BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF) Exchange: OTCMKTS

  1. Overview
  2. BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF)

Data as of June 2, 2023

$41.26 ($0.63) 1.55%

BlackRock iShares Core S&P 500 UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares Core S&P 500 UCITS ETF USD.
Daily Information Data
Date June 2, 2023
Open $41.00
Previous Close $41.26
High $41.26
Low $41.00
Adjusted Open $41.00
Previous Adjusted Close $41.26
Adjusted High $41.26
Adjusted Low $41.00

About BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF)

No Description Available

Invest in BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF)
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

Historical Stock Data for BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF)

Date Open High Low Close Adj.Close Volume
2023-04-28 $41.00 $41.26 $41.00 $41.26 $41.26 1,894
2023-04-27 $40.63 $40.63 $40.63 $40.63 $40.63 0
2023-04-26 $40.63 $40.63 $40.63 $40.63 $40.63 12,426
2023-04-25 $41.31 $41.31 $41.31 $41.31 $41.31 218
2023-04-24 $41.31 $41.31 $41.31 $41.31 $41.31 0
2023-04-21 $41.31 $41.31 $41.31 $41.31 $41.31 0
2023-04-20 $41.31 $41.31 $41.31 $41.31 $41.31 0
2023-04-19 $41.25 $41.31 $41.25 $41.31 $41.31 9,528
2023-04-18 $41.35 $41.35 $41.35 $41.35 $41.35 4,836
2023-04-17 $40.89 $40.89 $40.89 $40.89 $40.89 0
2023-04-14 $40.89 $40.89 $40.89 $40.89 $40.89 0
2023-04-13 $40.89 $40.89 $40.89 $40.89 $40.89 0
2023-04-12 $40.89 $40.89 $40.89 $40.89 $40.89 414
2023-04-11 $41.02 $41.02 $40.88 $40.95 $40.95 1,425
2023-04-10 $40.95 $40.95 $40.95 $40.95 $40.95 0
2023-04-06 $40.95 $40.95 $40.95 $40.95 $40.95 0
2023-04-05 $40.95 $40.95 $40.95 $40.95 $40.95 1,425
2023-04-04 $41.00 $41.00 $40.95 $40.95 $40.95 2,574
2023-04-03 $39.46 $39.46 $39.46 $39.46 $39.46 0
2023-03-31 $39.46 $39.46 $39.46 $39.46 $39.46 0
2023-03-30 $39.46 $39.46 $39.46 $39.46 $39.46 94
2023-03-29 $39.46 $39.46 $39.46 $39.46 $39.46 60
2023-03-28 $39.46 $39.46 $39.46 $39.46 $39.46 3,140
2023-03-27 $39.09 $39.09 $39.09 $39.09 $39.09 0
2023-03-24 $39.20 $39.20 $39.09 $39.09 $39.09 16,963
2023-03-23 $39.65 $39.65 $39.65 $39.65 $39.65 0
2023-03-22 $39.76 $39.76 $39.65 $39.65 $39.65 1,646
2023-03-21 $39.55 $39.76 $39.55 $39.76 $39.76 129,385
2023-03-20 $39.16 $39.16 $39.16 $39.16 $39.16 0
2023-03-17 $39.16 $39.16 $39.16 $39.16 $39.16 0
2023-03-16 $39.16 $39.16 $39.16 $39.16 $39.16 9,500
2023-03-15 $39.16 $39.16 $39.16 $39.16 $39.02 0
2023-03-14 $39.11 $39.16 $39.11 $39.16 $39.02 36,312
2023-03-13 $38.80 $38.80 $38.80 $38.80 $38.66 6,157
2023-03-10 $38.85 $38.85 $38.85 $38.85 $38.72 18,440
2023-03-09 $40.17 $40.17 $40.17 $40.17 $40.03 2,518
2023-03-08 $39.71 $39.71 $39.71 $39.71 $39.57 45,678
2023-03-07 $40.45 $40.45 $40.45 $40.45 $40.31 25
2023-03-06 $40.48 $40.48 $40.45 $40.45 $40.31 2,421
2023-03-03 $39.98 $39.98 $39.98 $39.98 $39.98 0
2023-03-02 $39.98 $39.98 $39.98 $39.98 $39.98 0
2023-03-01 $39.98 $39.98 $39.98 $39.98 $39.98 94
2023-02-28 $39.98 $39.98 $39.98 $39.98 $39.98 340
2023-02-27 $39.99 $39.99 $39.99 $39.99 $39.99 7,702
2023-02-24 $39.70 $39.70 $39.70 $39.70 $39.70 206
2023-02-23 $39.92 $39.92 $39.55 $39.72 $39.72 2,728
2023-02-22 $39.71 $39.71 $39.71 $39.71 $39.71 4,893
2023-02-21 $40.87 $40.87 $40.87 $40.87 $40.87 0
2023-02-17 $40.87 $40.87 $40.87 $40.87 $40.87 0
2023-02-16 $40.87 $40.87 $40.87 $40.87 $40.87 8
2023-02-15 $40.87 $40.87 $40.87 $40.87 $40.87 0
2023-02-14 $40.87 $40.87 $40.87 $40.87 $40.87 8
2023-02-13 $40.87 $40.87 $40.87 $40.87 $40.87 50
2023-02-10 $40.87 $40.87 $40.87 $40.87 $40.87 3,000
2023-02-09 $40.87 $40.87 $40.87 $40.87 $40.87 5,000
2023-02-08 $40.87 $40.87 $40.87 $40.87 $40.87 4,625
2023-02-07 $40.94 $40.96 $40.94 $40.96 $40.96 67,568
2023-02-06 $41.44 $41.44 $40.99 $40.99 $40.99 10,800
2023-02-03 $41.45 $41.45 $41.45 $41.45 $41.45 351
2023-02-02 $40.38 $40.38 $40.38 $40.38 $40.38 0
2023-02-01 $40.42 $40.42 $40.38 $40.38 $40.38 1,950
2023-01-31 $40.05 $40.05 $40.05 $40.05 $40.05 12,986
2023-01-30 $40.45 $40.45 $40.34 $40.34 $40.34 77,748
2023-01-27 $40.38 $40.38 $40.38 $40.38 $40.38 121
2023-01-26 $39.66 $39.66 $39.66 $39.66 $39.66 0
2023-01-25 $39.66 $39.66 $39.66 $39.66 $39.66 152
2023-01-24 $39.66 $39.66 $39.66 $39.66 $39.66 2,486
2023-01-23 $38.96 $38.96 $38.96 $38.96 $38.96 0
2023-01-20 $38.96 $38.96 $38.96 $38.96 $38.96 6,200
2023-01-19 $38.96 $38.96 $38.96 $38.96 $38.96 541
2023-01-18 $38.90 $38.90 $38.90 $38.90 $38.90 218
2023-01-17 $38.90 $38.90 $38.90 $38.90 $38.90 0
2023-01-13 $38.90 $38.90 $38.90 $38.90 $38.90 0
2023-01-12 $38.90 $38.90 $38.90 $38.90 $38.90 0
2023-01-11 $38.90 $38.90 $38.90 $38.90 $38.90 0
2023-01-10 $38.90 $38.90 $38.90 $38.90 $38.90 563
2023-01-09 $37.99 $37.99 $37.99 $37.99 $37.99 31
2023-01-06 $37.99 $37.99 $37.99 $37.99 $37.99 0
2023-01-05 $37.99 $37.99 $37.99 $37.99 $37.99 177
2023-01-04 $38.21 $38.30 $38.00 $38.00 $38.00 10,782
2023-01-03 $38.40 $38.40 $38.40 $38.40 $38.40 0
2022-12-30 $38.40 $38.40 $38.40 $38.40 $38.40 0
2022-12-29 $38.40 $38.40 $38.40 $38.40 $38.40 638
2022-12-28 $38.16 $38.30 $38.16 $38.30 $38.30 60,914
2022-12-27 $38.45 $38.45 $38.45 $38.45 $38.45 16,811
2022-12-23 $38.07 $38.07 $38.07 $38.07 $38.07 2,742
2022-12-22 $38.22 $38.22 $38.22 $38.22 $38.22 0
2022-12-21 $38.22 $38.22 $38.22 $38.22 $38.22 0
2022-12-20 $38.22 $38.22 $38.22 $38.22 $38.22 0
2022-12-19 $38.30 $38.30 $38.22 $38.22 $38.22 2,925
2022-12-16 $38.45 $38.45 $38.45 $38.45 $38.45 700
2022-12-15 $38.83 $39.02 $38.83 $39.02 $39.02 5,500
2022-12-14 $40.28 $40.29 $40.28 $40.29 $40.29 11,673
2022-12-13 $39.50 $39.50 $39.50 $39.50 $39.50 0
2022-12-12 $39.50 $39.50 $39.50 $39.50 $39.50 5,667
2022-12-09 $39.52 $39.52 $39.35 $39.35 $39.35 2,603
2022-12-08 $39.25 $39.25 $39.25 $39.25 $39.25 2,547
2022-12-07 $40.26 $40.26 $40.26 $40.26 $40.26 6,512
2022-12-06 $40.26 $40.26 $40.26 $40.26 $40.26 0
2022-12-05 $40.26 $40.26 $40.26 $40.26 $40.26 0
2022-12-02 $40.28 $40.28 $40.26 $40.26 $40.26 6,512
2022-12-01 $40.47 $40.47 $40.47 $40.47 $40.47 245
2022-11-30 $40.75 $40.75 $40.75 $40.75 $40.75 245
2022-11-29 $39.60 $39.63 $39.60 $39.61 $39.61 9,032
2022-11-28 $39.70 $39.70 $39.70 $39.70 $39.70 0
2022-11-25 $39.70 $39.70 $39.70 $39.70 $39.70 0
2022-11-23 $39.70 $39.70 $39.70 $39.70 $39.70 0
2022-11-22 $39.70 $39.70 $39.70 $39.70 $39.70 260
2022-11-21 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-11-18 $39.35 $39.35 $39.35 $39.35 $39.35 130
2022-11-17 $39.35 $39.35 $39.35 $39.35 $39.35 0
2022-11-16 $39.35 $39.35 $39.35 $39.35 $39.35 2,725
2022-11-15 $40.17 $40.17 $40.17 $40.17 $40.17 214
2022-11-14 $39.44 $39.44 $39.44 $39.44 $39.44 300
2022-11-11 $38.98 $38.98 $38.98 $38.98 $38.98 0
2022-11-10 $38.99 $38.99 $38.99 $38.99 $38.99 365
2022-11-09 $37.70 $37.70 $37.70 $37.70 $37.70 2,177
2022-11-08 $38.60 $38.60 $38.60 $38.60 $38.60 574
2022-11-07 $37.61 $37.61 $37.61 $37.61 $37.61 0
2022-11-04 $37.61 $37.61 $37.61 $37.61 $37.61 369
2022-11-03 $37.17 $37.45 $37.17 $37.45 $37.45 8,058
2022-11-02 $38.55 $38.55 $38.55 $38.55 $38.55 0
2022-11-01 $38.92 $38.96 $38.55 $38.55 $38.55 8,154
2022-10-31 $38.62 $38.62 $38.62 $38.62 $38.62 250
2022-10-28 $38.00 $38.00 $38.00 $38.00 $38.00 0
2022-10-27 $38.00 $38.00 $38.00 $38.00 $38.00 181
2022-10-26 $38.13 $38.45 $38.13 $38.45 $38.45 29,670
2022-10-25 $38.25 $38.25 $38.16 $38.16 $38.16 13,811
2022-10-24 $36.79 $36.79 $36.79 $36.79 $36.79 0
2022-10-21 $36.79 $36.79 $36.79 $36.79 $36.79 265
2022-10-20 $36.78 $36.78 $36.78 $36.78 $36.78 0
2022-10-19 $36.97 $36.97 $36.78 $36.78 $36.78 3,341
2022-10-18 $37.24 $37.24 $36.85 $36.85 $36.85 10,644
2022-10-17 $36.00 $36.00 $36.00 $36.00 $36.00 0
2022-10-14 $36.00 $36.00 $36.00 $36.00 $36.00 0
2022-10-13 $36.53 $36.53 $36.00 $36.00 $36.00 13,788
2022-10-12 $35.88 $35.88 $35.88 $35.88 $35.88 1,095
2022-10-11 $36.12 $36.12 $36.12 $36.12 $36.12 300
2022-10-10 $36.12 $36.12 $36.12 $36.12 $36.12 2,420
2022-10-07 $36.40 $36.40 $36.40 $36.40 $36.40 8,051
2022-10-06 $37.79 $37.79 $37.39 $37.75 $37.75 3,029
2022-10-05 $37.19 $37.19 $37.19 $37.19 $37.19 2,100
2022-10-04 $36.13 $36.13 $36.13 $36.13 $36.13 250
2022-10-03 $36.13 $36.13 $36.13 $36.13 $36.13 0
2022-09-30 $36.15 $36.15 $36.13 $36.13 $36.13 250
2022-09-29 $36.25 $36.25 $36.25 $36.25 $36.25 0
2022-09-28 $36.25 $36.25 $36.25 $36.25 $36.25 4,573
2022-09-27 $38.00 $38.00 $38.00 $38.00 $38.00 0
2022-09-26 $38.00 $38.00 $38.00 $38.00 $38.00 263
2022-09-23 $36.71 $36.71 $36.71 $36.71 $36.71 1,644
2022-09-22 $38.56 $38.56 $38.56 $38.56 $38.56 600
2022-09-21 $38.56 $38.56 $38.56 $38.56 $38.56 115
2022-09-20 $38.39 $38.39 $38.39 $38.39 $38.39 8,858
2022-09-19 $38.20 $38.20 $38.20 $38.20 $38.20 0
2022-09-16 $38.40 $38.40 $38.20 $38.20 $38.20 990
2022-09-15 $38.78 $38.78 $38.78 $38.78 $38.78 0
2022-09-14 $38.78 $38.78 $38.78 $38.78 $38.64 80
2022-09-13 $38.78 $38.78 $38.78 $38.78 $38.64 500
2022-09-12 $39.10 $39.10 $39.10 $39.10 $38.96 0
2022-09-09 $39.10 $39.10 $39.10 $39.10 $39.10 0
2022-09-08 $39.10 $39.10 $39.10 $39.10 $39.10 0
2022-09-07 $39.10 $39.10 $39.10 $39.10 $39.10 260
2022-09-06 $39.31 $39.31 $38.75 $39.16 $39.16 300
2022-09-02 $39.16 $39.16 $39.16 $39.16 $39.16 0
2022-09-01 $39.16 $39.16 $39.16 $39.16 $39.16 300
2022-08-31 $39.81 $39.81 $39.81 $39.81 $39.81 2,939
2022-08-30 $41.00 $41.00 $41.00 $41.00 $41.00 60
2022-08-29 $41.00 $41.00 $41.00 $41.00 $41.00 735
2022-08-26 $41.00 $41.00 $41.00 $41.00 $41.00 0
2022-08-25 $41.00 $41.00 $41.00 $41.00 $41.00 0
2022-08-24 $41.00 $41.00 $41.00 $41.00 $41.00 0
2022-08-23 $41.00 $41.00 $41.00 $41.00 $41.00 735
2022-08-22 $42.50 $42.50 $42.50 $42.50 $42.50 0
2022-08-19 $42.50 $42.50 $42.50 $42.50 $42.50 2,396
2022-08-18 $42.66 $42.66 $42.50 $42.50 $42.50 1,117
2022-08-17 $42.56 $42.56 $42.56 $42.56 $42.56 440
2022-08-16 $42.50 $42.50 $42.50 $42.50 $42.50 0
2022-08-15 $42.50 $42.50 $42.50 $42.50 $42.50 2,950
2022-08-12 $41.00 $41.00 $41.00 $41.00 $41.00 0
2022-08-11 $41.00 $41.00 $41.00 $41.00 $41.00 0
2022-08-10 $41.00 $41.00 $41.00 $41.00 $41.00 0
2022-08-09 $41.00 $41.00 $41.00 $41.00 $41.00 481
2022-08-08 $41.67 $41.67 $41.61 $41.61 $41.61 862
2022-08-05 $40.88 $40.88 $40.88 $40.88 $40.88 1,200
2022-08-04 $41.20 $41.20 $41.20 $41.20 $41.20 0
2022-08-03 $41.20 $41.20 $41.20 $41.20 $41.20 134
2022-08-02 $40.15 $40.15 $40.15 $40.15 $40.15 0
2022-08-01 $40.15 $40.15 $40.15 $40.15 $40.15 0
2022-07-29 $40.15 $40.15 $40.15 $40.15 $40.15 67
2022-07-28 $39.83 $40.15 $39.83 $40.15 $40.15 4,782
2022-07-27 $39.75 $39.75 $39.75 $39.75 $39.75 0
2022-07-26 $39.75 $39.75 $39.75 $39.75 $39.75 85
2022-07-25 $39.75 $39.75 $39.75 $39.75 $39.75 0
2022-07-22 $39.75 $39.75 $39.75 $39.75 $39.75 0
2022-07-21 $39.75 $39.75 $39.75 $39.75 $39.75 222
2022-07-20 $38.15 $38.15 $38.15 $38.15 $38.15 0
2022-07-19 $38.15 $38.15 $38.15 $38.15 $38.15 0
2022-07-18 $38.15 $38.15 $38.15 $38.15 $38.15 0
2022-07-15 $38.15 $38.15 $38.15 $38.15 $38.15 2,769
2022-07-14 $37.90 $37.90 $37.90 $37.90 $37.90 18,997
2022-07-13 $37.90 $37.90 $37.90 $37.90 $37.90 0
2022-07-12 $37.90 $37.90 $37.90 $37.90 $37.90 0
2022-07-11 $37.90 $37.90 $37.90 $37.90 $37.90 0
2022-07-08 $37.90 $37.90 $37.90 $37.90 $37.90 0
2022-07-07 $37.90 $37.90 $37.90 $37.90 $37.90 0
2022-07-06 $37.90 $37.90 $37.90 $37.90 $37.90 563
2022-07-05 $37.34 $37.34 $37.34 $37.34 $37.34 1,929
2022-07-01 $38.87 $38.87 $38.87 $38.87 $38.87 0
2022-06-30 $38.87 $38.87 $38.87 $38.87 $38.87 213
2022-06-29 $38.87 $38.87 $38.87 $38.87 $38.87 0
2022-06-28 $38.85 $38.87 $38.85 $38.87 $38.87 18,416
2022-06-27 $39.09 $39.09 $39.09 $39.09 $39.09 100
2022-06-24 $37.58 $37.58 $37.58 $37.58 $37.58 0
2022-06-23 $37.72 $37.72 $37.58 $37.58 $37.58 6,326
2022-06-22 $37.58 $37.58 $37.58 $37.58 $37.58 420
2022-06-21 $37.35 $37.35 $37.35 $37.35 $37.35 1,648
2022-06-17 $36.45 $36.45 $36.45 $36.45 $36.45 273
2022-06-16 $36.70 $36.70 $36.70 $36.70 $36.70 1,235
2022-06-15 $37.74 $37.74 $37.74 $37.74 $37.60 17,647
2022-06-14 $37.40 $37.40 $37.40 $37.40 $37.27 6,868
2022-06-13 $39.10 $39.10 $39.10 $39.10 $38.96 0
2022-06-10 $39.10 $39.10 $39.10 $39.10 $38.96 5,979
2022-06-09 $40.35 $40.35 $40.35 $40.35 $40.20 226
2022-06-08 $41.50 $41.50 $41.50 $41.50 $41.35 855
2022-06-07 $40.98 $41.20 $40.98 $41.20 $41.05 3,910
2022-06-06 $40.60 $40.60 $40.60 $40.60 $40.45 0
2022-06-03 $40.60 $40.60 $40.60 $40.60 $40.45 125
2022-06-02 $40.70 $40.70 $40.70 $40.70 $40.55 536
