 $27.97 $27.97 1,131,687
2024-01-03 $27.59 $27.86 $27.53 $27.78 $27.78 2,854,006
2024-01-02 $27.80 $28.00 $27.80 $27.90 $27.90 1,982,661
2023-12-29 $28.00 $28.09 $27.94 $27.99 $27.99 668,541
2023-12-28 $28.07 $28.18 $28.02 $28.02 $28.02 760,794
2023-12-27 $28.06 $28.16 $27.97 $28.13 $28.13 728,983
2023-12-26 $27.86 $28.02 $27.86 $27.98 $27.98 893,842
2023-12-22 $27.94 $28.00 $27.86 $27.92 $27.92 768,046
2023-12-21 $27.57 $27.81 $27.57 $27.81 $27.81 972,328
2023-12-20 $27.59 $27.67 $27.24 $27.28 $27.28 989,708
2023-12-19 $27.76 $27.94 $27.76 $27.94 $27.56 1,137,393
2023-12-18 $27.77 $27.82 $27.65 $27.69 $27.32 932,591
2023-12-15 $27.67 $27.76 $27.58 $27.61 $27.24 2,183,797
2023-12-14 $27.60 $27.81 $27.57 $27.73 $27.36 1,328,675
2023-12-13 $26.77 $27.34 $26.76 $27.34 $26.97 1,403,526
2023-12-12 $26.77 $26.84 $26.69 $26.83 $26.47 1,228,233
2023-12-11 $26.73 $26.85 $26.73 $26.83 $26.47 865,022
2023-12-08 $26.73 $26.93 $26.73 $26.88 $26.52 535,137
2023-12-07 $26.71 $26.92 $26.71 $26.85 $26.49 588,277
2023-12-06 $26.77 $26.89 $26.61 $26.63 $26.27 694,068
2023-12-05 $26.67 $26.74 $26.62 $26.67 $26.31 886,928
2023-12-04 $26.81 $26.90 $26.72 $26.77 $26.41 1,115,549
2023-12-01 $26.64 $27.02 $26.64 $27.01 $27.01 960,473
2023-11-30 $26.76 $26.79 $26.67 $26.72 $26.72 626,341
2023-11-29 $26.76 $26.81 $26.65 $26.71 $26.71 735,362
2023-11-28 $26.67 $26.86 $26.64 $26.77 $26.77 531,719
2023-11-27 $26.66 $26.73 $26.65 $26.73 $26.73 661,791
2023-11-24 $26.56 $26.75 $26.56 $26.75 $26.75 383,072
2023-11-22 $26.45 $26.50 $26.36 $26.50 $26.50 550,935
2023-11-21 $26.54 $26.63 $26.45 $26.49 $26.49 713,871
2023-11-20 $26.40 $26.60 $26.40 $26.58 $26.58 598,513
2023-11-17 $26.26 $26.41 $26.24 $26.40 $26.40 787,007
2023-11-16 $26.14 $26.21 $26.02 $26.09 $26.09 708,790
2023-11-15 $26.16 $26.32 $26.16 $26.19 $26.19 863,836
2023-11-14 $25.84 $26.19 $25.84 $26.19 $26.19 1,440,085
2023-11-13 $25.22 $25.45 $25.22 $25.40 $25.40 554,356
2023-11-10 $25.28 $25.34 $25.06 $25.30 $25.30 766,581
2023-11-09 $25.27 $25.50 $24.99 $25.16 $25.16 902,885
2023-11-08 $25.24 $25.24 $25.04 $25.12 $25.12 959,079
2023-11-07 $25.31 $25.31 $25.16 $25.25 $25.25 798,397
2023-11-06 $25.75 $25.75 $25.52 $25.56 $25.56 928,479
2023-11-03 $25.64 $25.80 $25.64 $25.71 $25.71 743,133
2023-11-02 $25.04 $25.51 $25.04 $25.51 $25.51 792,063
2023-11-01 $24.77 $24.98 $24.74 $24.96 $24.96 724,583
2023-10-31 $24.76 $24.81 $24.65 $24.76 $24.76 734,025
2023-10-30 $24.79 $24.88 $24.70 $24.81 $24.81 703,189
2023-10-27 $24.73 $24.76 $24.44 $24.46 $24.46 826,455
2023-10-26 $24.51 $24.61 $24.42 $24.51 $24.51 995,084
2023-10-25 $24.56 $24.70 $24.52 $24.56 $24.56 525,451
2023-10-24 $24.61 $24.73 $24.59 $24.66 $24.66 570,513
2023-10-23 $24.48 $24.70 $24.34 $24.54 $24.54 512,772
2023-10-20 $24.84 $24.84 $24.60 $24.61 $24.61 510,301
2023-10-19 $25.00 $25.16 $24.88 $24.91 $24.91 588,426
2023-10-18 $25.26 $25.29 $25.02 $25.03 $25.03 1,026,032
2023-10-17 $25.24 $25.54 $25.22 $25.45 $25.45 536,661
2023-10-16 $25.32 $25.51 $25.31 $25.49 $25.49 812,979
2023-10-13 $25.30 $25.41 $25.15 $25.21 $25.21 625,095
2023-10-12 $25.63 $25.63 $25.20 $25.27 $25.27 427,727
2023-10-11 $25.64 $25.72 $25.47 $25.61 $25.61 648,266
2023-10-10 $25.50 $25.70 $25.50 $25.62 $25.62 611,703
2023-10-09 $24.99 $25.57 $24.99 $25.20 $25.20 571,771
2023-10-06 $24.92 $25.29 $24.76 $25.21 $25.21 701,917
2023-10-05 $24.63 $24.89 $24.63 $24.83 $24.83 1,318,233
2023-10-04 $24.66 $24.69 $24.41 $24.60 $24.60 941,318
2023-10-03 $24.67 $24.76 $24.55 $24.62 $24.62 950,133
2023-10-02 $25.36 $25.39 $24.88 $24.94 $24.94 1,494,059
2023-09-29 $25.66 $25.70 $25.36 $25.40 $25.40 991,363
2023-09-28 $25.33 $25.59 $25.33 $25.52 $25.52 861,722
2023-09-27 $25.45 $25.63 $25.18 $25.30 $25.30 719,967
2023-09-26 $25.67 $25.73 $25.50 $25.50 $25.50 543,128
2023-09-25 $26.36 $26.44 $26.22 $26.37 $26.37 3,970,937
2023-09-22 $26.74 $26.82 $26.56 $26.56 $26.56 936,166
2023-09-21 $26.76 $26.80 $26.57 $26.58 $26.58 656,124
2023-09-20 $27.19 $27.30 $26.98 $27.01 $27.01 651,542
2023-09-19 $26.99 $27.10 $26.93 $26.99 $26.99 1,721,452
2023-09-18 $26.90 $26.90 $26.75 $26.86 $26.86 371,366
2023-09-15 $26.94 $27.08 $26.91 $26.91 $26.91 1,139,516
2023-09-14 $26.74 $26.92 $26.74 $26.90 $26.90 573,334
2023-09-13 $26.41 $26.59 $26.39 $26.48 $26.48 526,609
2023-09-12 $26.35 $26.54 $26.35 $26.47 $26.47 457,126
2023-09-11 $26.43 $26.53 $26.40 $26.49 $26.49 776,443
2023-09-08 $26.03 $26.17 $26.03 $26.08 $26.08 421,559
2023-09-07 $26.03 $26.13 $25.97 $26.04 $26.04 604,977
2023-09-06 $26.18 $26.30 $26.09 $26.18 $26.18 1,004,279
2023-09-05 $26.37 $26.43 $26.22 $26.22 $26.22 2,014,126
2023-09-01 $26.58 $26.65 $26.36 $26.44 $26.44 342,423
2023-08-31 $26.44 $26.72 $26.26 $26.33 $26.33 798,054
2023-08-30 $26.50 $26.70 $26.37 $26.42 $26.42 587,749
2023-08-29 $26.11 $26.46 $26.05 $26.45 $26.45 606,785
2023-08-28 $25.88 $26.02 $25.88 $25.97 $25.97 1,028,251
2023-08-25 $25.81 $25.90 $25.61 $25.82 $25.82 405,091
2023-08-24 $25.81 $25.94 $25.68 $25.70 $25.70 656,076
2023-08-23 $25.77 $26.00 $25.77 $25.98 $25.98 624,551
2023-08-22 $25.80 $25.86 $25.64 $25.69 $25.69 784,678
2023-08-21 $25.80 $25.85 $25.64 $25.76 $25.76 592,050
2023-08-18 $25.62 $25.81 $25.60 $25.78 $25.78 851,828
2023-08-17 $25.95 $25.99 $25.71 $25.74 $25.74 557,750
2023-08-16 $25.86 $26.02 $25.78 $25.78 $25.78 1,616,247
2023-08-15 $26.11 $26.16 $25.91 $25.96 $25.96 854,368
2023-08-14 $26.27 $26.36 $26.15 $26.30 $26.30 1,107,598
2023-08-11 $26.49 $26.61 $26.46 $26.50 $26.50 422,124
2023-08-10 $26.80 $26.94 $26.61 $26.65 $26.65 637,979
2023-08-09 $26.67 $26.75 $26.61 $26.68 $26.68 719,478
2023-08-08 $26.47 $26.62 $26.38 $26.61 $26.61 921,083
2023-08-07 $26.69 $26.78 $26.63 $26.75 $26.75 686,285
2023-08-04 $26.64 $26.91 $26.60 $26.66 $26.66 611,385
2023-08-03 $26.47 $26.61 $26.39 $26.52 $26.52 755,059
2023-08-02 $26.77 $26.81 $26.51 $26.57 $26.57 774,730
2023-08-01 $27.23 $27.27 $27.00 $27.06 $27.06 579,162
2023-07-31 $27.42 $27.51 $27.38 $27.41 $27.41 780,361
2023-07-28 $27.54 $27.54 $27.33 $27.42 $27.42 553,349
2023-07-27 $27.70 $27.70 $27.35 $27.38 $27.38 813,275
2023-07-26 $27.34 $27.64 $27.31 $27.59 $27.59 589,936
2023-07-25 $27.38 $27.52 $27.38 $27.48 $27.48 773,204
2023-07-24 $27.22 $27.40 $27.22 $27.32 $27.32 491,295
2023-07-21 $27.40 $27.46 $27.21 $27.29 $27.29 606,022
2023-07-20 $27.45 $27.53 $27.35 $27.39 $27.39 1,204,978
2023-07-19 $27.33 $27.39 $27.24 $27.33 $27.33 724,886
2023-07-18 $27.08 $27.30 $27.05 $27.23 $27.23 908,713
2023-07-17 $27.00 $27.12 $26.95 $27.08 $27.08 1,170,444
2023-07-14 $27.28 $27.31 $27.13 $27.14 $27.14 716,248
2023-07-13 $27.09 $27.30 $27.09 $27.27 $27.27 910,741
2023-07-12 $26.80 $26.92 $26.76 $26.89 $26.89 1,475,817
2023-07-11 $26.29 $26.42 $26.20 $26.42 $26.42 557,964
2023-07-10 $26.01 $26.11 $25.96 $26.08 $26.08 484,940
2023-07-07 $25.81 $26.19 $25.81 $26.08 $26.08 520,549
2023-07-06 $25.94 $25.99 $25.69 $25.81 $25.81 960,425
2023-07-05 $26.47 $26.47 $26.25 $26.25 $26.25 877,127
2023-07-03 $26.40 $26.58 $26.40 $26.53 $26.53 384,828
2023-06-30 $26.26 $26.36 $26.16 $26.33 $26.33 553,723
2023-06-29 $25.98 $26.04 $25.89 $26.04 $26.04 411,889
2023-06-28 $26.19 $26.44 $26.06 $26.13 $26.13 482,858
2023-06-27 $26.14 $26.33 $26.14 $26.32 $26.32 413,508
2023-06-26 $25.93 $26.08 $25.93 $26.03 $26.03 607,419
2023-06-23 $26.00 $26.00 $25.52 $25.86 $25.86 556,223
2023-06-22 $26.33 $26.33 $26.15 $26.21 $26.21 818,138
2023-06-21 $26.32 $26.47 $26.20 $26.40 $26.40 451,163
2023-06-20 $26.56 $26.56 $26.15 $26.40 $26.40 716,307
2023-06-16 $27.01 $27.20 $26.80 $26.81 $26.81 590,224
2023-06-15 $26.67 $26.99 $26.67 $26.95 $26.95 848,220
2023-06-14 $26.68 $26.81 $26.54 $26.65 $26.65 732,749
2023-06-13 $26.57 $26.64 $26.49 $26.55 $26.55 1,264,905
2023-06-12 $26.38 $26.38 $26.27 $26.34 $26.34 651,437
2023-06-09 $26.49 $26.99 $26.41 $26.46 $26.46 766,813
2023-06-08 $26.29 $26.48 $26.29 $26.47 $26.47 545,524
2023-06-07 $26.25 $26.32 $26.12 $26.16 $26.16 888,122
2023-06-06 $26.88 $27.03 $26.81 $27.02 $26.29 518,245
2023-06-05 $26.96 $27.04 $26.88 $26.92 $26.19 580,585
2023-06-02 $26.86 $27.00 $26.85 $26.99 $26.99 970,271
2023-06-01 $26.33 $26.57 $26.25 $26.50 $26.50 1,476,564
2023-05-31 $26.27 $26.29 $26.08 $26.23 $26.23 1,624,524
2023-05-30 $26.73 $26.76 $26.52 $26.59 $26.59 573,607
2023-05-26 $26.58 $26.76 $26.58 $26.73 $26.73 493,744
2023-05-25 $26.67 $26.67 $26.41 $26.51 $26.51 821,132
2023-05-24 $26.99 $26.99 $26.76 $26.78 $26.78 526,067
2023-05-23 $27.31 $27.34 $27.16 $27.16 $27.16 630,673
2023-05-22 $27.33 $27.43 $27.33 $27.37 $27.37 1,409,407
2023-05-19 $27.34 $27.44 $27.31 $27.38 $27.38 782,408
2023-05-18 $27.25 $27.31 $27.13 $27.28 $27.28 563,675
2023-05-17 $27.44 $27.46 $27.24 $27.43 $27.43 517,336
2023-05-16 $27.55 $27.62 $27.36 $27.37 $27.37 447,847
2023-05-15 $27.62 $27.78 $27.60 $27.77 $27.77 423,734
2023-05-12 $27.58 $27.64 $27.43 $27.52 $27.52 434,599
2023-05-11 $27.65 $27.65 $27.43 $27.63 $27.63 512,172
2023-05-10 $28.10 $28.12 $27.78 $27.95 $27.95 483,955
2023-05-09 $27.88 $28.07 $27.88 $28.02 $28.02 805,920
2023-05-08 $28.20 $28.31 $28.17 $28.18 $28.18 588,130
2023-05-05 $27.80 $28.21 $27.80 $28.16 $28.16 1,468,519
2023-05-04 $27.63 $27.73 $27.51 $27.59 $27.59 1,582,378
2023-05-03 $27.73 $27.86 $27.63 $27.65 $27.65 491,481
2023-05-02 $27.82 $27.82 $27.48 $27.62 $27.62 1,166,237
2023-05-01 $28.01 $28.17 $27.86 $28.00 $28.00 738,098
2023-04-28 $27.94 $28.14 $27.88 $28.10 $28.10 418,321
2023-04-27 $27.95 $28.10 $27.83 $28.08 $28.08 1,290,339
2023-04-26 $28.05 $28.08 $27.80 $27.83 $27.83 518,835
2023-04-25 $27.87 $27.90 $27.66 $27.68 $27.68 615,951
2023-04-24 $28.10 $28.15 $28.02 $28.15 $28.15 452,221
2023-04-21 $28.17 $28.20 $27.97 $28.14 $28.14 731,023
2023-04-20 $28.31 $28.38 $28.22 $28.28 $28.28 983,002
2023-04-19 $28.40 $28.44 $28.35 $28.40 $28.40 987,679
2023-04-18 $28.44 $28.53 $28.43 $28.51 $28.51 536,238
2023-04-17 $28.39 $28.42 $28.29 $28.42 $28.42 1,460,317
2023-04-14 $28.49 $28.60 $28.26 $28.38 $28.38 667,829
2023-04-13 $28.36 $28.68 $28.36 $28.52 $28.52 468,066
2023-04-12 $28.27 $28.38 $28.18 $28.21 $28.21 776,277
2023-04-11 $27.91 $28.09 $27.91 $28.07 $28.07 686,271
2023-04-10 $27.63 $27.76 $27.54 $27.76 $27.76 915,410
2023-04-06 $27.62 $27.75 $27.54 $27.68 $27.68 741,071
2023-04-05 $27.54 $27.68 $27.46 $27.56 $27.56 671,160
2023-04-04 $27.76 $27.80 $27.56 $27.64 $27.64 605,824
2023-04-03 $27.50 $27.73 $27.50 $27.72 $27.72 1,431,050
2023-03-31 $27.56 $27.59 $27.46 $27.49 $27.49 622,875
2023-03-30 $27.52 $27.56 $27.45 $27.56 $27.56 769,453
2023-03-29 $27.20 $27.27 $27.00 $27.13 $27.13 975,653
2023-03-28 $26.81 $27.00 $26.80 $26.93 $26.93 548,737
2023-03-27 $26.79 $26.84 $26.64 $26.82 $26.82 622,816
2023-03-24 $26.42 $26.62 $26.32 $26.59 $26.59 463,988
2023-03-23 $27.07 $27.16 $26.62 $26.73 $26.73 633,420
2023-03-22 $27.16 $27.51 $27.05 $27.07 $26.86 627,719
2023-03-21 $27.28 $27.29 $27.07 $27.17 $27.17 694,746
2023-03-20 $26.81 $27.02 $26.73 $26.91 $26.91 1,058,011
2023-03-17 $26.73 $26.73 $26.43 $26.54 $26.54 1,178,693
2023-03-16 $26.50 $26.85 $26.39 $26.83 $26.83 6,775,760
2023-03-15 $26.71 $26.79 $26.42 $26.72 $26.72 1,522,046
2023-03-14 $27.54 $27.56 $27.34 $27.54 $27.54 940,683
2023-03-13 $27.18 $27.51 $27.08 $27.32 $27.32 984,538
2023-03-10 $27.51 $27.67 $27.26 $27.30 $27.30 1,252,326
2023-03-09 $27.93 $27.96 $27.55 $27.57 $27.57 1,058,421
2023-03-08 $27.79 $27.98 $27.79 $27.91 $27.91 941,360
2023-03-07 $28.30 $28.34 $27.73 $27.78 $27.78 1,191,197
2023-03-06 $28.35 $28.43 $28.24 $28.35 $28.35 597,994
2023-03-03 $28.30 $28.51 $28.15 $28.48 $28.48 722,104
2023-03-02 $28.05 $28.24 $27.96 $28.23 $28.23 806,632
2023-03-01 $28.11 $28.27 $28.10 $28.20 $28.20 734,901
2023-02-28 $28.02 $28.09 $27.89 $27.89 $27.89 821,907
2023-02-27 $28.04 $28.17 $28.00 $28.10 $28.10 978,069
2023-02-24 $27.80 $27.86 $27.70 $27.86 $27.86 800,962
2023-02-23 $28.24 $28.25 $27.94 $28.16 $28.16 745,772
2023-02-22 $28.23 $28.28 $28.05 $28.11 $28.11 985,114
2023-02-21 $28.50 $28.62 $28.36 $28.39 $28.39 746,042
2023-02-17 $28.42 $28.60 $28.31 $28.57 $28.57 3,495,355
2023-02-16 $28.36 $28.62 $28.28 $28.44 $28.44 1,123,154
2023-02-15 $28.40 $28.52 $28.24 $28.52 $28.52 973,569
2023-02-14 $28.68 $28.88 $28.54 $28.75 $28.75 1,072,688
2023-02-13 $28.60 $28.76 $28.53 $28.76 $28.76 1,349,282
2023-02-10 $28.48 $28.57 $28.40 $28.54 $28.54 948,865
2023-02-09 $28.96 $28.96 $28.54 $28.61 $28.61 1,006,421
2023-02-08 $28.81 $28.81 $28.60 $28.65 $28.65 1,616,020
2023-02-07 $28.39 $28.72 $28.28 $28.67 $28.67 1,985,026
2023-02-06 $28.49 $28.49 $28.26 $28.42 $28.42 2,594,013
2023-02-03 $28.82 $28.98 $28.67 $28.71 $28.71 1,488,447
2023-02-02 $29.49 $29.80 $29.00 $29.12 $29.12 1,701,064
2023-02-01 $29.21 $29.52 $28.90 $29.39 $29.39 1,386,504
2023-01-31 $28.94 $29.12 $28.79 $29.12 $29.12 1,722,860
2023-01-30 $29.18 $29.23 $29.02 $29.02 $29.02 1,265,336
2023-01-27 $29.15 $29.35 $29.13 $29.28 $29.28 811,652
2023-01-26 $29.50 $29.52 $29.28 $29.50 $29.50 1,418,542
2023-01-25 $29.27 $29.48 $29.17 $29.47 $29.47 1,376,967
2023-01-24 $29.25 $29.41 $29.09 $29.37 $29.37 1,692,555
2023-01-23 $29.28 $29.38 $29.16 $29.37 $29.37 1,700,559
2023-01-20 $29.08 $29.26 $28.90 $29.25 $29.25 1,533,250
2023-01-19 $28.80 $29.02 $28.75 $28.97 $28.97 2,165,194
2023-01-18 $29.25 $29.32 $28.87 $28.87 $28.87 1,312,152
2023-01-17 $29.06 $29.13 $28.91 $28.97 $28.97 3,122,488
2023-01-13 $28.76 $28.98 $28.72 $28.95 $28.95 1,165,197
2023-01-12 $28.82 $28.99 $28.50 $28.93 $28.93 1,009,632
2023-01-11 $28.45 $28.56 $28.30 $28.45 $28.45 941,446
2023-01-10 $28.36 $28.44 $28.22 $28.44 $28.44 994,519
2023-01-09 $28.42 $28.49 $28.23 $28.23 $28.23 1,670,158
2023-01-06 $27.68 $28.25 $27.60 $28.24 $28.24 1,005,408
2023-01-05 $27.46 $27.48 $27.32 $27.41 $27.41 1,154,901
2023-01-04 $27.54 $27.62 $27.38 $27.57 $27.57 1,564,207
2023-01-03 $27.22 $27.40 $27.09 $27.21 $27.21 2,021,026
2022-12-30 $27.21 $27.34 $27.08 $27.16 $27.16 1,284,205
2022-12-29 $27.21 $27.43 $27.21 $27.34 $27.34 1,605,403
2022-12-28 $27.49 $27.50 $27.11 $27.12 $27.12 1,237,104
2022-12-27 $27.42 $27.52 $27.23 $27.42 $27.42 1,076,412
2022-12-23 $27.19 $27.34 $27.10 $27.31 $27.31 1,126,616
2022-12-22 $27.25 $27.25 $26.90 $27.16 $27.16 1,149,502
2022-12-21 $27.17 $27.35 $27.16 $27.26 $27.26 1,483,469
2022-12-20 $26.71 $27.00 $26.71 $26.90 $26.90 1,606,428
2022-12-19 $26.91 $26.91 $26.59 $26.65 $26.65 1,315,658
2022-12-16 $26.73 $26.79 $26.57 $26.67 $26.67 1,215,396
