iShares MSCI Intl Momentum Factor ET (IMTM) Exchange: NYSE ARCA

Data as of May 2, 2025

$40.32 ($0.45) 1.13%

iShares MSCI Intl Momentum Factor ET - Daily Information
Click for more stock information on iShares MSCI Intl Momentum Factor ET.
Daily Information Data
Date May 2, 2025
Open $40.22
Previous Close $40.32
High $40.59
Low $40.17
Adjusted Open $40.22
Previous Adjusted Close $40.32
Adjusted High $40.59
Adjusted Low $40.17

About iShares MSCI Intl Momentum Factor ET (IMTM)

The Fund seeks to track the investment results of the MSCI World ex USA Momentum Index (the “Underlying Index”), which consists of stocks exhibiting relatively higher momentum characteristics than the traditional market capitalization-weighted parent index, the MSCI World ex USA Index (the “Parent Index”), as determined by MSCI Inc. (the “Index Provider” or “MSCI”). The Parent Index includes equity securities in the top 85% of equity market capitalization in developed market countries, as defined by the Index Provider, excluding the U.S. The Underlying Index is designed to reflect the performance of an equity momentum strategy that emphasizes stocks with high price momentum, while maintaining reasonably high trading liquidity, investment capacity and moderate index turnover. A risk-adjusted price momentum, defined by MSCI as the excess return over the risk-free rate divided by the annualized standard deviation of weekly returns over the past three years, is calculated for each security in the Parent Index over 6- and 12-month time periods. The 6- and 12-month risk-adjusted price momentum calculations are then standardized at +/- 3 standard deviations and translated into an average momentum score. The weight of each Underlying Index constituent is determined by multiplying the security’s momentum score by its market capitalization-weight in the Parent Index. Additionally, each individual issuer is capped at 5%. MSCI uses an algorithm to determine the number of components in the Underlying Index based on the number of constituents in the Parent Index. The number of components is evaluated semi-annually.As of July 31, 2019, the Underlying Index consisted of securities from 299 companies in the following 22 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index includes large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Intl Momentum Factor ET (IMTM)

Date Open High Low Close Adj.Close Volume
2025-04-17 $40.22 $40.59 $40.17 $40.32 $40.32 265,616
2025-04-16 $39.96 $40.25 $39.71 $39.87 $39.87 544,048
2025-04-15 $39.76 $40.13 $39.76 $39.94 $39.94 316,117
2025-04-14 $39.24 $39.64 $39.12 $39.47 $39.47 215,444
2025-04-11 $38.18 $39.06 $38.05 $38.98 $38.98 332,707
2025-04-10 $38.02 $38.28 $37.15 $38.00 $38.00 810,340
2025-04-09 $35.99 $38.82 $35.81 $38.67 $38.67 609,351
2025-04-08 $37.47 $37.48 $35.65 $36.03 $36.03 974,915
2025-04-07 $35.56 $37.48 $35.35 $36.01 $36.01 602,682
2025-04-04 $37.90 $38.01 $36.73 $36.78 $36.78 636,504