2022-06-01 $41.00 $41.01 $41.00 $41.01 $40.86 2,618
2022-05-31 $40.55 $40.55 $40.55 $40.55 $40.40 0
2022-05-27 $40.55 $40.55 $40.55 $40.55 $40.40 2,469
2022-05-26 $40.19 $40.55 $40.19 $40.55 $40.40 550
2022-05-25 $39.50 $39.50 $39.50 $39.50 $39.35 0
2022-05-24 $39.50 $39.50 $39.50 $39.50 $39.35 0
2022-05-23 $39.35 $39.50 $39.35 $39.50 $39.35 1,614
2022-05-20 $39.14 $39.14 $38.25 $38.25 $38.11 5,411
2022-05-19 $40.25 $40.25 $40.25 $40.25 $40.10 0
2022-05-18 $40.25 $40.25 $40.25 $40.25 $40.10 0
2022-05-17 $40.25 $40.25 $40.25 $40.25 $40.10 895
2022-05-16 $39.80 $39.80 $39.80 $39.80 $39.65 323
2022-05-13 $39.67 $40.13 $39.67 $40.13 $39.98 17,517
2022-05-12 $38.83 $38.83 $38.15 $38.15 $38.01 7,009
2022-05-11 $39.62 $39.62 $39.62 $39.62 $39.47 0
2022-05-10 $39.73 $39.81 $39.62 $39.62 $39.47 13,588
2022-05-09 $39.99 $39.99 $39.40 $39.40 $39.25 3,817
2022-05-06 $41.49 $41.49 $41.49 $41.49 $41.34 639
2022-05-05 $41.49 $41.49 $41.49 $41.49 $41.34 0
2022-05-04 $41.49 $41.49 $41.49 $41.49 $41.34 0
2022-05-03 $41.45 $41.49 $41.45 $41.49 $41.34 8,029
2022-05-02 $41.00 $41.00 $41.00 $41.00 $40.85 3,028
2022-04-29 $42.00 $42.00 $42.00 $42.00 $41.85 8,720
2022-04-28 $41.77 $41.77 $41.77 $41.77 $41.61 332
2022-04-27 $41.67 $41.68 $41.67 $41.68 $41.53 13,706
2022-04-26 $44.25 $44.25 $44.25 $44.25 $44.09 855
2022-04-25 $44.25 $44.25 $44.25 $44.25 $44.09 855
2022-04-22 $44.25 $44.25 $44.25 $44.25 $44.09 36
2022-04-21 $44.25 $44.25 $44.25 $44.25 $44.09 205
2022-04-20 $44.25 $44.25 $44.25 $44.25 $44.09 0
2022-04-19 $44.25 $44.25 $44.25 $44.25 $44.09 67
2022-04-18 $44.25 $44.25 $44.25 $44.25 $44.09 0
2022-04-14 $44.25 $44.25 $44.25 $44.25 $44.09 446
2022-04-13 $44.25 $44.25 $44.25 $44.25 $44.09 342
2022-04-12 $44.25 $44.25 $44.25 $44.25 $44.09 1,100
2022-04-11 $44.75 $44.75 $44.75 $44.75 $44.59 473
2022-04-08 $44.75 $44.75 $44.75 $44.75 $44.59 338
2022-04-07 $44.75 $44.75 $44.75 $44.75 $44.59 732
2022-04-06 $45.63 $45.63 $45.63 $45.63 $45.46 1,407
2022-04-05 $45.63 $45.63 $45.63 $45.63 $45.46 990
2022-04-04 $45.30 $45.30 $45.30 $45.30 $45.13 745
2022-04-01 $45.25 $45.25 $45.25 $45.25 $45.08 300
2022-03-31 $45.81 $45.81 $45.68 $45.68 $45.51 35,379
2022-03-30 $45.05 $45.05 $45.05 $45.05 $44.88 0
2022-03-29 $45.05 $45.05 $45.05 $45.05 $44.88 840
2022-03-28 $45.06 $45.16 $45.05 $45.05 $44.88 3,573
2022-03-25 $44.76 $44.76 $44.76 $44.76 $44.59 510
2022-03-24 $44.76 $44.76 $44.76 $44.76 $44.60 674
2022-03-23 $44.76 $44.76 $44.76 $44.76 $44.60 6,577
2022-03-22 $44.90 $44.90 $44.76 $44.76 $44.59 4,319
2022-03-21 $44.11 $44.11 $43.90 $43.90 $43.74 1,922
2022-03-18 $44.15 $44.15 $44.15 $44.15 $43.99 2,930
2022-03-17 $43.35 $43.35 $43.35 $43.35 $43.19 818
2022-03-16 $43.38 $43.38 $43.35 $43.35 $43.06 6,765
2022-03-15 $41.90 $41.90 $41.90 $41.90 $41.62 648
2022-03-14 $42.29 $42.29 $42.29 $42.29 $42.01 1,603
2022-03-11 $42.29 $42.29 $42.29 $42.29 $42.01 26,010
2022-03-10 $42.28 $42.29 $42.28 $42.29 $42.01 5,830
2022-03-09 $41.82 $41.82 $41.82 $41.82 $41.54 1,545
2022-03-08 $41.82 $41.82 $41.82 $41.82 $41.54 6,436
2022-03-07 $43.50 $43.50 $43.50 $43.50 $43.21 939
2022-03-04 $43.69 $43.69 $43.69 $43.69 $43.40 563
2022-03-03 $43.69 $43.69 $43.69 $43.69 $43.40 1,754
2022-03-02 $43.85 $43.85 $43.85 $43.85 $43.56 1,045
2022-03-01 $43.16 $43.16 $43.16 $43.16 $42.87 7,489
2022-02-28 $43.55 $43.55 $43.55 $43.55 $43.26 0
2022-02-25 $43.08 $43.55 $43.08 $43.55 $43.26 2,763
2022-02-24 $43.21 $43.21 $43.21 $43.21 $42.92 226
2022-02-23 $43.21 $43.21 $43.21 $43.21 $42.92 1,157
2022-02-22 $43.05 $43.14 $43.05 $43.14 $42.86 3,090
2022-02-18 $42.90 $42.90 $42.90 $42.90 $42.61 1,936
2022-02-17 $44.75 $44.75 $44.75 $44.75 $44.45 242
2022-02-16 $44.20 $44.20 $44.20 $44.20 $43.91 164
2022-02-15 $44.20 $44.20 $44.20 $44.20 $43.91 0
2022-02-14 $44.20 $44.20 $44.20 $44.20 $43.91 1,020
2022-02-11 $44.91 $44.91 $44.91 $44.91 $44.61 1,102
2022-02-10 $44.91 $44.91 $44.91 $44.91 $44.61 0
2022-02-09 $44.91 $44.91 $44.91 $44.91 $44.61 20
2022-02-08 $44.91 $44.91 $44.91 $44.91 $44.61 617
2022-02-07 $44.75 $44.75 $44.75 $44.75 $44.45 0
2022-02-04 $44.75 $44.75 $44.75 $44.75 $44.45 450
2022-02-03 $45.47 $45.47 $45.25 $45.28 $44.97 2,785
2022-02-02 $45.30 $45.30 $45.30 $45.30 $45.00 408
2022-02-01 $44.91 $45.30 $44.91 $45.30 $45.00 6,567
2022-01-31 $44.35 $44.46 $44.35 $44.35 $44.06 28,956
2022-01-28 $43.90 $43.90 $43.90 $43.90 $43.61 635
2022-01-27 $43.76 $43.90 $43.76 $43.90 $43.61 7,501
2022-01-26 $44.00 $44.30 $43.84 $44.30 $44.01 9,706
2022-01-25 $42.85 $43.15 $42.85 $43.15 $42.86 2,004
2022-01-24 $42.63 $44.00 $42.63 $44.00 $43.71 26,583
2022-01-21 $44.15 $44.15 $44.15 $44.15 $43.86 6,616
2022-01-20 $45.20 $45.20 $45.20 $45.20 $44.90 386
2022-01-19 $47.10 $47.10 $47.10 $47.10 $46.79 2,229
2022-01-18 $47.10 $47.10 $47.10 $47.10 $46.79 0
2022-01-14 $47.10 $47.10 $47.10 $47.10 $46.79 2,229
2022-01-13 $47.10 $47.10 $47.10 $47.10 $46.79 0
2022-01-12 $47.10 $47.10 $47.10 $47.10 $46.79 1,200
2022-01-11 $46.30 $46.30 $46.30 $46.30 $45.99 1,342
2022-01-10 $45.80 $45.80 $45.67 $45.67 $45.37 10,752
2022-01-07 $47.55 $47.55 $47.55 $47.55 $47.23 0
2022-01-06 $47.55 $47.55 $47.55 $47.55 $47.23 0
2022-01-05 $47.55 $47.55 $47.55 $47.55 $47.23 0
2022-01-04 $47.88 $47.88 $47.40 $47.55 $47.23 8,968
2022-01-03 $47.90 $47.90 $47.90 $47.90 $47.58 0
2021-12-31 $47.73 $47.73 $47.73 $47.73 $47.41 5,552
2021-12-30 $47.73 $47.73 $47.73 $47.73 $47.41 0
2021-12-29 $47.61 $47.73 $47.61 $47.73 $47.41 5,552
2021-12-28 $47.25 $47.25 $47.25 $47.25 $46.94 0
2021-12-27 $47.25 $47.25 $47.25 $47.25 $46.94 0
2021-12-23 $47.18 $47.35 $47.18 $47.25 $46.94 4,496
2021-12-22 $46.32 $46.58 $46.32 $46.32 $46.01 3,228
2021-12-21 $45.88 $45.88 $45.88 $45.88 $45.58 44
2021-12-20 $45.88 $45.88 $45.88 $45.88 $45.58 368
2021-12-17 $45.88 $45.88 $45.88 $45.88 $45.58 1,000
2021-12-16 $46.72 $46.72 $46.72 $46.72 $46.41 41
2021-12-15 $46.72 $46.72 $46.72 $46.72 $46.29 0
2021-12-14 $46.72 $46.72 $46.72 $46.72 $46.29 0
2021-12-13 $46.72 $46.72 $46.72 $46.72 $46.29 0
2021-12-10 $46.72 $46.72 $46.72 $46.72 $46.29 2,000
2021-12-09 $46.72 $46.72 $46.72 $46.72 $46.29 1,071
2021-12-08 $46.72 $46.72 $46.72 $46.72 $46.29 1,071
2021-12-07 $45.51 $45.51 $45.51 $45.51 $45.09 0
2021-12-06 $45.51 $45.51 $45.51 $45.51 $45.09 0
2021-12-03 $45.51 $45.51 $45.51 $45.51 $45.09 0
2021-12-02 $45.42 $45.51 $45.38 $45.51 $45.09 5,040
2021-12-01 $45.73 $45.73 $45.73 $45.73 $45.30 0
2021-11-30 $46.18 $46.23 $45.73 $45.73 $45.30 36,142
2021-11-29 $46.33 $46.90 $46.33 $46.90 $46.46 9,618
2021-11-26 $45.65 $45.76 $45.65 $45.75 $45.33 26,470
2021-11-24 $46.80 $46.80 $46.80 $46.80 $46.37 0
2021-11-23 $46.80 $46.80 $46.80 $46.80 $46.37 0
2021-11-22 $46.80 $46.80 $46.80 $46.80 $46.37 0
2021-11-19 $46.80 $46.80 $46.80 $46.80 $46.37 150
2021-11-18 $46.83 $46.83 $46.83 $46.83 $46.40 0
2021-11-17 $46.83 $46.83 $46.83 $46.83 $46.40 7,316
2021-11-16 $46.80 $47.25 $46.80 $47.25 $46.81 1,975
2021-11-15 $46.65 $46.65 $46.65 $46.65 $46.22 215
2021-11-12 $46.55 $46.55 $46.55 $46.55 $46.12 2,000
2021-11-11 $46.37 $46.55 $46.37 $46.55 $46.12 57,006
2021-11-10 $46.80 $46.80 $46.80 $46.80 $46.37 0
2021-11-09 $46.80 $46.80 $46.80 $46.80 $46.37 2,000
2021-11-08 $46.88 $46.95 $46.80 $46.80 $46.37 4,606
2021-11-05 $46.99 $47.00 $46.70 $46.70 $46.27 5,569
2021-11-04 $46.15 $46.15 $46.15 $46.15 $45.72 438
2021-11-03 $46.15 $46.15 $46.15 $46.15 $45.72 0
2021-11-02 $45.55 $45.55 $45.55 $45.55 $45.13 517
2021-11-01 $45.55 $45.55 $45.55 $45.55 $45.13 0
2021-10-29 $45.55 $45.55 $45.55 $45.55 $45.13 0
2021-10-28 $45.55 $45.55 $45.55 $45.55 $45.13 0
2021-10-27 $45.55 $45.55 $45.55 $45.55 $45.13 0
2021-10-26 $45.77 $45.77 $45.55 $45.55 $45.13 517
2021-10-25 $45.55 $45.55 $45.55 $45.55 $45.13 1,000
2021-10-22 $44.44 $44.44 $44.44 $44.44 $44.03 499
2021-10-21 $44.44 $44.44 $44.44 $44.44 $44.03 6
2021-10-20 $44.44 $44.44 $44.44 $44.44 $44.03 0
2021-10-19 $44.44 $44.44 $44.44 $44.44 $44.03 0
2021-10-18 $44.44 $44.44 $44.44 $44.44 $44.03 0
2021-10-15 $44.44 $44.44 $44.44 $44.44 $44.03 1,300
2021-10-14 $43.30 $43.30 $43.30 $43.30 $42.90 6,000
2021-10-13 $43.30 $43.30 $43.30 $43.30 $42.90 0
2021-10-12 $43.35 $43.35 $43.30 $43.30 $42.90 9,250
2021-10-11 $43.09 $43.09 $43.09 $43.09 $42.69 0
2021-10-08 $43.09 $43.09 $43.09 $43.09 $42.69 35
2021-10-07 $43.09 $43.09 $43.09 $43.09 $42.69 0
2021-10-06 $43.09 $43.09 $43.09 $43.09 $42.69 1,865
2021-10-05 $43.40 $43.40 $43.40 $43.40 $43.00 0
2021-10-04 $43.40 $43.40 $43.40 $43.40 $43.00 3,528
2021-10-01 $43.40 $43.40 $43.40 $43.40 $43.00 0
2021-09-30 $43.48 $43.48 $43.38 $43.40 $43.00 3,911
2021-09-29 $43.00 $43.00 $43.00 $43.00 $42.60 0
2021-09-28 $43.00 $43.00 $43.00 $43.00 $42.60 0
2021-09-27 $43.00 $43.00 $43.00 $43.00 $42.60 150
2021-09-24 $44.15 $44.15 $44.15 $44.15 $43.74 35
2021-09-23 $44.27 $44.27 $44.15 $44.15 $43.74 2,600
2021-09-22 $43.49 $43.95 $43.49 $43.95 $43.54 7,751
2021-09-21 $43.47 $43.47 $43.47 $43.47 $43.07 230
2021-09-20 $43.47 $43.47 $43.47 $43.47 $43.07 1,000
2021-09-17 $44.23 $44.24 $44.23 $44.24 $43.83 1,406
2021-09-16 $44.28 $44.65 $44.28 $44.65 $44.24 11,592
2021-09-15 $44.30 $44.30 $44.30 $44.30 $43.77 0
2021-09-14 $44.30 $44.30 $44.30 $44.30 $43.77 792
2021-09-13 $44.45 $44.45 $44.45 $44.45 $43.92 0
2021-09-10 $44.71 $44.71 $44.45 $44.45 $43.92 878
2021-09-09 $45.09 $45.09 $45.09 $45.09 $44.55 1,513
2021-09-08 $45.07 $45.07 $45.07 $45.07 $44.53 46
2021-09-07 $45.07 $45.07 $45.07 $45.07 $44.53 875
2021-09-03 $45.13 $45.13 $45.13 $45.13 $44.59 360
2021-09-02 $45.26 $45.26 $45.26 $45.26 $44.72 495
2021-09-01 $45.23 $45.23 $45.22 $45.22 $44.68 4,308
2021-08-31 $45.25 $45.25 $45.25 $45.25 $44.71 44
2021-08-30 $45.25 $45.25 $45.25 $45.25 $44.71 561
2021-08-27 $44.70 $44.70 $44.70 $44.70 $44.16 1,680
2021-08-26 $44.70 $44.70 $44.70 $44.70 $44.16 0
2021-08-25 $44.50 $44.70 $44.50 $44.70 $44.16 815
2021-08-24 $44.73 $44.80 $44.73 $44.73 $44.19 2,944
2021-08-23 $44.90 $44.90 $44.90 $44.90 $44.36 1,081
2021-08-20 $44.33 $44.33 $44.33 $44.33 $43.80 0
2021-08-19 $44.33 $44.33 $44.33 $44.33 $43.80 0
2021-08-18 $44.33 $44.33 $44.33 $44.33 $43.80 340
2021-08-17 $44.38 $44.43 $44.38 $44.43 $43.90 4,850
2021-08-16 $44.11 $44.11 $44.11 $44.11 $43.58 0
2021-08-13 $44.11 $44.11 $44.11 $44.11 $43.58 0
2021-08-12 $44.11 $44.11 $44.11 $44.11 $43.58 7
2021-08-11 $44.11 $44.11 $44.11 $44.11 $43.58 16
2021-08-10 $44.05 $44.11 $44.05 $44.11 $43.58 3,037
2021-08-09 $44.16 $44.16 $44.16 $44.16 $43.63 2,263
2021-08-06 $43.56 $43.56 $43.56 $43.56 $43.04 0
2021-08-05 $43.56 $43.56 $43.56 $43.56 $43.04 0
2021-08-04 $43.56 $43.56 $43.56 $43.56 $43.04 0
2021-08-03 $43.56 $43.56 $43.56 $43.56 $43.04 228
2021-08-02 $43.93 $43.93 $43.93 $43.93 $43.40 13,471
2021-07-30 $44.15 $44.15 $44.15 $44.15 $43.62 0
2021-07-29 $44.15 $44.15 $44.15 $44.15 $43.62 262
2021-07-28 $43.85 $44.00 $43.81 $44.00 $43.47 3,500
2021-07-27 $43.76 $43.76 $43.62 $43.62 $43.10 120,250
2021-07-26 $43.31 $43.31 $43.31 $43.31 $42.79 0
2021-07-23 $43.31 $43.31 $43.31 $43.31 $42.79 45
2021-07-22 $43.31 $43.31 $43.31 $43.31 $42.79 0
2021-07-21 $43.31 $43.31 $43.31 $43.31 $42.79 4,415
2021-07-20 $42.55 $42.55 $42.55 $42.55 $42.04 470
2021-07-19 $42.55 $42.55 $42.55 $42.55 $42.04 1,000
2021-07-16 $43.36 $43.36 $43.36 $43.36 $42.84 4,867
2021-07-15 $43.52 $43.52 $43.48 $43.48 $42.96 10,811
2021-07-14 $43.35 $43.35 $43.35 $43.35 $42.83 1,831
2021-07-13 $43.25 $43.25 $43.25 $43.25 $42.73 0
2021-07-12 $43.25 $43.25 $43.25 $43.25 $42.73 1,968
2021-07-09 $43.25 $43.25 $43.25 $43.25 $42.73 73
2021-07-08 $43.25 $43.25 $43.25 $43.25 $42.73 0
2021-07-07 $43.25 $43.25 $43.25 $43.25 $42.73 1,450
2021-07-06 $43.14 $43.14 $43.14 $43.14 $42.62 458
2021-07-02 $43.14 $43.14 $43.14 $43.14 $42.62 20,871
2021-07-01 $42.92 $42.92 $42.75 $42.75 $42.24 3,157
2021-06-30 $42.64 $42.64 $42.64 $42.64 $42.13 340
2021-06-29 $42.25 $42.25 $42.25 $42.25 $41.74 11
2021-06-28 $42.25 $42.25 $42.25 $42.25 $41.74 0
2021-06-25 $42.25 $42.25 $42.25 $42.25 $41.74 0
2021-06-24 $42.25 $42.25 $42.25 $42.25 $41.74 0
2021-06-23 $42.25 $42.25 $42.25 $42.25 $41.74 7,500
2021-06-22 $41.80 $41.80 $41.80 $41.80 $41.30 0
2021-06-21 $41.80 $41.80 $41.80 $41.80 $41.30 0
2021-06-18 $41.80 $41.80 $41.80 $41.80 $41.30 720
2021-06-17 $42.01 $42.08 $42.01 $42.08 $41.58 2,221
2021-06-16 $42.39 $42.39 $42.33 $42.33 $41.70 1,610