2022-12-15 $27.26 $27.26 $26.76 $26.88 $26.88 1,143,806
2022-12-14 $27.35 $27.53 $27.16 $27.33 $27.33 2,693,655
2022-12-13 $27.75 $27.85 $27.37 $27.46 $27.46 1,058,522
2022-12-12 $27.44 $27.56 $27.36 $27.56 $27.20 1,011,462
2022-12-09 $27.44 $27.70 $27.44 $27.52 $27.15 880,178
2022-12-08 $27.19 $27.36 $27.19 $27.30 $26.94 1,740,477
2022-12-07 $27.12 $27.28 $27.07 $27.15 $26.79 1,231,316
2022-12-06 $27.24 $27.34 $27.06 $27.20 $26.84 1,570,787
2022-12-05 $27.48 $27.61 $27.14 $27.21 $26.85 1,092,473
2022-12-02 $27.25 $27.58 $27.21 $27.52 $27.52 1,326,551
2022-12-01 $27.61 $27.63 $27.37 $27.49 $27.49 851,860
2022-11-30 $27.01 $27.30 $26.71 $27.23 $27.23 1,362,864
2022-11-29 $26.55 $26.80 $26.55 $26.69 $26.69 744,881
2022-11-28 $26.52 $26.69 $26.34 $26.35 $26.35 811,467
2022-11-25 $26.72 $26.87 $26.63 $26.83 $26.83 268,138
2022-11-23 $26.34 $26.67 $26.34 $26.65 $26.65 1,361,297
2022-11-22 $26.21 $26.36 $26.17 $26.35 $26.35 880,988
2022-11-21 $25.95 $25.98 $25.76 $25.92 $25.92 755,564
2022-11-18 $26.27 $26.27 $26.09 $26.13 $26.13 833,577
2022-11-17 $25.76 $26.17 $25.76 $26.16 $26.16 1,410,920
2022-11-16 $26.27 $26.41 $26.22 $26.32 $26.32 933,149
2022-11-15 $26.54 $26.57 $26.09 $26.30 $26.30 1,733,201
2022-11-14 $26.07 $26.28 $26.07 $26.10 $26.10 713,889
2022-11-11 $26.00 $26.23 $25.84 $26.18 $26.18 945,234
2022-11-10 $25.29 $25.62 $25.18 $25.60 $25.60 1,397,526
2022-11-09 $24.77 $24.89 $24.49 $24.50 $24.50 956,639
2022-11-08 $24.63 $24.90 $24.58 $24.76 $24.76 1,882,456
2022-11-07 $24.62 $24.62 $24.46 $24.53 $24.53 1,296,478
2022-11-04 $24.13 $24.40 $24.01 $24.39 $24.39 2,051,848
2022-11-03 $23.35 $23.44 $23.20 $23.35 $23.35 1,132,977
2022-11-02 $24.00 $24.20 $23.54 $23.55 $23.55 1,399,015
2022-11-01 $24.21 $24.28 $23.92 $24.00 $24.00 2,301,042
2022-10-31 $23.71 $23.78 $23.62 $23.75 $23.75 1,518,944
2022-10-28 $23.84 $23.94 $23.67 $23.94 $23.94 985,408
2022-10-27 $23.99 $24.15 $23.86 $23.86 $23.86 1,276,407
2022-10-26 $23.84 $24.14 $23.77 $24.00 $24.00 1,102,729
2022-10-25 $23.40 $23.80 $23.40 $23.75 $23.75 3,533,599
2022-10-24 $23.30 $23.42 $23.18 $23.32 $23.32 2,566,348
2022-10-21 $22.75 $23.37 $22.71 $23.35 $23.35 1,278,116
2022-10-20 $23.16 $23.32 $22.91 $22.94 $22.94 1,102,716
2022-10-19 $23.11 $23.20 $22.92 $23.04 $23.04 992,451
2022-10-18 $23.52 $23.52 $23.12 $23.29 $23.29 1,179,459
2022-10-17 $23.10 $23.28 $23.10 $23.14 $23.14 1,969,812
2022-10-14 $23.02 $23.05 $22.51 $22.51 $22.51 1,207,914
2022-10-13 $22.11 $22.93 $22.00 $22.82 $22.82 1,213,459
2022-10-12 $22.24 $22.37 $22.22 $22.26 $22.26 1,701,554
2022-10-11 $22.64 $22.81 $22.39 $22.47 $22.47 1,001,898
2022-10-10 $22.83 $23.45 $22.70 $22.79 $22.79 697,311
2022-10-07 $23.13 $23.13 $22.79 $22.85 $22.85 1,077,987
2022-10-06 $23.24 $23.37 $23.08 $23.14 $23.14 1,097,620
2022-10-05 $23.59 $23.75 $23.36 $23.62 $23.62 855,361
2022-10-04 $23.61 $23.99 $23.51 $23.96 $23.96 1,636,779
2022-10-03 $22.88 $23.32 $22.88 $23.26 $23.26 2,764,842
2022-09-30 $22.61 $22.80 $22.49 $22.53 $22.53 1,358,581
2022-09-29 $22.59 $22.66 $22.32 $22.62 $22.62 1,237,560
2022-09-28 $22.46 $23.01 $22.36 $22.96 $22.96 1,936,807
2022-09-27 $22.89 $23.00 $22.48 $22.62 $22.62 2,331,875
2022-09-26 $23.06 $23.29 $22.65 $22.78 $22.78 1,774,932
2022-09-23 $24.28 $24.28 $23.74 $23.90 $23.90 1,306,074
2022-09-22 $25.05 $25.05 $24.76 $24.82 $24.82 1,799,259
2022-09-21 $25.18 $25.33 $24.81 $24.84 $24.84 1,151,834
2022-09-20 $25.28 $25.36 $24.98 $25.12 $25.12 1,809,137
2022-09-19 $25.21 $25.67 $25.21 $25.67 $25.67 1,144,004
2022-09-16 $25.36 $25.59 $25.35 $25.56 $25.56 1,496,557
2022-09-15 $25.61 $25.81 $25.56 $25.60 $25.60 1,261,860
2022-09-14 $25.90 $25.96 $25.71 $25.87 $25.87 926,486
2022-09-13 $26.11 $26.31 $25.75 $25.79 $25.79 1,026,414
2022-09-12 $26.48 $26.72 $26.48 $26.61 $26.61 1,245,564
2022-09-09 $26.08 $26.29 $25.80 $26.29 $26.29 671,777
2022-09-08 $25.44 $25.56 $25.26 $25.54 $25.54 840,603
2022-09-07 $25.27 $25.55 $25.15 $25.55 $25.55 914,604
2022-09-06 $25.75 $25.75 $25.43 $25.48 $25.48 878,430
2022-09-02 $25.95 $26.11 $25.54 $25.61 $25.61 935,533
2022-09-01 $25.84 $25.98 $25.57 $25.79 $25.79 832,774
2022-08-31 $26.38 $26.45 $26.22 $26.23 $26.23 927,724
2022-08-30 $26.85 $26.90 $26.43 $26.47 $26.47 964,896
2022-08-29 $26.82 $26.95 $26.73 $26.83 $26.83 695,267
2022-08-26 $27.45 $27.55 $26.88 $26.92 $26.92 661,638
2022-08-25 $27.22 $27.39 $27.11 $27.39 $27.39 472,040
2022-08-24 $26.95 $27.19 $26.92 $27.08 $27.08 593,938
2022-08-23 $27.13 $27.37 $27.06 $27.25 $27.25 972,809
2022-08-22 $27.26 $27.26 $27.05 $27.10 $27.10 682,621
2022-08-19 $27.59 $27.60 $27.41 $27.45 $27.45 845,951
2022-08-18 $27.94 $27.94 $27.70 $27.80 $27.80 629,533
2022-08-17 $27.90 $28.03 $27.78 $27.88 $27.88 1,123,254
2022-08-16 $27.95 $28.23 $27.95 $28.18 $28.18 1,127,893
2022-08-15 $28.00 $28.01 $27.86 $27.97 $27.97 1,204,757
2022-08-12 $28.36 $28.47 $28.25 $28.47 $28.47 1,156,118
2022-08-11 $28.55 $28.56 $28.33 $28.36 $28.36 1,597,999
2022-08-10 $28.33 $28.46 $28.25 $28.35 $28.35 855,716
2022-08-09 $27.92 $28.59 $27.82 $27.86 $27.86 793,476
2022-08-08 $27.84 $27.96 $27.73 $27.78 $27.78 868,106
2022-08-05 $27.40 $27.72 $27.40 $27.67 $27.67 983,290
2022-08-04 $27.48 $27.66 $27.48 $27.60 $27.60 660,882
2022-08-03 $27.46 $27.56 $27.32 $27.52 $27.52 1,114,622
2022-08-02 $27.48 $27.55 $27.27 $27.27 $27.27 1,042,417
2022-08-01 $27.66 $27.74 $27.50 $27.57 $27.57 754,497
2022-07-29 $27.45 $27.71 $27.38 $27.67 $27.67 794,050
2022-07-28 $27.21 $27.37 $27.08 $27.33 $27.33 904,321
2022-07-27 $26.98 $27.31 $26.85 $27.24 $27.24 717,600
2022-07-26 $26.86 $26.93 $26.76 $26.78 $26.78 719,890
2022-07-25 $26.97 $27.08 $26.90 $27.04 $27.04 1,303,467
2022-07-22 $26.88 $26.94 $26.60 $26.68 $26.68 885,097
2022-07-21 $26.56 $26.77 $26.42 $26.76 $26.76 1,744,239
2022-07-20 $26.79 $26.85 $26.41 $26.50 $26.50 1,092,274
2022-07-19 $26.65 $26.84 $26.61 $26.80 $26.80 1,309,505
2022-07-18 $26.34 $26.43 $26.10 $26.18 $26.18 1,370,494
2022-07-15 $25.52 $25.82 $25.50 $25.80 $25.80 1,480,389
2022-07-14 $25.50 $25.56 $25.21 $25.53 $25.53 2,235,640
2022-07-13 $25.82 $26.14 $25.72 $26.05 $26.05 1,429,677
2022-07-12 $25.99 $26.25 $25.99 $26.07 $26.07 1,309,302
2022-07-11 $26.19 $26.24 $26.05 $26.09 $26.09 871,261
2022-07-08 $26.50 $26.70 $26.42 $26.61 $26.61 1,645,689
2022-07-07 $26.40 $26.50 $26.35 $26.49 $26.49 1,014,615
2022-07-06 $26.11 $26.12 $25.83 $26.08 $26.08 1,328,571
2022-07-05 $26.19 $26.27 $25.90 $26.26 $26.26 2,380,828
2022-07-01 $26.90 $27.19 $26.69 $27.19 $27.19 985,805
2022-06-30 $26.89 $27.17 $26.77 $27.16 $27.16 1,426,200
2022-06-29 $27.45 $27.58 $27.34 $27.35 $27.35 819,817
2022-06-28 $27.81 $27.96 $27.58 $27.58 $27.58 896,621
2022-06-27 $27.60 $27.74 $27.51 $27.55 $27.55 1,137,683
2022-06-24 $27.06 $27.60 $27.06 $27.58 $27.58 1,085,502
2022-06-23 $26.97 $26.98 $26.59 $26.84 $26.84 1,274,534
2022-06-22 $27.23 $27.41 $25.98 $27.20 $27.20 1,877,659
2022-06-21 $27.77 $27.81 $27.66 $27.69 $27.69 2,786,516
2022-06-17 $27.72 $27.72 $27.25 $27.35 $27.35 1,399,496
2022-06-16 $27.79 $28.02 $27.60 $27.85 $27.85 1,601,873
2022-06-15 $28.35 $28.66 $28.00 $28.52 $28.52 1,733,074
2022-06-14 $28.19 $28.24 $27.70 $27.93 $27.93 1,934,220
2022-06-13 $28.32 $28.37 $28.01 $28.07 $28.07 1,664,327
2022-06-10 $29.14 $29.14 $28.86 $28.95 $28.95 1,022,398
2022-06-09 $30.15 $30.15 $29.66 $29.69 $29.69 1,360,237
2022-06-08 $31.30 $31.31 $31.04 $31.11 $30.44 1,911,556
2022-06-07 $31.37 $31.76 $31.27 $31.73 $31.05 1,527,651
2022-06-06 $31.75 $31.75 $31.47 $31.53 $30.86 767,559
2022-06-03 $31.54 $31.56 $31.38 $31.45 $30.78 803,085
2022-06-02 $31.48 $31.76 $31.31 $31.75 $31.07 843,813
2022-06-01 $31.58 $31.62 $31.11 $31.26 $30.59 1,067,301
2022-05-31 $31.43 $31.57 $31.30 $31.42 $30.75 1,111,511
2022-05-27 $31.73 $31.79 $31.63 $31.75 $31.07 689,864
2022-05-26 $31.42 $31.62 $31.33 $31.55 $30.88 879,884
2022-05-25 $31.18 $31.45 $31.05 $31.35 $30.68 1,303,365
2022-05-24 $31.07 $31.22 $30.86 $31.13 $30.46 2,825,507
2022-05-23 $30.89 $31.16 $30.84 $31.08 $30.42 981,555
2022-05-20 $30.48 $30.57 $30.10 $30.42 $29.77 1,491,164
2022-05-19 $29.80 $30.24 $29.80 $30.09 $29.45 1,452,276
2022-05-18 $30.32 $30.40 $29.90 $29.93 $29.28 1,292,407
2022-05-17 $30.41 $30.57 $30.35 $30.57 $29.92 1,596,715
2022-05-16 $29.63 $29.98 $29.59 $29.87 $29.23 1,288,641
2022-05-13 $29.32 $29.65 $29.29 $29.63 $29.00 1,746,882
2022-05-12 $28.98 $29.10 $28.66 $28.86 $28.24 2,301,877
2022-05-11 $29.45 $29.72 $29.12 $29.16 $28.54 1,028,145
2022-05-10 $29.55 $29.55 $29.02 $29.20 $28.58 1,335,490
2022-05-09 $29.54 $29.54 $29.07 $29.17 $28.55 1,055,930
2022-05-06 $30.05 $30.08 $29.77 $29.95 $29.31 1,072,443
2022-05-05 $30.66 $30.66 $29.88 $30.12 $29.48 3,199,047
2022-05-04 $30.48 $31.04 $30.24 $30.98 $30.32 1,756,863
2022-05-03 $30.47 $30.56 $30.32 $30.48 $29.83 1,552,377
2022-05-02 $30.27 $30.35 $29.84 $30.13 $29.49 1,725,939
2022-04-29 $30.44 $30.67 $30.14 $30.17 $29.52 1,408,732
2022-04-28 $30.29 $30.47 $30.04 $30.43 $29.77 900,759
2022-04-27 $30.06 $30.26 $29.92 $30.09 $29.45 1,451,860
2022-04-26 $30.36 $30.36 $29.81 $29.82 $29.18 1,180,074
2022-04-25 $30.48 $30.58 $30.12 $30.55 $29.90 1,025,241
2022-04-22 $31.34 $31.34 $30.86 $30.89 $30.23 873,695
2022-04-21 $31.95 $31.95 $31.30 $31.36 $30.69 1,488,277
2022-04-20 $31.81 $31.92 $31.70 $31.84 $31.16 923,181
2022-04-19 $31.51 $31.69 $31.50 $31.67 $30.99 920,147
2022-04-18 $31.56 $31.70 $31.49 $31.54 $30.87 857,990
2022-04-14 $31.69 $31.69 $31.51 $31.54 $30.87 495,394
2022-04-13 $31.38 $31.63 $31.32 $31.63 $30.95 569,809
2022-04-12 $31.46 $31.50 $31.21 $31.24 $30.57 746,113
2022-04-11 $31.69 $31.69 $31.36 $31.38 $30.71 557,862
2022-04-08 $31.48 $31.66 $31.40 $31.57 $30.89 740,867
2022-04-07 $31.46 $31.51 $31.17 $31.44 $30.77 693,643
2022-04-06 $31.48 $31.59 $31.31 $31.48 $30.81 1,112,338
2022-04-05 $31.88 $31.92 $31.56 $31.62 $30.94 988,421
2022-04-04 $31.95 $31.95 $31.78 $31.91 $31.23 636,194
2022-04-01 $31.93 $32.00 $31.77 $32.00 $31.32 491,956
2022-03-31 $32.05 $32.10 $31.73 $31.76 $31.08 832,237
2022-03-30 $32.01 $32.13 $31.94 $32.01 $31.33 841,496
2022-03-29 $31.95 $31.95 $31.62 $31.88 $31.20 1,233,414
2022-03-28 $31.49 $31.53 $31.31 $31.52 $30.85 737,760
2022-03-25 $31.53 $31.69 $31.48 $31.69 $31.01 765,824
2022-03-24 $31.52 $31.57 $31.39 $31.52 $30.85 811,204
2022-03-23 $31.78 $31.95 $31.77 $31.83 $30.79 713,988
2022-03-22 $32.21 $32.22 $32.03 $32.16 $31.11 842,792
2022-03-21 $32.00 $32.06 $31.80 $31.93 $30.89 983,254
2022-03-18 $31.47 $31.91 $31.47 $31.88 $30.84 1,087,837
2022-03-17 $31.33 $31.79 $31.33 $31.72 $30.69 765,293
2022-03-16 $31.16 $31.41 $30.78 $31.33 $30.31 1,266,064
2022-03-15 $30.54 $30.71 $30.43 $30.68 $29.68 2,425,626
2022-03-14 $30.83 $30.84 $30.48 $30.53 $29.54 855,910
2022-03-11 $31.11 $31.11 $30.60 $30.62 $29.62 635,343
2022-03-10 $30.85 $31.04 $30.76 $30.94 $29.93 924,622
2022-03-09 $30.71 $31.16 $30.65 $30.98 $29.97 913,469
2022-03-08 $30.45 $30.68 $30.05 $30.26 $29.27 2,058,684
2022-03-07 $30.54 $30.59 $29.89 $29.99 $29.01 1,826,439
2022-03-04 $30.67 $30.73 $30.43 $30.71 $29.71 1,328,627
2022-03-03 $31.56 $31.60 $31.16 $31.30 $30.28 755,028
2022-03-02 $31.51 $31.75 $31.38 $31.67 $30.64 1,100,499
2022-03-01 $31.73 $31.79 $31.06 $31.26 $30.24 2,057,353
2022-02-28 $31.76 $32.00 $31.57 $31.75 $30.72 1,312,538
2022-02-25 $31.74 $32.24 $31.64 $32.24 $31.19 1,257,985
2022-02-24 $31.28 $31.37 $30.87 $31.33 $30.31 2,806,325
2022-02-23 $32.52 $32.52 $32.06 $32.11 $31.06 809,852
2022-02-22 $32.36 $32.38 $32.06 $32.22 $31.17 1,611,753
2022-02-18 $32.88 $32.92 $32.68 $32.74 $31.67 988,986
2022-02-17 $32.97 $32.97 $32.76 $32.82 $31.75 906,037
2022-02-16 $32.90 $33.24 $32.87 $33.14 $32.06 1,478,938
2022-02-15 $32.95 $32.96 $32.76 $32.93 $31.86 1,805,184
2022-02-14 $33.02 $33.03 $32.62 $32.82 $31.75 1,357,267
2022-02-11 $33.28 $33.40 $32.97 $33.08 $32.00 1,242,279
2022-02-10 $33.19 $33.61 $33.18 $33.24 $32.16 1,472,278
2022-02-09 $33.31 $33.33 $33.25 $33.33 $32.24 1,262,084
2022-02-08 $32.90 $33.04 $32.80 $33.02 $31.94 2,811,161
2022-02-07 $32.66 $32.87 $32.58 $32.75 $31.68 873,894
2022-02-04 $32.57 $32.78 $32.45 $32.67 $31.61 1,113,373
2022-02-03 $32.69 $32.75 $32.56 $32.58 $31.52 872,125
2022-02-02 $32.60 $32.72 $32.47 $32.72 $31.65 2,033,088
2022-02-01 $32.31 $32.50 $32.21 $32.49 $31.43 1,508,879
2022-01-31 $31.92 $32.14 $31.80 $32.10 $31.05 784,228
2022-01-28 $31.90 $31.98 $31.60 $31.98 $30.94 903,610
2022-01-27 $32.27 $32.31 $31.89 $31.99 $30.95 956,071
2022-01-26 $32.37 $32.38 $31.79 $31.95 $30.91 1,189,550
2022-01-25 $31.78 $32.27 $31.60 $32.14 $31.09 1,158,624
2022-01-24 $31.84 $32.08 $31.43 $32.07 $31.02 1,551,159
2022-01-21 $32.52 $32.54 $32.22 $32.26 $31.21 1,412,138
2022-01-20 $32.90 $32.94 $32.54 $32.56 $31.50 1,161,468
2022-01-19 $33.03 $33.03 $32.78 $32.84 $31.77 865,240
2022-01-18 $32.85 $32.90 $32.69 $32.84 $31.77 1,157,034
2022-01-14 $32.81 $33.01 $32.81 $32.96 $31.89 915,176
2022-01-13 $32.92 $33.03 $32.86 $32.86 $31.79 1,004,889
2022-01-12 $32.63 $32.79 $32.58 $32.76 $31.69 761,593
2022-01-11 $32.16 $32.50 $32.11 $32.48 $31.42 999,845
2022-01-10 $31.91 $32.04 $31.81 $32.04 $31.00 1,379,468
2022-01-07 $31.62 $31.96 $31.62 $31.92 $30.88 714,928
2022-01-06 $31.52 $31.68 $31.47 $31.50 $30.47 862,319
2022-01-05 $31.73 $31.85 $31.48 $31.49 $30.46 923,306
2022-01-04 $31.52 $31.77 $31.47 $31.65 $30.62 808,481
2022-01-03 $31.38 $31.43 $31.29 $31.41 $30.39 841,326
2021-12-31 $31.27 $31.38 $31.13 $31.18 $30.16 1,053,593
2021-12-30 $31.37 $31.38 $31.18 $31.18 $30.16 442,390
2021-12-29 $31.20 $31.35 $31.18 $31.27 $30.25 671,393
2021-12-28 $31.19 $31.37 $31.17 $31.29 $30.27 604,132
2021-12-27 $31.16 $31.21 $31.02 $31.21 $30.19 578,997
2021-12-23 $30.88 $31.06 $30.88 $31.02 $30.01 608,074
2021-12-22 $30.53 $30.88 $30.53 $30.88 $29.87 998,844
2021-12-21 $30.44 $30.71 $30.44 $30.67 $29.67 1,896,119
2021-12-20 $30.19 $30.33 $30.13 $30.32 $29.33 927,870
2021-12-17 $30.74 $30.74 $30.41 $30.44 $29.45 1,444,802
2021-12-16 $30.62 $30.80 $30.59 $30.67 $29.67 1,089,103
2021-12-15 $30.39 $30.55 $30.19 $30.53 $29.54 846,232
2021-12-14 $30.19 $30.39 $30.19 $30.30 $29.31 595,207
2021-12-13 $30.44 $30.45 $30.25 $30.27 $29.28 686,375
2021-12-10 $30.90 $30.90 $30.74 $30.86 $29.56 1,029,836
2021-12-09 $30.79 $30.79 $30.66 $30.69 $29.40 827,504
2021-12-08 $30.77 $30.89 $30.77 $30.88 $29.58 528,245
2021-12-07 $30.81 $30.85 $30.72 $30.82 $29.52 596,594