2025-04-03 $39.71 $40.10 $39.48 $39.51 $39.51 471,067
2025-04-02 $39.78 $40.35 $39.74 $40.35 $40.35 335,938
2025-04-01 $39.91 $40.21 $39.72 $40.12 $40.12 381,556
2025-03-31 $39.57 $39.97 $39.44 $39.94 $39.94 807,472
2025-03-28 $40.40 $40.41 $40.08 $40.10 $40.10 323,424
2025-03-27 $40.41 $40.62 $40.32 $40.55 $40.55 251,913
2025-03-26 $40.82 $40.85 $40.39 $40.47 $40.47 377,025
2025-03-25 $41.03 $41.11 $40.95 $41.06 $41.06 265,503
2025-03-24 $40.77 $40.88 $40.68 $40.78 $40.78 504,220
2025-03-21 $40.55 $40.72 $40.46 $40.60 $40.60 938,962
2025-03-20 $40.52 $40.87 $40.51 $40.79 $40.79 523,633
2025-03-19 $40.77 $41.23 $40.69 $41.11 $41.11 290,458
2025-03-18 $40.84 $40.86 $40.57 $40.84 $40.84 308,455
2025-03-17 $40.54 $41.01 $40.53 $40.99 $40.99 254,651
2025-03-14 $40.02 $40.49 $39.97 $40.49 $40.49 944,012
2025-03-13 $39.80 $39.82 $39.53 $39.66 $39.66 222,487
2025-03-12 $39.98 $40.11 $39.66 $40.04 $40.04 289,324
2025-03-11 $39.65 $39.75 $39.22 $39.57 $39.57 329,894
2025-03-10 $39.98 $40.04 $39.30 $39.62 $39.62 412,416
2025-03-07 $40.42 $40.82 $40.27 $40.80 $40.80 263,243
2025-03-06 $40.70 $40.99 $40.42 $40.43 $40.43 363,060
2025-03-05 $40.53 $41.11 $40.43 $41.08 $41.08 280,864
2025-03-04 $40.02 $40.61 $39.62 $40.13 $40.13 274,193
2025-03-03 $40.71 $40.82 $40.09 $40.31 $40.31 630,359
2025-02-28 $39.68 $40.04 $39.53 $40.04 $40.04 769,601
2025-02-27 $40.17 $40.17 $39.72 $39.74 $39.74 242,304
2025-02-26 $40.21 $40.52 $40.11 $40.21 $40.21 270,947
2025-02-25 $40.19 $40.23 $39.81 $40.09 $40.09 300,728
2025-02-24 $40.17 $40.20 $39.83 $39.91 $39.91 226,629
2025-02-21 $40.49 $40.49 $39.97 $39.98 $39.98 927,776
2025-02-20 $40.53 $40.66 $40.36 $40.56 $40.56 241,291
2025-02-19 $40.48 $40.52 $40.32 $40.50 $40.50 242,262
2025-02-18 $40.75 $40.89 $40.70 $40.87 $40.87 442,822
2025-02-14 $40.69 $40.69 $40.47 $40.47 $40.47 210,383
2025-02-13 $40.24 $40.60 $40.20 $40.60 $40.60 380,069
2025-02-12 $39.78 $40.25 $39.74 $40.19 $40.19 311,599
2025-02-11 $39.73 $40.02 $39.71 $39.97 $39.97 192,184
2025-02-10 $39.76 $39.87 $39.70 $39.77 $39.77 170,103
2025-02-07 $39.88 $39.89 $39.45 $39.54 $39.54 272,227
2025-02-06 $39.71 $39.86 $39.67 $39.84 $39.84 301,113
2025-02-05 $39.50 $39.73 $39.43 $39.72 $39.72 371,312
2025-02-04 $39.05 $39.32 $39.05 $39.29 $39.29 293,342
2025-02-03 $38.51 $38.91 $38.42 $38.78 $38.78 292,971
2025-01-31 $39.47 $39.67 $39.12 $39.21 $39.21 600,867
2025-01-30 $39.41 $39.66 $39.32 $39.49 $39.49 253,756
2025-01-29 $39.01 $39.14 $38.90 $39.01 $39.01 157,206
2025-01-28 $38.89 $38.98 $38.73 $38.94 $38.94 290,763
2025-01-27 $38.84 $38.98 $38.78 $38.98 $38.98 320,324
2025-01-24 $39.13 $39.32 $39.13 $39.23 $39.23 200,912
2025-01-23 $38.76 $39.07 $38.76 $39.02 $39.02 628,780
2025-01-22 $38.80 $38.83 $38.66 $38.67 $38.67 317,282
2025-01-21 $38.31 $38.68 $38.31 $38.68 $38.68 507,551
2025-01-17 $37.88 $38.05 $37.80 $37.80 $37.80 834,884
2025-01-16 $37.74 $37.88 $37.64 $37.72 $37.72 1,100,786
2025-01-15 $37.75 $37.76 $37.56 $37.71 $37.71 899,228
2025-01-14 $37.12 $37.27 $37.01 $37.20 $37.20 1,042,396