2021-06-15 $42.43 $42.43 $42.05 $42.05 $41.43 27,441
2021-06-14 $42.32 $42.32 $42.32 $42.32 $41.69 800
2021-06-11 $44.15 $44.15 $42.32 $42.32 $41.69 1,840
2021-06-10 $42.16 $42.16 $42.16 $42.16 $41.53 650
2021-06-09 $42.22 $42.22 $42.22 $42.22 $41.59 165
2021-06-08 $41.60 $41.60 $41.60 $41.60 $40.98 0
2021-06-07 $41.60 $41.60 $41.60 $41.60 $40.98 0
2021-06-04 $41.60 $41.60 $41.60 $41.60 $40.98 18
2021-06-03 $41.60 $41.60 $41.60 $41.60 $40.98 95,000
2021-06-02 $42.08 $42.14 $41.80 $41.80 $41.18 3,166
2021-06-01 $41.94 $41.94 $41.94 $41.94 $41.32 791
2021-05-28 $42.50 $42.50 $42.50 $42.50 $41.87 35
2021-05-27 $42.15 $42.50 $41.94 $42.50 $41.87 7,631
2021-05-26 $41.05 $41.05 $41.05 $41.05 $40.44 0
2021-05-25 $41.05 $41.05 $41.05 $41.05 $40.44 0
2021-05-24 $41.05 $41.05 $41.05 $41.05 $40.44 3,157
2021-05-21 $41.05 $41.05 $41.05 $41.05 $40.44 0
2021-05-20 $41.05 $41.05 $41.05 $41.05 $40.44 200
2021-05-19 $40.73 $41.05 $40.73 $41.05 $40.44 2,924
2021-05-18 $41.23 $41.23 $41.23 $41.23 $40.62 0
2021-05-17 $41.23 $41.23 $41.23 $41.23 $40.62 1,208
2021-05-14 $40.75 $40.75 $40.75 $40.75 $40.14 0
2021-05-13 $41.02 $41.20 $40.75 $40.75 $40.14 3,207
2021-05-12 $41.14 $41.14 $40.75 $40.75 $40.14 12,436
2021-05-11 $42.27 $42.27 $42.27 $42.27 $41.64 1
2021-05-10 $42.27 $42.27 $42.27 $42.27 $41.64 24,330
2021-05-07 $41.10 $41.10 $41.10 $41.10 $40.49 0
2021-05-06 $41.10 $41.10 $41.10 $41.10 $40.49 0
2021-05-05 $41.10 $41.10 $41.10 $41.10 $40.49 0
2021-05-04 $41.61 $41.61 $41.10 $41.10 $40.49 190,276
2021-05-03 $41.85 $41.85 $41.85 $41.85 $41.23 0
2021-04-30 $41.85 $41.85 $41.85 $41.85 $41.23 1,202
2021-04-29 $41.51 $41.51 $41.51 $41.51 $40.89 0
2021-04-28 $41.51 $41.51 $41.51 $41.51 $40.89 0
2021-04-27 $41.51 $41.51 $41.51 $41.51 $40.89 0
2021-04-26 $41.51 $41.51 $41.51 $41.51 $40.89 0
2021-04-23 $41.37 $41.51 $41.37 $41.51 $40.89 1,461
2021-04-22 $41.54 $41.54 $41.10 $41.10 $40.49 4,233
2021-04-21 $40.88 $40.88 $40.88 $40.88 $40.27 0
2021-04-20 $41.18 $41.18 $40.88 $40.88 $40.27 10,346
2021-04-19 $41.39 $41.39 $41.39 $41.39 $40.78 174
2021-04-16 $41.79 $41.79 $41.79 $41.79 $41.17 1,142
2021-04-15 $41.41 $41.41 $41.41 $41.41 $40.79 366
2021-04-14 $41.30 $41.30 $41.24 $41.24 $40.62 43,371
2021-04-13 $41.25 $41.70 $41.08 $41.70 $41.08 4,372
2021-04-12 $41.11 $41.11 $41.11 $41.11 $40.50 125
2021-04-09 $40.81 $41.11 $40.81 $41.11 $40.50 51,559
2021-04-08 $40.75 $40.75 $40.70 $40.70 $40.09 541
2021-04-07 $42.32 $42.32 $40.62 $40.62 $40.01 418
2021-04-06 $40.60 $40.60 $40.54 $40.54 $39.93 18,989
2021-04-05 $39.63 $39.63 $39.63 $39.63 $39.04 0
2021-04-01 $39.63 $39.63 $39.63 $39.63 $39.04 0
2021-03-31 $39.56 $39.63 $39.56 $39.63 $39.04 1,905
2021-03-30 $40.69 $40.69 $40.69 $40.69 $40.09 0
2021-03-29 $40.69 $40.69 $40.69 $40.69 $40.09 96
2021-03-26 $40.69 $40.69 $40.69 $40.69 $40.09 125
2021-03-25 $38.48 $38.95 $38.48 $38.95 $38.37 2,617
2021-03-24 $39.10 $39.10 $39.10 $39.10 $38.52 7,037
2021-03-23 $39.21 $39.27 $39.21 $39.27 $38.68 16,288
2021-03-22 $38.88 $38.88 $38.88 $38.88 $38.30 0
2021-03-19 $38.88 $38.88 $38.88 $38.88 $38.30 1,000
2021-03-18 $39.44 $39.44 $39.35 $39.35 $38.77 2,727
2021-03-17 $40.94 $40.94 $39.28 $39.28 $38.70 243
2021-03-16 $39.25 $39.25 $39.25 $39.25 $38.67 0
2021-03-15 $39.25 $39.25 $39.25 $39.25 $38.67 11,393
2021-03-12 $38.93 $38.93 $38.93 $38.93 $38.35 102
2021-03-11 $38.93 $38.93 $38.93 $38.93 $38.35 84
2021-03-10 $38.93 $38.93 $38.92 $38.93 $38.23 13,519
2021-03-09 $38.74 $38.74 $38.74 $38.74 $38.05 0
2021-03-08 $38.74 $38.74 $38.74 $38.74 $38.05 369
2021-03-05 $37.90 $37.90 $37.90 $37.90 $37.22 26,205
2021-03-04 $37.99 $38.20 $37.99 $38.20 $37.52 14,242
2021-03-03 $38.52 $38.52 $38.52 $38.52 $37.83 16,510
2021-03-02 $38.74 $38.77 $38.74 $38.77 $38.08 28,591
2021-03-01 $38.55 $38.55 $38.55 $38.55 $37.86 0
2021-02-26 $38.07 $38.55 $38.07 $38.55 $37.86 53,072
2021-02-25 $38.84 $38.84 $38.84 $38.84 $38.15 966
2021-02-24 $38.84 $38.84 $38.84 $38.84 $38.15 966
2021-02-23 $38.46 $38.70 $38.46 $38.70 $38.01 1,010
2021-02-22 $39.00 $39.00 $39.00 $39.00 $38.30 0
2021-02-19 $39.00 $39.00 $39.00 $39.00 $38.30 1,338
2021-02-18 $38.96 $38.96 $38.96 $38.96 $38.27 2,534
2021-02-17 $38.97 $38.97 $38.97 $38.97 $38.27 2,534
2021-02-16 $39.34 $39.34 $39.34 $39.34 $38.64 4,430
2021-02-12 $38.92 $38.92 $38.92 $38.92 $38.22 256
2021-02-11 $39.12 $39.12 $39.05 $39.05 $38.35 1,790
2021-02-10 $39.16 $39.25 $39.16 $39.25 $38.55 1,188
2021-02-09 $38.95 $38.96 $38.75 $38.75 $38.06 3,188
2021-02-08 $38.93 $38.93 $38.93 $38.93 $38.24 2,480
2021-02-05 $38.45 $38.45 $38.45 $38.45 $37.76 0
2021-02-04 $38.40 $38.45 $38.40 $38.45 $37.76 812
2021-02-03 $38.02 $38.02 $38.02 $38.02 $37.34 1,500
2021-02-02 $38.30 $38.40 $38.30 $38.40 $37.71 2,406
2021-02-01 $37.30 $37.30 $37.24 $37.24 $36.58 6,344
2021-01-29 $37.48 $37.48 $37.23 $37.23 $36.57 10,243
2021-01-28 $37.90 $37.90 $37.90 $37.90 $37.22 212
2021-01-27 $37.90 $37.90 $37.90 $37.90 $37.22 1,258
2021-01-26 $38.57 $38.57 $38.57 $38.57 $37.88 30,205
2021-01-25 $37.45 $37.45 $37.45 $37.45 $36.78 1,000
2021-01-22 $37.45 $37.45 $37.45 $37.45 $36.78 0
2021-01-21 $37.45 $37.45 $37.45 $37.45 $36.78 29
2021-01-20 $37.45 $37.45 $37.45 $37.45 $36.78 53,094
2021-01-19 $37.45 $37.45 $37.45 $37.45 $36.78 2,170
2021-01-15 $37.64 $37.64 $37.52 $37.52 $36.84 1,180
2021-01-14 $38.00 $38.00 $38.00 $38.00 $37.32 2,146
2021-01-13 $37.88 $37.90 $37.88 $37.90 $37.22 3,590
2021-01-12 $38.08 $38.08 $38.08 $38.08 $37.39 0
2021-01-11 $38.08 $38.08 $38.08 $38.08 $37.39 0
2021-01-08 $38.08 $38.08 $38.08 $38.08 $37.39 4,077
2021-01-07 $37.81 $37.81 $37.81 $37.81 $37.13 76,010
2021-01-06 $37.25 $37.25 $37.25 $37.25 $36.58 632
2021-01-05 $37.02 $37.03 $37.02 $37.03 $36.37 97,000
2021-01-04 $37.24 $37.24 $36.94 $36.94 $36.28 984
2020-12-31 $37.25 $37.25 $37.25 $37.25 $36.59 0
2020-12-30 $37.25 $37.25 $37.25 $37.25 $36.59 8,005
2020-12-29 $37.35 $37.35 $37.35 $37.35 $36.68 2,975
2020-12-28 $36.45 $36.45 $36.45 $36.45 $35.79 3,013
2020-12-24 $36.45 $36.45 $36.45 $36.45 $35.79 0
2020-12-23 $36.45 $36.45 $36.45 $36.45 $35.79 0
2020-12-22 $36.45 $36.45 $36.45 $36.45 $35.79 3,013
2020-12-21 $36.45 $36.45 $36.45 $36.45 $35.79 3,101
2020-12-18 $36.90 $37.12 $36.90 $36.90 $36.24 51,699
2020-12-17 $36.45 $36.45 $36.45 $36.45 $35.80 0
2020-12-16 $36.45 $36.45 $36.45 $36.45 $35.80 56
2020-12-15 $36.51 $36.51 $36.45 $36.45 $35.80 675
2020-12-14 $36.73 $36.73 $36.73 $36.73 $36.08 84,527
2020-12-11 $36.27 $36.27 $36.27 $36.27 $35.62 1,380
2020-12-10 $36.00 $36.00 $36.00 $36.00 $35.36 472
2020-12-09 $36.00 $36.00 $36.00 $36.00 $35.24 0
2020-12-08 $36.00 $36.00 $36.00 $36.00 $35.24 472
2020-12-07 $36.90 $36.90 $36.90 $36.90 $36.12 715
2020-12-04 $36.95 $36.95 $36.95 $36.95 $36.17 0
2020-12-03 $36.95 $36.95 $36.95 $36.95 $36.17 772
2020-12-02 $36.54 $36.54 $36.54 $36.54 $35.77 231
2020-12-01 $36.54 $36.54 $36.54 $36.54 $35.77 5,671
2020-11-30 $35.80 $35.90 $35.80 $35.90 $35.14 5,743
2020-11-27 $36.18 $36.18 $36.18 $36.18 $35.42 108
2020-11-25 $36.18 $36.18 $36.18 $36.18 $35.42 685
2020-11-24 $35.20 $35.20 $35.20 $35.20 $34.46 0
2020-11-23 $35.70 $35.70 $35.20 $35.20 $34.46 34,086
2020-11-20 $35.20 $35.20 $35.20 $35.20 $34.46 703
2020-11-19 $35.30 $35.30 $35.20 $35.20 $34.46 2,948
2020-11-18 $36.08 $36.08 $36.08 $36.08 $35.32 1,873
2020-11-17 $35.80 $35.84 $35.78 $35.78 $35.03 7,086
2020-11-16 $36.02 $36.16 $36.02 $36.16 $35.40 7,339
2020-11-13 $35.52 $35.52 $35.52 $35.52 $34.77 92,070
2020-11-12 $35.54 $35.54 $35.20 $35.20 $34.46 1,976
2020-11-11 $35.56 $35.56 $35.56 $35.56 $34.81 1,500
2020-11-10 $35.20 $35.20 $35.03 $35.03 $34.29 611
2020-11-09 $36.75 $36.75 $36.75 $36.75 $35.97 2,523
2020-11-06 $34.86 $34.86 $34.86 $34.86 $34.12 36,600
2020-11-05 $34.42 $34.42 $34.42 $34.42 $33.69 0
2020-11-04 $34.42 $34.42 $34.42 $34.42 $33.69 116,550
2020-11-03 $33.75 $33.75 $33.75 $33.75 $33.04 76,820
2020-11-02 $32.70 $32.70 $32.70 $32.70 $32.01 0
2020-10-30 $32.70 $32.70 $32.70 $32.70 $32.01 1,396
2020-10-29 $32.78 $32.78 $32.78 $32.78 $32.09 247
2020-10-28 $32.78 $32.78 $32.78 $32.78 $32.09 4,100
2020-10-27 $33.61 $33.61 $33.61 $33.61 $32.90 289
2020-10-26 $34.65 $34.65 $34.65 $34.65 $33.92 0
2020-10-23 $34.65 $34.65 $34.65 $34.65 $33.92 1,227
2020-10-22 $34.23 $34.23 $34.23 $34.23 $33.51 0
2020-10-21 $34.23 $34.23 $34.23 $34.23 $33.51 485
2020-10-20 $34.32 $34.32 $33.00 $33.00 $32.30 11,981
2020-10-19 $34.88 $34.88 $34.88 $34.88 $34.14 0
2020-10-16 $34.88 $34.88 $34.88 $34.88 $34.14 370
2020-10-15 $34.39 $34.39 $34.39 $34.39 $33.66 177
2020-10-14 $34.90 $34.90 $34.90 $34.90 $34.16 0
2020-10-13 $34.90 $34.90 $34.90 $34.90 $34.16 0
2020-10-12 $34.88 $34.90 $34.88 $34.90 $34.16 70,960
2020-10-09 $33.94 $33.94 $33.94 $33.94 $33.22 0
2020-10-08 $33.94 $33.94 $33.94 $33.94 $33.22 4
2020-10-07 $33.94 $33.94 $33.94 $33.94 $33.22 61,160
2020-10-06 $33.40 $33.40 $33.40 $33.40 $32.70 0
2020-10-05 $33.40 $33.40 $33.40 $33.40 $32.70 0
2020-10-02 $33.45 $33.45 $33.40 $33.40 $32.70 10,522
2020-10-01 $33.81 $33.81 $33.81 $33.81 $33.10 0
2020-09-30 $33.81 $33.81 $33.81 $33.81 $33.10 500
2020-09-29 $32.22 $32.22 $32.22 $32.22 $31.54 0
2020-09-28 $32.22 $32.22 $32.22 $32.22 $31.54 0
2020-09-25 $32.22 $32.22 $32.22 $32.22 $31.54 0
2020-09-24 $32.22 $32.22 $32.22 $32.22 $31.54 1,273
2020-09-23 $32.87 $32.87 $32.55 $32.55 $31.86 3,200
2020-09-22 $32.63 $33.10 $32.63 $33.10 $32.40 11,965
2020-09-21 $32.17 $32.17 $32.17 $32.17 $31.49 2,036
2020-09-18 $31.19 $31.19 $31.19 $31.19 $30.53 0
2020-09-17 $31.19 $31.19 $31.19 $31.19 $30.53 0
2020-09-16 $31.19 $31.19 $31.19 $31.19 $30.42 64
2020-09-15 $31.19 $31.19 $31.19 $31.19 $30.42 1,469
2020-09-14 $33.62 $33.62 $33.62 $33.62 $32.79 0
2020-09-11 $33.58 $33.62 $33.58 $33.62 $32.79 1,272
2020-09-10 $34.30 $34.30 $34.30 $34.30 $33.45 300
2020-09-09 $33.75 $34.30 $33.75 $34.30 $33.45 1,194
2020-09-08 $35.14 $35.14 $35.14 $35.14 $34.27 570
2020-09-04 $35.14 $35.14 $35.14 $35.14 $34.27 1,008
2020-09-03 $35.52 $35.52 $35.14 $35.14 $34.27 1,170
2020-09-02 $35.47 $35.47 $35.43 $35.43 $34.55 2,400
2020-09-01 $34.45 $34.45 $34.45 $34.45 $33.60 0
2020-08-31 $34.45 $34.45 $34.45 $34.45 $33.60 0
2020-08-28 $34.45 $34.45 $34.45 $34.45 $33.60 158
2020-08-27 $34.45 $34.45 $34.45 $34.45 $33.60 0
2020-08-26 $34.43 $34.45 $34.43 $34.45 $33.60 15,850
2020-08-25 $33.70 $33.70 $33.70 $33.70 $32.87 0
2020-08-24 $33.70 $33.70 $33.70 $33.70 $32.87 0
2020-08-21 $33.70 $33.70 $33.70 $33.70 $32.87 1,750
2020-08-20 $33.65 $33.65 $33.65 $33.65 $32.82 0
2020-08-19 $33.82 $33.82 $33.65 $33.65 $32.82 6,023
2020-08-18 $33.78 $33.78 $33.78 $33.78 $32.95 0
2020-08-17 $33.78 $33.78 $33.78 $33.78 $32.95 1,900
2020-08-14 $33.62 $33.62 $33.62 $33.62 $32.79 1,105
2020-08-13 $33.67 $33.67 $33.67 $33.67 $32.83 20
2020-08-12 $33.67 $33.67 $33.67 $33.67 $32.83 0
2020-08-11 $33.59 $33.67 $33.59 $33.67 $32.83 2,136
2020-08-10 $33.30 $33.30 $33.30 $33.30 $32.48 0
2020-08-07 $33.30 $33.30 $33.30 $33.30 $32.48 3,469
2020-08-06 $32.90 $32.90 $32.90 $32.90 $32.09 10,030
2020-08-05 $32.59 $32.90 $32.59 $32.90 $32.09 3,205
2020-08-04 $32.93 $32.93 $32.60 $32.60 $31.79 11,719
2020-08-03 $32.82 $32.82 $32.81 $32.81 $32.00 3,170
2020-07-31 $32.24 $32.34 $32.24 $32.24 $31.44 658
2020-07-30 $32.01 $32.50 $31.97 $32.25 $31.45 14,844
2020-07-29 $32.25 $32.25 $32.25 $32.25 $31.45 0
2020-07-28 $32.25 $32.25 $32.25 $32.25 $31.45 1,000
2020-07-27 $32.45 $32.45 $32.45 $32.45 $31.65 0
2020-07-24 $32.45 $32.45 $32.45 $32.45 $31.65 0
2020-07-23 $32.45 $32.45 $32.45 $32.45 $31.65 234
2020-07-22 $32.54 $32.54 $32.48 $32.48 $31.68 3,898
2020-07-21 $32.21 $32.21 $32.21 $32.21 $31.42 0
2020-07-20 $32.21 $32.21 $32.21 $32.21 $31.42 1,585
2020-07-17 $32.25 $32.25 $32.25 $32.25 $31.46 0
2020-07-16 $32.25 $32.25 $32.25 $32.25 $31.46 0
2020-07-15 $32.25 $32.25 $32.25 $32.25 $31.46 100
2020-07-14 $31.50 $31.50 $31.50 $31.50 $30.72 318
2020-07-13 $31.05 $31.05 $31.05 $31.05 $30.28 0
2020-07-10 $31.05 $31.05 $31.05 $31.05 $30.28 1,251
2020-07-09 $31.05 $31.05 $31.05 $31.05 $30.28 3,170
2020-07-08 $31.36 $31.36 $31.36 $31.36 $30.59 0
2020-07-07 $31.36 $31.36 $31.36 $31.36 $30.59 191
2020-07-06 $31.36 $31.36 $31.36 $31.36 $30.59 0
2020-07-02 $31.36 $31.36 $31.36 $31.36 $30.59 1,655
2020-07-01 $31.01 $31.30 $30.98 $31.30 $30.53 123,908
2020-06-30 $30.85 $30.85 $30.85 $30.85 $30.09 7,682