2021-12-06 $30.36 $30.60 $30.36 $30.52 $29.23 662,118
2021-12-03 $30.25 $30.29 $30.01 $30.14 $28.87 1,009,924
2021-12-02 $30.08 $30.26 $29.97 $30.17 $28.90 1,021,155
2021-12-01 $30.26 $30.35 $29.76 $29.77 $28.52 843,164
2021-11-30 $30.04 $30.13 $29.68 $29.85 $28.59 2,329,982
2021-11-29 $30.22 $30.33 $30.06 $30.21 $28.94 785,757
2021-11-26 $30.05 $30.16 $29.91 $29.97 $28.71 751,699
2021-11-24 $30.63 $30.87 $30.63 $30.87 $29.57 449,151
2021-11-23 $30.77 $30.92 $30.74 $30.91 $29.61 770,405
2021-11-22 $30.50 $30.78 $30.50 $30.61 $29.32 586,507
2021-11-19 $30.58 $30.66 $30.48 $30.49 $29.21 621,758
2021-11-18 $30.86 $30.86 $30.68 $30.80 $29.50 385,329
2021-11-17 $30.99 $31.00 $30.87 $30.91 $29.61 718,339
2021-11-16 $31.06 $31.15 $30.98 $30.98 $29.67 769,265
2021-11-15 $31.29 $31.31 $31.12 $31.12 $29.81 397,901
2021-11-12 $31.19 $31.19 $31.10 $31.18 $29.87 395,045
2021-11-11 $31.10 $31.19 $31.06 $31.15 $29.84 496,013
2021-11-10 $31.25 $31.36 $31.02 $31.05 $29.74 669,090
2021-11-09 $31.30 $31.33 $31.17 $31.26 $29.94 787,201
2021-11-08 $31.34 $31.34 $31.25 $31.29 $29.97 425,290
2021-11-05 $31.14 $31.27 $31.14 $31.27 $29.95 465,544
2021-11-04 $31.35 $31.35 $31.07 $31.14 $29.83 423,666
2021-11-03 $31.20 $31.37 $31.11 $31.33 $30.01 574,182
2021-11-02 $31.36 $31.36 $31.26 $31.29 $29.97 630,951
2021-11-01 $31.39 $31.53 $31.36 $31.52 $30.19 486,578
2021-10-29 $31.34 $31.37 $31.17 $31.23 $29.91 517,812
2021-10-28 $31.46 $31.57 $31.39 $31.57 $30.24 369,074
2021-10-27 $31.56 $31.67 $31.50 $31.50 $30.17 435,965
2021-10-26 $31.67 $31.75 $31.60 $31.62 $30.29 368,210
2021-10-25 $31.58 $31.69 $31.55 $31.65 $30.32 266,677
2021-10-22 $31.66 $31.72 $31.53 $31.65 $30.31 366,327
2021-10-21 $31.65 $31.65 $31.45 $31.52 $30.19 368,362
2021-10-20 $31.52 $31.74 $31.52 $31.71 $30.37 367,237
2021-10-19 $31.57 $31.58 $31.47 $31.56 $30.23 372,043
2021-10-18 $31.36 $31.40 $31.27 $31.38 $30.06 517,086
2021-10-15 $31.48 $31.48 $31.37 $31.45 $30.12 498,984
2021-10-14 $31.38 $31.38 $31.25 $31.31 $29.99 615,159
2021-10-13 $30.89 $31.11 $30.81 $31.08 $29.77 476,602
2021-10-12 $30.84 $30.98 $30.80 $30.90 $29.60 599,595
2021-10-11 $30.96 $31.06 $30.80 $30.80 $29.50 445,301
2021-10-08 $30.81 $30.93 $30.81 $30.87 $29.57 480,217
2021-10-07 $30.81 $30.86 $30.72 $30.76 $29.46 1,132,920
2021-10-06 $30.36 $30.66 $30.34 $30.66 $29.37 622,674
2021-10-05 $30.56 $30.78 $30.54 $30.70 $29.41 371,736
2021-10-04 $30.62 $30.81 $30.52 $30.65 $29.36 453,062
2021-10-01 $30.44 $30.62 $30.30 $30.57 $29.28 706,708
2021-09-30 $30.64 $30.64 $30.37 $30.42 $29.14 769,472
2021-09-29 $30.50 $30.59 $30.43 $30.47 $29.19 799,480
2021-09-28 $30.71 $30.71 $30.42 $30.51 $29.22 804,082
2021-09-27 $30.79 $30.94 $30.75 $30.92 $29.62 611,115
2021-09-24 $30.58 $30.73 $30.58 $30.60 $29.31 494,471
2021-09-23 $31.56 $31.67 $31.51 $31.61 $29.68 332,228
2021-09-22 $31.26 $31.54 $31.26 $31.26 $29.36 503,464
2021-09-21 $31.16 $31.16 $30.96 $30.99 $29.10 440,148
2021-09-20 $30.75 $30.90 $30.57 $30.82 $28.94 996,784
2021-09-17 $31.83 $31.83 $31.45 $31.50 $29.58 503,725
2021-09-16 $32.19 $32.19 $31.95 $32.10 $30.14 543,792
2021-09-15 $32.23 $32.36 $32.20 $32.35 $30.38 544,984
2021-09-14 $32.50 $32.50 $32.16 $32.20 $30.24 529,263
2021-09-13 $32.38 $32.40 $32.26 $32.36 $30.39 485,149
2021-09-10 $32.31 $32.31 $31.99 $32.01 $30.06 473,378
2021-09-09 $32.23 $32.26 $32.09 $32.12 $30.16 463,800
2021-09-08 $32.40 $32.44 $32.24 $32.31 $30.34 307,506
2021-09-07 $32.52 $32.55 $32.38 $32.39 $30.42 356,697
2021-09-03 $32.70 $32.76 $32.60 $32.70 $30.71 212,955
2021-09-02 $32.59 $32.73 $32.59 $32.67 $30.68 315,624
2021-09-01 $32.55 $32.66 $32.55 $32.57 $30.59 510,555
2021-08-31 $32.41 $32.48 $32.38 $32.40 $30.43 326,075
2021-08-30 $32.45 $32.45 $32.34 $32.40 $30.43 500,222
2021-08-27 $32.23 $32.49 $32.19 $32.45 $30.47 262,044
2021-08-26 $32.30 $32.32 $32.14 $32.14 $30.18 392,421
2021-08-25 $32.30 $32.50 $32.30 $32.47 $30.49 394,133
2021-08-24 $32.26 $32.43 $32.26 $32.41 $30.44 608,740
2021-08-23 $32.10 $32.28 $32.10 $32.25 $30.29 424,479
2021-08-20 $31.84 $32.07 $31.78 $32.07 $30.12 329,873
2021-08-19 $32.05 $32.09 $31.89 $31.98 $30.03 439,943
2021-08-18 $32.54 $32.59 $32.37 $32.38 $30.41 365,014
2021-08-17 $32.48 $32.59 $32.34 $32.46 $30.48 554,095
2021-08-16 $32.70 $32.86 $32.67 $32.86 $30.86 315,616
2021-08-13 $32.95 $32.98 $32.83 $32.96 $30.95 376,412
2021-08-12 $32.82 $32.82 $32.71 $32.77 $30.77 684,591
2021-08-11 $32.76 $32.85 $32.71 $32.84 $30.84 287,244
2021-08-10 $32.45 $32.61 $32.42 $32.59 $30.60 296,108
2021-08-09 $32.50 $32.57 $32.50 $32.53 $30.55 253,027
2021-08-06 $32.53 $32.53 $32.40 $32.44 $30.46 317,575
2021-08-05 $32.52 $32.56 $32.48 $32.54 $30.56 280,867
2021-08-04 $32.62 $32.70 $32.54 $32.54 $30.56 361,770
2021-08-03 $32.47 $32.67 $32.37 $32.62 $30.63 367,558
2021-08-02 $32.55 $32.59 $32.34 $32.36 $30.39 301,336
2021-07-30 $32.42 $32.48 $32.25 $32.32 $30.35 397,794
2021-07-29 $32.66 $32.78 $32.66 $32.70 $30.71 387,992
2021-07-28 $32.26 $32.50 $32.26 $32.40 $30.43 692,968
2021-07-27 $32.29 $32.37 $32.13 $32.31 $30.34 707,003
2021-07-26 $32.13 $32.41 $32.13 $32.41 $30.44 495,869
2021-07-23 $32.21 $32.21 $32.04 $32.14 $30.18 295,997
2021-07-22 $32.01 $32.08 $31.86 $31.96 $30.01 562,405
2021-07-21 $31.70 $31.97 $31.70 $31.96 $30.01 365,457
2021-07-20 $31.21 $31.56 $31.13 $31.54 $29.62 818,773
2021-07-19 $31.44 $31.54 $31.18 $31.32 $29.41 968,008
2021-07-16 $32.39 $32.39 $32.04 $32.09 $30.14 566,988
2021-07-15 $32.26 $32.35 $32.19 $32.30 $30.33 477,629
2021-07-14 $32.53 $32.53 $32.35 $32.41 $30.44 747,046
2021-07-13 $32.49 $32.53 $32.36 $32.40 $30.43 350,823
2021-07-12 $32.28 $32.52 $32.28 $32.50 $30.52 397,435
2021-07-09 $32.16 $32.36 $32.06 $32.33 $30.36 388,983
2021-07-08 $31.81 $31.95 $31.70 $31.84 $29.90 1,275,711
2021-07-07 $32.23 $32.34 $32.14 $32.31 $30.34 537,533
2021-07-06 $32.60 $32.60 $32.17 $32.22 $30.26 1,126,282
2021-07-02 $32.54 $32.64 $32.44 $32.64 $30.65 420,175
2021-07-01 $32.46 $32.51 $32.36 $32.51 $30.53 862,518
2021-06-30 $32.27 $32.45 $32.27 $32.40 $30.43 497,159
2021-06-29 $32.68 $32.68 $32.51 $32.54 $30.56 382,534
2021-06-28 $32.79 $32.87 $32.62 $32.65 $30.66 567,705
2021-06-25 $32.90 $32.92 $32.84 $32.90 $30.90 455,196
2021-06-24 $32.72 $32.77 $32.65 $32.77 $30.77 401,232
2021-06-23 $32.62 $32.67 $32.47 $32.51 $30.53 370,856
2021-06-22 $32.49 $32.66 $32.40 $32.60 $30.61 458,210
2021-06-21 $32.30 $32.64 $32.29 $32.64 $30.65 699,327
2021-06-18 $32.41 $32.49 $32.28 $32.30 $30.33 819,331
2021-06-17 $33.09 $33.13 $32.78 $32.89 $30.89 776,734
2021-06-16 $33.62 $33.63 $33.23 $33.29 $31.26 735,438
2021-06-15 $33.54 $33.54 $33.44 $33.53 $31.49 731,658
2021-06-14 $33.58 $33.59 $33.48 $33.57 $31.52 614,072
2021-06-11 $33.57 $33.57 $33.44 $33.56 $31.52 400,396
2021-06-10 $33.51 $33.57 $33.42 $33.51 $31.47 833,837
2021-06-09 $33.92 $33.98 $33.85 $33.87 $31.41 393,272
2021-06-08 $34.06 $34.07 $33.91 $34.02 $31.54 492,784
2021-06-07 $34.07 $34.07 $33.96 $34.02 $31.54 515,474
2021-06-04 $33.91 $34.00 $33.85 $33.94 $31.47 652,948
2021-06-03 $33.76 $33.82 $33.70 $33.76 $31.30 693,051
2021-06-02 $33.96 $34.06 $33.89 $34.02 $31.54 575,533
2021-06-01 $33.98 $34.05 $33.90 $33.95 $31.48 807,440
2021-05-28 $33.67 $33.70 $33.60 $33.60 $31.16 653,719
2021-05-27 $33.64 $33.72 $33.57 $33.63 $31.18 490,371
2021-05-26 $33.51 $33.55 $33.41 $33.54 $31.10 432,973
2021-05-25 $33.67 $33.67 $33.49 $33.52 $31.08 477,405
2021-05-24 $33.56 $33.64 $33.48 $33.58 $31.14 530,079
2021-05-21 $33.56 $33.58 $33.40 $33.51 $31.07 608,846
2021-05-20 $33.37 $33.64 $33.36 $33.61 $31.16 486,513
2021-05-19 $33.35 $33.50 $33.13 $33.34 $30.91 1,079,946
2021-05-18 $33.88 $33.89 $33.66 $33.67 $31.22 632,862
2021-05-17 $33.49 $33.67 $33.44 $33.64 $31.19 543,407
2021-05-14 $33.49 $33.61 $33.41 $33.58 $31.14 964,975
2021-05-13 $33.14 $33.40 $33.04 $33.34 $30.91 942,275
2021-05-12 $33.38 $33.55 $33.12 $33.19 $30.78 742,423
2021-05-11 $33.39 $33.65 $33.37 $33.56 $31.12 1,283,168
2021-05-10 $34.01 $34.15 $33.88 $33.91 $31.44 887,459
2021-05-07 $33.57 $33.80 $33.47 $33.78 $31.32 764,981
2021-05-06 $33.10 $33.38 $33.06 $33.36 $30.93 579,930
2021-05-05 $32.70 $32.88 $32.66 $32.86 $30.47 564,700
2021-05-04 $32.49 $32.58 $32.29 $32.45 $30.09 1,108,688
2021-05-03 $32.61 $32.68 $32.45 $32.65 $30.27 745,689
2021-04-30 $32.51 $32.60 $32.30 $32.41 $30.05 742,496
2021-04-29 $32.80 $32.80 $32.51 $32.72 $30.34 653,553
2021-04-28 $32.57 $32.74 $32.51 $32.69 $30.31 729,541
2021-04-27 $32.49 $32.56 $32.44 $32.56 $30.19 695,805
2021-04-26 $32.50 $32.61 $32.49 $32.59 $30.22 614,582
2021-04-23 $32.25 $32.48 $32.23 $32.42 $30.06 385,015
2021-04-22 $32.30 $32.30 $32.06 $32.10 $29.76 611,828
2021-04-21 $32.03 $32.41 $32.00 $32.35 $30.00 1,044,882
2021-04-20 $32.36 $32.37 $32.11 $32.18 $29.84 928,851
2021-04-19 $32.65 $32.67 $32.55 $32.61 $30.24 789,576
2021-04-16 $32.33 $32.48 $32.30 $32.47 $30.11 585,339
2021-04-15 $32.27 $32.28 $32.15 $32.28 $29.93 622,915
2021-04-14 $31.96 $32.14 $31.93 $32.04 $29.71 884,756
2021-04-13 $31.84 $31.95 $31.78 $31.94 $29.62 725,463
2021-04-12 $31.98 $31.98 $31.84 $31.90 $29.58 553,026
2021-04-09 $31.96 $32.01 $31.88 $32.01 $29.68 494,316
2021-04-08 $32.03 $32.12 $31.97 $32.06 $29.73 969,081
2021-04-07 $31.94 $31.99 $31.86 $31.92 $29.60 774,487
2021-04-06 $31.81 $31.88 $31.75 $31.83 $29.51 611,519
2021-04-05 $31.92 $32.09 $31.76 $32.07 $29.74 1,213,121
2021-04-01 $31.52 $31.69 $31.41 $31.67 $29.37 815,907
2021-03-31 $31.54 $31.58 $31.44 $31.48 $29.19 1,556,335
2021-03-30 $31.47 $31.53 $31.39 $31.52 $29.23 543,027
2021-03-29 $31.48 $31.59 $31.39 $31.54 $29.25 802,366
2021-03-26 $31.33 $31.59 $31.29 $31.57 $29.27 719,898
2021-03-25 $30.96 $31.15 $30.82 $31.09 $28.83 1,044,467
2021-03-24 $31.39 $31.61 $31.38 $31.39 $28.68 838,211
2021-03-23 $31.73 $31.76 $31.42 $31.48 $28.76 665,759
2021-03-22 $31.84 $31.89 $31.72 $31.83 $29.08 717,705
2021-03-19 $31.84 $31.89 $31.58 $31.84 $29.09 1,073,147
2021-03-18 $31.97 $32.13 $31.78 $31.78 $29.04 1,050,072
2021-03-17 $31.85 $32.12 $31.75 $32.05 $29.28 857,016
2021-03-16 $32.02 $32.02 $31.85 $31.91 $29.16 910,638
2021-03-15 $32.08 $32.08 $31.76 $32.04 $29.27 956,114
2021-03-12 $31.89 $32.13 $31.79 $32.13 $29.36 1,513,441
2021-03-11 $31.90 $32.06 $31.86 $32.05 $29.28 814,776
2021-03-10 $31.80 $31.82 $31.60 $31.79 $29.05 851,776
2021-03-09 $31.97 $31.97 $31.69 $31.74 $29.00 888,043
2021-03-08 $31.52 $31.82 $31.40 $31.68 $28.95 993,830
2021-03-05 $31.37 $31.57 $31.12 $31.55 $28.83 754,083
2021-03-04 $31.50 $31.61 $30.98 $31.15 $28.46 1,544,617
2021-03-03 $31.38 $31.51 $31.21 $31.28 $28.58 1,105,672
2021-03-02 $31.39 $31.50 $31.28 $31.42 $28.71 878,757
2021-03-01 $31.08 $31.40 $31.08 $31.38 $28.67 1,678,106
2021-02-26 $31.27 $31.27 $30.78 $30.81 $28.15 1,934,549
2021-02-25 $31.85 $32.01 $31.34 $31.40 $28.69 931,135
2021-02-24 $31.39 $31.74 $31.27 $31.67 $28.94 937,315
2021-02-23 $31.24 $31.55 $31.06 $31.46 $28.74 868,470
2021-02-22 $30.98 $31.33 $30.96 $31.16 $28.47 1,087,353
2021-02-19 $31.13 $31.18 $31.01 $31.05 $28.37 898,267
2021-02-18 $30.96 $30.96 $30.71 $30.93 $28.26 502,469
2021-02-17 $31.10 $31.14 $30.93 $31.11 $28.42 645,942
2021-02-16 $31.21 $31.26 $31.08 $31.14 $28.45 1,171,951
2021-02-12 $30.55 $30.84 $30.52 $30.82 $28.16 740,188
2021-02-11 $30.63 $30.69 $30.52 $30.65 $28.00 900,838
2021-02-10 $30.63 $30.70 $30.36 $30.51 $27.88 655,093
2021-02-09 $30.34 $30.54 $30.31 $30.50 $27.87 792,665
2021-02-08 $30.39 $30.47 $30.28 $30.47 $27.84 650,006
2021-02-05 $30.15 $30.27 $30.05 $30.20 $27.59 659,638
2021-02-04 $30.04 $30.08 $29.93 $30.07 $27.47 633,610
2021-02-03 $30.00 $30.15 $29.95 $30.10 $27.50 647,501
2021-02-02 $29.94 $30.07 $29.81 $30.06 $27.47 638,428
2021-02-01 $29.93 $29.94 $29.74 $29.87 $27.29 1,334,788
2021-01-29 $29.90 $29.91 $29.43 $29.53 $26.98 979,671
2021-01-28 $30.17 $30.45 $30.16 $30.30 $27.68 685,050
2021-01-27 $30.33 $30.44 $30.02 $30.19 $27.58 1,202,786
2021-01-26 $30.72 $30.80 $30.65 $30.79 $28.13 823,925
2021-01-25 $30.50 $30.57 $30.25 $30.56 $27.92 643,279
2021-01-22 $30.56 $30.66 $30.48 $30.59 $27.95 875,790
2021-01-21 $31.05 $31.05 $30.76 $30.91 $28.24 753,037
2021-01-20 $30.94 $31.03 $30.81 $31.00 $28.32 606,044
2021-01-19 $30.89 $30.90 $30.78 $30.89 $28.22 1,081,873
2021-01-15 $30.86 $30.89 $30.55 $30.72 $28.07 868,214
2021-01-14 $31.16 $31.37 $31.00 $31.31 $28.61 887,466
2021-01-13 $31.11 $31.23 $31.05 $31.06 $28.38 1,194,326
2021-01-12 $30.94 $31.15 $30.88 $31.12 $28.43 1,082,590
2021-01-11 $30.76 $31.01 $30.72 $30.92 $28.25 821,560
2021-01-08 $31.32 $31.35 $31.04 $31.35 $28.64 837,947
2021-01-07 $31.09 $31.19 $31.03 $31.15 $28.46 1,244,050
2021-01-06 $30.69 $31.09 $30.61 $30.94 $28.27 1,126,871
2021-01-05 $29.98 $30.31 $29.96 $30.22 $27.61 682,933
2021-01-04 $30.15 $30.19 $29.68 $29.83 $27.26 1,014,347
2020-12-31 $29.62 $29.71 $29.45 $29.47 $26.93 1,136,199
2020-12-30 $29.86 $29.93 $29.73 $29.73 $27.16 751,170
2020-12-29 $29.86 $29.91 $29.67 $29.70 $27.14 830,737
2020-12-28 $29.55 $29.77 $29.54 $29.63 $27.07 1,062,068
2020-12-24 $29.40 $29.47 $29.36 $29.44 $26.90 455,037
2020-12-23 $29.24 $29.42 $29.24 $29.39 $26.85 725,063
2020-12-22 $28.96 $29.02 $28.89 $28.97 $26.47 1,053,808
2020-12-21 $28.81 $29.20 $28.71 $29.14 $26.62 1,197,436
2020-12-18 $29.66 $29.68 $29.46 $29.51 $26.96 816,705
2020-12-17 $29.68 $29.79 $29.67 $29.69 $27.13 744,308
2020-12-16 $29.59 $29.67 $29.48 $29.59 $27.04 826,546
2020-12-15 $29.30 $29.52 $29.26 $29.52 $26.97 731,201
2020-12-14 $29.51 $29.56 $29.25 $29.27 $26.74 757,139
2020-12-11 $29.42 $29.52 $29.34 $29.51 $26.77 807,389
2020-12-10 $29.49 $29.73 $29.45 $29.69 $26.93 1,104,805
2020-12-09 $29.64 $29.65 $29.35 $29.51 $26.77 981,438
2020-12-08 $29.32 $29.46 $29.29 $29.44 $26.70 588,166
2020-12-07 $29.38 $29.47 $29.31 $29.36 $26.63 1,192,599
2020-12-04 $29.38 $29.53 $29.35 $29.49 $26.75 988,435
2020-12-03 $29.19 $29.29 $29.10 $29.21 $26.50 895,167
2020-12-02 $28.80 $29.07 $28.80 $29.04 $26.34 1,028,875
2020-12-01 $28.56 $28.79 $28.51 $28.78 $26.11 870,750
2020-11-30 $28.72 $28.75 $28.19 $28.21 $25.59 2,013,655
2020-11-27 $28.84 $28.95 $28.81 $28.94 $26.25 361,524
2020-11-25 $28.80 $29.01 $28.77 $28.96 $26.27 800,347
2020-11-24 $28.57 $28.92 $28.57 $28.90 $26.21 1,091,297
2020-11-23 $28.19 $28.30 $28.07 $28.20 $25.58 740,470
2020-11-20 $27.99 $28.08 $27.98 $28.03 $25.42 621,338
2020-11-19 $27.91 $28.06 $27.83 $28.06 $25.45 584,807
2020-11-18 $28.08 $28.22 $27.94 $27.96 $25.36 645,301