2025-01-13 $36.85 $37.06 $36.76 $37.06 $37.06 255,601
2025-01-10 $37.53 $37.55 $37.15 $37.43 $37.43 769,194
2025-01-08 $37.67 $37.96 $37.61 $37.89 $37.89 320,947
2025-01-07 $38.14 $38.15 $37.72 $37.79 $37.79 143,397
2025-01-06 $37.90 $38.01 $37.74 $37.78 $37.78 299,324
2025-01-03 $37.49 $37.59 $37.36 $37.54 $37.54 155,169
2025-01-02 $37.49 $37.55 $37.17 $37.30 $37.30 307,508
2024-12-31 $37.51 $37.61 $37.33 $37.40 $37.40 211,851
2024-12-30 $37.42 $37.61 $37.25 $37.47 $37.47 247,437
2024-12-27 $37.70 $37.79 $37.56 $37.70 $37.70 146,711
2024-12-26 $37.66 $37.94 $37.66 $37.86 $37.86 296,029
2024-12-24 $37.52 $37.82 $37.52 $37.69 $37.69 121,183
2024-12-23 $37.39 $37.62 $37.21 $37.61 $37.61 404,172
2024-12-20 $36.98 $37.65 $36.98 $37.32 $37.32 563,241
2024-12-19 $37.61 $37.61 $37.24 $37.33 $37.33 376,480
2024-12-18 $38.41 $38.42 $37.29 $37.34 $37.34 277,439
2024-12-17 $38.49 $38.54 $38.39 $38.41 $38.41 363,907
2024-12-16 $39.20 $39.32 $39.17 $39.19 $38.61 242,814
2024-12-13 $39.33 $39.33 $39.03 $39.19 $38.61 400,389
2024-12-12 $39.42 $39.52 $39.19 $39.20 $38.62 136,541
2024-12-11 $39.48 $39.62 $39.42 $39.55 $38.96 228,872
2024-12-10 $39.49 $39.49 $39.23 $39.23 $38.65 184,945
2024-12-09 $40.04 $40.04 $39.65 $39.67 $39.08 180,092
2024-12-06 $40.07 $40.08 $39.84 $39.91 $39.32 121,782
2024-12-05 $40.02 $40.16 $39.99 $40.14 $39.54 527,101
2024-12-04 $39.79 $39.87 $39.74 $39.75 $39.16 391,981
2024-12-03 $39.65 $39.77 $39.56 $39.65 $39.06 139,088
2024-12-02 $39.40 $39.52 $39.19 $39.46 $38.87 175,064
2024-11-29 $38.98 $39.33 $38.98 $39.24 $38.66 673,705
2024-11-27 $38.79 $38.92 $38.75 $38.86 $38.28 516,701
2024-11-26 $38.54 $38.67 $38.40 $38.54 $37.97 177,144
2024-11-25 $38.93 $38.97 $38.69 $38.75 $38.17 336,469
2024-11-22 $38.63 $38.80 $38.61 $38.79 $38.79 275,938
2024-11-21 $38.39 $38.59 $38.30 $38.54 $38.54 485,572
2024-11-20 $38.35 $38.43 $38.15 $38.42 $38.42 939,283
2024-11-19 $38.12 $38.50 $38.10 $38.43 $38.43 164,101
2024-11-18 $38.14 $38.45 $38.13 $38.38 $38.38 211,641
2024-11-15 $38.26 $38.30 $38.09 $38.29 $38.29 478,894
2024-11-14 $38.57 $38.62 $38.32 $38.36 $38.36 179,114
2024-11-13 $38.45 $38.46 $38.20 $38.33 $38.33 159,254
2024-11-12 $38.77 $38.77 $38.30 $38.51 $38.51 147,728
2024-11-11 $39.14 $39.22 $39.08 $39.10 $39.10 222,376
2024-11-08 $39.13 $39.13 $38.88 $38.96 $38.96 467,515
2024-11-07 $39.14 $39.34 $39.09 $39.30 $39.30 170,961
2024-11-06 $38.88 $38.88 $38.52 $38.76 $38.76 261,945
2024-11-05 $39.02 $39.32 $39.00 $39.32 $39.32 83,843
2024-11-04 $39.18 $39.31 $38.99 $39.07 $39.07 134,890
2024-11-01 $39.05 $39.19 $38.92 $38.95 $38.95 190,368
2024-10-31 $39.01 $39.01 $38.62 $38.76 $38.76 755,105
2024-10-30 $39.13 $39.36 $39.13 $39.26 $39.26 150,890
2024-10-29 $39.44 $39.55 $39.35 $39.44 $39.44 137,817
2024-10-28 $39.40 $39.65 $39.39 $39.60 $39.60 102,263
2024-10-25 $39.63 $39.63 $39.27 $39.35 $39.35 125,145
2024-10-24 $39.58 $39.58 $39.31 $39.50 $39.50 320,487
2024-10-23 $39.29 $39.41 $39.13 $39.37 $39.37 689,928