2020-06-29 $30.15 $30.15 $30.15 $30.15 $29.40 250
2020-06-26 $30.11 $30.11 $30.11 $30.11 $29.37 1,216
2020-06-25 $30.24 $30.50 $30.24 $30.50 $29.75 3,529
2020-06-24 $31.24 $31.24 $31.24 $31.24 $30.46 0
2020-06-23 $31.24 $31.24 $31.24 $31.24 $30.46 11,596
2020-06-22 $30.60 $30.60 $30.60 $30.60 $29.84 200
2020-06-19 $30.82 $30.82 $30.82 $30.82 $30.06 168
2020-06-18 $30.82 $30.82 $30.82 $30.82 $30.06 265
2020-06-17 $31.14 $31.14 $31.14 $31.14 $30.37 1,750
2020-06-16 $31.40 $31.40 $31.40 $31.40 $30.62 450
2020-06-15 $29.54 $30.55 $29.54 $30.55 $29.79 4,679
2020-06-12 $30.40 $30.40 $30.40 $30.40 $29.65 19,309
2020-06-11 $30.72 $30.72 $30.57 $30.57 $29.81 1,418
2020-06-10 $31.88 $31.88 $31.88 $31.88 $30.97 5,200
2020-06-09 $31.95 $32.00 $31.92 $32.00 $31.08 1,683
2020-06-08 $31.77 $31.77 $31.77 $31.77 $30.87 0
2020-06-05 $31.77 $31.77 $31.77 $31.77 $30.87 1,037
2020-06-04 $31.10 $31.10 $31.10 $31.10 $30.21 300
2020-06-03 $31.03 $31.10 $31.03 $31.10 $30.21 929
2020-06-02 $30.00 $30.00 $30.00 $30.00 $29.14 700
2020-06-01 $30.30 $30.30 $30.30 $30.30 $29.43 255
2020-05-29 $30.22 $30.22 $30.22 $30.22 $29.36 1,973
2020-05-28 $30.41 $30.41 $30.41 $30.41 $29.54 435
2020-05-27 $29.92 $29.92 $29.70 $29.70 $28.85 27,476
2020-05-26 $29.98 $29.98 $29.98 $29.98 $29.12 2,380
2020-05-22 $29.29 $29.30 $29.29 $29.30 $28.46 12,898
2020-05-21 $29.35 $29.35 $29.35 $29.35 $28.51 466
2020-05-20 $29.59 $29.59 $29.59 $29.59 $28.74 1,335
2020-05-19 $29.25 $29.25 $29.25 $29.25 $28.41 8,700
2020-05-18 $28.30 $28.30 $28.30 $28.30 $27.49 0
2020-05-15 $28.34 $28.34 $28.30 $28.30 $27.49 996
2020-05-14 $27.62 $27.62 $27.62 $27.62 $26.83 760
2020-05-13 $27.90 $27.90 $27.90 $27.90 $27.10 5,136
2020-05-12 $29.19 $29.19 $29.19 $29.19 $28.36 6,208
2020-05-11 $28.83 $28.83 $28.83 $28.83 $28.01 0
2020-05-08 $28.83 $28.83 $28.83 $28.83 $28.01 0
2020-05-07 $28.83 $28.83 $28.83 $28.83 $28.01 944
2020-05-06 $28.77 $28.77 $28.73 $28.73 $27.91 5,715
2020-05-05 $28.71 $28.71 $28.71 $28.71 $27.89 1,430
2020-05-04 $29.06 $29.06 $29.06 $29.06 $28.23 8,970
2020-05-01 $29.06 $29.06 $29.06 $29.06 $28.23 0
2020-04-30 $29.06 $29.06 $29.06 $29.06 $28.23 24
2020-04-29 $28.93 $29.22 $28.93 $29.06 $28.23 3,719
2020-04-28 $28.15 $28.15 $28.15 $28.15 $27.35 773
2020-04-27 $28.45 $28.50 $28.25 $28.50 $27.69 48,708
2020-04-24 $27.76 $27.76 $27.76 $27.76 $26.96 0
2020-04-23 $27.76 $27.76 $27.76 $27.76 $26.96 615
2020-04-22 $27.78 $27.78 $27.76 $27.76 $26.96 25,200
2020-04-21 $27.61 $27.61 $27.61 $27.61 $26.82 0
2020-04-20 $27.61 $27.61 $27.61 $27.61 $26.82 9
2020-04-17 $27.61 $27.61 $27.61 $27.61 $26.82 180
2020-04-16 $27.61 $27.61 $27.61 $27.61 $26.82 0
2020-04-15 $27.64 $27.65 $27.61 $27.61 $26.82 15,175
2020-04-14 $27.00 $27.00 $27.00 $27.00 $26.23 4
2020-04-13 $27.00 $27.00 $27.00 $27.00 $26.23 2,250
2020-04-09 $27.88 $27.88 $27.85 $27.85 $27.05 739
2020-04-08 $26.85 $26.85 $26.75 $26.75 $25.99 840
2020-04-07 $25.99 $25.99 $25.99 $25.99 $25.25 0
2020-04-06 $25.99 $25.99 $25.99 $25.99 $25.25 231
2020-04-03 $24.93 $24.93 $24.85 $24.85 $24.14 47,660
2020-04-02 $25.00 $25.00 $25.00 $25.00 $24.29 717
2020-04-01 $24.55 $24.55 $24.55 $24.55 $23.85 55,246
2020-03-31 $26.29 $26.50 $26.29 $26.50 $25.74 2,212
2020-03-30 $25.52 $25.89 $25.52 $25.89 $25.15 1,439
2020-03-27 $25.21 $25.85 $25.12 $25.85 $25.11 5,481
2020-03-26 $25.58 $25.58 $25.40 $25.43 $24.70 1,134
2020-03-25 $24.32 $24.32 $24.17 $24.17 $23.47 11,592
2020-03-24 $23.64 $23.64 $23.45 $23.45 $22.78 10,061
2020-03-23 $20.74 $22.55 $20.74 $22.50 $21.86 11,911
2020-03-20 $20.74 $24.26 $20.74 $24.26 $23.56 44,440
2020-03-19 $24.22 $24.22 $24.22 $24.22 $23.53 9,025
2020-03-18 $23.26 $23.84 $22.38 $23.38 $22.71 30,965
2020-03-17 $24.14 $24.15 $23.70 $23.70 $23.03 13,458
2020-03-16 $24.02 $25.15 $24.02 $25.15 $24.43 90,230
2020-03-13 $25.48 $25.48 $24.98 $24.98 $24.26 3,620
2020-03-12 $25.29 $25.44 $24.30 $24.30 $23.61 172,225
2020-03-11 $27.65 $27.92 $27.65 $27.92 $26.97 2,380
2020-03-10 $28.40 $28.40 $28.40 $28.40 $27.43 4,429
2020-03-09 $28.02 $28.40 $28.02 $28.40 $27.43 5,303
2020-03-06 $29.59 $29.64 $29.59 $29.64 $28.63 29,610
2020-03-05 $31.10 $31.10 $31.10 $31.10 $30.04 99
2020-03-04 $31.10 $31.10 $31.10 $31.10 $30.04 0
2020-03-03 $31.10 $31.10 $31.10 $31.10 $30.04 800
2020-03-02 $29.67 $29.67 $29.67 $29.67 $28.66 10,000
2020-02-28 $28.78 $29.35 $28.78 $29.35 $28.35 6,200
2020-02-27 $30.40 $30.93 $30.35 $30.35 $29.32 180,476
2020-02-26 $31.75 $31.75 $31.75 $31.75 $30.67 1,566
2020-02-25 $31.91 $31.91 $31.91 $31.91 $30.83 351
2020-02-24 $32.34 $32.34 $32.34 $32.34 $31.24 1,150
2020-02-21 $33.50 $33.50 $33.50 $33.50 $32.36 0
2020-02-20 $33.79 $33.79 $33.50 $33.50 $32.36 478
2020-02-19 $33.95 $33.95 $33.95 $33.95 $32.80 3,814
2020-02-18 $33.70 $33.70 $33.70 $33.70 $32.55 557
2020-02-14 $33.70 $33.70 $33.70 $33.70 $32.55 0
2020-02-13 $33.60 $33.70 $33.60 $33.70 $32.55 4,790
2020-02-12 $33.34 $33.34 $33.34 $33.34 $32.21 4,935
2020-02-11 $33.34 $33.34 $33.34 $33.34 $32.21 3,608
2020-02-10 $33.32 $33.34 $33.32 $33.34 $32.21 408
2020-02-07 $33.26 $33.32 $33.26 $33.32 $32.19 3,459
2020-02-06 $32.82 $32.82 $32.82 $32.82 $31.70 300
2020-02-05 $32.82 $32.82 $32.82 $32.82 $31.70 72
2020-02-04 $32.82 $32.82 $32.82 $32.82 $31.70 3,450
2020-02-03 $32.53 $32.53 $32.53 $32.53 $31.42 29
2020-01-31 $32.20 $32.20 $32.20 $32.20 $31.11 1,600
2020-01-30 $32.53 $32.53 $32.53 $32.53 $31.42 1,088
2020-01-29 $32.72 $32.72 $32.72 $32.72 $31.60 791
2020-01-28 $32.75 $32.88 $32.45 $32.88 $31.76 7,732
2020-01-27 $33.25 $33.25 $33.25 $33.25 $32.12 0
2020-01-24 $33.25 $33.25 $33.25 $33.25 $32.12 0
2020-01-23 $33.25 $33.25 $33.25 $33.25 $32.12 77
2020-01-22 $33.25 $33.25 $33.25 $33.25 $32.12 30
2020-01-21 $33.13 $33.25 $33.13 $33.25 $32.12 4,109
2020-01-17 $33.15 $33.15 $33.15 $33.15 $32.02 902
2020-01-16 $33.25 $33.25 $33.25 $33.25 $32.12 0
2020-01-15 $33.25 $33.25 $33.25 $33.25 $32.12 825
2020-01-14 $32.61 $32.61 $32.61 $32.61 $31.50 430
2020-01-13 $32.71 $32.71 $32.60 $32.60 $31.49 35,298
2020-01-10 $32.60 $32.60 $32.60 $32.60 $31.49 3,075
2020-01-09 $32.61 $32.61 $32.48 $32.48 $31.38 3,817
2020-01-08 $32.15 $32.15 $32.15 $32.15 $31.06 1,803
2020-01-07 $32.35 $32.35 $32.25 $32.25 $31.15 2,118
2020-01-06 $32.19 $32.19 $32.19 $32.19 $31.10 97,240
2020-01-03 $32.35 $32.35 $32.35 $32.35 $31.25 0
2020-01-02 $32.10 $32.35 $32.10 $32.35 $31.25 8,424
2019-12-31 $32.08 $32.08 $32.08 $32.08 $30.99 3,125
2019-12-30 $32.25 $32.25 $32.25 $32.25 $31.15 0
2019-12-27 $32.25 $32.25 $32.25 $32.25 $31.15 187
2019-12-26 $32.25 $32.25 $32.25 $32.25 $31.15 29
2019-12-24 $32.25 $32.25 $32.25 $32.25 $31.15 4,100
2019-12-23 $32.25 $32.25 $32.25 $32.25 $31.15 4,735
2019-12-20 $30.60 $32.00 $30.60 $32.00 $30.91 1,591
2019-12-19 $31.95 $31.95 $31.80 $31.80 $30.72 7,506
2019-12-18 $31.55 $31.55 $31.55 $31.55 $30.48 3,169
2019-12-17 $31.55 $31.55 $31.55 $31.55 $30.48 73
2019-12-16 $31.55 $31.55 $31.55 $31.55 $30.48 24
2019-12-13 $31.55 $31.55 $31.55 $31.55 $30.48 1,790
2019-12-12 $31.55 $31.55 $31.55 $31.55 $30.48 7,597
2019-12-11 $31.30 $31.40 $31.30 $31.40 $30.22 15,325
2019-12-10 $31.50 $31.50 $31.50 $31.50 $30.31 8,100
2019-12-09 $31.49 $31.49 $31.49 $31.49 $30.30 1,230
2019-12-06 $30.70 $30.70 $30.70 $30.70 $29.54 3,194
2019-12-05 $30.70 $30.70 $30.70 $30.70 $29.54 20,400
2019-12-04 $30.70 $30.70 $30.70 $30.70 $29.54 3,600
2019-12-03 $30.70 $30.70 $30.70 $30.70 $29.54 1,100
2019-12-02 $31.50 $31.50 $31.50 $31.50 $30.31 2,000
2019-11-29 $31.50 $31.50 $31.50 $31.50 $30.31 2,615
2019-11-27 $31.25 $31.25 $31.25 $31.25 $30.07 0
2019-11-26 $31.48 $31.48 $31.25 $31.25 $30.07 64,716
2019-11-25 $31.08 $31.08 $31.08 $31.08 $29.91 321
2019-11-22 $31.08 $31.08 $31.08 $31.08 $29.91 1,367
2019-11-21 $31.00 $31.00 $31.00 $31.00 $29.83 0
2019-11-20 $31.00 $31.00 $31.00 $31.00 $29.83 0
2019-11-19 $31.00 $31.00 $31.00 $31.00 $29.83 3,751
2019-11-18 $29.65 $31.10 $29.65 $31.10 $29.93 38,591
2019-11-15 $31.00 $31.00 $31.00 $31.00 $29.83 9
2019-11-14 $31.00 $31.00 $31.00 $31.00 $29.83 0
2019-11-13 $31.00 $31.00 $31.00 $31.00 $29.83 53
2019-11-12 $31.00 $31.00 $31.00 $31.00 $29.83 2,701
2019-11-11 $30.95 $30.95 $30.95 $30.95 $29.78 0
2019-11-08 $30.95 $30.95 $30.95 $30.95 $29.78 0
2019-11-07 $30.95 $30.95 $30.95 $30.95 $29.78 880
2019-11-06 $30.64 $30.64 $30.64 $30.64 $29.49 200
2019-11-05 $30.79 $30.79 $30.79 $30.79 $29.63 3,480
2019-11-04 $30.74 $30.74 $30.74 $30.74 $29.58 244,980
2019-11-01 $30.27 $30.27 $30.27 $30.27 $29.13 0
2019-10-31 $30.27 $30.27 $30.27 $30.27 $29.13 660
2019-10-30 $30.27 $30.27 $30.27 $30.27 $29.13 3,300
2019-10-29 $29.91 $29.91 $29.91 $29.91 $28.78 0
2019-10-28 $29.91 $29.91 $29.91 $29.91 $28.78 3,215
2019-10-25 $29.91 $29.91 $29.91 $29.91 $28.78 0
2019-10-24 $29.91 $29.91 $29.91 $29.91 $28.78 318
2019-10-23 $29.84 $29.91 $29.84 $29.91 $28.78 17,123
2019-10-22 $28.95 $30.10 $28.95 $28.95 $27.86 1,230
2019-10-21 $29.95 $29.95 $28.82 $28.82 $27.73 2,063
2019-10-18 $29.95 $29.95 $29.95 $29.95 $28.82 0
2019-10-17 $29.95 $29.95 $29.95 $29.95 $28.82 1,975
2019-10-16 $28.38 $28.38 $28.38 $28.38 $27.31 0
2019-10-15 $28.38 $28.38 $28.38 $28.38 $27.31 90
2019-10-14 $28.38 $28.38 $28.38 $28.38 $27.31 0
2019-10-11 $28.38 $28.38 $28.38 $28.38 $27.31 6,142
2019-10-10 $28.38 $28.38 $28.38 $28.38 $27.31 0
2019-10-09 $29.27 $29.27 $28.38 $28.38 $27.31 1,884
2019-10-08 $29.15 $29.15 $29.15 $29.15 $28.05 800
2019-10-07 $29.35 $29.35 $29.35 $29.35 $28.24 0
2019-10-04 $29.16 $29.35 $28.38 $29.35 $28.24 13,626
2019-10-03 $28.76 $28.76 $28.76 $28.76 $27.68 2,189
2019-10-02 $28.83 $28.83 $28.83 $28.83 $27.74 173,500
2019-10-01 $29.55 $29.55 $29.55 $29.55 $28.44 0
2019-09-30 $29.55 $29.55 $29.55 $29.55 $28.44 110
2019-09-27 $30.15 $30.15 $30.15 $30.15 $29.01 0
2019-09-26 $30.15 $30.15 $30.15 $30.15 $29.01 0
2019-09-25 $30.15 $30.15 $30.15 $30.15 $29.01 0
2019-09-24 $30.15 $30.15 $30.15 $30.15 $29.01 0
2019-09-23 $30.15 $30.15 $30.15 $30.15 $29.01 0
2019-09-20 $30.15 $30.15 $30.15 $30.15 $29.01 0
2019-09-19 $30.15 $30.15 $30.15 $30.15 $29.01 1,500
2019-09-18 $29.44 $29.44 $29.44 $29.44 $28.33 0
2019-09-17 $29.44 $29.44 $29.44 $29.44 $28.33 0
2019-09-16 $29.44 $29.44 $29.44 $29.44 $28.33 100
2019-09-13 $29.61 $29.61 $29.61 $29.61 $28.49 1,171
2019-09-12 $29.92 $30.05 $29.92 $30.05 $28.92 34,170
2019-09-11 $29.85 $29.85 $29.85 $29.85 $28.61 2,120
2019-09-10 $29.85 $29.85 $29.85 $29.85 $28.61 1,617
2019-09-09 $29.85 $29.85 $29.85 $29.85 $28.61 5,157
2019-09-06 $29.82 $29.82 $29.82 $29.82 $28.58 271
2019-09-05 $29.73 $29.74 $29.73 $29.74 $28.51 4,488
2019-09-04 $28.45 $28.45 $28.45 $28.45 $27.27 0
2019-09-03 $28.45 $28.45 $28.45 $28.45 $27.27 0
2019-08-30 $28.77 $28.77 $28.77 $28.77 $27.57 8,001
2019-08-29 $28.45 $28.45 $28.45 $28.45 $27.27 13,580
2019-08-28 $28.60 $28.60 $28.60 $28.60 $27.41 0
2019-08-27 $28.60 $28.60 $28.60 $28.60 $27.41 38,590
2019-08-26 $29.33 $29.33 $28.60 $28.60 $27.41 1,117
2019-08-23 $29.15 $29.15 $29.15 $29.15 $27.94 0
2019-08-22 $29.15 $29.15 $29.15 $29.15 $27.94 2,200
2019-08-21 $29.20 $29.20 $29.20 $29.20 $27.99 0
2019-08-20 $29.20 $29.20 $29.20 $29.20 $27.99 346
2019-08-19 $28.42 $28.42 $28.42 $28.42 $27.24 16,200
2019-08-16 $28.80 $28.80 $28.80 $28.80 $27.60 9,252
2019-08-15 $28.39 $28.76 $28.39 $28.76 $27.56 5,000
2019-08-14 $28.39 $28.76 $28.39 $28.76 $27.56 5,000
2019-08-13 $28.39 $28.76 $28.39 $28.76 $27.56 5,000
2019-08-12 $28.39 $28.76 $28.39 $28.76 $27.56 5,005
2019-08-09 $29.07 $29.07 $29.07 $29.07 $27.86 860
2019-08-08 $29.25 $29.25 $29.25 $29.25 $28.03 250
2019-08-07 $28.36 $28.36 $27.55 $27.55 $26.40 470
2019-08-06 $28.24 $28.24 $27.86 $27.86 $26.70 5,379
2019-08-05 $28.62 $28.62 $27.45 $27.45 $26.31 104,978
2019-08-02 $29.38 $29.38 $29.09 $29.09 $27.88 2,965
2019-08-01 $29.96 $30.04 $29.96 $30.04 $28.79 11,400
2019-07-31 $30.04 $30.04 $30.04 $30.04 $28.79 85
2019-07-30 $29.96 $30.04 $29.96 $30.04 $28.79 11,433
2019-07-29 $30.15 $30.15 $29.90 $29.90 $28.66 4,031
2019-07-26 $30.09 $30.09 $30.09 $30.09 $28.84 0
2019-07-25 $30.09 $30.09 $30.09 $30.09 $28.84 12,157
2019-07-24 $29.86 $29.86 $29.86 $29.86 $28.61 0
2019-07-23 $29.86 $29.86 $29.86 $29.86 $28.61 40
2019-07-22 $29.86 $29.86 $29.86 $29.86 $28.61 0
2019-07-19 $29.86 $29.86 $29.86 $29.86 $28.61 0
2019-07-18 $29.86 $29.86 $29.86 $29.86 $28.61 0
2019-07-17 $29.86 $29.86 $29.86 $29.86 $28.61 2,598