2020-11-17 $27.82 $28.06 $27.78 $28.00 $25.40 770,960
2020-11-16 $27.76 $27.86 $27.70 $27.85 $25.26 902,223
2020-11-13 $27.20 $27.48 $27.18 $27.45 $24.90 800,630
2020-11-12 $27.28 $27.29 $26.96 $27.05 $24.54 1,051,358
2020-11-11 $27.49 $27.53 $27.41 $27.52 $24.96 747,443
2020-11-10 $27.04 $27.41 $27.03 $27.31 $24.77 1,146,052
2020-11-09 $26.91 $27.01 $26.60 $26.61 $24.14 1,353,780
2020-11-06 $25.74 $25.84 $25.71 $25.76 $23.37 887,920
2020-11-05 $25.71 $25.85 $25.59 $25.68 $23.29 851,543
2020-11-04 $25.06 $25.46 $24.96 $25.27 $22.92 1,095,329
2020-11-03 $25.05 $25.28 $25.01 $25.16 $22.82 1,015,117
2020-11-02 $24.50 $24.63 $24.44 $24.61 $22.32 799,771
2020-10-30 $24.20 $24.25 $24.06 $24.25 $22.00 1,448,413
2020-10-29 $24.10 $24.31 $23.90 $24.24 $21.99 992,061
2020-10-28 $24.34 $24.39 $24.08 $24.08 $21.84 1,739,275
2020-10-27 $25.08 $25.14 $24.87 $24.89 $22.58 920,561
2020-10-26 $25.41 $25.46 $25.11 $25.25 $22.90 1,249,803
2020-10-23 $25.64 $25.69 $25.53 $25.69 $23.30 1,136,163
2020-10-22 $25.28 $25.43 $25.21 $25.42 $23.05 1,029,285
2020-10-21 $25.33 $25.52 $25.33 $25.33 $22.98 1,075,156
2020-10-20 $25.45 $25.58 $25.43 $25.44 $23.08 699,691
2020-10-19 $25.49 $25.57 $25.25 $25.29 $22.94 960,844
2020-10-16 $25.36 $25.47 $25.32 $25.41 $23.05 648,008
2020-10-15 $25.16 $25.38 $25.10 $25.34 $22.98 746,990
2020-10-14 $25.77 $25.83 $25.63 $25.64 $23.26 648,528
2020-10-13 $25.84 $25.89 $25.64 $25.69 $23.30 788,127
2020-10-12 $26.00 $26.09 $25.96 $26.05 $23.63 463,543
2020-10-09 $25.97 $26.02 $25.91 $25.97 $23.56 554,607
2020-10-08 $25.78 $25.89 $25.77 $25.87 $23.47 838,839
2020-10-07 $25.69 $25.72 $25.60 $25.67 $23.28 764,832
2020-10-06 $25.74 $25.78 $25.40 $25.44 $23.08 938,607
2020-10-05 $25.43 $25.68 $25.43 $25.65 $23.27 685,920
2020-10-02 $24.84 $25.26 $24.83 $25.18 $22.84 830,709
2020-10-01 $25.00 $25.07 $24.89 $25.02 $22.69 1,012,381
2020-09-30 $24.96 $25.12 $24.85 $24.93 $22.61 891,114
2020-09-29 $25.05 $25.05 $24.80 $24.89 $22.58 819,593
2020-09-28 $25.01 $25.12 $24.98 $25.11 $22.78 779,301
2020-09-25 $24.55 $24.74 $24.40 $24.71 $22.41 834,429
2020-09-24 $24.68 $24.89 $24.56 $24.72 $22.42 945,366
2020-09-23 $25.13 $25.19 $24.63 $24.68 $22.39 805,675
2020-09-22 $25.41 $25.45 $25.10 $25.31 $22.68 864,205
2020-09-21 $25.46 $25.48 $25.12 $25.36 $22.73 1,115,447
2020-09-18 $26.33 $26.34 $26.01 $26.09 $23.38 953,072
2020-09-17 $26.20 $26.38 $26.13 $26.37 $23.63 748,666
2020-09-16 $26.45 $26.56 $26.32 $26.34 $23.60 809,819
2020-09-15 $26.50 $26.54 $26.36 $26.42 $23.67 760,475
2020-09-14 $26.28 $26.34 $26.20 $26.20 $23.48 701,440
2020-09-11 $26.11 $26.23 $25.99 $26.12 $23.41 1,037,471
2020-09-10 $26.36 $26.40 $25.86 $25.88 $23.19 1,243,842
2020-09-09 $26.26 $26.42 $26.23 $26.31 $23.57 696,859
2020-09-08 $25.94 $26.04 $25.77 $25.80 $23.12 744,034
2020-09-04 $26.15 $26.27 $25.72 $26.18 $23.46 1,147,164
2020-09-03 $26.41 $26.50 $25.89 $25.99 $23.29 1,345,068
2020-09-02 $26.31 $26.47 $26.24 $26.46 $23.71 846,581
2020-09-01 $26.27 $26.34 $26.14 $26.25 $23.52 1,088,036
2020-08-31 $26.47 $26.47 $26.25 $26.30 $23.57 1,543,470
2020-08-28 $26.50 $26.56 $26.39 $26.55 $23.79 841,381
2020-08-27 $26.52 $26.54 $26.19 $26.31 $23.58 788,608
2020-08-26 $26.42 $26.52 $26.37 $26.51 $23.76 1,671,940
2020-08-25 $26.59 $26.64 $26.33 $26.48 $23.73 993,783
2020-08-24 $26.49 $26.52 $26.42 $26.52 $23.76 520,957
2020-08-21 $26.03 $26.13 $25.96 $26.12 $23.41 640,208
2020-08-20 $26.15 $26.32 $26.04 $26.29 $23.56 841,672
2020-08-19 $26.66 $26.68 $26.38 $26.41 $23.67 617,183
2020-08-18 $26.72 $26.73 $26.49 $26.56 $23.80 671,868
2020-08-17 $26.60 $26.66 $26.56 $26.61 $23.85 1,178,802
2020-08-14 $26.46 $26.56 $26.44 $26.50 $23.75 432,659
2020-08-13 $26.91 $26.94 $26.64 $26.69 $23.92 602,659
2020-08-12 $26.94 $27.07 $26.92 $26.95 $24.15 487,933
2020-08-11 $26.67 $26.76 $26.32 $26.42 $23.68 968,500
2020-08-10 $26.07 $26.24 $26.07 $26.23 $23.50 513,426
2020-08-07 $25.78 $25.90 $25.66 $25.89 $23.20 846,386
2020-08-06 $25.99 $26.13 $25.93 $26.11 $23.40 1,256,663
2020-08-05 $26.15 $26.27 $26.09 $26.12 $23.40 665,414
2020-08-04 $25.67 $25.93 $25.65 $25.90 $23.21 604,677
2020-08-03 $25.50 $25.67 $25.46 $25.65 $22.99 634,851
2020-07-31 $25.75 $25.75 $25.20 $25.40 $22.76 860,648
2020-07-30 $25.66 $25.82 $25.37 $25.82 $23.14 975,350
2020-07-29 $26.03 $26.23 $26.00 $26.18 $23.46 492,010
2020-07-28 $25.89 $26.00 $25.82 $25.86 $23.17 708,870
2020-07-27 $25.88 $25.99 $25.84 $25.98 $23.28 1,052,066
2020-07-24 $25.80 $25.92 $25.76 $25.83 $23.15 656,065
2020-07-23 $26.08 $26.12 $25.83 $25.88 $23.19 624,751
2020-07-22 $26.19 $26.26 $26.12 $26.22 $23.50 561,476
2020-07-21 $26.21 $26.32 $26.15 $26.16 $23.44 702,812
2020-07-20 $26.01 $26.12 $25.96 $26.11 $23.40 755,054
2020-07-17 $25.97 $26.08 $25.93 $26.08 $23.37 764,196
2020-07-16 $25.86 $26.02 $25.86 $25.93 $23.24 708,525
2020-07-15 $26.01 $26.10 $25.86 $25.95 $23.25 961,142
2020-07-14 $25.42 $25.86 $25.42 $25.83 $23.15 985,114
2020-07-13 $25.66 $25.75 $25.28 $25.32 $22.69 1,603,300
2020-07-10 $25.21 $25.45 $25.17 $25.45 $22.81 672,308
2020-07-09 $25.55 $25.55 $25.05 $25.21 $22.59 1,062,850
2020-07-08 $25.47 $25.74 $25.46 $25.74 $23.07 649,562
2020-07-07 $25.68 $25.73 $25.47 $25.48 $22.83 878,759
2020-07-06 $25.99 $26.01 $25.81 $25.97 $23.27 881,327
2020-07-02 $25.60 $25.78 $25.48 $25.53 $22.88 579,622
2020-07-01 $25.09 $25.32 $25.09 $25.27 $22.64 892,674
2020-06-30 $25.00 $25.23 $24.92 $25.12 $22.51 647,661
2020-06-29 $24.97 $25.17 $24.88 $25.13 $22.51 704,625
2020-06-26 $25.20 $25.24 $24.83 $24.88 $22.30 621,259
2020-06-25 $24.93 $25.32 $24.86 $25.32 $22.69 932,200
2020-06-24 $25.35 $25.46 $24.94 $24.99 $22.39 869,197
2020-06-23 $25.85 $25.89 $25.63 $25.63 $22.97 867,157
2020-06-22 $25.38 $25.64 $25.32 $25.64 $22.98 713,668
2020-06-19 $25.81 $25.83 $25.28 $25.28 $22.65 1,787,390
2020-06-18 $25.34 $25.54 $25.34 $25.45 $22.81 558,825
2020-06-17 $25.86 $25.91 $25.59 $25.65 $22.99 793,193
2020-06-16 $25.99 $26.04 $25.39 $25.70 $23.03 829,925
2020-06-15 $24.74 $25.58 $24.66 $25.51 $22.86 905,278
2020-06-12 $25.90 $26.02 $25.22 $25.67 $22.74 933,537
2020-06-11 $26.10 $26.17 $25.15 $25.19 $22.31 1,061,535
2020-06-10 $27.31 $27.41 $27.03 $27.10 $24.00 872,395
2020-06-09 $27.23 $27.36 $27.13 $27.25 $24.14 1,001,895
2020-06-08 $27.76 $27.95 $27.55 $27.95 $24.76 895,327
2020-06-05 $27.39 $27.60 $27.30 $27.36 $24.24 1,758,489
2020-06-04 $26.67 $26.97 $26.62 $26.80 $23.74 1,122,816
2020-06-03 $26.38 $26.83 $26.35 $26.73 $23.68 1,336,474
2020-06-02 $25.68 $25.86 $25.66 $25.84 $22.89 1,014,442
2020-06-01 $24.90 $25.37 $24.88 $25.37 $22.47 894,301
2020-05-29 $24.69 $24.70 $24.37 $24.68 $21.86 1,899,133
2020-05-28 $25.03 $25.16 $24.87 $24.92 $22.07 1,228,890
2020-05-27 $24.66 $24.75 $24.43 $24.72 $21.90 918,053
2020-05-26 $24.06 $24.34 $24.06 $24.19 $21.43 899,133
2020-05-22 $23.31 $23.34 $23.11 $23.34 $20.67 912,825
2020-05-21 $23.51 $23.60 $23.24 $23.36 $20.69 912,517
2020-05-20 $23.47 $23.70 $23.46 $23.57 $20.88 1,504,494
2020-05-19 $23.30 $23.33 $23.01 $23.02 $20.39 1,160,424
2020-05-18 $23.15 $23.63 $23.15 $23.56 $20.87 4,021,082
2020-05-15 $22.53 $22.66 $22.39 $22.57 $19.99 2,242,233
2020-05-14 $22.30 $22.64 $22.05 $22.62 $20.04 1,080,810
2020-05-13 $23.21 $23.24 $22.66 $22.80 $20.20 946,846
2020-05-12 $23.56 $23.63 $23.15 $23.15 $20.51 1,164,881
2020-05-11 $23.34 $23.51 $23.25 $23.40 $20.73 1,057,671
2020-05-08 $23.41 $23.58 $23.40 $23.58 $20.89 961,019
2020-05-07 $23.09 $23.22 $22.99 $23.08 $20.44 1,200,463
2020-05-06 $23.17 $23.24 $22.81 $22.82 $20.21 812,145
2020-05-05 $23.35 $23.48 $23.15 $23.19 $20.54 919,079
2020-05-04 $23.04 $23.19 $22.91 $23.18 $20.53 1,123,625
2020-05-01 $23.45 $23.45 $23.10 $23.21 $20.56 1,037,565
2020-04-30 $24.01 $24.14 $23.78 $23.91 $21.18 1,060,658
2020-04-29 $24.01 $24.32 $24.01 $24.25 $21.48 1,523,689
2020-04-28 $23.55 $23.61 $23.28 $23.30 $20.64 1,010,210
2020-04-27 $22.66 $22.99 $22.66 $22.97 $20.35 2,072,019
2020-04-24 $22.51 $22.63 $22.30 $22.59 $20.01 1,338,758
2020-04-23 $22.40 $22.76 $22.22 $22.31 $19.76 2,117,553
2020-04-22 $22.50 $22.52 $22.30 $22.40 $19.84 1,296,899
2020-04-21 $21.97 $22.20 $21.80 $21.90 $19.40 1,309,422
2020-04-20 $22.43 $22.83 $22.41 $22.42 $19.86 1,240,121
2020-04-17 $22.82 $23.07 $22.67 $23.02 $20.39 1,264,514
2020-04-16 $22.46 $22.64 $22.13 $22.37 $19.82 1,065,214
2020-04-15 $22.57 $22.62 $22.33 $22.36 $19.81 1,718,966
2020-04-14 $23.59 $23.59 $23.27 $23.47 $20.79 1,495,649
2020-04-13 $23.20 $23.50 $23.01 $23.22 $20.57 1,407,147
2020-04-09 $23.23 $23.57 $23.18 $23.47 $20.79 1,762,534
2020-04-08 $22.50 $22.80 $22.36 $22.69 $20.10 1,776,479
2020-04-07 $22.99 $23.10 $22.32 $22.34 $19.79 2,377,717
2020-04-06 $21.78 $22.29 $21.78 $22.20 $19.66 1,720,338
2020-04-03 $21.53 $21.53 $21.06 $21.21 $18.79 1,684,481
2020-04-02 $21.53 $22.15 $21.53 $22.08 $19.56 1,509,765
2020-04-01 $21.71 $22.05 $21.44 $21.53 $19.07 2,032,451
2020-03-31 $22.29 $22.61 $22.08 $22.60 $20.02 3,195,085
2020-03-30 $21.84 $22.33 $21.66 $22.29 $19.74 2,681,725
2020-03-27 $21.66 $22.20 $21.38 $21.79 $19.30 3,204,109
2020-03-26 $21.73 $22.86 $21.73 $22.78 $20.18 3,477,574
2020-03-25 $20.92 $22.02 $20.79 $21.59 $19.12 3,978,298
2020-03-24 $20.86 $21.53 $20.76 $21.35 $18.24 3,029,429
2020-03-23 $19.89 $20.17 $19.52 $19.58 $16.72 3,739,019
2020-03-20 $20.93 $21.37 $20.17 $20.23 $17.28 2,935,777
2020-03-19 $20.23 $21.27 $20.23 $20.80 $17.77 2,700,973
2020-03-18 $21.02 $21.45 $20.23 $20.78 $17.75 2,198,134
2020-03-17 $21.65 $22.52 $21.26 $22.36 $19.10 1,707,341
2020-03-16 $21.57 $22.24 $21.05 $21.34 $18.23 2,264,109
2020-03-13 $24.18 $24.54 $22.84 $24.36 $20.81 3,679,007
2020-03-12 $23.81 $23.81 $22.15 $22.59 $19.30 3,183,899
2020-03-11 $26.74 $26.74 $25.66 $25.85 $22.08 2,244,761
2020-03-10 $27.68 $27.76 $26.65 $27.51 $23.50 2,341,896
2020-03-09 $27.54 $27.74 $26.60 $26.61 $22.73 2,820,791
2020-03-06 $29.43 $29.75 $29.32 $29.62 $25.30 1,384,277
2020-03-05 $30.36 $30.54 $30.04 $30.18 $25.78 1,317,726
2020-03-04 $30.78 $31.16 $30.46 $31.09 $26.56 1,203,714
2020-03-03 $30.74 $31.04 $29.99 $30.24 $25.83 2,132,220
2020-03-02 $29.99 $30.50 $29.80 $30.48 $26.04 2,739,927
2020-02-28 $29.76 $30.23 $29.46 $30.15 $25.75 2,450,660
2020-02-27 $31.07 $31.28 $30.50 $30.50 $26.05 1,709,280
2020-02-26 $31.82 $32.01 $31.53 $31.55 $26.95 1,810,418
2020-02-25 $32.34 $32.35 $31.59 $31.61 $27.00 2,137,159
2020-02-24 $32.49 $32.60 $32.35 $32.35 $27.63 1,681,951
2020-02-21 $33.92 $33.92 $33.72 $33.80 $28.87 671,512
2020-02-20 $34.00 $34.12 $33.84 $34.01 $29.05 806,913
2020-02-19 $34.08 $34.09 $34.01 $34.05 $29.08 944,150
2020-02-18 $33.90 $33.94 $33.83 $33.89 $28.95 813,654
2020-02-14 $34.03 $34.06 $33.92 $34.01 $29.05 1,036,945
2020-02-13 $33.86 $33.99 $33.80 $33.91 $28.97 918,914
2020-02-12 $34.04 $34.05 $33.97 $34.05 $29.08 839,833
2020-02-11 $33.83 $33.85 $33.74 $33.82 $28.89 838,247
2020-02-10 $33.42 $33.57 $33.42 $33.56 $28.67 1,150,150
2020-02-07 $33.54 $33.57 $33.40 $33.42 $28.55 661,537
2020-02-06 $33.73 $33.73 $33.58 $33.63 $28.73 724,091
2020-02-05 $33.57 $33.61 $33.50 $33.57 $28.67 1,337,810
2020-02-04 $33.44 $33.45 $33.37 $33.40 $28.53 1,151,327
2020-02-03 $33.14 $33.14 $32.96 $32.98 $28.17 518,821
2020-01-31 $33.33 $33.33 $32.96 $33.05 $28.23 949,459
2020-01-30 $33.20 $33.45 $33.15 $33.44 $28.56 779,103
2020-01-29 $33.44 $33.50 $33.36 $33.39 $28.52 997,639
2020-01-28 $33.29 $33.44 $33.22 $33.41 $28.54 766,651
2020-01-27 $33.15 $33.21 $33.00 $33.02 $28.20 1,215,795
2020-01-24 $33.94 $33.94 $33.57 $33.65 $28.74 902,838
2020-01-23 $33.77 $33.85 $33.60 $33.82 $28.89 1,616,003
2020-01-22 $33.80 $33.84 $33.76 $33.80 $28.87 834,546
2020-01-21 $33.86 $33.86 $33.68 $33.68 $28.77 944,641
2020-01-17 $33.99 $33.99 $33.84 $33.94 $28.99 618,313
2020-01-16 $33.82 $33.90 $33.73 $33.89 $28.95 664,891
2020-01-15 $33.74 $33.80 $33.70 $33.74 $28.82 803,735
2020-01-14 $33.69 $33.79 $33.64 $33.76 $28.84 957,537
2020-01-13 $33.65 $33.72 $33.52 $33.71 $28.79 782,562
2020-01-10 $33.74 $33.74 $33.54 $33.56 $28.67 755,654
2020-01-09 $33.70 $33.70 $33.60 $33.70 $28.79 990,558
2020-01-08 $33.50 $33.70 $33.50 $33.60 $28.70 1,641,687
2020-01-07 $33.58 $33.59 $33.47 $33.50 $28.61 1,169,802
2020-01-06 $33.44 $33.58 $33.40 $33.58 $28.68 1,461,689
2020-01-03 $33.61 $33.67 $33.50 $33.50 $28.61 1,589,826
2020-01-02 $33.85 $33.90 $33.74 $33.90 $28.96 2,308,499
2019-12-31 $33.41 $33.57 $33.33 $33.57 $28.67 819,428
2019-12-30 $33.69 $33.71 $33.41 $33.41 $28.54 1,962,058
2019-12-27 $33.67 $33.68 $33.59 $33.61 $28.71 416,120
2019-12-26 $33.34 $33.51 $33.34 $33.49 $28.61 406,860
2019-12-24 $33.41 $33.41 $33.29 $33.34 $28.48 259,505
2019-12-23 $33.35 $33.35 $33.24 $33.32 $28.46 900,067
2019-12-20 $33.43 $33.43 $33.29 $33.30 $28.44 854,289
2019-12-19 $33.24 $33.29 $33.18 $33.28 $28.43 667,970
2019-12-18 $33.22 $33.23 $33.13 $33.19 $28.35 547,787
2019-12-17 $33.28 $33.28 $33.19 $33.20 $28.36 1,076,997
2019-12-16 $33.35 $33.39 $33.28 $33.35 $28.49 758,302
2019-12-13 $33.22 $33.47 $33.18 $33.28 $28.10 830,783
2019-12-12 $32.62 $32.86 $32.59 $32.85 $27.74 910,066
2019-12-11 $32.46 $32.62 $32.43 $32.61 $27.54 469,142
2019-12-10 $32.37 $32.44 $32.28 $32.38 $27.34 1,151,423
2019-12-09 $32.52 $32.52 $32.39 $32.39 $27.35 644,099
2019-12-06 $32.56 $32.57 $32.49 $32.56 $27.50 601,607
2019-12-05 $32.39 $32.41 $32.27 $32.35 $27.32 622,869
2019-12-04 $32.22 $32.36 $32.22 $32.36 $27.33 580,116
2019-12-03 $31.91 $32.03 $31.74 $32.00 $27.02 807,830
2019-12-02 $32.37 $32.37 $32.11 $32.21 $27.20 933,954
2019-11-29 $32.47 $32.47 $32.38 $32.38 $27.34 269,952
2019-11-27 $32.55 $32.66 $32.51 $32.62 $27.55 390,765
2019-11-26 $32.44 $32.45 $32.39 $32.43 $27.39 482,383
2019-11-25 $32.35 $32.47 $32.31 $32.45 $27.40 479,426
2019-11-22 $32.33 $32.36 $32.23 $32.28 $27.26 458,521
2019-11-21 $32.33 $32.33 $32.16 $32.26 $27.24 669,886
2019-11-20 $32.25 $32.32 $32.17 $32.24 $27.23 1,631,683
2019-11-19 $32.66 $32.68 $32.43 $32.46 $27.41 707,401
2019-11-18 $32.47 $32.54 $32.39 $32.49 $27.44 648,381
2019-11-15 $32.41 $32.51 $32.34 $32.50 $27.45 493,207
2019-11-14 $32.28 $32.33 $32.21 $32.32 $27.29 872,596
2019-11-13 $32.28 $32.38 $32.23 $32.35 $27.32 905,985
2019-11-12 $32.57 $32.64 $32.52 $32.57 $27.50 854,394
2019-11-11 $32.38 $32.55 $32.38 $32.53 $27.47 373,418
2019-11-08 $32.35 $32.43 $32.28 $32.43 $27.39 391,523
2019-11-07 $32.49 $32.53 $32.41 $32.43 $27.39 873,007
2019-11-06 $32.27 $32.33 $32.19 $32.24 $27.23 673,255