2024-10-22 $39.57 $39.69 $39.54 $39.68 $39.68 222,652
2024-10-21 $40.20 $40.20 $39.80 $39.82 $39.82 199,037
2024-10-18 $40.19 $40.40 $40.09 $40.39 $40.39 423,802
2024-10-17 $40.19 $40.24 $40.07 $40.09 $40.09 156,888
2024-10-16 $40.00 $40.11 $39.94 $40.05 $40.05 135,912
2024-10-15 $40.05 $40.05 $39.78 $39.85 $39.85 135,824
2024-10-14 $39.92 $40.18 $39.89 $40.13 $40.13 330,297
2024-10-11 $39.69 $40.00 $39.69 $39.86 $39.86 461,638
2024-10-10 $39.60 $39.66 $39.46 $39.64 $39.64 120,387
2024-10-09 $39.43 $39.75 $39.43 $39.65 $39.65 162,631
2024-10-08 $39.68 $39.84 $39.53 $39.84 $39.84 133,071
2024-10-07 $39.50 $39.63 $39.31 $39.38 $39.38 205,235
2024-10-04 $39.59 $39.73 $39.47 $39.69 $39.69 100,362
2024-10-03 $39.51 $39.61 $39.40 $39.59 $39.59 240,624
2024-10-02 $39.94 $39.94 $39.65 $39.92 $39.92 130,278
2024-10-01 $40.24 $40.30 $39.82 $40.11 $40.11 683,747
2024-09-30 $40.38 $40.43 $40.07 $40.38 $40.38 134,001
2024-09-27 $40.63 $40.71 $40.20 $40.25 $40.25 96,252
2024-09-26 $40.97 $41.20 $40.82 $41.13 $41.13 148,138
2024-09-25 $40.32 $40.35 $40.03 $40.05 $40.05 102,776
2024-09-24 $40.15 $40.29 $40.03 $40.25 $40.25 162,787
2024-09-23 $40.10 $40.29 $40.05 $40.19 $40.19 214,865
2024-09-20 $40.19 $40.19 $39.84 $39.97 $39.97 98,061
2024-09-19 $40.15 $40.38 $39.99 $40.33 $40.33 132,387
2024-09-18 $39.25 $39.60 $39.02 $39.14 $39.14 218,010
2024-09-17 $39.42 $39.48 $39.11 $39.24 $39.24 288,553
2024-09-16 $39.45 $39.67 $39.37 $39.67 $39.67 143,161
2024-09-13 $39.26 $39.46 $39.20 $39.27 $39.27 481,889
2024-09-12 $38.80 $39.27 $38.74 $39.27 $39.27 147,626
2024-09-11 $38.44 $38.82 $37.97 $38.81 $38.81 203,172
2024-09-10 $38.37 $38.37 $37.92 $38.31 $38.31 112,906
2024-09-09 $38.41 $38.61 $38.34 $38.50 $38.50 128,728
2024-09-06 $38.71 $38.82 $37.80 $37.92 $37.92 277,787
2024-09-05 $38.97 $39.15 $38.84 $39.05 $39.05 126,771
2024-09-04 $38.92 $39.25 $38.90 $39.03 $39.03 78,482
2024-09-03 $40.05 $40.08 $39.30 $39.45 $39.45 231,243
2024-08-30 $40.33 $40.41 $40.08 $40.24 $40.24 582,124
2024-08-29 $40.14 $40.39 $39.91 $40.02 $40.02 109,712
2024-08-28 $40.04 $40.15 $39.73 $39.84 $39.84 173,500
2024-08-27 $39.85 $40.06 $39.83 $39.99 $39.99 81,262
2024-08-26 $39.86 $39.96 $39.68 $39.73 $39.73 93,086
2024-08-23 $39.77 $40.24 $39.72 $40.21 $40.21 252,750
2024-08-22 $39.85 $39.85 $39.36 $39.46 $39.46 801,600
2024-08-21 $39.61 $39.75 $39.49 $39.69 $39.69 95,353
2024-08-20 $39.41 $39.47 $39.25 $39.32 $39.32 112,415
2024-08-19 $39.24 $39.56 $39.24 $39.50 $39.50 107,644
2024-08-16 $38.94 $39.17 $38.92 $39.13 $39.13 456,221
2024-08-15 $38.71 $39.05 $38.68 $38.98 $38.98 147,674
2024-08-14 $38.07 $38.22 $37.98 $38.19 $38.19 130,439
2024-08-13 $37.53 $38.02 $37.53 $37.99 $37.99 126,105
2024-08-12 $37.07 $37.24 $36.95 $37.10 $37.10 128,340
2024-08-09 $36.79 $37.11 $36.73 $37.00 $37.00 504,029
2024-08-08 $36.67 $37.00 $36.46 $36.99 $36.99 157,529
2024-08-07 $36.89 $36.91 $36.06 $36.08 $36.08 358,778
2024-08-06 $35.54 $36.09 $35.37 $35.80 $35.80 1,684,109