2019-07-16 $29.86 $29.86 $29.86 $29.86 $28.61 0
2019-07-15 $29.86 $29.86 $29.86 $29.86 $28.61 210
2019-07-12 $29.92 $29.92 $29.92 $29.92 $28.68 3,565
2019-07-11 $29.78 $30.00 $29.78 $30.00 $28.75 1,110
2019-07-10 $29.74 $29.74 $29.74 $29.74 $28.50 843
2019-07-09 $29.64 $29.64 $29.64 $29.64 $28.40 0
2019-07-08 $29.64 $29.64 $29.64 $29.64 $28.40 430
2019-07-05 $29.64 $29.64 $29.64 $29.64 $28.41 0
2019-07-03 $29.64 $29.64 $29.64 $29.64 $28.41 0
2019-07-02 $29.64 $29.64 $29.64 $29.64 $28.41 300
2019-07-01 $29.53 $29.53 $29.25 $29.25 $28.03 15,950
2019-06-28 $29.25 $29.25 $29.25 $29.25 $28.03 0
2019-06-27 $29.25 $29.25 $29.25 $29.25 $28.03 0
2019-06-26 $29.25 $29.25 $29.25 $29.25 $28.03 0
2019-06-25 $29.25 $29.25 $29.25 $29.25 $28.03 81
2019-06-24 $29.28 $29.28 $29.21 $29.25 $28.03 276,971
2019-06-21 $29.21 $29.21 $29.21 $29.21 $28.00 0
2019-06-20 $29.21 $29.21 $29.21 $29.21 $28.00 25,565
2019-06-19 $29.02 $29.02 $29.02 $29.02 $27.81 29
2019-06-18 $29.02 $29.02 $29.02 $29.02 $27.81 2,180
2019-06-17 $29.02 $29.02 $29.02 $29.02 $27.81 0
2019-06-14 $29.02 $29.02 $29.02 $29.02 $27.81 11,500
2019-06-13 $29.02 $29.02 $29.02 $29.02 $27.81 0
2019-06-12 $29.02 $29.02 $29.02 $29.02 $27.70 0
2019-06-11 $29.02 $29.02 $29.02 $29.02 $27.70 290
2019-06-10 $29.15 $29.15 $29.15 $29.15 $27.82 15,726
2019-06-07 $28.88 $28.88 $28.88 $28.88 $27.57 555
2019-06-06 $27.73 $27.73 $27.73 $27.73 $26.47 0
2019-06-05 $27.73 $27.73 $27.73 $27.73 $26.47 0
2019-06-04 $27.73 $27.73 $27.73 $27.73 $26.47 5,197
2019-06-03 $27.53 $27.53 $27.53 $27.53 $26.28 0
2019-05-31 $27.68 $27.68 $27.53 $27.53 $26.28 2,100
2019-05-30 $27.80 $27.80 $27.80 $27.80 $26.54 4,900
2019-05-29 $27.92 $27.92 $27.92 $27.92 $26.65 1,000
2019-05-28 $28.06 $28.06 $28.06 $28.06 $26.78 0
2019-05-24 $28.06 $28.06 $28.06 $28.06 $26.78 0
2019-05-23 $28.06 $28.06 $28.06 $28.06 $26.78 2,760
2019-05-22 $28.88 $28.88 $28.88 $28.88 $27.57 0
2019-05-21 $28.88 $28.88 $28.88 $28.88 $27.57 0
2019-05-20 $28.88 $28.88 $28.88 $28.88 $27.57 6
2019-05-17 $28.88 $28.88 $28.88 $28.88 $27.57 560
2019-05-16 $28.49 $28.49 $28.49 $28.49 $27.19 40
2019-05-15 $28.67 $28.67 $28.49 $28.49 $27.19 3,522
2019-05-14 $28.14 $28.51 $28.14 $28.37 $27.08 8,799
2019-05-13 $28.25 $28.25 $28.25 $28.25 $26.97 0
2019-05-10 $28.31 $28.31 $28.25 $28.25 $26.97 35,700
2019-05-09 $29.01 $29.01 $29.01 $29.01 $27.69 0
2019-05-08 $29.01 $29.01 $29.01 $29.01 $27.69 750
2019-05-07 $29.00 $29.00 $29.00 $29.00 $27.68 151
2019-05-06 $29.22 $29.22 $29.22 $29.22 $27.89 33,900
2019-05-03 $28.98 $28.98 $28.98 $28.98 $27.66 0
2019-05-02 $28.98 $28.98 $28.98 $28.98 $27.66 7,500
2019-05-01 $29.38 $29.38 $29.38 $29.38 $28.04 0
2019-04-30 $29.38 $29.38 $29.38 $29.38 $28.04 77
2019-04-29 $29.38 $29.38 $29.38 $29.38 $28.04 10,340
2019-04-26 $29.10 $29.32 $29.10 $29.32 $27.99 2,167
2019-04-25 $29.37 $29.37 $29.37 $29.37 $28.03 2,312
2019-04-24 $29.14 $29.17 $29.12 $29.12 $27.80 11,407
2019-04-23 $28.80 $28.80 $28.80 $28.80 $27.49 0
2019-04-22 $28.80 $28.80 $28.80 $28.80 $27.49 414
2019-04-18 $28.67 $28.67 $28.67 $28.67 $27.36 2
2019-04-17 $28.67 $28.67 $28.67 $28.67 $27.36 0
2019-04-16 $28.67 $28.67 $28.67 $28.67 $27.36 2
2019-04-15 $28.67 $28.67 $28.67 $28.67 $27.36 0
2019-04-12 $28.67 $28.67 $28.67 $28.67 $27.36 0
2019-04-11 $28.67 $28.67 $28.67 $28.67 $27.36 91
2019-04-10 $28.67 $28.67 $28.67 $28.67 $27.36 1,150
2019-04-09 $28.82 $28.82 $28.82 $28.82 $27.51 100
2019-04-08 $28.51 $28.51 $28.51 $28.51 $27.21 0
2019-04-05 $28.63 $28.63 $28.51 $28.51 $27.21 3,458
2019-04-04 $28.67 $28.67 $28.67 $28.67 $27.37 0
2019-04-03 $28.67 $28.67 $28.67 $28.67 $27.37 0
2019-04-02 $28.57 $28.67 $28.57 $28.67 $27.37 3,570
2019-04-01 $28.05 $28.05 $28.05 $28.05 $26.77 28
2019-03-29 $28.05 $28.05 $28.05 $28.05 $26.77 0
2019-03-28 $28.05 $28.05 $28.05 $28.05 $26.77 0
2019-03-27 $28.05 $28.05 $28.05 $28.05 $26.77 14
2019-03-26 $28.16 $28.16 $28.05 $28.05 $26.77 5,902
2019-03-25 $27.70 $27.70 $27.70 $27.70 $26.44 58
2019-03-22 $27.70 $27.70 $27.70 $27.70 $26.44 202
2019-03-21 $28.13 $28.20 $28.13 $28.20 $26.92 4,654
2019-03-20 $28.20 $28.20 $28.20 $28.20 $26.92 0
2019-03-19 $28.20 $28.20 $28.20 $28.20 $26.92 3,000
2019-03-18 $27.74 $27.74 $27.74 $27.74 $26.48 64
2019-03-14 $27.74 $27.74 $27.74 $27.74 $26.48 5
2019-03-13 $27.74 $27.74 $27.74 $27.74 $26.37 0
2019-03-12 $27.74 $27.74 $27.74 $27.74 $26.37 3
2019-03-11 $27.74 $27.74 $27.74 $27.74 $26.37 5,599
2019-03-08 $26.91 $26.91 $26.91 $26.91 $25.58 4,154
2019-03-07 $27.59 $27.68 $27.59 $27.68 $26.31 3,970
2019-03-06 $27.37 $27.37 $27.37 $27.37 $26.02 695
2019-03-05 $28.05 $28.05 $28.05 $28.05 $26.66 0
2019-03-04 $28.05 $28.05 $28.05 $28.05 $26.66 0
2019-03-01 $28.05 $28.05 $28.05 $28.05 $26.66 6,859
2019-02-28 $27.73 $27.73 $27.73 $27.73 $26.36 0
2019-02-27 $27.73 $27.73 $27.73 $27.73 $26.36 929
2019-02-26 $27.95 $28.02 $27.95 $28.02 $26.63 1,038
2019-02-25 $28.19 $28.19 $28.19 $28.19 $26.80 4,700
2019-02-22 $27.76 $28.07 $27.76 $28.07 $26.68 4,485
2019-02-21 $27.73 $27.73 $27.73 $27.73 $26.36 2,347
2019-02-20 $27.73 $27.73 $27.73 $27.73 $26.36 1,501
2019-02-15 $27.73 $27.73 $27.73 $27.73 $26.36 1,266
2019-02-14 $27.31 $27.31 $27.15 $27.15 $25.81 1,434
2019-02-13 $27.24 $27.24 $27.24 $27.24 $25.90 920
2019-02-12 $27.24 $27.24 $27.24 $27.24 $25.90 137
2019-02-11 $26.75 $26.75 $26.75 $26.75 $25.43 0
2019-02-08 $26.88 $26.88 $26.75 $26.75 $25.43 1,156
2019-02-07 $26.97 $26.97 $26.97 $26.97 $25.63 7,500
2019-02-06 $27.20 $27.20 $27.20 $27.20 $25.86 444
2019-02-05 $27.19 $27.29 $27.18 $27.20 $25.86 27,995
2019-02-04 $27.09 $27.25 $26.84 $27.25 $25.91 2,210
2019-02-01 $26.95 $27.02 $26.95 $27.02 $25.68 88,469
2019-01-31 $26.25 $26.25 $26.25 $26.25 $24.95 3,750
2019-01-30 $26.25 $26.25 $26.25 $26.25 $24.95 0
2019-01-29 $26.25 $26.25 $26.25 $26.25 $24.95 107
2019-01-28 $26.31 $26.64 $26.31 $26.64 $25.33 1,975
2019-01-25 $26.55 $26.55 $26.55 $26.55 $25.24 0
2019-01-24 $26.55 $26.55 $26.55 $26.55 $25.24 709
2019-01-23 $26.28 $26.28 $26.28 $26.28 $24.98 525
2019-01-22 $26.44 $26.44 $26.44 $26.44 $25.13 99
2019-01-18 $26.44 $26.44 $26.44 $26.44 $25.13 460
2019-01-17 $26.11 $26.11 $26.11 $26.11 $24.82 338,300
2019-01-16 $26.40 $26.40 $26.40 $26.40 $25.09 100
2019-01-15 $25.75 $25.75 $25.75 $25.75 $24.47 3,200
2019-01-14 $25.90 $25.90 $25.90 $25.90 $24.62 300
2019-01-11 $25.51 $25.51 $25.51 $25.51 $24.25 30
2019-01-10 $25.71 $25.71 $25.51 $25.51 $24.25 9,805
2019-01-09 $25.54 $25.54 $25.54 $25.54 $24.28 2
2019-01-08 $25.54 $25.54 $25.54 $25.54 $24.28 788
2019-01-07 $25.03 $25.03 $25.03 $25.03 $23.79 0
2019-01-04 $25.03 $25.03 $25.03 $25.03 $23.79 220
2019-01-03 $24.73 $24.73 $24.58 $24.58 $23.37 1,665
2019-01-02 $24.55 $24.55 $24.55 $24.55 $23.34 3,300
2018-12-31 $24.55 $24.55 $24.55 $24.55 $23.34 103,635
2018-12-27 $24.24 $24.55 $24.24 $24.55 $23.34 11,591
2018-12-26 $23.13 $23.13 $22.55 $22.55 $21.43 10,000
2018-12-24 $25.54 $25.54 $25.54 $25.54 $24.27 0
2018-12-21 $25.54 $25.54 $25.54 $25.54 $24.27 3,182
2018-12-20 $25.54 $25.54 $25.54 $25.54 $24.27 39,000
2018-12-19 $25.53 $25.53 $25.53 $25.53 $24.27 198
2018-12-18 $25.63 $25.63 $25.59 $25.59 $24.33 2,620
2018-12-14 $26.64 $26.64 $26.64 $26.64 $25.32 49
2018-12-13 $26.64 $26.64 $26.64 $26.64 $25.32 97
2018-12-12 $26.64 $26.64 $26.64 $26.64 $25.22 1,045
2018-12-11 $25.80 $25.80 $25.80 $25.80 $24.42 0
2018-12-10 $25.80 $25.80 $25.80 $25.80 $24.42 4,434
2018-12-07 $25.85 $25.85 $25.85 $25.85 $24.47 0
2018-12-06 $26.64 $26.64 $25.85 $25.85 $24.47 82,448
2018-12-04 $27.25 $27.25 $27.25 $27.25 $25.79 0
2018-12-03 $27.25 $27.25 $27.25 $27.25 $25.79 0
2018-11-30 $27.25 $27.25 $27.25 $27.25 $25.79 1,256
2018-11-29 $27.33 $27.33 $27.25 $27.25 $25.79 5,014
2018-11-28 $26.86 $27.40 $26.86 $27.40 $25.93 8,956
2018-11-27 $26.88 $26.88 $26.88 $26.88 $25.44 24
2018-11-26 $26.88 $26.88 $26.88 $26.88 $25.44 22,800
2018-11-21 $26.77 $26.88 $26.77 $26.88 $25.44 11,600
2018-11-20 $26.25 $26.25 $26.25 $26.25 $24.85 5,608
2018-11-19 $28.23 $28.23 $28.23 $28.23 $26.72 0
2018-11-16 $28.23 $28.23 $28.23 $28.23 $26.72 9,150
2018-11-15 $28.23 $28.23 $28.23 $28.23 $26.72 0
2018-11-14 $28.23 $28.23 $28.23 $28.23 $26.72 0
2018-11-13 $28.23 $28.23 $28.23 $28.23 $26.72 0
2018-11-12 $28.23 $28.23 $28.23 $28.23 $26.72 50
2018-11-09 $28.23 $28.23 $28.23 $28.23 $26.72 13,398
2018-11-08 $28.18 $28.23 $28.18 $28.23 $26.72 7,614
2018-11-07 $27.32 $27.32 $27.32 $27.32 $25.86 0
2018-11-06 $27.32 $27.32 $27.32 $27.32 $25.86 0
2018-11-05 $27.32 $27.32 $27.32 $27.32 $25.86 17
2018-11-02 $27.32 $27.32 $27.32 $27.32 $25.86 777
2018-11-01 $27.22 $27.22 $27.22 $27.22 $25.76 68,630
2018-10-31 $26.89 $26.89 $26.89 $26.89 $25.45 13,376
2018-10-30 $26.89 $26.89 $26.89 $26.89 $25.45 2,716
2018-10-29 $26.89 $26.89 $26.89 $26.89 $25.45 0
2018-10-26 $26.43 $26.89 $26.41 $26.89 $25.45 30,600
2018-10-25 $27.21 $27.21 $27.21 $27.21 $25.76 930
2018-10-24 $27.28 $27.28 $27.21 $27.21 $25.76 1,100
2018-10-23 $28.00 $28.00 $28.00 $28.00 $26.50 1,600
2018-10-22 $28.00 $28.00 $28.00 $28.00 $26.50 624
2018-10-19 $28.00 $28.00 $28.00 $28.00 $26.50 170
2018-10-18 $27.75 $27.75 $27.75 $27.75 $26.27 202
2018-10-17 $28.00 $28.00 $28.00 $28.00 $26.50 206
2018-10-16 $27.15 $27.15 $27.15 $27.15 $25.70 61
2018-10-15 $27.15 $27.15 $27.15 $27.15 $25.70 7,450
2018-10-12 $27.37 $27.37 $27.15 $27.15 $25.70 3,430
2018-10-11 $27.76 $27.76 $27.49 $27.49 $26.02 5,700
2018-10-10 $28.77 $28.77 $28.77 $28.77 $27.23 0
2018-10-09 $28.77 $28.77 $28.77 $28.77 $27.23 0
2018-10-08 $28.77 $28.77 $28.77 $28.77 $27.23 100
2018-10-05 $28.86 $28.86 $28.86 $28.86 $27.32 4,715
2018-10-04 $29.06 $29.06 $28.92 $28.92 $27.37 1,789
2018-10-03 $28.93 $28.93 $28.93 $28.93 $27.38 18
2018-10-02 $28.93 $28.93 $28.93 $28.93 $27.38 1,100
2018-10-01 $28.93 $28.93 $28.93 $28.93 $27.38 14,053
2018-09-28 $28.95 $28.95 $28.93 $28.93 $27.38 2,379
2018-09-27 $28.99 $29.20 $28.99 $29.20 $27.64 419
2018-09-26 $29.21 $29.21 $29.21 $29.21 $27.65 0
2018-09-25 $29.21 $29.21 $29.21 $29.21 $27.65 300
2018-09-24 $28.88 $28.88 $28.88 $28.88 $27.34 2,700
2018-09-21 $29.02 $29.02 $29.02 $29.02 $27.47 29
2018-09-20 $29.02 $29.02 $29.02 $29.02 $27.47 0
2018-09-19 $29.02 $29.02 $29.02 $29.02 $27.47 3,800
2018-09-18 $28.80 $28.80 $28.80 $28.80 $27.26 890
2018-09-17 $28.80 $28.80 $28.80 $28.80 $27.26 9
2018-09-14 $28.80 $28.80 $28.80 $28.80 $27.26 103,429
2018-09-13 $28.80 $28.80 $28.80 $28.80 $27.26 1,900
2018-09-12 $28.80 $28.80 $28.80 $28.80 $27.16 25
2018-09-11 $28.80 $28.80 $28.80 $28.80 $27.16 224
2018-09-10 $28.80 $28.80 $28.80 $28.80 $27.16 0
2018-09-07 $28.80 $28.80 $28.80 $28.80 $27.16 70
2018-09-06 $28.80 $28.80 $28.80 $28.80 $27.16 0
2018-09-05 $28.80 $28.80 $28.80 $28.80 $27.16 0
2018-09-04 $28.80 $28.80 $28.80 $28.80 $27.16 0
2018-08-31 $28.83 $28.83 $28.80 $28.80 $27.16 2,065
2018-08-30 $28.62 $28.62 $28.62 $28.62 $26.99 0
2018-08-29 $28.62 $28.62 $28.62 $28.62 $26.99 261
2018-08-28 $28.62 $28.62 $28.62 $28.62 $26.99 27
2018-08-27 $28.62 $28.62 $28.62 $28.62 $26.99 0
2018-08-24 $28.62 $28.62 $28.62 $28.62 $26.99 0
2018-08-23 $28.62 $28.62 $28.62 $28.62 $26.99 900
2018-08-22 $28.56 $28.56 $28.56 $28.56 $26.93 7,000
2018-08-21 $28.56 $28.95 $28.56 $28.95 $27.30 814
2018-08-20 $28.45 $28.45 $28.45 $28.45 $26.83 700
2018-08-17 $28.40 $28.40 $28.40 $28.40 $26.78 1,284
2018-08-16 $28.44 $28.44 $28.44 $28.44 $26.82 27
2018-08-15 $28.44 $28.44 $28.44 $28.44 $26.82 0
2018-08-14 $28.15 $28.44 $28.15 $28.44 $26.82 1,221
2018-08-13 $28.74 $28.74 $28.74 $28.74 $27.10 0
2018-08-10 $28.74 $28.74 $28.74 $28.74 $27.10 0
2018-08-09 $28.74 $28.74 $28.74 $28.74 $27.10 900
2018-08-08 $28.19 $28.19 $28.19 $28.19 $26.58 39
2018-08-07 $28.19 $28.19 $28.19 $28.19 $26.58 1
2018-08-06 $28.19 $28.19 $28.19 $28.19 $26.58 0
2018-08-03 $28.19 $28.19 $28.19 $28.19 $26.58 291
2018-08-02 $28.11 $28.11 $28.11 $28.11 $26.51 0
2018-08-01 $28.11 $28.11 $28.11 $28.11 $26.51 200
2018-07-31 $28.44 $28.44 $28.44 $28.44 $26.82 22
2018-07-30 $28.44 $28.44 $28.44 $28.44 $26.82 1
2018-07-27 $28.39 $28.44 $28.39 $28.44 $26.82 2,847
2018-07-26 $27.84 $27.84 $27.84 $27.84 $26.25 4
2018-07-25 $27.84 $27.84 $27.84 $27.84 $26.25 67
2018-07-24 $27.84 $27.84 $27.84 $27.84 $26.25 0
2018-07-23 $27.84 $27.84 $27.84 $27.84 $26.25 3,400
2018-07-20 $27.96 $27.96 $27.96 $27.96 $26.36 0
2018-07-19 $27.96 $27.96 $27.96 $27.96 $26.36 500