2019-11-05 $32.22 $32.24 $32.14 $32.19 $27.18 561,752
2019-11-04 $32.25 $32.27 $32.13 $32.16 $27.16 576,622
2019-11-01 $32.00 $32.11 $31.95 $32.11 $27.12 1,169,370
2019-10-31 $31.93 $31.94 $31.77 $31.89 $26.93 334,751
2019-10-30 $31.90 $32.08 $31.75 $32.06 $27.07 654,668
2019-10-29 $31.87 $32.03 $31.86 $31.99 $27.01 673,071
2019-10-28 $32.02 $32.12 $32.00 $32.09 $27.10 393,566
2019-10-25 $31.96 $32.02 $31.86 $32.00 $27.02 376,052
2019-10-24 $32.19 $32.21 $32.00 $32.06 $27.07 458,173
2019-10-23 $31.92 $32.07 $31.86 $32.06 $27.07 661,659
2019-10-22 $31.99 $32.13 $31.88 $31.90 $26.94 634,396
2019-10-21 $32.00 $32.03 $31.93 $31.96 $26.99 483,566
2019-10-18 $31.65 $31.76 $31.58 $31.73 $26.80 769,583
2019-10-17 $31.66 $31.71 $31.54 $31.63 $26.71 702,708
2019-10-16 $31.34 $31.51 $31.34 $31.47 $26.58 690,039
2019-10-15 $31.05 $31.45 $31.01 $31.36 $26.48 623,609
2019-10-14 $30.88 $30.95 $30.82 $30.90 $26.09 387,050
2019-10-11 $30.97 $31.15 $30.95 $31.01 $26.19 908,451
2019-10-10 $30.04 $30.31 $30.04 $30.29 $25.58 1,022,134
2019-10-09 $29.92 $30.01 $29.86 $29.94 $25.28 874,252
2019-10-08 $29.87 $29.94 $29.77 $29.79 $25.16 829,785
2019-10-07 $30.11 $30.26 $30.11 $30.15 $25.46 389,218
2019-10-04 $29.93 $30.14 $29.91 $30.14 $25.45 661,410
2019-10-03 $29.82 $29.95 $29.65 $29.95 $25.29 992,789
2019-10-02 $30.09 $30.11 $29.74 $29.84 $25.20 1,027,417
2019-10-01 $30.64 $30.72 $30.44 $30.52 $25.77 889,753
2019-09-30 $30.75 $30.80 $30.70 $30.74 $25.96 588,402
2019-09-27 $30.65 $30.79 $30.57 $30.64 $25.87 719,247
2019-09-26 $30.60 $30.62 $30.53 $30.59 $25.83 573,687
2019-09-25 $30.42 $30.54 $30.30 $30.49 $25.75 681,906
2019-09-24 $30.81 $30.85 $30.62 $30.63 $25.87 932,150
2019-09-23 $30.97 $31.05 $30.87 $31.05 $25.98 708,951
2019-09-20 $31.20 $31.26 $31.07 $31.07 $26.00 618,135
2019-09-19 $31.25 $31.28 $31.17 $31.20 $26.11 749,680
2019-09-18 $31.03 $31.09 $30.88 $31.04 $25.98 398,804
2019-09-17 $30.91 $31.11 $30.87 $31.09 $26.02 598,778
2019-09-16 $31.12 $31.13 $31.04 $31.06 $25.99 925,153
2019-09-13 $31.23 $31.35 $31.20 $31.26 $26.16 470,260
2019-09-12 $30.83 $31.14 $30.83 $31.06 $25.99 655,549
2019-09-11 $30.70 $30.85 $30.68 $30.83 $25.80 646,877
2019-09-10 $30.57 $30.73 $30.55 $30.69 $25.68 688,874
2019-09-09 $30.36 $30.44 $30.33 $30.41 $25.45 488,637
2019-09-06 $30.12 $30.19 $30.09 $30.13 $25.21 451,023
2019-09-05 $30.12 $30.18 $30.06 $30.07 $25.16 688,012
2019-09-04 $29.67 $29.75 $29.62 $29.75 $24.90 541,007
2019-09-03 $29.19 $29.37 $29.16 $29.35 $24.56 706,517
2019-08-30 $29.55 $29.62 $29.33 $29.48 $24.67 797,888
2019-08-29 $29.37 $29.47 $29.32 $29.41 $24.61 681,282
2019-08-28 $29.07 $29.21 $29.00 $29.14 $24.39 800,896
2019-08-27 $29.37 $29.45 $29.18 $29.20 $24.44 655,233
2019-08-26 $29.20 $29.25 $29.09 $29.19 $24.43 894,438
2019-08-23 $29.25 $29.46 $28.98 $29.01 $24.28 1,321,705
2019-08-22 $29.38 $29.46 $29.23 $29.33 $24.54 431,982
2019-08-21 $29.37 $29.42 $29.28 $29.31 $24.53 495,479
2019-08-20 $29.15 $29.21 $29.01 $29.07 $24.33 612,589
2019-08-19 $29.20 $29.36 $29.20 $29.27 $24.49 944,256
2019-08-16 $28.72 $28.98 $28.72 $28.96 $24.23 778,748
2019-08-15 $28.51 $28.62 $28.38 $28.52 $23.87 1,425,163
2019-08-14 $28.85 $28.85 $28.58 $28.58 $23.92 1,484,247
2019-08-13 $29.07 $29.51 $29.07 $29.45 $24.64 1,433,384
2019-08-12 $29.15 $29.28 $29.04 $29.06 $24.32 723,908
2019-08-09 $29.40 $29.43 $29.27 $29.34 $24.55 575,529
2019-08-08 $29.35 $29.62 $29.35 $29.53 $24.71 763,958
2019-08-07 $29.03 $29.33 $28.94 $29.30 $24.52 839,320
2019-08-06 $29.31 $29.32 $29.03 $29.23 $24.46 1,042,181
2019-08-05 $29.46 $29.46 $28.96 $29.11 $24.36 1,050,660
2019-08-02 $29.93 $29.93 $29.67 $29.77 $24.91 625,418
2019-08-01 $30.07 $30.28 $29.81 $29.89 $25.01 743,250
2019-07-31 $30.22 $30.26 $29.74 $29.95 $25.06 1,018,544
2019-07-30 $30.23 $30.23 $30.06 $30.13 $25.21 547,416
2019-07-29 $30.65 $30.69 $30.61 $30.65 $25.65 379,798
2019-07-26 $30.67 $30.67 $30.59 $30.63 $25.63 394,417
2019-07-25 $30.82 $30.83 $30.62 $30.65 $25.65 411,057
2019-07-24 $30.72 $30.83 $30.72 $30.83 $25.80 386,212
2019-07-23 $30.73 $30.78 $30.68 $30.77 $25.75 391,131
2019-07-22 $30.71 $30.72 $30.60 $30.67 $25.67 413,725
2019-07-19 $30.76 $30.78 $30.65 $30.65 $25.65 379,338
2019-07-18 $30.56 $30.84 $30.56 $30.84 $25.81 457,432
2019-07-17 $30.74 $30.74 $30.59 $30.59 $25.60 392,627
2019-07-16 $30.89 $30.89 $30.72 $30.76 $25.74 538,317
2019-07-15 $31.06 $31.07 $30.98 $31.01 $25.95 650,048
2019-07-12 $30.95 $31.01 $30.93 $31.00 $25.94 341,263
2019-07-11 $30.80 $30.88 $30.76 $30.83 $25.80 637,800
2019-07-10 $30.85 $30.87 $30.72 $30.77 $25.75 580,549
2019-07-09 $30.59 $30.71 $30.59 $30.69 $25.68 316,119
2019-07-08 $30.85 $30.87 $30.78 $30.79 $25.77 420,983
2019-07-05 $31.01 $31.08 $30.91 $31.08 $26.01 861,814
2019-07-03 $31.14 $31.17 $31.08 $31.15 $26.07 317,287
2019-07-02 $30.88 $30.88 $30.79 $30.86 $25.82 562,992
2019-07-01 $30.94 $30.94 $30.69 $30.76 $25.74 878,722
2019-06-28 $30.68 $30.74 $30.62 $30.72 $25.71 467,433
2019-06-27 $30.66 $30.66 $30.57 $30.62 $25.62 593,853
2019-06-26 $30.40 $30.52 $30.40 $30.44 $25.47 450,195
2019-06-25 $30.50 $30.50 $30.31 $30.32 $25.37 624,266
2019-06-24 $30.63 $30.64 $30.53 $30.57 $25.58 751,480
2019-06-21 $30.54 $30.60 $30.42 $30.50 $25.52 732,669
2019-06-20 $30.65 $30.65 $30.46 $30.55 $25.57 804,887
2019-06-19 $30.23 $30.47 $30.23 $30.39 $25.43 772,607
2019-06-18 $30.03 $30.22 $30.00 $30.16 $25.24 1,221,535
2019-06-17 $30.03 $30.03 $29.88 $29.90 $25.02 981,639
2019-06-14 $30.88 $30.88 $30.73 $30.78 $25.15 1,428,034
2019-06-13 $31.03 $31.10 $30.97 $31.02 $25.35 261,202
2019-06-12 $31.11 $31.19 $31.02 $31.03 $25.35 459,574
2019-06-11 $31.38 $31.45 $31.29 $31.33 $25.60 366,052
2019-06-10 $31.19 $31.28 $31.18 $31.21 $25.50 303,199
2019-06-07 $31.15 $31.26 $31.04 $31.17 $25.47 557,421
2019-06-06 $30.75 $30.85 $30.67 $30.79 $25.16 686,035
2019-06-05 $30.64 $30.75 $30.54 $30.60 $25.00 495,841
2019-06-04 $30.40 $30.59 $30.38 $30.58 $24.99 317,371
2019-06-03 $30.07 $30.15 $29.98 $30.09 $24.59 904,168
2019-05-31 $29.86 $30.09 $29.85 $30.06 $24.56 699,276
2019-05-30 $30.17 $30.21 $30.09 $30.21 $24.68 871,564
2019-05-29 $30.15 $30.15 $29.97 $30.10 $24.59 477,979
2019-05-28 $30.48 $30.60 $30.28 $30.28 $24.74 389,163
2019-05-24 $30.54 $30.61 $30.50 $30.60 $25.00 469,403
2019-05-23 $30.25 $30.31 $30.14 $30.25 $24.72 622,192
2019-05-22 $30.73 $30.74 $30.61 $30.61 $25.01 417,672
2019-05-21 $30.76 $30.90 $30.71 $30.88 $25.23 567,710
2019-05-20 $30.59 $30.74 $30.57 $30.65 $25.04 582,429
2019-05-17 $30.57 $30.67 $30.51 $30.55 $24.96 810,710
2019-05-16 $30.74 $30.90 $30.72 $30.80 $25.17 509,589
2019-05-15 $30.45 $30.74 $30.38 $30.67 $25.06 479,541
2019-05-14 $30.53 $30.69 $30.46 $30.60 $25.00 702,365
2019-05-13 $30.55 $30.55 $30.30 $30.37 $24.82 575,857
2019-05-10 $30.89 $31.12 $30.78 $31.10 $25.41 520,048
2019-05-09 $30.68 $30.83 $30.57 $30.78 $25.15 844,148
2019-05-08 $30.93 $31.02 $30.88 $30.92 $25.26 354,398
2019-05-07 $31.10 $31.10 $30.80 $30.90 $25.25 486,176
2019-05-06 $31.09 $31.35 $31.02 $31.33 $25.60 429,124
2019-05-03 $31.53 $31.65 $31.47 $31.65 $25.86 365,547
2019-05-02 $31.55 $31.58 $31.37 $31.42 $25.67 461,299
2019-05-01 $31.78 $31.78 $31.49 $31.50 $25.74 423,073
2019-04-30 $31.68 $31.75 $31.53 $31.69 $25.89 401,255
2019-04-29 $31.56 $31.72 $31.56 $31.70 $25.90 452,436
2019-04-26 $31.47 $31.56 $31.42 $31.51 $25.74 401,901
2019-04-25 $31.43 $31.52 $31.39 $31.52 $25.75 413,154
2019-04-24 $31.69 $31.70 $31.53 $31.56 $25.79 425,964
2019-04-23 $31.89 $31.89 $31.79 $31.87 $26.04 477,905
2019-04-22 $31.95 $32.00 $31.92 $31.97 $26.12 373,420
2019-04-18 $31.98 $32.00 $31.87 $31.96 $26.11 581,699
2019-04-17 $32.11 $32.11 $31.98 $32.04 $26.18 395,991
2019-04-16 $32.00 $32.00 $31.89 $31.90 $26.07 541,895
2019-04-15 $31.94 $31.96 $31.84 $31.96 $26.11 507,113
2019-04-12 $31.83 $31.88 $31.76 $31.82 $26.00 685,508
2019-04-11 $31.52 $31.57 $31.44 $31.49 $25.73 475,990
2019-04-10 $31.42 $31.49 $31.33 $31.47 $25.71 419,876
2019-04-09 $31.43 $31.43 $31.30 $31.32 $25.59 367,527
2019-04-08 $31.55 $31.55 $31.42 $31.49 $25.73 359,960
2019-04-05 $31.43 $31.55 $31.40 $31.54 $25.77 450,953
2019-04-04 $31.53 $31.61 $31.50 $31.59 $25.81 551,788
2019-04-03 $31.54 $31.64 $31.48 $31.56 $25.79 474,541
2019-04-02 $31.20 $31.29 $31.11 $31.28 $25.56 587,664
2019-04-01 $31.11 $31.18 $31.06 $31.15 $25.45 512,930
2019-03-29 $30.98 $30.98 $30.73 $30.86 $25.22 506,375
2019-03-28 $30.84 $30.86 $30.67 $30.77 $25.14 379,862
2019-03-27 $31.09 $31.09 $30.78 $30.98 $25.31 747,322
2019-03-26 $31.18 $31.18 $30.98 $31.04 $25.36 442,176
2019-03-25 $31.04 $31.04 $30.88 $30.97 $25.31 421,105
2019-03-22 $31.27 $31.27 $30.99 $31.02 $25.35 613,924
2019-03-21 $31.56 $31.62 $31.44 $31.61 $25.83 454,077
2019-03-20 $31.74 $31.93 $31.56 $31.79 $25.98 490,081
2019-03-19 $32.37 $32.37 $32.13 $32.16 $26.00 657,965
2019-03-18 $32.06 $32.17 $32.01 $32.17 $26.00 401,377
2019-03-15 $31.87 $32.00 $31.85 $31.98 $25.85 745,366
2019-03-14 $31.87 $31.91 $31.81 $31.85 $25.75 550,986
2019-03-13 $31.58 $31.76 $31.53 $31.74 $25.66 510,067
2019-03-12 $31.47 $31.48 $31.37 $31.43 $25.41 529,627
2019-03-11 $31.24 $31.50 $31.24 $31.50 $25.46 371,929
2019-03-08 $31.11 $31.27 $31.10 $31.27 $25.28 351,150
2019-03-07 $31.52 $31.52 $31.22 $31.24 $25.25 539,862
2019-03-06 $31.69 $31.72 $31.58 $31.61 $25.55 450,184
2019-03-05 $31.60 $31.71 $31.57 $31.67 $25.60 500,027
2019-03-04 $31.81 $31.81 $31.54 $31.67 $25.60 501,921
2019-03-01 $31.76 $31.86 $31.68 $31.77 $25.68 385,660
2019-02-28 $31.59 $31.72 $31.59 $31.63 $25.57 618,813
2019-02-27 $31.63 $31.67 $31.55 $31.59 $25.54 603,884
2019-02-26 $31.53 $31.67 $31.48 $31.61 $25.55 807,401
2019-02-25 $31.49 $31.56 $31.42 $31.43 $25.41 443,778
2019-02-22 $31.31 $31.44 $31.31 $31.36 $25.35 466,211
2019-02-21 $31.27 $31.27 $31.14 $31.19 $25.21 592,427
2019-02-20 $31.21 $31.34 $31.17 $31.22 $25.24 874,881
2019-02-19 $31.04 $31.32 $30.98 $31.26 $25.27 1,197,976
2019-02-15 $30.99 $31.07 $30.90 $31.06 $25.11 572,389
2019-02-14 $30.70 $30.89 $30.70 $30.79 $24.89 482,192
2019-02-13 $30.86 $30.96 $30.77 $30.77 $24.87 783,350
2019-02-12 $30.77 $30.81 $30.69 $30.79 $24.89 725,760
2019-02-11 $30.57 $30.59 $30.48 $30.52 $24.67 492,894
2019-02-08 $30.67 $30.68 $30.52 $30.68 $24.80 478,654
2019-02-07 $30.97 $31.01 $30.71 $30.77 $24.87 699,383
2019-02-06 $31.16 $31.16 $31.03 $31.05 $25.10 903,380
2019-02-05 $31.15 $31.23 $31.12 $31.23 $25.24 1,271,551
2019-02-04 $30.75 $30.96 $30.72 $30.93 $25.00 748,974
2019-02-01 $30.85 $30.94 $30.79 $30.86 $24.95 1,385,750
2019-01-31 $30.83 $30.88 $30.70 $30.83 $24.92 1,084,897
2019-01-30 $30.62 $30.95 $30.56 $30.85 $24.94 1,372,639
2019-01-29 $30.59 $30.62 $30.48 $30.48 $24.64 643,634
2019-01-28 $30.33 $30.40 $30.24 $30.36 $24.54 735,669
2019-01-25 $30.40 $30.54 $30.40 $30.51 $24.66 484,367
2019-01-24 $30.22 $30.32 $30.14 $30.23 $24.44 650,308
2019-01-23 $30.20 $30.29 $30.06 $30.21 $24.42 717,726
2019-01-22 $30.14 $30.18 $29.94 $30.00 $24.25 1,284,890
2019-01-18 $30.39 $30.42 $30.31 $30.35 $24.53 722,835
2019-01-17 $29.75 $30.13 $29.75 $30.07 $24.31 581,138
2019-01-16 $29.84 $29.90 $29.81 $29.86 $24.14 584,826
2019-01-15 $29.75 $29.84 $29.61 $29.81 $24.10 643,331
2019-01-14 $29.78 $29.87 $29.73 $29.80 $24.09 862,724
2019-01-11 $29.93 $30.03 $29.88 $29.95 $24.21 1,190,839
2019-01-10 $29.92 $30.10 $29.90 $30.08 $24.31 553,323
2019-01-09 $29.87 $30.02 $29.77 $29.99 $24.24 868,985
2019-01-08 $29.65 $29.67 $29.49 $29.62 $23.94 554,991
2019-01-07 $29.41 $29.61 $29.34 $29.48 $23.83 731,832
2019-01-04 $28.98 $29.40 $28.96 $29.36 $23.73 551,290
2019-01-03 $28.61 $28.78 $28.57 $28.69 $23.19 1,636,119
2019-01-02 $28.41 $28.65 $28.34 $28.64 $23.15 915,544
2018-12-31 $28.87 $28.88 $28.62 $28.71 $23.21 2,760,273
2018-12-28 $28.64 $28.76 $28.53 $28.63 $23.14 4,126,999
2018-12-27 $27.99 $28.35 $27.87 $28.33 $22.90 3,584,062
2018-12-26 $28.01 $28.61 $27.83 $28.61 $23.13 2,438,062
2018-12-24 $28.43 $28.53 $27.91 $27.96 $22.60 1,519,345
2018-12-21 $28.54 $28.62 $28.10 $28.16 $22.76 2,822,551
2018-12-20 $28.88 $28.97 $28.63 $28.67 $23.18 3,420,162
2018-12-19 $29.12 $29.32 $28.67 $28.77 $23.26 2,254,000
2018-12-18 $29.07 $29.07 $28.76 $28.85 $23.32 2,038,881
2018-12-17 $29.74 $29.80 $29.33 $29.41 $23.39 2,437,562
2018-12-14 $29.82 $29.95 $29.78 $29.78 $23.69 1,415,851
2018-12-13 $30.23 $30.29 $30.11 $30.15 $23.98 1,071,396
2018-12-12 $30.08 $30.34 $30.08 $30.15 $23.98 1,376,502
2018-12-11 $29.91 $30.02 $29.55 $29.72 $23.64 2,077,459
2018-12-10 $29.75 $29.79 $29.37 $29.64 $23.58 1,665,360
2018-12-07 $30.27 $30.44 $29.96 $30.04 $23.90 1,782,041
2018-12-06 $30.00 $30.26 $29.74 $30.24 $24.05 1,712,351
2018-12-04 $31.11 $31.11 $30.49 $30.51 $24.27 962,515
2018-12-03 $31.30 $31.40 $31.03 $31.13 $24.76 878,058
2018-11-30 $31.00 $31.02 $30.84 $30.99 $24.65 673,685
2018-11-29 $31.13 $31.23 $31.03 $31.14 $24.77 1,171,880
2018-11-28 $30.86 $31.33 $30.74 $31.31 $24.91 1,244,262
2018-11-27 $30.86 $30.93 $30.73 $30.93 $24.60 913,173
2018-11-26 $30.90 $31.03 $30.86 $30.95 $24.62 644,523
2018-11-23 $30.53 $30.66 $30.50 $30.58 $24.32 267,457
2018-11-21 $30.78 $30.97 $30.76 $30.85 $24.54 568,821
2018-11-20 $30.63 $30.69 $30.37 $30.45 $24.22 896,574
2018-11-19 $31.04 $31.10 $30.83 $30.93 $24.60 613,219
2018-11-16 $31.02 $31.23 $31.01 $31.19 $24.81 1,827,886
2018-11-15 $30.95 $31.29 $30.82 $31.21 $24.83 855,688
2018-11-14 $31.45 $31.54 $31.13 $31.33 $24.92 529,850
2018-11-13 $31.28 $31.47 $31.18 $31.22 $24.83 1,076,557
2018-11-12 $31.49 $31.49 $31.16 $31.20 $24.82 544,626
2018-11-09 $31.60 $31.71 $31.48 $31.63 $25.16 638,347
2018-11-08 $31.80 $31.92 $31.59 $31.65 $25.18 446,616
2018-11-07 $31.74 $31.86 $31.67 $31.85 $25.34 741,067
2018-11-06 $31.32 $31.44 $31.23 $31.43 $25.00 799,370
2018-11-05 $31.24 $31.41 $31.24 $31.35 $24.94 384,221
2018-11-02 $31.21 $31.30 $30.91 $31.09 $24.73 507,859
2018-11-01 $31.12 $31.19 $31.01 $31.18 $24.80 1,082,899
2018-10-31 $30.77 $30.89 $30.73 $30.73 $24.44 759,706
2018-10-30 $30.42 $30.68 $30.38 $30.67 $24.40 686,652
2018-10-29 $30.58 $30.68 $30.04 $30.25 $24.06 939,746
2018-10-26 $29.97 $30.39 $29.85 $30.25 $24.06 791,243
2018-10-25 $30.26 $30.50 $30.15 $30.35 $24.14 652,408
2018-10-24 $30.76 $30.79 $30.18 $30.20 $24.02 646,853
2018-10-23 $30.80 $31.01 $30.60 $30.89 $24.57 929,213
2018-10-22 $31.19 $31.30 $31.01 $31.10 $24.74 445,402
2018-10-19 $31.25 $31.47 $31.21 $31.35 $24.94 516,837
2018-10-18 $31.35 $31.45 $30.96 $31.06 $24.71 647,920
2018-10-17 $31.58 $31.67 $31.39 $31.49 $25.05 557,615
2018-10-16 $31.53 $31.73 $31.52 $31.69 $25.21 508,708
2018-10-15 $31.09 $31.25 $31.06 $31.16 $24.79 691,582
2018-10-12 $31.21 $31.32 $30.80 $31.06 $24.71 829,173
2018-10-11 $31.31 $31.43 $30.82 $30.97 $24.64 1,113,598
2018-10-10 $31.91 $32.03 $31.41 $31.43 $25.00 1,031,250
2018-10-09 $31.60 $31.86 $31.53 $31.79 $25.29 469,900
2018-10-08 $31.73 $31.91 $31.68 $31.90 $25.37 351,669
2018-10-05 $32.15 $32.22 $31.99 $32.09 $25.53 417,286
2018-10-04 $32.32 $32.46 $32.11 $32.22 $25.63 677,165
2018-10-03 $32.61 $32.71 $32.49 $32.50 $25.85 802,692
2018-10-02 $32.50 $32.53 $32.40 $32.49 $25.84 528,558
2018-10-01 $32.70 $32.77 $32.58 $32.63 $25.96 612,490
2018-09-28 $32.65 $32.77 $32.60 $32.63 $25.96 402,295
2018-09-27 $32.96 $33.11 $32.92 $32.93 $26.19 380,351
2018-09-26 $32.97 $33.16 $32.84 $32.95 $26.21 459,767
2018-09-25 $33.41 $33.46 $33.32 $33.33 $26.25 395,827
2018-09-24 $33.28 $33.36 $33.15 $33.15 $26.11 325,220
2018-09-21 $33.15 $33.23 $33.14 $33.16 $26.12 474,289
2018-09-20 $33.21 $33.36 $33.18 $33.31 $26.24 479,596
2018-09-19 $32.90 $32.99 $32.88 $32.94 $25.95 307,603
2018-09-18 $32.82 $32.97 $32.82 $32.94 $25.95 460,447
2018-09-17 $32.76 $32.87 $32.70 $32.70 $25.76 341,135
2018-09-14 $32.49 $32.53 $32.33 $32.39 $25.51 474,285
2018-09-13 $32.51 $32.62 $32.39 $32.51 $25.61 313,121
2018-09-12 $32.29 $32.53 $32.29 $32.42 $25.54 263,575
2018-09-11 $32.06 $32.30 $32.05 $32.30 $25.44 386,134
2018-09-10 $32.27 $32.35 $32.21 $32.26 $25.41 370,475
2018-09-07 $31.91 $32.03 $31.82 $31.92 $25.14 335,881
2018-09-06 $32.25 $32.31 $32.04 $32.18 $25.35 390,835
2018-09-05 $32.32 $32.38 $32.18 $32.29 $25.44 390,279
2018-09-04 $32.20 $32.35 $32.17 $32.34 $25.47 404,917
2018-08-31 $32.66 $32.81 $32.50 $32.62 $25.70 573,673
2018-08-30 $33.00 $33.02 $32.87 $32.93 $25.94 323,243
2018-08-29 $32.98 $33.17 $32.96 $33.17 $26.13 394,224
2018-08-28 $33.13 $33.20 $32.99 $33.00 $25.99 367,811
2018-08-27 $32.95 $33.13 $32.93 $33.12 $26.09 331,065
2018-08-24 $32.73 $32.85 $32.70 $32.81 $25.84 475,901
2018-08-23 $32.78 $32.79 $32.60 $32.62 $25.70 348,245
2018-08-22 $33.03 $33.05 $32.94 $33.02 $26.01 337,763
2018-08-21 $32.89 $33.02 $32.83 $32.91 $25.92 309,633
2018-08-20 $32.65 $32.68 $32.59 $32.64 $25.71 408,138
2018-08-17 $32.25 $32.59 $32.25 $32.53 $25.62 399,198
2018-08-16 $32.25 $32.41 $32.25 $32.29 $25.44 1,118,572
2018-08-15 $32.05 $32.20 $31.85 $32.04 $25.24 1,344,848
2018-08-14 $32.35 $32.46 $32.27 $32.33 $25.47 358,530
2018-08-13 $32.44 $32.52 $32.28 $32.34 $25.47 389,453
2018-08-10 $32.49 $32.58 $32.38 $32.47 $25.58 392,907
2018-08-09 $33.10 $33.19 $32.99 $33.02 $26.01 210,133
2018-08-08 $33.00 $33.17 $32.98 $33.13 $26.10 471,173
2018-08-07 $33.11 $33.19 $33.04 $33.07 $26.05 333,647
2018-08-06 $32.69 $32.90 $32.69 $32.84 $25.87 661,360
2018-08-03 $32.74 $32.91 $32.74 $32.90 $25.92 347,448
2018-08-02 $32.74 $32.87 $32.70 $32.87 $25.89 392,668
2018-08-01 $33.14 $33.16 $33.05 $33.06 $26.04 428,948
2018-07-31 $33.39 $33.43 $33.32 $33.33 $26.25 433,864
2018-07-30 $33.13 $33.25 $33.12 $33.13 $26.10 275,944
2018-07-27 $32.96 $33.08 $32.92 $32.97 $25.97 422,898
2018-07-26 $32.71 $32.80 $32.68 $32.69 $25.75 347,606
2018-07-25 $32.66 $33.02 $32.61 $32.97 $25.97 507,233
2018-07-24 $32.67 $32.82 $32.63 $32.69 $25.75 372,434
2018-07-23 $32.58 $32.66 $32.52 $32.60 $25.68 424,827
2018-07-20 $32.54 $32.72 $32.54 $32.69 $25.75 341,420
2018-07-19 $32.34 $32.47 $32.30 $32.41 $25.53 997,160
2018-07-18 $32.47 $32.61 $32.44 $32.58 $25.66 462,044
2018-07-17 $32.53 $32.65 $32.48 $32.60 $25.68 441,782
2018-07-16 $32.57 $32.67 $32.55 $32.62 $25.70 409,591
2018-07-13 $32.63 $32.70 $32.53 $32.70 $25.76 326,595
2018-07-12 $32.68 $32.76 $32.57 $32.72 $25.77 275,904
2018-07-11 $32.56 $32.69 $32.33 $32.38 $25.51 642,084
2018-07-10 $32.89 $32.94 $32.84 $32.93 $25.94 462,841
2018-07-09 $33.03 $33.03 $32.91 $33.01 $26.00 444,459
2018-07-06 $32.60 $32.84 $32.60 $32.80 $25.84 515,648
2018-07-05 $32.47 $32.57 $32.45 $32.53 $25.62 435,307
2018-07-03 $32.12 $32.22 $32.03 $32.06 $25.25 389,119
2018-07-02 $31.70 $31.83 $31.67 $31.82 $25.06 600,980
2018-06-29 $32.05 $32.19 $32.03 $32.05 $25.25 646,280
2018-06-28 $31.87 $31.99 $31.80 $31.95 $25.17 513,257
2018-06-27 $32.13 $32.24 $31.78 $31.79 $25.04 702,745
2018-06-26 $32.23 $32.25 $32.07 $32.14 $25.32 671,240
2018-06-25 $32.32 $32.34 $31.98 $32.05 $25.25 1,266,656
2018-06-22 $32.40 $32.54 $32.32 $32.42 $25.54 749,700
2018-06-21 $32.18 $32.18 $31.99 $32.03 $25.23 1,215,209
2018-06-20 $32.32 $32.38 $32.21 $32.26 $25.41 400,449
2018-06-19 $32.08 $32.23 $32.00 $32.23 $25.39 533,304
2018-06-18 $32.87 $33.02 $32.80 $33.00 $25.51 715,780
2018-06-15 $33.09 $33.20 $33.01 $33.09 $25.58 562,919
2018-06-14 $33.36 $33.48 $33.27 $33.30 $25.74 411,886
2018-06-13 $33.43 $33.50 $33.25 $33.38 $25.80 533,375
2018-06-12 $33.51 $33.56 $33.35 $33.40 $25.82 758,941
2018-06-11 $33.44 $33.65 $33.44 $33.59 $25.97 409,682
2018-06-08 $33.33 $33.45 $33.27 $33.39 $25.81 483,451
2018-06-07 $33.47 $33.58 $33.28 $33.35 $25.78 483,257
2018-06-06 $33.31 $33.48 $33.27 $33.48 $25.88 718,991
2018-06-05 $33.23 $33.28 $33.14 $33.22 $25.68 1,297,034
2018-06-04 $33.44 $33.56 $33.36 $33.37 $25.80 1,046,873
2018-06-01 $33.15 $33.25 $33.03 $33.15 $25.63 1,302,145
2018-05-31 $33.05 $33.18 $32.88 $33.08 $25.57 501,582
2018-05-30 $32.91 $33.29 $32.91 $33.24 $25.70 596,970
2018-05-29 $32.76 $32.88 $32.45 $32.58 $25.19 706,720
2018-05-25 $33.42 $33.43 $33.28 $33.36 $25.79 254,200
2018-05-24 $33.78 $33.79 $33.56 $33.72 $26.06 820,646
2018-05-23 $33.79 $33.84 $33.65 $33.83 $26.15 484,680
2018-05-22 $34.24 $34.24 $34.05 $34.08 $26.35 698,857
2018-05-21 $34.06 $34.15 $34.05 $34.13 $26.38 245,114
2018-05-18 $33.88 $33.93 $33.84 $33.87 $26.18 337,265
2018-05-17 $33.98 $34.11 $33.97 $34.04 $26.31 523,773
2018-05-16 $33.86 $33.99 $33.83 $33.96 $26.25 311,033
2018-05-15 $33.93 $34.09 $33.84 $34.00 $26.28 387,977
2018-05-14 $34.28 $34.37 $34.22 $34.22 $26.45 352,053
2018-05-11 $34.26 $34.26 $34.15 $34.23 $26.46 469,885
2018-05-10 $34.05 $34.19 $33.98 $34.19 $26.43 394,795
2018-05-09 $33.92 $34.10 $33.89 $34.04 $26.31 1,581,928
2018-05-08 $33.83 $33.92 $33.74 $33.92 $26.22 758,281
2018-05-07 $33.97 $34.13 $33.97 $34.04 $26.31 424,115
2018-05-04 $33.70 $34.08 $33.70 $34.04 $26.31 305,484
2018-05-03 $33.95 $34.09 $33.72 $34.03 $26.31 295,216
2018-05-02 $34.04 $34.18 $33.87 $33.91 $26.21 483,251
2018-05-01 $33.99 $34.02 $33.77 $34.00 $26.28 1,248,522
2018-04-30 $34.15 $34.19 $34.00 $34.01 $26.29 365,374
2018-04-27 $34.06 $34.26 $34.04 $34.23 $26.46 301,662
2018-04-26 $34.07 $34.11 $33.94 $34.07 $26.34 397,528
2018-04-25 $33.87 $33.96 $33.75 $33.92 $26.22 410,628
2018-04-24 $34.15 $34.17 $33.86 $33.96 $26.25 633,253
2018-04-23 $34.03 $34.11 $33.96 $34.02 $26.30 2,050,527
2018-04-20 $33.96 $34.05 $33.91 $33.94 $26.24 303,547
2018-04-19 $34.24 $34.32 $34.06 $34.13 $26.38 336,008
2018-04-18 $34.18 $34.31 $34.18 $34.26 $26.48 413,774
2018-04-17 $33.96 $34.16 $33.96 $34.12 $26.38 549,907
2018-04-16 $33.93 $33.99 $33.86 $33.94 $26.24 799,649
2018-04-13 $33.92 $33.98 $33.76 $33.85 $26.17 457,197
2018-04-12 $33.74 $33.89 $33.74 $33.84 $26.16 486,103
2018-04-11 $33.79 $33.88 $33.68 $33.70 $26.05 513,863
2018-04-10 $33.65 $33.83 $33.60 $33.78 $26.11 1,035,488
2018-04-09 $33.40 $33.60 $33.35 $33.37 $25.80 669,541
2018-04-06 $33.22 $33.40 $33.01 $33.09 $25.58 533,234
2018-04-05 $33.05 $33.25 $33.03 $33.19 $25.66 666,753
2018-04-04 $32.58 $33.10 $32.58 $33.10 $25.59 950,558
2018-04-03 $32.75 $32.92 $32.67 $32.88 $25.42 1,057,517
2018-04-02 $32.86 $33.10 $32.39 $32.56 $25.17 1,556,623
2018-03-29 $32.98 $33.12 $32.90 $33.01 $25.52 1,400,958
2018-03-28 $32.89 $33.14 $32.78 $32.87 $25.41 811,988
2018-03-27 $33.05 $33.09 $32.53 $32.64 $25.23 676,729
2018-03-26 $32.96 $33.06 $32.64 $33.06 $25.56 603,838
2018-03-23 $32.74 $32.86 $32.40 $32.40 $25.05 961,741
2018-03-22 $32.79 $32.91 $32.56 $32.57 $25.18 838,564
2018-03-21 $33.45 $33.63 $33.37 $33.54 $25.69 1,022,150
2018-03-20 $33.44 $33.47 $33.33 $33.40 $25.58 441,852
2018-03-19 $33.54 $33.59 $33.34 $33.51 $25.67 524,053
2018-03-16 $33.43 $33.68 $33.43 $33.57 $25.71 480,713
2018-03-15 $33.64 $33.72 $33.50 $33.57 $25.71 469,899
2018-03-14 $33.84 $33.93 $33.58 $33.67 $25.79 391,577
2018-03-13 $33.94 $34.02 $33.59 $33.62 $25.75 526,487
2018-03-12 $33.84 $33.88 $33.78 $33.82 $25.91 452,120
2018-03-09 $33.73 $33.81 $33.62 $33.81 $25.90 644,812
2018-03-08 $33.73 $33.73 $33.49 $33.62 $25.75 629,924
2018-03-07 $33.50 $33.64 $33.35 $33.60 $25.74 549,346
2018-03-06 $33.54 $33.67 $33.45 $33.55 $25.70 360,128
2018-03-05 $32.96 $33.42 $32.96 $33.37 $25.56 519,271
2018-03-02 $32.97 $33.24 $32.90 $33.22 $25.45 611,131
2018-03-01 $33.39 $33.52 $32.94 $33.18 $25.42 896,717
2018-02-28 $33.96 $33.96 $33.39 $33.39 $25.58 2,259,280
2018-02-27 $34.21 $34.21 $33.83 $33.84 $25.92 673,247
2018-02-26 $34.18 $34.35 $34.08 $34.34 $26.30 824,529
2018-02-23 $33.96 $34.17 $33.88 $34.14 $26.15 343,817
2018-02-22 $33.75 $33.98 $33.72 $33.78 $25.88 699,182
2018-02-21 $33.83 $34.09 $33.58 $33.58 $25.72 542,699
2018-02-20 $33.74 $33.89 $33.59 $33.68 $25.80 756,544
2018-02-16 $33.88 $34.10 $33.77 $33.92 $25.98 902,143
2018-02-15 $33.95 $33.97 $33.62 $33.95 $26.01 468,062
2018-02-14 $33.07 $33.82 $33.07 $33.78 $25.88 849,519
2018-02-13 $33.13 $33.27 $33.12 $33.23 $25.45 445,541
2018-02-12 $33.01 $33.33 $32.96 $33.25 $25.47 504,329
2018-02-09 $32.89 $33.09 $32.19 $32.99 $25.27 2,108,438
2018-02-08 $33.74 $33.74 $32.82 $32.83 $25.15 963,082
2018-02-07 $33.66 $33.87 $33.45 $33.52 $25.68 708,924
2018-02-06 $33.20 $33.96 $33.00 $33.88 $25.95 1,620,788
2018-02-05 $34.34 $34.43 $33.28 $33.30 $25.51 1,181,624
2018-02-02 $35.13 $35.13 $34.69 $34.69 $26.57 860,254
2018-02-01 $35.31 $35.49 $35.23 $35.47 $27.17 885,333
2018-01-31 $35.49 $35.49 $35.17 $35.24 $26.99 702,511
2018-01-30 $35.45 $35.47 $35.19 $35.22 $26.98 846,853
2018-01-29 $35.64 $35.64 $35.46 $35.52 $27.21 677,310
2018-01-26 $35.76 $35.90 $35.75 $35.88 $27.48 714,576
2018-01-25 $35.90 $35.93 $35.49 $35.59 $27.26 717,736
2018-01-24 $35.78 $35.80 $35.56 $35.70 $27.35 516,471
2018-01-23 $35.44 $35.52 $35.36 $35.50 $27.19 616,141
2018-01-22 $35.24 $35.46 $35.24 $35.45 $27.15 624,855
2018-01-19 $35.21 $35.23 $35.09 $35.18 $26.95 543,857
2018-01-18 $35.11 $35.17 $35.01 $35.09 $26.88 904,543
2018-01-17 $35.07 $35.27 $34.91 $35.11 $26.89 611,705
2018-01-16 $35.05 $35.16 $34.88 $34.92 $26.75 991,936
2018-01-12 $34.76 $35.00 $34.73 $35.00 $26.81 476,360
2018-01-11 $34.44 $34.56 $34.35 $34.55 $26.47 943,867
2018-01-10 $34.37 $34.45 $34.26 $34.29 $26.27 473,123
2018-01-09 $34.53 $34.54 $34.42 $34.51 $26.43 978,933
2018-01-08 $34.58 $34.58 $34.45 $34.54 $26.46 854,412
2018-01-05 $34.61 $34.71 $34.54 $34.68 $26.56 661,075
2018-01-04 $34.41 $34.47 $34.30 $34.43 $26.37 698,536
2018-01-03 $34.12 $34.22 $34.07 $34.19 $26.19 651,364
2018-01-02 $33.95 $34.13 $33.94 $34.11 $26.13 483,671
2017-12-29 $33.97 $33.97 $33.77 $33.79 $25.88 445,370
2017-12-28 $33.82 $33.82 $33.69 $33.75 $25.85 625,594
2017-12-27 $33.56 $33.67 $33.56 $33.62 $25.75 372,665
2017-12-26 $33.59 $33.59 $33.49 $33.53 $25.68 445,818
2017-12-22 $33.54 $33.54 $33.35 $33.51 $25.67 584,590
2017-12-21 $33.39 $33.54 $33.34 $33.45 $25.62 481,722
2017-12-20 $33.77 $33.77 $33.63 $33.65 $25.49 438,738
2017-12-19 $33.71 $33.75 $33.60 $33.68 $25.51 440,508
2017-12-18 $33.70 $33.75 $33.63 $33.64 $25.48 511,045
2017-12-15 $33.47 $33.50 $33.38 $33.45 $25.34 362,334
2017-12-14 $33.70 $33.72 $33.48 $33.50 $25.37 306,475
2017-12-13 $33.65 $33.72 $33.53 $33.63 $25.47 352,318
2017-12-12 $33.57 $33.59 $33.52 $33.58 $25.44 440,046
2017-12-11 $33.48 $33.55 $33.46 $33.53 $25.40 287,508
2017-12-08 $33.49 $33.52 $33.40 $33.52 $25.39 365,136
2017-12-07 $33.31 $33.40 $33.21 $33.33 $25.25 454,382
2017-12-06 $33.30 $33.31 $33.19 $33.22 $25.16 484,568
2017-12-05 $33.34 $33.48 $33.29 $33.30 $25.22 898,516
2017-12-04 $33.60 $33.62 $33.43 $33.43 $25.32 450,944
2017-12-01 $33.49 $33.63 $33.45 $33.57 $25.43 990,199
2017-11-30 $33.67 $33.73 $33.53 $33.56 $25.42 1,265,149
2017-11-29 $33.58 $33.63 $33.48 $33.49 $25.37 653,305
2017-11-28 $33.44 $33.58 $33.43 $33.53 $25.40 604,499
2017-11-27 $33.50 $33.50 $33.28 $33.28 $25.21 496,041
2017-11-24 $33.41 $33.47 $33.41 $33.44 $25.33 150,424
2017-11-22 $33.37 $33.37 $33.22 $33.33 $25.25 367,182
2017-11-21 $33.20 $33.22 $33.07 $33.11 $25.08 428,812
2017-11-20 $33.07 $33.07 $32.98 $32.98 $24.98 347,798
2017-11-17 $33.06 $33.08 $32.96 $33.04 $25.03 517,841
2017-11-16 $33.13 $33.24 $33.13 $33.23 $25.17 817,264
2017-11-15 $32.99 $33.06 $32.93 $33.02 $25.01 620,791
2017-11-14 $33.08 $33.14 $32.99 $33.12 $25.09 435,299
2017-11-13 $33.00 $33.11 $32.93 $33.09 $25.06 469,423
2017-11-10 $33.34 $33.34 $33.21 $33.31 $25.23 351,774
2017-11-09 $33.28 $33.39 $33.23 $33.36 $25.27 671,930
2017-11-08 $33.45 $33.52 $33.36 $33.47 $25.35 754,914
2017-11-07 $33.53 $33.53 $33.35 $33.42 $25.31 419,474
2017-11-06 $33.38 $33.62 $33.37 $33.62 $25.47 414,000
2017-11-03 $33.53 $33.53 $33.36 $33.45 $25.34 342,540
2017-11-02 $33.45 $33.58 $33.45 $33.58 $25.44 770,927
2017-11-01 $33.63 $33.66 $33.47 $33.50 $25.37 503,704
2017-10-31 $33.41 $33.52 $33.39 $33.49 $25.37 493,836
2017-10-30 $33.20 $33.42 $33.20 $33.40 $25.30 440,211
2017-10-27 $33.20 $33.26 $33.06 $33.25 $25.19 546,987
2017-10-26 $33.50 $33.50 $33.34 $33.35 $25.26 480,853
2017-10-25 $33.66 $33.66 $33.34 $33.46 $25.34 632,886
2017-10-24 $33.73 $33.73 $33.62 $33.67 $25.50 529,334
2017-10-23 $33.85 $33.85 $33.67 $33.68 $25.51 536,378
2017-10-20 $33.83 $33.96 $33.81 $33.84 $25.63 319,707
2017-10-19 $33.83 $33.91 $33.76 $33.87 $25.65 445,288
2017-10-18 $33.88 $33.90 $33.79 $33.87 $25.65 458,981
2017-10-17 $33.85 $33.85 $33.76 $33.83 $25.62 395,159
2017-10-16 $33.97 $33.97 $33.82 $33.86 $25.65 415,931
2017-10-13 $34.01 $34.03 $33.96 $33.98 $25.74 385,062
2017-10-12 $33.88 $33.94 $33.80 $33.87 $25.65 441,806
2017-10-11 $33.87 $33.94 $33.81 $33.93 $25.70 604,236
2017-10-10 $33.72 $33.84 $33.66 $33.83 $25.62 541,098
2017-10-09 $33.55 $33.56 $33.48 $33.48 $25.36 435,435
2017-10-06 $33.45 $33.53 $33.35 $33.53 $25.40 427,183
2017-10-05 $33.58 $33.62 $33.53 $33.58 $25.44 513,019
2017-10-04 $33.65 $33.65 $33.58 $33.62 $25.47 518,293
2017-10-03 $33.75 $33.82 $33.72 $33.82 $25.62 446,950