2018-07-18 $27.85 $27.95 $27.85 $27.95 $26.36 2,171
2018-07-17 $28.05 $28.05 $28.05 $28.05 $26.45 13
2018-07-16 $28.05 $28.05 $28.05 $28.05 $26.45 3,600
2018-07-13 $27.23 $27.23 $27.23 $27.23 $25.68 0
2018-07-12 $27.23 $27.23 $27.23 $27.23 $25.68 0
2018-07-11 $27.23 $27.23 $27.23 $27.23 $25.68 76
2018-07-10 $27.23 $27.23 $27.23 $27.23 $25.68 0
2018-07-09 $27.23 $27.23 $27.23 $27.23 $25.68 0
2018-07-06 $27.23 $27.23 $27.23 $27.23 $25.68 82
2018-07-05 $27.23 $27.23 $27.23 $27.23 $25.68 0
2018-07-03 $27.23 $27.23 $27.23 $27.23 $25.68 16,181
2018-07-02 $27.23 $27.23 $27.23 $27.23 $25.68 26,000
2018-06-29 $27.10 $27.10 $27.10 $27.10 $25.55 7,142
2018-06-28 $27.54 $27.54 $27.54 $27.54 $25.97 0
2018-06-27 $27.52 $27.54 $27.52 $27.54 $25.97 1,010
2018-06-26 $26.85 $26.85 $26.85 $26.85 $25.32 0
2018-06-25 $26.85 $26.85 $26.85 $26.85 $25.32 200
2018-06-22 $27.34 $27.34 $27.34 $27.34 $25.78 0
2018-06-21 $27.34 $27.34 $27.34 $27.34 $25.78 0
2018-06-20 $27.34 $27.34 $27.34 $27.34 $25.78 0
2018-06-19 $27.34 $27.34 $27.34 $27.34 $25.78 3,500
2018-06-18 $27.40 $27.40 $27.40 $27.40 $25.84 0
2018-06-15 $27.40 $27.40 $27.40 $27.40 $25.84 748
2018-06-14 $27.65 $27.65 $27.65 $27.65 $26.07 808
2018-06-13 $27.65 $27.65 $27.65 $27.65 $25.97 12,200
2018-06-12 $27.65 $27.65 $27.65 $27.65 $25.97 0
2018-06-11 $27.75 $27.75 $27.65 $27.65 $25.97 4,000
2018-06-08 $27.57 $27.57 $27.57 $27.57 $25.89 17,594
2018-06-07 $27.57 $27.57 $27.57 $27.57 $25.89 42,500
2018-06-06 $27.25 $27.25 $27.25 $27.25 $25.59 12,540
2018-06-05 $27.45 $27.45 $27.25 $27.25 $25.59 644
2018-06-04 $27.25 $27.25 $27.25 $27.25 $25.59 89
2018-06-01 $27.25 $27.25 $27.25 $27.25 $25.59 2,520
2018-05-31 $26.90 $26.90 $26.90 $26.90 $25.26 0
2018-05-30 $26.90 $26.90 $26.90 $26.90 $25.26 0
2018-05-29 $26.88 $27.22 $26.88 $26.90 $25.26 18,402
2018-05-25 $27.02 $27.42 $27.02 $27.42 $25.75 1,446
2018-05-24 $27.25 $27.25 $27.25 $27.25 $25.59 0
2018-05-23 $27.25 $27.25 $27.25 $27.25 $25.59 0
2018-05-22 $27.25 $27.25 $27.25 $27.25 $25.59 400
2018-05-21 $27.20 $27.20 $27.20 $27.20 $25.54 0
2018-05-18 $27.20 $27.20 $27.20 $27.20 $25.54 0
2018-05-17 $27.20 $27.20 $27.20 $27.20 $25.54 0
2018-05-16 $27.20 $27.20 $27.20 $27.20 $25.54 0
2018-05-15 $27.20 $27.20 $27.20 $27.20 $25.54 0
2018-05-14 $27.20 $27.20 $27.20 $27.20 $25.54 7,400
2018-05-11 $27.25 $27.25 $27.05 $27.25 $25.59 7,821
2018-05-10 $26.60 $26.60 $26.60 $26.60 $24.98 0
2018-05-09 $26.60 $26.60 $26.60 $26.60 $24.98 0
2018-05-08 $26.60 $26.60 $26.60 $26.60 $24.98 3,165
2018-05-07 $26.60 $26.60 $26.60 $26.60 $24.98 13,300
2018-05-04 $26.00 $26.00 $26.00 $26.00 $24.42 0
2018-05-03 $26.00 $26.00 $26.00 $26.00 $24.42 3,900
2018-05-02 $26.72 $26.72 $26.72 $26.72 $25.09 25
2018-05-01 $26.72 $26.72 $26.72 $26.72 $25.09 637
2018-04-30 $26.72 $26.72 $26.72 $26.72 $25.09 600
2018-04-27 $26.17 $26.17 $26.17 $26.17 $24.57 0
2018-04-26 $26.17 $26.17 $26.17 $26.17 $24.57 0
2018-04-25 $26.17 $26.17 $26.17 $26.17 $24.57 1,500
2018-04-24 $26.45 $26.45 $26.45 $26.45 $24.84 0
2018-04-23 $26.45 $26.45 $26.45 $26.45 $24.84 0
2018-04-20 $26.45 $26.45 $26.45 $26.45 $24.84 1,816
2018-04-19 $26.45 $26.45 $26.45 $26.45 $24.84 0
2018-04-18 $26.45 $26.45 $26.45 $26.45 $24.84 0
2018-04-17 $26.45 $26.45 $26.45 $26.45 $24.84 0
2018-04-16 $26.45 $26.45 $26.45 $26.45 $24.84 2,400
2018-04-13 $26.30 $26.30 $26.30 $26.30 $24.70 183
2018-04-12 $26.41 $26.41 $26.41 $26.41 $24.80 0
2018-04-11 $26.41 $26.41 $26.41 $26.41 $24.80 0
2018-04-10 $26.41 $26.41 $26.41 $26.41 $24.80 0
2018-04-09 $26.41 $26.41 $26.41 $26.41 $24.80 0
2018-04-06 $26.41 $26.41 $26.41 $26.41 $24.80 0
2018-04-05 $26.41 $26.41 $26.41 $26.41 $24.80 3,800
2018-04-04 $25.90 $25.90 $25.90 $25.90 $24.32 0
2018-04-03 $25.90 $25.90 $25.90 $25.90 $24.32 0
2018-04-02 $25.90 $25.90 $25.90 $25.90 $24.32 0
2018-03-29 $26.00 $26.00 $25.90 $25.90 $24.32 2,326
2018-03-28 $26.20 $26.20 $26.20 $26.20 $24.60 0
2018-03-27 $26.20 $26.20 $26.20 $26.20 $24.60 0
2018-03-26 $26.20 $26.20 $26.20 $26.20 $24.60 0
2018-03-23 $26.24 $26.24 $26.20 $26.20 $24.60 8,400
2018-03-22 $26.70 $26.70 $26.70 $26.70 $25.07 4,760
2018-03-21 $27.07 $27.07 $27.07 $27.07 $25.42 258
2018-03-20 $27.45 $27.45 $27.45 $27.45 $25.78 0
2018-03-19 $27.45 $27.45 $27.45 $27.45 $25.78 2,500
2018-03-16 $27.50 $27.50 $27.50 $27.50 $25.82 0
2018-03-15 $27.29 $27.50 $27.29 $27.50 $25.82 1,985
2018-03-14 $28.05 $28.05 $28.05 $28.05 $26.25 72,500
2018-03-13 $28.05 $28.05 $28.05 $28.05 $26.25 0
2018-03-12 $28.05 $28.05 $28.05 $28.05 $26.25 100
2018-03-09 $26.75 $26.75 $26.75 $26.75 $25.03 0
2018-03-08 $26.75 $26.75 $26.75 $26.75 $25.03 24
2018-03-07 $26.75 $26.75 $26.75 $26.75 $25.03 47
2018-03-06 $26.75 $26.75 $26.75 $26.75 $25.03 0
2018-03-05 $26.75 $26.75 $26.75 $26.75 $25.03 2,700
2018-03-02 $26.58 $26.58 $26.45 $26.58 $24.87 2,312
2018-03-01 $27.09 $27.09 $26.70 $27.09 $25.35 7,425
2018-02-28 $27.40 $27.40 $27.40 $27.40 $25.64 2
2018-02-27 $27.63 $27.63 $27.40 $27.40 $25.64 2,475
2018-02-26 $27.16 $27.16 $27.16 $27.16 $25.41 0
2018-02-23 $27.16 $27.16 $27.16 $27.16 $25.41 4,271
2018-02-22 $27.33 $27.33 $27.33 $27.33 $25.57 0
2018-02-21 $27.33 $27.33 $27.33 $27.33 $25.57 0
2018-02-20 $27.33 $27.33 $27.33 $27.33 $25.57 1,100
2018-02-16 $26.38 $26.38 $26.38 $26.38 $24.69 0
2018-02-15 $26.38 $26.38 $26.38 $26.38 $24.69 0
2018-02-14 $26.38 $26.38 $26.38 $26.38 $24.69 0
2018-02-13 $26.38 $26.38 $26.38 $26.38 $24.69 0
2018-02-12 $26.38 $26.38 $26.38 $26.38 $24.69 1,100
2018-02-09 $26.00 $26.00 $25.51 $25.51 $23.87 26,341
2018-02-08 $27.34 $27.34 $27.34 $27.34 $25.58 6,837
2018-02-07 $27.34 $27.34 $27.34 $27.34 $25.58 400
2018-02-06 $26.83 $26.83 $26.83 $26.83 $25.10 1,605
2018-02-05 $27.30 $27.30 $26.70 $26.70 $24.98 9,263
2018-02-02 $28.18 $28.18 $28.18 $28.18 $26.37 0
2018-02-01 $28.18 $28.18 $28.18 $28.18 $26.37 1,000
2018-01-31 $28.44 $28.44 $28.44 $28.44 $26.61 19,967
2018-01-30 $28.22 $28.22 $28.22 $28.22 $26.41 8,800
2018-01-29 $28.38 $28.38 $28.38 $28.38 $26.56 135
2018-01-26 $28.38 $28.38 $28.38 $28.38 $26.56 0
2018-01-25 $28.38 $28.38 $28.38 $28.38 $26.56 2,317
2018-01-24 $28.41 $28.41 $28.41 $28.41 $26.58 108,874
2018-01-23 $27.86 $27.86 $27.86 $27.86 $26.07 9,421
2018-01-22 $27.86 $27.86 $27.86 $27.86 $26.07 0
2018-01-19 $27.86 $27.86 $27.86 $27.86 $26.07 7,581
2018-01-18 $27.72 $27.72 $27.72 $27.72 $25.94 0
2018-01-17 $27.72 $27.72 $27.72 $27.72 $25.94 0
2018-01-16 $27.72 $27.72 $27.72 $27.72 $25.94 0
2018-01-12 $27.61 $27.73 $27.61 $27.72 $25.94 6,796
2018-01-11 $27.65 $27.65 $27.65 $27.65 $25.87 0
2018-01-10 $27.65 $27.65 $27.65 $27.65 $25.87 0
2018-01-09 $27.65 $27.65 $27.65 $27.65 $25.87 6,050
2018-01-08 $26.72 $26.72 $26.72 $26.72 $25.00 0
2018-01-05 $26.72 $26.72 $26.72 $26.72 $25.00 0
2018-01-04 $26.72 $26.72 $26.72 $26.72 $25.00 0
2018-01-03 $26.72 $26.72 $26.72 $26.72 $25.01 19,193
2018-01-02 $26.72 $26.72 $26.72 $26.72 $25.00 0
2017-12-29 $26.72 $26.72 $26.72 $26.72 $25.00 0
2017-12-28 $26.72 $26.72 $26.72 $26.72 $25.00 2,050
2017-12-27 $26.95 $26.95 $26.95 $26.95 $25.22 3,350
2017-12-26 $26.73 $26.73 $26.73 $26.73 $25.01 0
2017-12-22 $26.73 $26.73 $26.73 $26.73 $25.01 0
2017-12-21 $26.73 $26.73 $26.73 $26.73 $25.01 0
2017-12-20 $26.65 $26.73 $26.55 $26.73 $25.01 11,917
2017-12-19 $26.55 $26.55 $26.55 $26.55 $24.84 300
2017-12-18 $26.45 $26.45 $26.45 $26.45 $24.75 15,000
2017-12-15 $26.45 $26.45 $26.45 $26.45 $24.75 0
2017-12-14 $26.45 $26.45 $26.45 $26.45 $24.75 390
2017-12-13 $26.45 $26.45 $26.45 $26.45 $24.65 373
2017-12-12 $26.45 $26.45 $26.45 $26.45 $24.65 167
2017-12-11 $26.35 $26.35 $26.35 $26.35 $24.56 0
2017-12-08 $26.35 $26.35 $26.35 $26.35 $24.56 0
2017-12-07 $26.20 $26.35 $26.20 $26.35 $24.56 13,568
2017-12-06 $26.31 $26.31 $26.30 $26.30 $24.51 481
2017-12-05 $26.57 $26.57 $26.57 $26.57 $24.76 0
2017-12-04 $26.57 $26.57 $26.57 $26.57 $24.76 414
2017-12-01 $26.19 $26.19 $25.74 $25.74 $23.99 2,820
2017-11-30 $26.27 $26.27 $26.27 $26.27 $24.48 369
2017-11-29 $26.27 $26.27 $26.27 $26.27 $24.48 21,384
2017-11-28 $26.10 $26.10 $26.10 $26.10 $24.33 2,903
2017-11-27 $25.65 $25.65 $25.65 $25.65 $23.91 0
2017-11-24 $25.65 $25.65 $25.65 $25.65 $23.91 5,900
2017-11-22 $25.65 $25.65 $25.65 $25.65 $23.91 0
2017-11-21 $25.65 $25.65 $25.65 $25.65 $23.91 0
2017-11-20 $25.65 $25.65 $25.65 $25.65 $23.91 0
2017-11-17 $25.65 $25.65 $25.65 $25.65 $23.91 0
2017-11-16 $25.65 $25.65 $25.65 $25.65 $23.91 2,545
2017-11-15 $25.61 $25.61 $25.61 $25.61 $23.87 439
2017-11-14 $25.77 $25.77 $25.77 $25.77 $24.02 0
2017-11-13 $25.77 $25.77 $25.77 $25.77 $24.02 0
2017-11-10 $25.77 $25.77 $25.77 $25.77 $24.02 0
2017-11-09 $25.77 $25.77 $25.77 $25.77 $24.02 0
2017-11-08 $25.77 $25.77 $25.77 $25.77 $24.02 0
2017-11-07 $25.77 $25.77 $25.77 $25.77 $24.02 1,085
2017-11-06 $25.70 $25.70 $25.70 $25.70 $23.95 0
2017-11-03 $25.70 $25.70 $25.70 $25.70 $23.95 0
2017-11-02 $25.70 $25.70 $25.70 $25.70 $23.95 7,469
2017-11-01 $25.69 $25.69 $25.69 $25.69 $23.95 106
2017-10-31 $25.63 $25.66 $25.63 $25.66 $23.92 25,633
2017-10-30 $25.75 $25.75 $25.70 $25.70 $23.95 4,821
2017-10-27 $25.54 $25.66 $25.54 $25.54 $23.80 1,201
2017-10-26 $25.25 $25.25 $25.25 $25.25 $23.53 0
2017-10-25 $25.35 $25.35 $25.25 $25.25 $23.53 2,500
2017-10-24 $25.40 $25.40 $25.40 $25.40 $23.67 0
2017-10-23 $25.40 $25.40 $25.40 $25.40 $23.67 0
2017-10-20 $25.62 $25.62 $25.40 $25.40 $23.67 5,669
2017-10-19 $25.52 $25.52 $25.52 $25.52 $23.78 0
2017-10-18 $25.52 $25.52 $25.52 $25.52 $23.78 7
2017-10-17 $25.52 $25.52 $25.52 $25.52 $23.78 3,253
2017-10-16 $25.41 $25.41 $25.41 $25.41 $23.68 243
2017-10-13 $25.25 $25.25 $25.25 $25.25 $23.53 0
2017-10-12 $25.25 $25.25 $25.25 $25.25 $23.53 0
2017-10-11 $25.41 $25.41 $25.25 $25.25 $23.53 2,160
2017-10-10 $25.30 $25.30 $25.20 $25.20 $23.49 1,001
2017-10-09 $25.20 $25.20 $25.20 $25.20 $23.49 0
2017-10-06 $25.20 $25.20 $25.20 $25.20 $23.49 525
2017-10-05 $25.10 $25.10 $25.10 $25.10 $23.39 0
2017-10-04 $25.10 $25.10 $25.10 $25.10 $23.39 1,300
2017-10-03 $25.05 $25.05 $25.05 $25.05 $23.35 596
2017-10-02 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-29 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-28 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-27 $24.94 $24.94 $24.80 $24.94 $23.24 2,414
2017-09-26 $24.89 $24.89 $24.89 $24.89 $23.20 1,007
2017-09-25 $24.60 $24.60 $24.60 $24.60 $22.93 828
2017-09-22 $25.02 $25.02 $25.02 $25.02 $23.32 0
2017-09-21 $25.02 $25.02 $25.02 $25.02 $23.32 5,727
2017-09-20 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-19 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-15 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-14 $24.94 $24.94 $24.94 $24.94 $23.24 0
2017-09-13 $24.94 $24.94 $24.94 $24.94 $23.24 2,321
2017-09-12 $24.94 $24.94 $24.94 $24.94 $23.24 329
2017-09-11 $24.63 $24.63 $24.63 $24.63 $22.95 0
2017-09-08 $24.63 $24.63 $24.63 $24.63 $22.95 0
2017-09-07 $24.63 $24.63 $24.63 $24.63 $22.95 4,074
2017-09-06 $24.50 $24.50 $24.50 $24.50 $22.83 13,472
2017-09-05 $24.20 $24.20 $24.20 $24.20 $22.55 0
2017-09-01 $24.20 $24.20 $24.20 $24.20 $22.55 0
2017-08-31 $24.20 $24.20 $24.20 $24.20 $22.55 0
2017-08-30 $24.20 $24.20 $24.20 $24.20 $22.55 0
2017-08-29 $24.20 $24.20 $24.20 $24.20 $22.55 2,979
2017-08-28 $24.28 $24.28 $24.28 $24.28 $22.63 1,216
2017-08-25 $23.75 $23.75 $23.75 $23.75 $22.14 7,985
2017-08-24 $24.40 $24.40 $24.35 $24.35 $22.69 1,394
2017-08-23 $24.25 $24.25 $24.25 $24.25 $22.60 4,867
2017-08-22 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-21 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-18 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-17 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-16 $24.49 $24.49 $24.49 $24.49 $22.83 10,200
2017-08-15 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-14 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-11 $24.49 $24.49 $24.49 $24.49 $22.83 0
2017-08-10 $24.49 $24.49 $24.49 $24.49 $22.83 4,131
2017-08-09 $24.45 $24.45 $24.45 $24.45 $22.79 0
2017-08-08 $24.45 $24.45 $24.45 $24.45 $22.79 0
2017-08-07 $24.45 $24.45 $24.45 $24.45 $22.79 4,038
2017-08-04 $24.45 $24.45 $24.45 $24.45 $22.79 4,000
2017-08-03 $24.45 $24.45 $24.45 $24.45 $22.79 0
2017-08-02 $24.45 $24.45 $24.45 $24.45 $22.79 89
2017-08-01 $24.45 $24.45 $24.45 $24.45 $22.79 12,130
2017-07-31 $24.45 $24.45 $24.45 $24.45 $22.79 968