2017-10-02 $33.68 $33.79 $33.61 $33.76 $25.57 497,931
2017-09-29 $33.71 $33.81 $33.63 $33.76 $25.57 495,225
2017-09-28 $33.47 $33.60 $33.45 $33.57 $25.43 544,093
2017-09-27 $33.38 $33.49 $33.36 $33.45 $25.34 555,564
2017-09-26 $33.52 $33.52 $33.36 $33.47 $25.35 558,672
2017-09-25 $33.82 $33.96 $33.74 $33.84 $25.43 470,971
2017-09-22 $34.02 $34.09 $33.97 $33.98 $25.54 488,609
2017-09-21 $33.81 $33.90 $33.76 $33.87 $25.46 563,716
2017-09-20 $34.12 $34.21 $33.81 $34.02 $25.57 687,914
2017-09-19 $34.02 $34.10 $34.00 $34.08 $25.61 675,121
2017-09-18 $33.92 $34.03 $33.80 $33.88 $25.46 448,376
2017-09-15 $33.93 $33.93 $33.80 $33.88 $25.46 927,157
2017-09-14 $33.69 $33.81 $33.66 $33.81 $25.41 428,328
2017-09-13 $33.94 $33.94 $33.72 $33.75 $25.37 857,810
2017-09-12 $34.14 $34.14 $33.88 $34.03 $25.58 469,269
2017-09-11 $33.81 $33.93 $33.72 $33.91 $25.49 502,462
2017-09-08 $33.70 $33.70 $33.61 $33.63 $25.28 586,157
2017-09-07 $33.63 $33.66 $33.55 $33.66 $25.30 465,003
2017-09-06 $33.28 $33.41 $33.22 $33.34 $25.06 502,355
2017-09-05 $33.36 $33.39 $33.06 $33.17 $24.93 1,123,324
2017-09-01 $33.49 $33.50 $33.36 $33.42 $25.12 357,061
2017-08-31 $33.21 $33.36 $33.12 $33.31 $25.04 1,120,254
2017-08-30 $33.02 $33.11 $33.02 $33.09 $24.87 626,674
2017-08-29 $33.06 $33.24 $33.05 $33.18 $24.94 431,751
2017-08-28 $33.43 $33.45 $33.36 $33.41 $25.11 539,237
2017-08-25 $33.34 $33.50 $33.28 $33.43 $25.13 552,006
2017-08-24 $33.35 $33.39 $33.23 $33.24 $24.98 410,158
2017-08-23 $33.17 $33.32 $33.10 $33.29 $25.02 518,180
2017-08-22 $33.28 $33.32 $33.23 $33.30 $25.03 1,705,631
2017-08-21 $33.25 $33.31 $33.17 $33.28 $25.01 403,437
2017-08-18 $33.18 $33.33 $33.13 $33.23 $24.98 415,144
2017-08-17 $33.44 $33.46 $33.11 $33.12 $24.89 553,922
2017-08-16 $33.36 $33.51 $33.33 $33.47 $25.16 455,099
2017-08-15 $33.23 $33.23 $33.08 $33.19 $24.94 458,668
2017-08-14 $33.21 $33.30 $33.15 $33.21 $24.96 411,784
2017-08-11 $33.00 $33.03 $32.87 $32.98 $24.79 486,005
2017-08-10 $33.28 $33.32 $33.03 $33.04 $24.83 529,378
2017-08-09 $33.45 $33.48 $33.27 $33.48 $25.16 508,735
2017-08-08 $33.66 $33.67 $33.49 $33.52 $25.19 523,506
2017-08-07 $33.65 $33.65 $33.56 $33.63 $25.28 478,592
2017-08-04 $33.75 $33.75 $33.53 $33.65 $25.29 394,764
2017-08-03 $33.72 $33.77 $33.63 $33.71 $25.34 517,407
2017-08-02 $33.61 $33.74 $33.61 $33.72 $25.34 502,793
2017-08-01 $33.68 $33.74 $33.61 $33.65 $25.29 776,501
2017-07-31 $33.45 $33.53 $33.38 $33.51 $25.19 542,094
2017-07-28 $33.19 $33.38 $33.18 $33.37 $25.08 395,533
2017-07-27 $33.45 $33.45 $33.16 $33.26 $25.00 734,201
2017-07-26 $33.53 $33.69 $33.46 $33.62 $25.27 626,637
2017-07-25 $33.53 $33.56 $33.38 $33.41 $25.11 562,766
2017-07-24 $33.33 $33.39 $33.24 $33.38 $25.09 427,177
2017-07-21 $33.43 $33.48 $33.32 $33.48 $25.16 625,562
2017-07-20 $33.53 $33.61 $33.47 $33.57 $25.23 542,993
2017-07-19 $33.45 $33.53 $33.43 $33.53 $25.20 632,640
2017-07-18 $33.30 $33.34 $33.23 $33.34 $25.06 592,072
2017-07-17 $33.23 $33.28 $33.18 $33.22 $24.97 614,209
2017-07-14 $33.04 $33.24 $33.01 $33.24 $24.98 616,150
2017-07-13 $32.89 $32.96 $32.81 $32.93 $24.75 698,280
2017-07-12 $32.73 $32.87 $32.69 $32.79 $24.64 737,741
2017-07-11 $32.45 $32.63 $32.40 $32.61 $24.51 441,498
2017-07-10 $32.52 $32.60 $32.47 $32.56 $24.47 1,152,112
2017-07-07 $32.50 $32.62 $32.41 $32.60 $24.50 716,821
2017-07-06 $32.57 $32.66 $32.49 $32.54 $24.46 810,040
2017-07-05 $32.63 $32.75 $32.58 $32.74 $24.61 456,429
2017-07-03 $32.70 $32.75 $32.65 $32.70 $24.58 328,479
2017-06-30 $32.81 $32.81 $32.55 $32.72 $24.59 647,059
2017-06-29 $32.94 $32.94 $32.63 $32.75 $24.61 1,369,018
2017-06-28 $32.78 $32.99 $32.77 $32.95 $24.76 786,152
2017-06-27 $32.60 $32.69 $32.55 $32.59 $24.49 833,913
2017-06-26 $32.83 $32.86 $32.65 $32.66 $24.55 800,382
2017-06-23 $32.51 $32.63 $32.45 $32.57 $24.48 657,233
2017-06-22 $32.40 $32.53 $32.40 $32.45 $24.39 829,283
2017-06-21 $32.44 $32.51 $32.36 $32.42 $24.37 836,215
2017-06-20 $32.78 $32.79 $32.48 $32.54 $24.46 861,102
2017-06-19 $33.47 $33.55 $33.45 $33.48 $24.73 518,994
2017-06-16 $33.27 $33.45 $33.21 $33.45 $24.71 656,966
2017-06-15 $32.93 $33.08 $32.89 $33.07 $24.43 746,567
2017-06-14 $33.70 $33.70 $33.33 $33.43 $24.69 482,125
2017-06-13 $33.37 $33.44 $33.34 $33.42 $24.69 628,820
2017-06-12 $33.09 $33.12 $32.93 $33.04 $24.41 479,514
2017-06-09 $33.12 $33.24 $33.02 $33.15 $24.49 704,292
2017-06-08 $33.19 $33.29 $33.12 $33.28 $24.58 758,159
2017-06-07 $33.28 $33.32 $33.08 $33.21 $24.53 813,326
2017-06-06 $33.21 $33.27 $33.16 $33.25 $24.56 674,658
2017-06-05 $33.38 $33.39 $33.32 $33.37 $24.65 638,323
2017-06-02 $33.50 $33.56 $33.43 $33.54 $24.78 504,763
2017-06-01 $33.32 $33.50 $33.30 $33.49 $24.74 651,059
2017-05-31 $33.31 $33.35 $33.18 $33.18 $24.51 870,143
2017-05-30 $33.07 $33.17 $33.06 $33.15 $24.49 432,028
2017-05-26 $33.14 $33.18 $33.10 $33.18 $24.51 666,743
2017-05-25 $33.32 $33.39 $33.23 $33.30 $24.60 788,176
2017-05-24 $33.24 $33.34 $33.16 $33.33 $24.62 864,470
2017-05-23 $33.31 $33.37 $33.23 $33.27 $24.58 680,739
2017-05-22 $33.16 $33.28 $33.16 $33.25 $24.56 925,343
2017-05-19 $32.90 $33.07 $32.85 $33.04 $24.41 578,993
2017-05-18 $32.52 $32.63 $32.45 $32.60 $24.08 729,990
2017-05-17 $32.85 $32.88 $32.61 $32.61 $24.09 965,235
2017-05-16 $32.96 $32.99 $32.89 $32.97 $24.35 491,219
2017-05-15 $32.71 $32.79 $32.68 $32.78 $24.21 595,096
2017-05-12 $32.34 $32.50 $32.34 $32.50 $24.01 626,525
2017-05-11 $32.23 $32.24 $32.12 $32.20 $23.79 1,649,721
2017-05-10 $32.39 $32.48 $32.33 $32.47 $23.99 743,512
2017-05-09 $32.35 $32.39 $32.26 $32.32 $23.87 649,197
2017-05-08 $32.48 $32.49 $32.35 $32.42 $23.95 871,439
2017-05-05 $32.27 $32.62 $32.24 $32.62 $24.10 658,099
2017-05-04 $32.03 $32.20 $31.98 $32.19 $23.78 859,559
2017-05-03 $31.89 $31.99 $31.86 $31.90 $23.56 729,001
2017-05-02 $32.02 $32.15 $32.00 $32.13 $23.73 606,724
2017-05-01 $31.96 $32.00 $31.90 $31.95 $23.60 506,226
2017-04-28 $31.82 $31.88 $31.79 $31.81 $23.50 491,809
2017-04-27 $31.91 $31.91 $31.77 $31.87 $23.54 765,528
2017-04-26 $31.90 $31.99 $31.85 $31.85 $23.53 653,983
2017-04-25 $31.98 $32.09 $31.92 $32.04 $23.67 912,572
2017-04-24 $31.85 $31.92 $31.77 $31.89 $23.56 668,924
2017-04-21 $31.12 $31.18 $31.07 $31.17 $23.03 699,048
2017-04-20 $31.17 $31.26 $31.15 $31.16 $23.02 511,323
2017-04-19 $31.16 $31.20 $30.91 $30.98 $22.88 1,094,475
2017-04-18 $31.09 $31.15 $30.97 $31.11 $22.98 717,801
2017-04-17 $31.35 $31.36 $31.19 $31.34 $23.15 621,082
2017-04-13 $31.21 $31.28 $31.13 $31.15 $23.01 813,505
2017-04-12 $31.28 $31.31 $31.15 $31.27 $23.10 968,752
2017-04-11 $31.24 $31.32 $31.08 $31.32 $23.14 810,826
2017-04-10 $31.08 $31.13 $31.04 $31.08 $22.96 561,097
2017-04-07 $31.09 $31.15 $31.05 $31.07 $22.95 462,089
2017-04-06 $31.19 $31.25 $31.13 $31.19 $23.04 1,093,553
2017-04-05 $31.29 $31.35 $31.13 $31.13 $23.00 1,297,092
2017-04-04 $31.22 $31.32 $31.16 $31.32 $23.14 830,808
2017-04-03 $31.36 $31.41 $31.15 $31.37 $23.17 1,112,300
2017-03-31 $31.35 $31.53 $31.32 $31.46 $23.24 538,582
2017-03-30 $31.40 $31.45 $31.32 $31.33 $23.14 859,474
2017-03-29 $31.21 $31.37 $31.18 $31.37 $23.17 879,985
2017-03-28 $31.30 $31.41 $31.27 $31.33 $23.14 727,485
2017-03-27 $31.14 $31.32 $31.12 $31.29 $23.11 564,755
2017-03-24 $31.11 $31.20 $31.07 $31.11 $22.98 643,553
2017-03-23 $31.29 $31.50 $31.26 $31.40 $22.96 910,568
2017-03-22 $31.19 $31.38 $31.14 $31.34 $22.91 643,264
2017-03-21 $31.65 $31.66 $31.29 $31.30 $22.88 1,121,125
2017-03-20 $31.48 $31.51 $31.34 $31.39 $22.95 863,335
2017-03-17 $31.51 $31.60 $31.44 $31.53 $23.05 558,788
2017-03-16 $31.44 $31.45 $31.34 $31.43 $22.98 1,083,103
2017-03-15 $30.83 $31.32 $30.82 $31.29 $22.88 1,029,573
2017-03-14 $30.80 $30.81 $30.72 $30.76 $22.49 543,172
2017-03-13 $30.98 $31.04 $30.96 $31.03 $22.69 511,382
2017-03-10 $30.89 $30.92 $30.77 $30.90 $22.59 1,072,630
2017-03-09 $30.65 $30.68 $30.57 $30.68 $22.43 720,175
2017-03-08 $30.76 $30.76 $30.58 $30.59 $22.36 527,104
2017-03-07 $30.81 $30.87 $30.75 $30.80 $22.52 663,746
2017-03-06 $30.93 $30.97 $30.87 $30.96 $22.64 510,158
2017-03-03 $30.84 $31.01 $30.78 $30.97 $22.64 1,045,275
2017-03-02 $30.85 $30.93 $30.81 $30.84 $22.55 622,782
2017-03-01 $30.82 $31.02 $30.82 $30.94 $22.62 807,534
2017-02-28 $30.75 $30.85 $30.67 $30.70 $22.45 1,357,932
2017-02-27 $30.72 $30.79 $30.67 $30.77 $22.50 702,345
2017-02-24 $30.76 $30.86 $30.73 $30.79 $22.51 692,199
2017-02-23 $31.18 $31.21 $31.07 $31.14 $22.77 662,150
2017-02-22 $30.90 $31.06 $30.87 $31.04 $22.69 1,036,581
2017-02-21 $31.01 $31.15 $30.98 $31.15 $22.77 814,345
2017-02-17 $30.95 $31.02 $30.92 $31.00 $22.66 657,748
2017-02-16 $31.19 $31.21 $31.12 $31.21 $22.82 811,724
2017-02-15 $30.88 $31.16 $30.86 $31.15 $22.77 712,589
2017-02-14 $30.95 $30.98 $30.81 $30.94 $22.62 1,502,610
2017-02-13 $30.91 $31.00 $30.90 $30.95 $22.63 1,127,912
2017-02-10 $30.70 $30.86 $30.69 $30.82 $22.53 971,559
2017-02-09 $30.62 $30.70 $30.59 $30.65 $22.41 629,730
2017-02-08 $30.43 $30.54 $30.37 $30.53 $22.32 783,081
2017-02-07 $30.42 $30.48 $30.37 $30.44 $22.26 907,050
2017-02-06 $30.49 $30.55 $30.43 $30.54 $22.33 581,454
2017-02-03 $30.71 $30.82 $30.68 $30.78 $22.50 764,281
2017-02-02 $30.75 $30.81 $30.64 $30.72 $22.46 752,251
2017-02-01 $30.66 $30.69 $30.49 $30.64 $22.40 979,471
2017-01-31 $30.54 $30.60 $30.46 $30.59 $22.36 672,101
2017-01-30 $30.47 $30.55 $30.38 $30.53 $22.32 825,492
2017-01-27 $30.78 $30.79 $30.70 $30.74 $22.47 819,637
2017-01-26 $30.81 $30.83 $30.70 $30.74 $22.47 979,646
2017-01-25 $30.76 $30.90 $30.75 $30.89 $22.58 809,463
2017-01-24 $30.47 $30.68 $30.47 $30.67 $22.42 812,702
2017-01-23 $30.43 $30.49 $30.34 $30.48 $22.28 829,860
2017-01-20 $30.39 $30.48 $30.36 $30.48 $22.28 858,266
2017-01-19 $30.33 $30.36 $30.26 $30.35 $22.19 7,268,482
2017-01-18 $30.49 $30.52 $30.33 $30.40 $22.23 725,670
2017-01-17 $30.58 $30.62 $30.53 $30.59 $22.36 683,944
2017-01-13 $30.48 $30.56 $30.42 $30.55 $22.34 632,603
2017-01-12 $30.50 $30.55 $30.42 $30.53 $22.32 715,329
2017-01-11 $30.12 $30.40 $30.07 $30.39 $22.22 1,194,588
2017-01-10 $30.21 $30.27 $30.15 $30.17 $22.06 756,643
2017-01-09 $30.20 $30.26 $30.13 $30.23 $22.10 694,914
2017-01-06 $30.29 $30.34 $30.24 $30.27 $22.13 730,077
2017-01-05 $30.22 $30.48 $30.20 $30.45 $22.26 840,899
2017-01-04 $29.99 $30.14 $29.95 $30.14 $22.04 559,923
2017-01-03 $29.80 $29.84 $29.76 $29.84 $21.82 760,136
2016-12-30 $29.74 $29.75 $29.51 $29.56 $21.61 945,272
2016-12-29 $29.60 $29.69 $29.59 $29.65 $21.68 693,898
2016-12-28 $29.45 $29.48 $29.34 $29.38 $21.48 611,584
2016-12-27 $29.46 $29.55 $29.46 $29.47 $21.55 794,090
2016-12-23 $29.39 $29.46 $29.37 $29.46 $21.54 1,118,182
2016-12-22 $29.44 $29.50 $29.35 $29.36 $21.47 948,130
2016-12-21 $29.62 $29.64 $29.56 $29.59 $21.51 1,117,907
2016-12-20 $29.48 $29.60 $29.48 $29.55 $21.48 668,553
2016-12-19 $29.54 $29.56 $29.42 $29.42 $21.39 880,716
2016-12-16 $29.54 $29.61 $29.47 $29.54 $21.48 1,298,096
2016-12-15 $29.48 $29.61 $29.46 $29.56 $21.49 933,814
2016-12-14 $30.13 $30.24 $29.67 $29.70 $21.59 1,193,573
2016-12-13 $30.09 $30.30 $30.07 $30.21 $21.96 723,126
2016-12-12 $29.96 $30.04 $29.92 $29.97 $21.79 537,020
2016-12-09 $29.77 $29.92 $29.72 $29.91 $21.74 837,652
2016-12-08 $29.68 $29.77 $29.59 $29.73 $21.61 789,136
2016-12-07 $29.41 $29.78 $29.40 $29.71 $21.60 905,817
2016-12-06 $29.18 $29.36 $29.14 $29.33 $21.32 811,991
2016-12-05 $29.05 $29.20 $29.00 $29.14 $21.19 591,768
2016-12-02 $28.85 $29.04 $28.85 $28.97 $21.06 803,662
2016-12-01 $28.89 $29.00 $28.83 $28.92 $21.03 598,550
2016-11-30 $28.94 $28.94 $28.74 $28.79 $20.93 961,412
2016-11-29 $28.72 $28.94 $28.67 $28.88 $21.00 775,769
2016-11-28 $28.74 $28.83 $28.69 $28.75 $20.90 1,091,227
2016-11-25 $28.87 $28.90 $28.82 $28.87 $20.99 379,711
2016-11-23 $28.53 $28.67 $28.48 $28.66 $20.84 1,563,528
2016-11-22 $28.72 $28.72 $28.57 $28.70 $20.87 635,301
2016-11-21 $28.43 $28.60 $28.43 $28.60 $20.79 502,704
2016-11-18 $28.38 $28.40 $28.25 $28.32 $20.59 572,962
2016-11-17 $28.54 $28.60 $28.42 $28.47 $20.70 615,245
2016-11-16 $28.38 $28.51 $28.38 $28.43 $20.67 509,521
2016-11-15 $28.45 $28.71 $28.42 $28.70 $20.87 487,767
2016-11-14 $28.47 $28.50 $28.33 $28.46 $20.69 1,176,876
2016-11-11 $28.77 $28.77 $28.53 $28.71 $20.87 517,663
2016-11-10 $29.02 $29.07 $28.73 $28.92 $21.03 1,369,525
2016-11-09 $28.81 $29.16 $28.75 $29.05 $21.12 1,194,114
2016-11-08 $28.97 $29.20 $28.91 $29.15 $21.19 547,945
2016-11-07 $28.91 $29.02 $28.90 $29.01 $21.09 412,598
2016-11-04 $28.63 $28.69 $28.51 $28.51 $20.73 640,844
2016-11-03 $28.90 $28.96 $28.79 $28.83 $20.96 525,719
2016-11-02 $29.04 $29.04 $28.79 $28.82 $20.95 686,151
2016-11-01 $29.24 $29.27 $28.94 $29.06 $21.13 691,310
2016-10-31 $29.11 $29.18 $29.03 $29.10 $21.16 558,330
2016-10-28 $29.05 $29.21 $29.04 $29.12 $21.17 466,189
2016-10-27 $29.26 $29.26 $29.05 $29.09 $21.15 440,433
2016-10-26 $29.26 $29.36 $29.18 $29.23 $21.25 432,025
2016-10-25 $29.42 $29.48 $29.34 $29.41 $21.38 904,288
2016-10-24 $29.43 $29.45 $29.26 $29.33 $21.32 406,758
2016-10-21 $29.26 $29.36 $29.21 $29.35 $21.34 580,752
2016-10-20 $29.47 $29.58 $29.40 $29.49 $21.44 470,842
2016-10-19 $29.51 $29.64 $29.46 $29.56 $21.49 510,872
2016-10-18 $29.55 $29.56 $29.42 $29.49 $21.44 586,415
2016-10-17 $29.18 $29.26 $29.14 $29.18 $21.21 446,420
2016-10-14 $29.48 $29.52 $29.28 $29.29 $21.29 467,444
2016-10-13 $28.99 $29.29 $28.90 $29.24 $21.26 743,078
2016-10-12 $29.27 $29.38 $29.20 $29.29 $21.29 331,945
2016-10-11 $29.58 $29.58 $29.18 $29.23 $21.25 569,182
2016-10-10 $29.66 $29.78 $29.64 $29.71 $21.60 283,509
2016-10-07 $29.64 $29.65 $29.33 $29.56 $21.49 566,961
2016-10-06 $29.73 $29.75 $29.63 $29.72 $21.61 418,960
2016-10-05 $29.92 $29.94 $29.80 $29.89 $21.73 453,684
2016-10-04 $30.03 $30.06 $29.70 $29.81 $21.67 699,025
2016-10-03 $29.98 $29.98 $29.86 $29.92 $21.75 410,769
2016-09-30 $29.92 $30.08 $29.84 $29.98 $21.80 582,054
2016-09-29 $30.03 $30.08 $29.61 $29.71 $21.60 823,429
2016-09-28 $29.73 $29.93 $29.54 $29.93 $21.76 588,853
2016-09-27 $29.40 $29.63 $29.34 $29.61 $21.53 455,929
2016-09-26 $29.59 $29.63 $29.52 $29.54 $21.48 374,533
2016-09-23 $30.12 $30.19 $30.07 $30.07 $21.61 425,913
2016-09-22 $30.38 $30.45 $30.22 $30.27 $21.76 736,795
2016-09-21 $29.73 $30.02 $29.63 $30.00 $21.56 307,196
2016-09-20 $29.70 $29.72 $29.54 $29.58 $21.26 385,559
2016-09-19 $29.59 $29.67 $29.46 $29.48 $21.19 566,618
2016-09-16 $29.41 $29.44 $29.30 $29.37 $21.11 545,911
2016-09-15 $29.37 $29.74 $29.34 $29.69 $21.34 837,327
2016-09-14 $29.30 $29.49 $29.25 $29.30 $21.06 595,766
2016-09-13 $29.53 $29.54 $29.12 $29.23 $21.01 801,214
2016-09-12 $29.59 $30.08 $29.55 $30.05 $21.60 860,822
2016-09-09 $30.30 $30.30 $29.85 $29.85 $21.46 647,916
2016-09-08 $30.66 $30.72 $30.53 $30.61 $22.00 512,638
2016-09-07 $30.72 $30.73 $30.55 $30.63 $22.02 440,124
2016-09-06 $30.49 $30.64 $30.42 $30.64 $22.02 741,197
2016-09-02 $30.22 $30.32 $30.12 $30.29 $21.77 466,075
2016-09-01 $29.83 $29.89 $29.71 $29.89 $21.48 555,396
2016-08-31 $29.84 $29.88 $29.65 $29.75 $21.38 528,373
2016-08-30 $29.96 $30.02 $29.81 $29.87 $21.47 423,861
2016-08-29 $29.74 $29.93 $29.73 $29.91 $21.50 444,051
2016-08-26 $30.15 $30.44 $29.73 $29.86 $21.46 758,040
2016-08-25 $30.04 $30.10 $30.00 $30.05 $21.60 706,882
2016-08-24 $30.21 $30.23 $30.06 $30.09 $21.63 714,295
2016-08-23 $30.22 $30.32 $30.17 $30.18 $21.69 959,601
2016-08-22 $29.91 $30.06 $29.86 $30.04 $21.59 403,214
2016-08-19 $29.95 $30.05 $29.83 $30.02 $21.58 573,125
2016-08-18 $30.09 $30.29 $30.08 $30.29 $21.77 497,129
2016-08-17 $30.00 $30.15 $29.83 $30.06 $21.61 563,445
2016-08-16 $30.05 $30.10 $29.97 $30.01 $21.57 936,839
2016-08-15 $29.99 $30.10 $29.99 $30.04 $21.59 331,512
2016-08-12 $30.05 $30.08 $29.88 $29.93 $21.51 480,353
2016-08-11 $29.97 $30.15 $29.95 $30.03 $21.58 713,201
2016-08-10 $29.94 $29.94 $29.80 $29.82 $21.43 437,807
2016-08-09 $29.70 $29.86 $29.64 $29.77 $21.40 814,327
2016-08-08 $29.49 $29.57 $29.46 $29.55 $21.24 502,029
2016-08-05 $29.26 $29.41 $29.26 $29.39 $21.12 278,562
2016-08-04 $29.20 $29.30 $29.14 $29.25 $21.02 501,569
2016-08-03 $29.00 $29.13 $28.93 $29.13 $20.94 475,951
2016-08-02 $29.35 $29.35 $29.10 $29.23 $21.01 487,260
2016-08-01 $29.44 $29.44 $29.21 $29.24 $21.02 917,549
2016-07-29 $29.50 $29.66 $29.40 $29.59 $21.27 1,182,409
2016-07-28 $29.41 $29.47 $29.31 $29.43 $21.15 512,231
2016-07-27 $29.38 $29.44 $29.11 $29.39 $21.12 683,169
2016-07-26 $29.25 $29.36 $29.14 $29.24 $21.02 558,757
2016-07-25 $29.19 $29.19 $29.04 $29.12 $20.93 591,868
2016-07-22 $29.20 $29.20 $29.05 $29.12 $20.93 456,861
2016-07-21 $29.12 $29.24 $29.02 $29.08 $20.90 746,146
2016-07-20 $29.07 $29.17 $28.99 $29.10 $20.92 1,179,355
2016-07-19 $29.01 $29.04 $28.92 $29.00 $20.84 465,163
2016-07-18 $29.18 $29.31 $29.11 $29.22 $21.00 515,983
2016-07-15 $29.26 $29.29 $29.13 $29.22 $21.00 795,475
2016-07-14 $29.37 $29.40 $29.29 $29.32 $21.07 705,987
2016-07-13 $29.17 $29.27 $29.05 $29.10 $20.92 697,261
2016-07-12 $29.08 $29.27 $29.05 $29.12 $20.93 918,220
2016-07-11 $28.63 $28.75 $28.63 $28.67 $20.61 552,150
2016-07-08 $28.32 $28.44 $28.27 $28.41 $20.42 865,290
2016-07-07 $28.18 $28.25 $27.83 $27.95 $20.09 886,943
2016-07-06 $27.79 $28.09 $27.59 $28.09 $20.19 1,389,896
2016-07-05 $28.31 $28.31 $27.97 $28.03 $20.15 806,100
2016-07-01 $28.69 $28.80 $28.67 $28.76 $20.67 946,949
2016-06-30 $28.27 $28.66 $28.19 $28.63 $20.58 1,646,132
2016-06-29 $28.02 $28.20 $27.93 $28.13 $20.22 1,352,523
2016-06-28 $27.43 $27.56 $27.21 $27.56 $19.81 2,999,580
2016-06-27 $26.96 $26.96 $26.40 $26.67 $19.17 2,462,761
2016-06-24 $27.30 $28.01 $27.23 $27.23 $19.57 3,921,352
2016-06-23 $29.52 $29.79 $29.36 $29.75 $21.38 907,952
2016-06-22 $29.10 $29.20 $28.93 $28.93 $20.79 1,144,440
2016-06-21 $28.94 $29.14 $28.78 $28.96 $20.82 650,970
2016-06-20 $29.52 $29.58 $29.36 $29.36 $20.71 810,273
2016-06-17 $28.53 $28.73 $28.41 $28.68 $20.23 1,208,045
2016-06-16 $27.96 $28.37 $27.67 $28.35 $20.00 793,021
2016-06-15 $28.30 $28.47 $28.26 $28.31 $19.97 759,067
2016-06-14 $28.30 $28.39 $28.02 $28.18 $19.88 955,628
2016-06-13 $28.65 $28.87 $28.56 $28.61 $20.19 691,507
2016-06-10 $29.25 $29.28 $28.90 $28.99 $20.45 541,196
2016-06-09 $29.76 $29.86 $29.70 $29.81 $21.03 375,233
2016-06-08 $30.13 $30.22 $30.09 $30.12 $21.25 453,943
2016-06-07 $29.93 $30.08 $29.93 $30.01 $21.17 479,619
2016-06-06 $29.66 $29.80 $29.62 $29.73 $20.98 616,471
2016-06-03 $29.43 $29.54 $29.26 $29.51 $20.82 690,395
2016-06-02 $29.01 $29.15 $28.92 $29.13 $20.55 492,664
2016-06-01 $28.98 $29.18 $28.94 $29.15 $20.57 646,523
2016-05-31 $29.43 $29.54 $29.17 $29.28 $20.66 924,585
2016-05-27 $29.38 $29.47 $29.33 $29.38 $20.73 239,518
2016-05-26 $29.50 $29.58 $29.38 $29.44 $20.77 343,757
2016-05-25 $29.19 $29.38 $29.15 $29.34 $20.70 434,665
2016-05-24 $28.82 $29.04 $28.81 $28.98 $20.45 508,255
2016-05-23 $28.65 $28.73 $28.59 $28.65 $20.21 425,257
2016-05-20 $28.83 $28.93 $28.80 $28.83 $20.34 496,692
2016-05-19 $28.61 $28.65 $28.45 $28.61 $20.19 611,981
2016-05-18 $28.82 $29.14 $28.70 $28.80 $20.32 857,770
2016-05-17 $29.07 $29.20 $28.91 $28.96 $20.43 512,348
2016-05-16 $28.78 $29.07 $28.78 $29.03 $20.48 368,200
2016-05-13 $28.73 $28.86 $28.57 $28.63 $20.20 558,406
2016-05-12 $29.26 $29.30 $28.86 $29.01 $20.47 608,545
2016-05-11 $28.90 $29.13 $28.88 $28.97 $20.44 433,270
2016-05-10 $28.92 $29.14 $28.90 $29.12 $20.55 390,476
2016-05-09 $28.87 $28.87 $28.70 $28.74 $20.28 365,469
2016-05-06 $28.68 $28.92 $28.65 $28.92 $20.40 334,549
2016-05-05 $29.07 $29.11 $28.87 $28.96 $20.43 584,322
2016-05-04 $29.10 $29.14 $28.90 $28.97 $20.44 722,215
2016-05-03 $29.67 $29.67 $29.38 $29.42 $20.76 727,302
2016-05-02 $29.96 $30.00 $29.81 $29.99 $21.16 717,440
2016-04-29 $29.92 $30.00 $29.73 $29.86 $21.07 669,679
2016-04-28 $29.73 $30.05 $29.73 $29.82 $21.04 538,109
2016-04-27 $29.75 $29.95 $29.68 $29.86 $21.07 390,863
2016-04-26 $29.92 $29.97 $29.81 $29.89 $21.09 377,618
2016-04-25 $29.72 $29.77 $29.65 $29.71 $20.96 494,896
2016-04-22 $29.82 $29.93 $29.73 $29.86 $21.07 764,921
2016-04-21 $30.13 $30.14 $29.86 $29.91 $21.10 698,005
2016-04-20 $30.10 $30.28 $30.06 $30.13 $21.26 453,033
2016-04-19 $29.99 $30.20 $29.98 $30.17 $21.29 540,225
2016-04-18 $29.31 $29.69 $29.31 $29.64 $20.91 585,282
2016-04-15 $29.48 $29.56 $29.44 $29.50 $20.81 353,816
2016-04-14 $29.47 $29.53 $29.42 $29.42 $20.76 674,653
2016-04-13 $29.32 $29.42 $29.24 $29.39 $20.74 431,042
2016-04-12 $28.70 $29.09 $28.59 $29.04 $20.49 352,910
2016-04-11 $28.56 $28.73 $28.48 $28.50 $20.11 404,107
2016-04-08 $28.36 $28.48 $28.29 $28.40 $20.04 413,135
2016-04-07 $28.08 $28.16 $27.85 $27.93 $19.71 694,198
2016-04-06 $28.05 $28.41 $28.01 $28.39 $20.03 617,172
2016-04-05 $28.09 $28.09 $27.95 $28.00 $19.76 470,090
2016-04-04 $28.76 $28.80 $28.57 $28.62 $20.19 361,889
2016-04-01 $28.41 $28.80 $28.41 $28.76 $20.29 312,052
2016-03-31 $29.16 $29.25 $28.99 $28.99 $20.45 744,214
2016-03-30 $29.18 $29.35 $29.09 $29.17 $20.58 464,815
2016-03-29 $28.34 $28.87 $28.24 $28.87 $20.37 874,148
2016-03-28 $28.67 $28.67 $28.51 $28.60 $20.18 287,605
2016-03-24 $28.34 $28.49 $28.26 $28.47 $20.09 432,085
2016-03-23 $28.91 $28.92 $28.62 $28.64 $20.21 1,249,497
2016-03-22 $29.21 $29.46 $29.19 $29.41 $20.51 2,023,947
2016-03-21 $29.53 $29.60 $29.43 $29.53 $20.59 318,469
2016-03-18 $29.65 $29.73 $29.51 $29.54 $20.60 880,924
2016-03-17 $29.40 $29.77 $29.32 $29.70 $20.71 457,101
2016-03-16 $28.55 $29.17 $28.55 $29.15 $20.33 460,245
2016-03-15 $28.69 $28.70 $28.58 $28.68 $20.00 496,620
2016-03-14 $29.13 $29.14 $28.98 $29.05 $20.26 564,106
2016-03-11 $29.11 $29.35 $29.06 $29.33 $20.45 552,913
2016-03-10 $28.84 $28.98 $28.42 $28.69 $20.00 771,582
2016-03-09 $28.71 $28.93 $28.69 $28.76 $20.05 826,698
2016-03-08 $28.67 $28.67 $28.47 $28.49 $19.87 406,172
2016-03-07 $28.54 $28.95 $28.52 $28.89 $20.14 942,721
2016-03-04 $28.56 $28.82 $28.51 $28.69 $20.00 518,015
2016-03-03 $28.04 $28.33 $28.04 $28.33 $19.75 401,744
2016-03-02 $27.58 $27.85 $27.52 $27.85 $19.42 386,389
2016-03-01 $27.29 $27.59 $27.19 $27.59 $19.24 716,436
2016-02-29 $26.84 $27.04 $26.79 $26.86 $18.73 1,718,427
2016-02-26 $27.21 $27.22 $26.85 $26.89 $18.75 653,257
2016-02-25 $27.04 $27.27 $26.90 $27.25 $19.00 539,798
2016-02-24 $26.64 $27.09 $26.51 $27.05 $18.86 712,816
2016-02-23 $27.52 $27.54 $27.21 $27.24 $18.99 729,727
2016-02-22 $27.52 $27.70 $27.52 $27.70 $19.31 625,084
2016-02-19 $27.05 $27.31 $27.00 $27.28 $19.02 606,837
2016-02-18 $27.61 $27.61 $27.36 $27.39 $19.10 503,969
2016-02-17 $27.00 $27.42 $27.00 $27.36 $19.08 469,838
2016-02-16 $26.73 $26.87 $26.56 $26.85 $18.72 572,028
2016-02-12 $25.94 $26.26 $25.86 $26.26 $18.31 640,260
2016-02-11 $25.74 $25.87 $25.54 $25.79 $17.98 1,107,867
2016-02-10 $26.14 $26.31 $25.99 $26.02 $18.14 1,337,889
2016-02-09 $25.90 $26.25 $25.90 $26.10 $18.20 1,028,205
2016-02-08 $26.44 $26.54 $26.23 $26.45 $18.44 1,030,635
2016-02-05 $27.13 $27.15 $26.79 $26.87 $18.74 790,239
2016-02-04 $27.14 $27.42 $27.11 $27.26 $19.01 1,141,768
2016-02-03 $26.83 $27.06 $26.39 $27.03 $18.85 1,032,595
2016-02-02 $26.85 $26.85 $26.57 $26.67 $18.60 1,040,278
2016-02-01 $27.08 $27.41 $27.02 $27.33 $19.06 2,846,106
2016-01-29 $27.02 $27.33 $27.00 $27.30 $19.04 781,975
2016-01-28 $27.04 $27.09 $26.64 $26.85 $18.72 852,682
2016-01-27 $26.57 $26.89 $26.37 $26.50 $18.48 1,129,440
2016-01-26 $26.34 $26.71 $26.31 $26.70 $18.62 1,149,280
2016-01-25 $26.34 $26.42 $26.11 $26.11 $18.21 981,514
2016-01-22 $26.37 $26.52 $26.29 $26.46 $18.45 669,274
2016-01-21 $25.34 $25.87 $25.16 $25.73 $17.94 1,361,592
2016-01-20 $25.44 $25.58 $24.90 $25.42 $17.72 2,807,346
2016-01-19 $26.09 $26.11 $25.72 $25.90 $18.06 1,536,142
2016-01-15 $25.76 $25.95 $25.52 $25.67 $17.90 1,947,098
2016-01-14 $26.42 $26.82 $26.24 $26.67 $18.60 1,035,595
2016-01-13 $26.96 $27.03 $26.29 $26.36 $18.38 2,287,852
2016-01-12 $26.91 $26.95 $26.55 $26.81 $18.69 1,160,556
2016-01-11 $26.98 $26.99 $26.51 $26.74 $18.65 1,511,114
2016-01-08 $27.04 $27.08 $26.60 $26.64 $18.58 1,276,314
2016-01-07 $26.95 $27.22 $26.83 $26.87 $18.74 1,354,105
2016-01-06 $27.49 $27.66 $27.44 $27.62 $19.26 1,286,907
2016-01-05 $28.13 $28.17 $27.93 $28.17 $19.64 471,844
2016-01-04 $28.35 $28.38 $28.00 $28.38 $19.79 855,339
2015-12-31 $28.87 $28.90 $28.71 $28.71 $20.02 1,171,889
2015-12-30 $29.14 $29.15 $28.98 $28.98 $20.21 1,202,680
2015-12-29 $29.05 $29.24 $29.04 $29.18 $20.35 1,264,363
2015-12-28 $28.72 $28.75 $28.61 $28.71 $20.02 1,472,569
2015-12-24 $28.89 $28.96 $28.85 $28.85 $20.12 582,889
2015-12-23 $28.44 $28.77 $28.44 $28.76 $20.05 1,965,754
2015-12-22 $28.03 $28.18 $27.96 $28.14 $19.62 2,114,386
2015-12-21 $28.08 $28.18 $27.85 $27.97 $19.50 3,386,613
2015-12-18 $28.29 $28.38 $28.18 $28.20 $19.38 1,423,216
2015-12-17 $28.59 $28.62 $28.29 $28.29 $19.45 1,759,543
2015-12-16 $28.44 $28.79 $28.31 $28.70 $19.73 1,635,585
2015-12-15 $28.16 $28.23 $28.05 $28.14 $19.34 1,182,993
2015-12-14 $28.05 $28.13 $27.77 $28.04 $19.27 1,796,566
2015-12-11 $28.27 $28.31 $28.04 $28.09 $19.31 1,476,496
2015-12-10 $28.76 $28.87 $28.67 $28.68 $19.71 1,479,558
2015-12-09 $28.78 $29.05 $28.53 $28.72 $19.74 1,236,401
2015-12-08 $28.67 $28.84 $28.60 $28.68 $19.71 1,083,017
2015-12-07 $29.38 $29.40 $29.18 $29.26 $20.11 837,020
2015-12-04 $29.44 $29.77 $29.44 $29.72 $20.43 995,382
2015-12-03 $29.88 $29.88 $29.49 $29.56 $20.32 1,014,289
2015-12-02 $29.85 $29.96 $29.64 $29.70 $20.41 1,185,506
2015-12-01 $29.89 $30.06 $29.89 $30.04 $20.65 911,200
2015-11-30 $29.61 $29.74 $29.60 $29.64 $20.37 848,980
2015-11-27 $29.62 $29.64 $29.57 $29.61 $20.35 295,399
2015-11-25 $29.68 $29.77 $29.58 $29.67 $20.39 827,984
2015-11-24 $29.48 $29.78 $29.46 $29.74 $20.44 811,367
2015-11-23 $29.73 $29.87 $29.63 $29.69 $20.41 755,478
2015-11-20 $30.06 $30.10 $29.83 $29.83 $20.50 723,008
2015-11-19 $29.94 $30.07 $29.93 $29.95 $20.59 517,470
2015-11-18 $29.41 $29.59 $29.34 $29.57 $20.33 792,227
2015-11-17 $29.33 $29.43 $29.19 $29.24 $20.10 606,437
2015-11-16 $28.75 $29.19 $28.75 $29.19 $20.06 515,440
2015-11-13 $28.83 $28.85 $28.66 $28.74 $19.75 641,916
2015-11-12 $29.10 $29.23 $29.02 $29.02 $19.95 670,904
2015-11-11 $29.45 $29.48 $29.28 $29.29 $20.13 748,414
2015-11-10 $29.12 $29.27 $29.09 $29.23 $20.09 525,861
2015-11-09 $29.41 $29.44 $29.16 $29.26 $20.11 757,140
2015-11-06 $29.69 $29.80 $29.52 $29.70 $20.41 545,817
2015-11-05 $30.17 $30.21 $29.97 $30.05 $20.65 338,878
2015-11-04 $30.38 $30.43 $30.09 $30.16 $20.73 452,664
2015-11-03 $30.15 $30.50 $30.14 $30.44 $20.92 543,295
2015-11-02 $30.07 $30.23 $30.02 $30.21 $20.76 506,515
2015-10-30 $29.94 $30.17 $29.91 $29.98 $20.61 475,368
2015-10-29 $29.82 $30.01 $29.81 $29.92 $20.57 364,628
2015-10-28 $30.15 $30.45 $29.98 $30.27 $20.81 1,452,860
2015-10-27 $30.31 $30.37 $30.12 $30.18 $20.74 673,342
2015-10-26 $30.64 $30.71 $30.58 $30.58 $21.02 423,829
2015-10-23 $30.73 $30.77 $30.60 $30.70 $21.10 638,413
2015-10-22 $30.36 $30.68 $30.34 $30.56 $21.01 452,959
2015-10-21 $30.42 $30.44 $30.18 $30.20 $20.76 477,296
2015-10-20 $30.23 $30.37 $30.20 $30.26 $20.80 449,951
2015-10-19 $30.46 $30.50 $30.34 $30.41 $20.90 560,035
2015-10-16 $30.56 $30.65 $30.50 $30.61 $21.04 568,897
2015-10-15 $30.34 $30.67 $30.30 $30.66 $21.07 819,405
2015-10-14 $30.12 $30.27 $30.06 $30.20 $20.76 515,974
2015-10-13 $29.92 $30.24 $29.85 $29.97 $20.60 542,452
2015-10-12 $30.58 $30.58 $30.45 $30.46 $20.94 257,772
2015-10-09 $30.60 $30.67 $30.48 $30.56 $21.01 469,263
2015-10-08 $30.00 $30.47 $29.97 $30.44 $20.92 862,753
2015-10-07 $30.10 $30.25 $29.93 $30.12 $20.70 656,974
2015-10-06 $29.45 $29.67 $29.41 $29.58 $20.33 598,474
2015-10-05 $29.08 $29.39 $29.08 $29.36 $20.18 479,269
2015-10-02 $28.12 $28.73 $28.06 $28.73 $19.75 717,493
2015-10-01 $28.39 $28.48 $28.00 $28.24 $19.41 1,744,727
2015-09-30 $28.04 $28.16 $27.90 $28.13 $19.34 731,263
2015-09-29 $27.69 $27.79 $27.57 $27.72 $19.05 741,899
2015-09-28 $28.03 $28.06 $27.73 $27.77 $19.09 844,793
2015-09-25 $28.40 $28.44 $28.12 $28.24 $19.41 819,398
2015-09-24 $28.30 $28.60 $28.19 $28.49 $19.38 782,631
2015-09-23 $28.65 $28.68 $28.36 $28.43 $19.34 992,068
2015-09-22 $28.75 $28.77 $28.52 $28.70 $19.52 483,344
2015-09-21 $29.45 $29.50 $29.23 $29.33 $19.95 1,085,143
2015-09-18 $29.64 $29.78 $29.43 $29.46 $20.04 1,047,732
2015-09-17 $29.74 $30.36 $29.74 $29.96 $20.38 691,709
2015-09-16 $29.58 $29.91 $29.57 $29.90 $20.34 681,457
2015-09-15 $29.13 $29.35 $29.05 $29.32 $19.94 608,584
2015-09-14 $29.24 $29.25 $29.11 $29.18 $19.85 543,375
2015-09-11 $29.18 $29.38 $29.15 $29.38 $19.98 476,295
2015-09-10 $29.21 $29.54 $29.17 $29.39 $19.99 1,007,344
2015-09-09 $29.71 $29.75 $29.19 $29.21 $19.87 960,309
2015-09-08 $29.23 $29.42 $29.18 $29.39 $19.99 560,787

BTC iShares International Select Dividend ETF (IDV) News Headlines

Recent BTC iShares International Select Dividend ETF (IDV) News
Similar Companies to BTC iShares International Select Dividend ETF (IDV) 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.