2017-07-28 $24.85 $24.85 $24.85 $24.85 $23.16 0
2017-07-27 $24.85 $24.85 $24.85 $24.85 $23.16 0
2017-07-26 $24.85 $24.85 $24.85 $24.85 $23.16 0
2017-07-25 $24.85 $24.85 $24.85 $24.85 $23.16 0
2017-07-24 $24.85 $24.85 $24.85 $24.85 $23.16 25
2017-07-21 $24.85 $24.85 $24.85 $24.85 $23.16 200
2017-07-20 $24.74 $24.74 $24.74 $24.74 $23.06 1,100
2017-07-19 $24.51 $24.85 $24.40 $24.70 $23.02 7,989
2017-07-18 $24.30 $24.30 $24.30 $24.30 $22.65 5,300
2017-07-17 $24.15 $24.15 $24.15 $24.15 $22.51 15,860
2017-07-14 $24.15 $24.15 $24.15 $24.15 $22.51 0
2017-07-13 $24.15 $24.15 $24.15 $24.15 $22.51 3,131
2017-07-12 $24.15 $24.15 $24.15 $24.15 $22.51 4,023
2017-07-11 $24.25 $24.25 $23.90 $23.90 $22.27 11,747
2017-07-10 $23.95 $23.95 $23.95 $23.95 $22.32 0
2017-07-07 $23.95 $23.95 $23.95 $23.95 $22.32 115
2017-07-05 $24.24 $24.24 $24.24 $24.24 $22.59 4
2017-07-03 $24.24 $24.24 $24.24 $24.24 $22.59 0
2017-06-30 $24.24 $24.24 $24.24 $24.24 $22.59 0
2017-06-29 $24.24 $24.24 $24.24 $24.24 $22.59 0
2017-06-28 $24.24 $24.24 $24.24 $24.24 $22.59 2,400
2017-06-27 $24.35 $24.35 $24.35 $24.35 $22.69 0
2017-06-26 $24.35 $24.35 $24.35 $24.35 $22.69 0
2017-06-23 $24.35 $24.35 $24.35 $24.35 $22.69 0
2017-06-22 $24.35 $24.35 $24.35 $24.35 $22.69 0
2017-06-21 $24.35 $24.35 $24.35 $24.35 $22.69 409
2017-06-20 $24.20 $24.20 $24.20 $24.20 $22.55 0
2017-06-19 $24.20 $24.58 $24.20 $24.20 $22.55 13,336
2017-06-16 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-15 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-14 $24.25 $24.25 $24.25 $24.25 $22.60 4,250
2017-06-13 $24.25 $24.25 $24.25 $24.25 $22.60 5,120
2017-06-12 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-09 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-08 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-07 $24.25 $24.25 $24.25 $24.25 $22.60 880
2017-06-06 $24.25 $24.25 $24.25 $24.25 $22.60 1,000
2017-06-05 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-02 $24.25 $24.25 $24.25 $24.25 $22.60 0
2017-06-01 $24.25 $24.25 $24.25 $24.25 $22.60 841
2017-05-31 $24.03 $24.03 $24.03 $24.03 $22.40 8,432
2017-05-30 $24.30 $24.30 $24.30 $24.30 $22.65 625
2017-05-26 $24.12 $24.12 $24.12 $24.12 $22.48 10,350
2017-05-25 $24.18 $24.18 $24.18 $24.18 $22.54 3,556
2017-05-24 $23.75 $23.75 $23.75 $23.75 $22.14 0
2017-05-23 $23.75 $23.75 $23.75 $23.75 $22.14 561
2017-05-22 $23.65 $23.65 $23.65 $23.65 $22.04 0
2017-05-19 $23.65 $23.65 $23.65 $23.65 $22.04 0
2017-05-18 $23.35 $23.75 $23.35 $23.65 $22.04 8,576
2017-05-17 $24.15 $24.15 $24.15 $24.15 $22.51 0
2017-05-16 $24.15 $24.15 $24.15 $24.15 $22.51 2,050
2017-05-15 $23.65 $23.65 $23.65 $23.65 $22.04 0
2017-05-12 $23.65 $23.65 $23.65 $23.65 $22.04 342
2017-05-11 $23.95 $23.95 $23.95 $23.95 $22.32 2,100
2017-05-10 $23.95 $23.95 $23.95 $23.95 $22.32 0
2017-05-09 $23.95 $23.95 $23.95 $23.95 $22.32 0
2017-05-08 $23.95 $23.95 $23.95 $23.95 $22.32 1,845
2017-05-05 $23.65 $23.65 $23.65 $23.65 $22.04 4,775
2017-05-04 $23.75 $23.75 $23.75 $23.75 $22.14 0
2017-05-03 $23.75 $23.75 $23.75 $23.75 $22.14 10,800
2017-05-02 $23.63 $23.63 $23.63 $23.63 $22.02 11,100
2017-05-01 $23.72 $23.72 $23.72 $23.72 $22.11 0
2017-04-28 $23.72 $23.72 $23.72 $23.72 $22.11 0
2017-04-27 $23.72 $23.72 $23.72 $23.72 $22.11 4,300
2017-04-26 $23.72 $23.72 $23.72 $23.72 $22.11 2,400
2017-04-25 $23.85 $23.85 $23.85 $23.85 $22.23 20,100
2017-04-24 $23.63 $23.63 $23.63 $23.63 $22.02 3,200
2017-04-21 $23.15 $23.15 $23.15 $23.15 $21.58 0
2017-04-20 $23.15 $23.15 $23.15 $23.15 $21.58 0
2017-04-19 $23.15 $23.15 $23.15 $23.15 $21.58 0
2017-04-18 $23.15 $23.15 $23.15 $23.15 $21.58 0
2017-04-17 $23.15 $23.15 $23.15 $23.15 $21.58 6,600
2017-04-13 $23.44 $23.44 $23.44 $23.44 $21.85 0
2017-04-12 $23.44 $23.44 $23.44 $23.44 $21.85 0
2017-04-11 $23.44 $23.44 $23.44 $23.44 $21.85 500
2017-04-10 $23.30 $23.30 $23.30 $23.30 $21.72 0
2017-04-07 $23.30 $23.30 $23.30 $23.30 $21.72 0
2017-04-06 $23.30 $23.30 $23.30 $23.30 $21.72 0
2017-04-05 $23.30 $23.30 $23.30 $23.30 $21.72 0
2017-04-04 $23.30 $23.30 $23.30 $23.30 $21.72 3,026
2017-04-03 $23.55 $23.65 $23.55 $23.65 $22.04 1,300
2017-03-31 $23.37 $23.37 $23.37 $23.37 $21.78 0
2017-03-30 $23.37 $23.37 $23.37 $23.37 $21.78 0
2017-03-29 $23.37 $23.37 $23.37 $23.37 $21.78 6,100
2017-03-28 $23.37 $23.37 $23.37 $23.37 $21.78 0
2017-03-27 $23.37 $23.37 $23.37 $23.37 $21.78 0
2017-03-24 $23.37 $23.37 $23.37 $23.37 $21.78 600
2017-03-23 $23.15 $23.15 $23.15 $23.15 $21.58 0
2017-03-22 $23.25 $23.32 $23.15 $23.15 $21.58 9,600
2017-03-21 $23.60 $23.60 $23.60 $23.60 $22.00 0
2017-03-20 $23.60 $23.60 $23.60 $23.60 $22.00 5,000
2017-03-17 $23.55 $23.60 $23.55 $23.60 $22.00 1,200
2017-03-16 $23.78 $23.78 $23.71 $23.71 $22.09 9,400
2017-03-15 $23.50 $23.50 $23.50 $23.50 $21.83 200
2017-03-14 $23.68 $23.68 $23.68 $23.68 $22.00 0
2017-03-13 $23.68 $23.68 $23.68 $23.68 $22.00 47,300
2017-03-10 $23.55 $23.55 $23.55 $23.55 $21.88 0
2017-03-09 $23.55 $23.55 $23.55 $23.55 $21.88 0
2017-03-08 $23.55 $23.55 $23.55 $23.55 $21.88 25,000
2017-03-07 $23.50 $23.50 $23.50 $23.50 $21.83 0
2017-03-06 $23.50 $23.50 $23.50 $23.50 $21.83 100
2017-03-03 $23.65 $23.65 $23.65 $23.65 $21.97 6,400
2017-03-02 $23.75 $23.75 $23.75 $23.75 $22.06 0
2017-03-01 $23.75 $23.75 $23.75 $23.75 $22.06 0
2017-02-28 $23.68 $23.75 $23.68 $23.75 $22.06 2,500
2017-02-27 $23.70 $23.70 $23.70 $23.70 $22.02 0
2017-02-24 $23.70 $23.70 $23.70 $23.70 $22.02 0
2017-02-23 $23.70 $23.70 $23.47 $23.70 $22.02 6,900
2017-02-22 $23.35 $23.60 $23.35 $23.52 $21.85 10,000
2017-02-21 $23.65 $23.65 $23.65 $23.65 $21.97 6,400
2017-02-17 $23.50 $23.50 $23.50 $23.50 $21.83 6,700
2017-02-16 $23.70 $23.70 $23.55 $23.55 $21.88 7,700
2017-02-15 $23.45 $23.45 $23.32 $23.45 $21.79 7,400
2017-02-14 $22.90 $22.90 $22.90 $22.90 $21.27 4,800
2017-02-13 $22.90 $22.90 $22.90 $22.90 $21.27 0
2017-02-10 $22.90 $22.90 $22.90 $22.90 $21.27 4,900
2017-02-09 $22.77 $23.25 $22.75 $23.25 $21.60 13,900
2017-02-08 $22.50 $22.50 $22.50 $22.50 $20.90 0
2017-02-07 $22.50 $22.50 $22.50 $22.50 $20.90 0
2017-02-06 $22.50 $22.50 $22.50 $22.50 $20.90 0
2017-02-03 $22.50 $22.50 $22.50 $22.50 $20.90 0
2017-02-02 $22.50 $22.50 $22.50 $22.50 $20.90 0
2017-02-01 $22.50 $22.50 $22.50 $22.50 $20.90 0
2017-01-31 $22.50 $22.50 $22.50 $22.50 $20.90 1,325
2017-01-30 $23.15 $23.15 $23.15 $23.15 $21.51 0
2017-01-27 $23.15 $23.15 $23.15 $23.15 $21.51 0
2017-01-26 $23.15 $23.15 $23.15 $23.15 $21.51 2,500
2017-01-25 $22.45 $22.45 $22.45 $22.45 $20.86 0
2017-01-24 $22.45 $22.45 $22.45 $22.45 $20.86 7
2017-01-23 $22.45 $22.55 $22.45 $22.45 $20.86 5,629
2017-01-20 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-19 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-18 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-17 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-13 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-12 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-11 $22.85 $22.85 $22.85 $22.85 $21.23 0
2017-01-10 $22.85 $22.85 $22.85 $22.85 $21.23 2,650
2017-01-09 $22.45 $22.45 $22.45 $22.45 $20.86 0
2017-01-06 $22.40 $22.45 $22.40 $22.45 $20.86 3,513
2017-01-05 $22.45 $22.45 $22.35 $22.40 $20.81 94,298
2017-01-04 $22.40 $22.40 $22.40 $22.40 $20.81 5,172
2017-01-03 $22.25 $22.25 $22.25 $22.25 $20.67 0
2016-12-30 $22.25 $22.25 $22.25 $22.25 $20.67 0
2016-12-29 $22.25 $22.25 $22.25 $22.25 $20.67 2,090
2016-12-28 $22.40 $22.40 $22.40 $22.40 $20.81 3,425
2016-12-27 $22.40 $22.40 $22.40 $22.40 $20.81 0
2016-12-23 $22.40 $22.40 $22.40 $22.40 $20.81 0
2016-12-22 $22.40 $22.40 $22.40 $22.40 $20.81 0
2016-12-21 $22.40 $22.40 $22.40 $22.40 $20.81 15,865
2016-12-20 $22.75 $22.75 $22.75 $22.75 $21.14 0
2016-12-19 $22.75 $22.75 $22.75 $22.75 $21.14 150
2016-12-16 $22.80 $22.80 $22.80 $22.80 $21.18 0
2016-12-15 $22.80 $22.80 $22.80 $22.80 $21.18 0
2016-12-14 $22.80 $22.80 $22.80 $22.80 $21.18 0
2016-12-13 $22.80 $22.80 $22.80 $22.80 $21.18 0
2016-12-12 $22.80 $22.80 $22.80 $22.80 $21.18 8,300
2016-12-09 $22.44 $22.44 $22.44 $22.44 $20.85 16,498
2016-12-08 $22.00 $22.00 $22.00 $22.00 $20.44 0
2016-12-07 $22.20 $22.20 $22.00 $22.00 $20.44 8,500
2016-12-06 $22.25 $22.25 $22.25 $22.25 $20.67 410
2016-12-05 $22.20 $22.20 $22.20 $22.20 $20.62 0
2016-12-02 $22.20 $22.20 $22.20 $22.20 $20.62 0
2016-12-01 $22.20 $22.20 $22.20 $22.20 $20.62 5
2016-11-30 $22.20 $22.20 $22.20 $22.20 $20.62 4,068
2016-11-29 $21.85 $21.85 $21.85 $21.85 $20.30 0
2016-11-28 $21.89 $21.89 $21.85 $21.85 $20.30 12,250
2016-11-25 $21.55 $21.55 $21.55 $21.55 $20.02 0
2016-11-23 $21.55 $21.55 $21.55 $21.55 $20.02 0
2016-11-22 $21.55 $21.55 $21.55 $21.55 $20.02 0
2016-11-21 $21.55 $21.55 $21.55 $21.55 $20.02 0
2016-11-18 $21.55 $21.55 $21.55 $21.55 $20.02 0
2016-11-17 $21.55 $21.55 $21.55 $21.55 $20.02 0
2016-11-16 $21.55 $21.59 $21.55 $21.55 $20.02 1,413
2016-11-15 $21.86 $21.90 $21.86 $21.90 $20.35 16,473
2016-11-14 $21.75 $21.75 $21.75 $21.75 $20.21 0
2016-11-11 $21.75 $21.75 $21.75 $21.75 $20.21 0
2016-11-10 $21.71 $21.75 $21.71 $21.75 $20.21 562
2016-11-09 $21.35 $21.35 $21.35 $21.35 $19.83 2,300
2016-11-08 $21.15 $21.15 $21.15 $21.15 $19.65 103
2016-11-07 $21.00 $21.00 $21.00 $21.00 $19.51 0
2016-11-04 $21.00 $21.00 $21.00 $21.00 $19.51 16,000
2016-11-03 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-11-02 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-11-01 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-31 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-28 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-27 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-26 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-25 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-24 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-21 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-20 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-19 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-10-18 $21.19 $21.19 $21.15 $21.15 $19.65 39,228
2016-10-17 $21.54 $21.54 $21.54 $21.54 $20.01 0
2016-10-14 $21.50 $21.54 $21.50 $21.54 $20.01 12,000
2016-10-13 $21.30 $21.30 $21.30 $21.30 $19.79 469
2016-10-12 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-11 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-10 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-07 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-06 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-05 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-04 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-10-03 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-09-30 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-09-29 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-09-28 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-09-27 $21.30 $21.30 $21.30 $21.30 $19.79 0
2016-09-26 $21.30 $21.30 $21.30 $21.30 $19.79 2,460
2016-09-23 $21.75 $21.75 $21.75 $21.75 $20.21 0
2016-09-22 $21.75 $21.75 $21.75 $21.75 $20.21 2,785
2016-09-21 $21.58 $21.58 $21.58 $21.58 $20.05 0
2016-09-20 $21.58 $21.58 $21.58 $21.58 $20.05 4,625
2016-09-19 $21.10 $21.10 $21.10 $21.10 $19.60 0
2016-09-16 $21.10 $21.10 $21.10 $21.10 $19.60 0
2016-09-15 $21.10 $21.10 $21.10 $21.10 $19.60 0
2016-09-14 $21.20 $21.20 $21.05 $21.10 $19.60 9,217
2016-09-13 $21.06 $21.06 $21.06 $21.06 $19.57 0
2016-09-12 $21.10 $21.34 $21.06 $21.06 $19.57 12,136
2016-09-09 $21.70 $21.75 $21.40 $21.75 $20.21 4,011
2016-09-08 $22.00 $22.00 $22.00 $22.00 $20.44 0
2016-09-07 $22.00 $22.00 $22.00 $22.00 $20.44 0
2016-09-06 $22.00 $22.00 $22.00 $22.00 $20.44 0
2016-09-02 $22.00 $22.00 $22.00 $22.00 $20.44 1,400
2016-09-01 $21.40 $21.40 $21.40 $21.40 $19.88 4,510
2016-08-31 $21.52 $21.88 $21.40 $21.40 $19.88 25,030
2016-08-30 $21.65 $21.65 $21.65 $21.65 $20.11 0
2016-08-29 $21.83 $22.05 $21.65 $21.65 $20.11 7,327
2016-08-26 $21.96 $22.06 $21.96 $22.06 $20.49 3,359
2016-08-25 $22.00 $22.00 $22.00 $22.00 $20.44 5,262
2016-08-24 $21.98 $22.00 $21.98 $22.00 $20.44 1,417
2016-08-23 $21.80 $21.80 $21.70 $21.70 $20.16 400
2016-08-22 $21.70 $21.95 $21.70 $21.95 $20.39 15,845
2016-08-19 $21.65 $21.65 $21.65 $21.65 $20.11 0
2016-08-18 $21.65 $21.65 $21.65 $21.65 $20.11 200
2016-08-17 $21.60 $21.60 $21.55 $21.55 $20.02 5,566
2016-08-16 $21.98 $21.98 $21.98 $21.98 $20.42 0
2016-08-15 $21.98 $21.98 $21.98 $21.98 $20.42 0
2016-08-12 $21.98 $21.98 $21.98 $21.98 $20.42 0
2016-08-11 $21.98 $21.98 $21.98 $21.98 $20.42 0
2016-08-10 $21.98 $21.98 $21.98 $21.98 $20.42 0
2016-08-09 $21.94 $21.98 $21.94 $21.98 $20.42 2,000
2016-08-08 $21.95 $21.95 $21.95 $21.95 $20.39 750
2016-08-05 $20.87 $20.87 $20.87 $20.87 $19.39 0
2016-08-04 $20.87 $20.87 $20.87 $20.87 $19.39 0
2016-08-03 $21.38 $21.38 $20.87 $20.87 $19.39 9,622
2016-08-02 $21.83 $21.83 $21.83 $21.83 $20.28 0
2016-08-01 $21.83 $21.83 $21.83 $21.83 $20.28 230
2016-07-29 $21.75 $21.75 $21.75 $21.75 $20.21 0
2016-07-28 $21.75 $21.75 $21.75 $21.75 $20.21 100
2016-07-27 $21.50 $21.50 $21.50 $21.50 $19.97 0
2016-07-26 $21.50 $21.50 $21.50 $21.50 $19.97 3,700
2016-07-25 $21.50 $21.50 $21.50 $21.50 $19.97 0
2016-07-22 $21.50 $21.50 $21.50 $21.50 $19.97 2,550
2016-07-21 $21.46 $21.46 $21.46 $21.46 $19.94 1,519
2016-07-20 $21.54 $21.54 $21.54 $21.54 $20.01 16,400
2016-07-19 $21.54 $21.54 $21.54 $21.54 $20.01 3,352
2016-07-18 $21.44 $21.44 $21.00 $21.00 $19.51 2,699
2016-07-15 $21.38 $21.38 $21.38 $21.38 $19.86 0
2016-07-14 $21.40 $21.40 $21.38 $21.38 $19.86 5,726
2016-07-13 $21.63 $21.67 $21.25 $21.61 $20.08 46,204
2016-07-12 $21.61 $22.00 $21.61 $22.00 $20.44 1,283
2016-07-11 $20.71 $20.71 $20.71 $20.71 $19.24 0
2016-07-08 $20.71 $20.71 $20.71 $20.71 $19.24 4,828
2016-07-07 $20.71 $20.71 $20.71 $20.71 $19.24 0
2016-07-06 $20.71 $20.71 $20.71 $20.71 $19.24 550
2016-07-05 $20.71 $20.71 $20.71 $20.71 $19.24 0
2016-07-01 $20.71 $20.71 $20.71 $20.71 $19.24 0
2016-06-30 $20.71 $20.71 $20.71 $20.71 $19.24 362
2016-06-29 $20.71 $20.71 $20.71 $20.71 $19.24 252
2016-06-28 $20.18 $20.18 $20.18 $20.18 $18.75 0
2016-06-27 $20.20 $20.23 $20.18 $20.18 $18.75 1,357
2016-06-24 $20.20 $20.20 $20.20 $20.20 $18.77 1,350
2016-06-23 $20.60 $20.60 $20.60 $20.60 $19.14 0
2016-06-22 $20.60 $20.60 $20.60 $20.60 $19.14 0
2016-06-21 $20.60 $20.60 $20.60 $20.60 $19.14 0
2016-06-20 $20.60 $20.60 $20.60 $20.60 $19.14 0
2016-06-16 $20.60 $20.60 $20.60 $20.60 $19.14 0
2016-06-15 $20.60 $20.60 $20.60 $20.60 $19.14 100
2016-06-14 $20.80 $20.80 $20.80 $20.80 $19.32 0
2016-06-13 $20.80 $20.80 $20.80 $20.80 $19.32 0
2016-06-10 $20.84 $20.84 $20.80 $20.80 $19.32 860
2016-06-09 $21.35 $21.35 $21.35 $21.35 $19.83 15
2016-06-08 $21.31 $21.35 $21.31 $21.35 $19.83 2,544
2016-06-07 $21.00 $21.00 $21.00 $21.00 $19.51 0
2016-06-06 $21.00 $21.00 $21.00 $21.00 $19.51 117
2016-06-03 $21.15 $21.15 $21.15 $21.15 $19.65 8,784
2016-06-02 $21.11 $21.15 $21.11 $21.15 $19.65 4,034
2016-06-01 $21.05 $21.14 $21.05 $21.14 $19.64 1,139
2016-05-31 $20.35 $20.35 $20.35 $20.35 $18.91 47
2016-05-27 $20.35 $20.35 $20.35 $20.35 $18.91 0
2016-05-26 $20.35 $20.35 $20.35 $20.35 $18.91 2,500
2016-05-25 $20.35 $20.35 $20.35 $20.35 $18.91 0
2016-05-24 $20.35 $20.35 $20.35 $20.35 $18.91 5,558
2016-05-23 $20.35 $20.35 $20.35 $20.35 $18.91 2,000
2016-05-20 $20.07 $20.07 $20.07 $20.07 $18.65 309
2016-05-19 $20.20 $20.20 $20.07 $20.07 $18.65 7,100
2016-05-18 $20.45 $20.45 $20.45 $20.45 $19.00 0
2016-05-17 $20.45 $20.45 $20.45 $20.45 $19.00 0
2016-05-16 $20.45 $20.45 $20.45 $20.45 $19.00 0
2016-05-13 $20.64 $20.64 $20.45 $20.45 $19.00 2,800
2016-05-12 $20.30 $20.30 $20.30 $20.30 $18.86 0
2016-05-11 $20.30 $20.30 $20.30 $20.30 $18.86 0
2016-05-10 $20.30 $20.30 $20.30 $20.30 $18.86 5,042
2016-05-09 $20.30 $20.30 $20.30 $20.30 $18.86 0
2016-05-06 $20.30 $20.30 $20.30 $20.30 $18.86 0
2016-05-05 $20.59 $20.68 $20.30 $20.30 $18.86 13,155
2016-05-04 $20.32 $20.32 $20.32 $20.32 $18.88 4,475
2016-05-03 $20.39 $20.39 $20.35 $20.35 $18.91 3,010
2016-05-02 $20.72 $20.75 $20.40 $20.40 $18.95 3,804
2016-04-29 $21.11 $21.11 $21.11 $21.11 $19.61 0
2016-04-28 $21.11 $21.15 $21.11 $21.11 $19.61 1,513
2016-04-27 $20.72 $20.96 $20.62 $20.96 $19.47 10,322
2016-04-26 $20.85 $20.85 $20.85 $20.85 $19.37 0
2016-04-25 $20.67 $20.85 $20.57 $20.85 $19.37 4,675
2016-04-22 $20.60 $21.00 $20.60 $21.00 $19.51 680
2016-04-21 $21.11 $21.11 $21.11 $21.11 $19.61 194
2016-04-20 $21.15 $21.15 $21.15 $21.15 $19.65 0
2016-04-19 $21.11 $21.15 $21.11 $21.15 $19.65 1,574
2016-04-18 $21.00 $21.04 $21.00 $21.04 $19.55 1,719
2016-04-15 $20.60 $20.60 $20.56 $20.56 $19.10 618
2016-04-14 $20.94 $21.00 $20.94 $21.00 $19.51 1,554
2016-04-13 $20.30 $20.30 $20.30 $20.30 $18.86 13,829
2016-04-12 $20.16 $20.30 $20.16 $20.30 $18.86 2,340
2016-04-11 $20.45 $20.70 $20.23 $20.70 $19.23 9,887
2016-04-08 $20.25 $20.25 $20.25 $20.25 $18.81 0
2016-04-07 $20.25 $20.25 $20.25 $20.25 $18.81 0
2016-04-06 $20.25 $20.25 $20.25 $20.25 $18.81 0
2016-04-05 $20.30 $20.30 $20.25 $20.25 $18.81 2,967
2016-04-04 $20.46 $20.52 $20.42 $20.42 $18.97 18,916
2016-04-01 $20.85 $20.92 $20.85 $20.92 $19.44 911
2016-03-31 $20.49 $20.49 $20.49 $20.49 $19.04 0
2016-03-30 $20.49 $20.49 $20.49 $20.49 $19.04 101
2016-03-29 $20.05 $20.90 $20.05 $20.90 $19.42 6,797
2016-03-28 $20.42 $20.42 $20.42 $20.42 $18.97 0
2016-03-24 $20.42 $20.42 $20.42 $20.42 $18.97 0
2016-03-23 $20.42 $20.42 $20.42 $20.42 $18.97 0
2016-03-22 $20.42 $20.42 $20.42 $20.42 $18.97 0
2016-03-21 $20.42 $20.42 $20.42 $20.42 $18.97 3,643
2016-03-18 $20.42 $20.42 $20.42 $20.42 $18.97 6,605
2016-03-17 $20.42 $20.42 $20.42 $20.42 $18.97 2,810
2016-03-16 $20.36 $20.42 $20.36 $20.42 $18.97 2,217
2016-03-15 $19.91 $19.91 $19.91 $19.91 $18.50 0
2016-03-14 $20.01 $20.01 $19.91 $19.91 $18.50 2,420
2016-03-11 $20.10 $20.10 $20.10 $20.10 $18.67 0
2016-03-10 $20.03 $20.19 $20.00 $20.10 $18.67 10,058
2016-03-09 $20.10 $20.10 $20.10 $20.10 $18.67 0
2016-03-08 $20.06 $20.10 $20.06 $20.10 $18.67 1,061
2016-03-07 $20.15 $20.15 $20.15 $20.15 $18.72 0
2016-03-04 $20.15 $20.15 $20.15 $20.15 $18.72 1,895
2016-03-03 $19.96 $20.30 $19.96 $20.23 $18.79 1,667
2016-03-02 $19.96 $19.96 $19.96 $19.96 $18.54 278
2016-03-01 $19.39 $19.39 $19.39 $19.39 $18.01 0
2016-02-29 $19.39 $19.39 $19.39 $19.39 $18.01 200
2016-02-26 $19.26 $19.26 $19.26 $19.26 $17.89 0
2016-02-25 $19.26 $19.26 $19.26 $19.26 $17.89 5,147
2016-02-24 $18.80 $18.80 $18.80 $18.80 $17.47 150
2016-02-23 $19.41 $19.58 $19.41 $19.58 $18.19 1,206
2016-02-22 $18.60 $18.60 $18.60 $18.60 $17.28 0
2016-02-19 $18.60 $18.60 $18.60 $18.60 $17.28 0
2016-02-18 $18.60 $18.60 $18.60 $18.60 $17.28 0
2016-02-17 $18.60 $18.60 $18.60 $18.60 $17.28 0
2016-02-16 $18.70 $18.70 $18.60 $18.60 $17.28 1,690
2016-02-12 $18.45 $18.45 $18.45 $18.45 $17.14 0
2016-02-11 $18.45 $18.45 $18.45 $18.45 $17.14 1,365
2016-02-10 $18.85 $18.85 $18.85 $18.85 $17.51 0
2016-02-09 $18.85 $18.85 $18.85 $18.85 $17.51 0
2016-02-08 $18.85 $18.85 $18.85 $18.85 $17.51 0
2016-02-05 $18.85 $18.85 $18.85 $18.85 $17.51 0
2016-02-04 $18.85 $18.85 $18.85 $18.85 $17.51 1,056
2016-02-03 $19.06 $19.10 $19.06 $19.10 $17.74 2,288
2016-02-02 $19.19 $19.28 $19.19 $19.28 $17.91 40,800
2016-02-01 $19.46 $19.72 $19.46 $19.72 $18.32 1,872
2016-01-29 $19.24 $19.24 $19.24 $19.24 $17.87 0
2016-01-28 $19.24 $19.24 $19.24 $19.24 $17.87 1,425
2016-01-27 $19.17 $19.24 $19.17 $19.24 $17.87 15,168
2016-01-26 $19.15 $19.15 $19.15 $19.15 $17.79 0
2016-01-25 $19.15 $19.15 $19.15 $19.15 $17.79 0
2016-01-22 $19.15 $19.15 $19.15 $19.15 $17.79 1,000
2016-01-21 $19.15 $19.15 $19.15 $19.15 $17.79 0
2016-01-20 $19.15 $19.15 $19.15 $19.15 $17.79 0
2016-01-19 $19.12 $19.15 $19.12 $19.15 $17.79 8,180
2016-01-15 $18.85 $18.85 $18.85 $18.85 $17.51 0
2016-01-14 $18.95 $18.95 $18.85 $18.85 $17.51 13,409
2016-01-13 $20.06 $20.06 $20.06 $20.06 $18.64 0
2016-01-12 $20.06 $20.06 $20.06 $20.06 $18.64 0
2016-01-11 $20.06 $20.06 $20.06 $20.06 $18.64 3,985
2016-01-08 $20.06 $20.06 $20.06 $20.06 $18.64 18,875
2016-01-07 $20.06 $20.06 $20.06 $20.06 $18.64 0
2016-01-06 $20.06 $20.06 $20.06 $20.06 $18.64 88
2016-01-05 $20.06 $20.06 $20.06 $20.06 $18.64 0
2016-01-04 $20.06 $20.06 $20.06 $20.06 $18.64 150
2015-12-31 $20.40 $20.40 $20.40 $20.40 $18.95 92
2015-12-30 $20.40 $20.40 $20.40 $20.40 $18.95 24,937
2015-12-29 $20.80 $20.80 $20.40 $20.40 $18.95 24,937
2015-12-28 $19.97 $19.97 $19.97 $19.97 $18.55 1,500
2015-12-24 $20.21 $20.21 $20.21 $20.21 $18.78 1,565
2015-12-23 $20.21 $20.21 $20.21 $20.21 $18.78 0
2015-12-22 $20.21 $20.21 $20.21 $20.21 $18.78 0
2015-12-21 $20.21 $20.21 $20.21 $20.21 $18.78 250
2015-12-18 $19.77 $19.77 $19.77 $19.77 $18.37 0
2015-12-17 $19.77 $19.77 $19.77 $19.77 $18.37 0
2015-12-16 $19.77 $19.77 $19.77 $19.77 $18.37 11,638
2015-12-15 $20.24 $20.60 $19.77 $19.77 $18.37 11,638
2015-12-14 $20.86 $20.86 $20.86 $20.86 $19.38 0
2015-12-11 $20.86 $20.86 $20.86 $20.86 $19.38 0
2015-12-10 $20.86 $20.86 $20.86 $20.86 $19.38 0
2015-12-09 $20.86 $20.86 $20.86 $20.86 $19.38 0
2015-12-08 $20.86 $20.86 $20.86 $20.86 $19.38 0
2015-12-07 $20.86 $20.86 $20.86 $20.86 $19.38 0
2015-12-04 $20.86 $20.86 $20.86 $20.86 $19.38 100
2015-12-03 $20.85 $20.85 $20.85 $20.85 $19.37 740
2015-12-02 $20.88 $20.88 $20.85 $20.85 $19.37 740
2015-12-01 $21.11 $21.40 $21.11 $21.40 $19.88 4,000
2015-11-30 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-11-27 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-11-25 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-11-24 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-11-23 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-11-20 $20.85 $20.85 $20.85 $20.85 $19.37 188
2015-11-19 $20.85 $20.85 $20.85 $20.85 $19.37 2,071
2015-11-18 $20.78 $20.85 $20.78 $20.85 $19.37 2,071
2015-11-17 $20.80 $20.84 $20.80 $20.80 $19.32 776
2015-11-16 $20.41 $20.45 $20.41 $20.45 $19.00 85,515
2015-11-13 $20.82 $20.82 $20.40 $20.40 $18.95 0
2015-11-12 $20.82 $20.82 $20.40 $20.40 $18.95 19,800
2015-11-11 $20.88 $20.92 $20.88 $20.92 $19.44 0
2015-11-10 $20.88 $20.92 $20.88 $20.92 $19.44 1,742
2015-11-09 $20.95 $20.99 $20.91 $20.95 $19.46 1,429
2015-11-06 $21.11 $21.15 $21.06 $21.06 $19.57 1,389
2015-11-05 $20.83 $20.86 $20.83 $20.86 $19.38 18,100
2015-11-04 $21.16 $21.20 $21.16 $21.20 $19.70 2,243
2015-11-03 $21.20 $21.24 $21.20 $21.24 $19.73 2,236
2015-11-02 $21.05 $21.47 $21.05 $21.47 $19.95 0
2015-10-30 $21.05 $21.47 $21.05 $21.47 $19.95 8,600
2015-10-29 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-10-28 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-10-27 $20.85 $20.85 $20.85 $20.85 $19.37 0
2015-10-26 $20.85 $20.85 $20.85 $20.85 $19.37 322
2015-10-23 $20.14 $20.14 $20.14 $20.14 $18.71 0
2015-10-22 $20.14 $20.14 $20.14 $20.14 $18.71 0
2015-10-21 $20.14 $20.14 $20.14 $20.14 $18.71 0
2015-10-20 $20.14 $20.14 $20.14 $20.14 $18.71 0
2015-10-19 $20.14 $20.14 $20.14 $20.14 $18.71 0
2015-10-16 $20.14 $20.14 $20.14 $20.14 $18.71 0
2015-10-15 $20.14 $20.14 $20.14 $20.14 $18.71 183
2015-10-14 $20.17 $20.65 $20.17 $20.64 $19.18 0
2015-10-13 $20.17 $20.65 $20.17 $20.64 $19.18 0
2015-10-12 $20.17 $20.65 $20.17 $20.64 $19.18 43,259
2015-10-09 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-10-08 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-10-07 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-10-06 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-10-05 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-10-02 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-10-01 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-30 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-29 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-28 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-25 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-24 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-23 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-22 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-21 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-18 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-17 $19.80 $19.80 $19.80 $19.80 $18.40 0
2015-09-16 $19.80 $19.80 $19.80 $19.80 $18.40 256
2015-09-15 $19.50 $19.50 $19.50 $19.50 $18.12 1,280
2015-09-14 $19.54 $19.54 $19.54 $19.54 $18.16 180
2015-09-11 $19.18 $19.18 $19.18 $19.18 $17.82 0
2015-09-10 $19.18 $19.18 $19.18 $19.18 $17.82 1,325
2015-09-09 $19.29 $19.40 $19.29 $19.40 $18.02 0
2015-09-08 $19.29 $19.40 $19.29 $19.40 $18.02 0

BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF) News Headlines

Recent BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF) News
Similar Companies to BlackRock iShares Core S&P 500 UCITS ETF USD (IHPCF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.