2024-08-05 $34.65 $36.02 $34.65 $35.70 $35.70 792,487
2024-08-02 $36.79 $36.83 $36.15 $36.54 $36.54 274,499
2024-08-01 $38.74 $38.86 $37.74 $38.00 $38.00 442,140
2024-07-31 $39.45 $39.66 $39.30 $39.57 $39.57 1,375,630
2024-07-30 $38.74 $38.82 $38.43 $38.61 $38.61 743,425
2024-07-29 $38.61 $38.69 $38.40 $38.52 $38.52 421,079
2024-07-26 $38.41 $38.70 $38.36 $38.64 $38.64 238,118
2024-07-25 $38.09 $38.49 $37.75 $38.07 $38.07 293,404
2024-07-24 $39.19 $39.19 $38.60 $38.60 $38.60 198,772
2024-07-23 $39.42 $39.53 $39.34 $39.34 $39.34 656,226
2024-07-22 $39.33 $39.48 $39.26 $39.48 $39.48 192,402
2024-07-19 $39.14 $39.23 $39.01 $39.01 $39.01 323,485
2024-07-18 $39.82 $39.84 $39.12 $39.23 $39.23 186,528
2024-07-17 $40.04 $40.12 $39.80 $39.83 $39.83 293,557
2024-07-16 $40.30 $40.60 $40.22 $40.57 $40.57 223,335
2024-07-15 $40.49 $40.49 $40.08 $40.15 $40.15 159,492
2024-07-12 $40.22 $40.55 $40.20 $40.41 $40.41 161,367
2024-07-11 $40.37 $40.37 $39.98 $40.02 $40.02 324,012
2024-07-10 $39.91 $40.26 $39.91 $40.26 $40.26 216,903
2024-07-09 $39.69 $39.69 $39.44 $39.52 $39.52 117,837
2024-07-08 $39.88 $39.91 $39.67 $39.69 $39.69 133,706
2024-07-05 $39.86 $39.92 $39.56 $39.81 $39.81 125,376
2024-07-03 $39.40 $39.57 $39.39 $39.56 $39.56 264,582
2024-07-02 $38.85 $39.13 $38.78 $39.10 $39.10 369,996
2024-07-01 $39.00 $39.09 $38.73 $38.87 $38.87 607,186
2024-06-28 $38.81 $38.99 $38.68 $38.69 $38.69 853,052
2024-06-27 $38.56 $38.75 $38.55 $38.63 $38.63 153,272
2024-06-26 $38.44 $38.53 $38.35 $38.47 $38.47 191,391
2024-06-25 $38.54 $38.74 $38.44 $38.69 $38.69 250,838
2024-06-24 $38.35 $38.58 $38.31 $38.31 $38.31 169,379
2024-06-21 $38.06 $38.17 $37.95 $38.14 $38.14 935,509
2024-06-20 $38.41 $38.50 $38.28 $38.45 $38.45 1,105,114
2024-06-18 $38.20 $38.42 $38.20 $38.40 $38.40 201,930
2024-06-17 $38.01 $38.27 $37.89 $38.23 $38.23 263,274
2024-06-14 $38.08 $38.18 $37.92 $38.15 $38.15 185,050
2024-06-13 $38.83 $38.84 $38.37 $38.49 $38.49 491,215
2024-06-12 $39.37 $39.57 $39.22 $39.27 $39.27 229,012
2024-06-11 $38.81 $38.85 $38.56 $38.76 $38.76 536,330
2024-06-10 $39.45 $39.80 $39.21 $39.72 $39.20 606,358
2024-06-07 $39.59 $39.75 $39.49 $39.55 $39.55 137,432
2024-06-06 $39.82 $39.92 $39.78 $39.92 $39.92 218,278
2024-06-05 $39.58 $39.79 $39.40 $39.77 $39.77 539,298
2024-06-04 $39.50 $39.52 $39.28 $39.47 $39.47 158,025
2024-06-03 $39.70 $39.71 $39.44 $39.63 $39.63 220,940
2024-05-31 $39.39 $39.45 $39.14 $39.45 $39.45 104,864
2024-05-30 $38.98 $39.10 $38.90 $39.01 $39.01 174,815
2024-05-29 $38.88 $38.93 $38.74 $38.75 $38.75 292,619
2024-05-28 $39.57 $39.57 $39.25 $39.40 $39.40 157,372
2024-05-24 $39.16 $39.33 $39.10 $39.29 $39.29 108,380
2024-05-23 $39.40 $39.40 $38.80 $38.88 $38.88 174,792
2024-05-22 $39.04 $39.13 $38.86 $38.94 $38.94 450,491
2024-05-21 $39.33 $39.41 $39.26 $39.36 $39.36 139,206
2024-05-20 $39.32 $39.46 $39.30 $39.36 $39.36 157,138
2024-05-17 $39.12 $39.21 $39.02 $39.19 $39.19 206,027
2024-05-16 $39.15 $39.17 $38.91 $38.94 $38.94 179,334
2024-05-15 $39.03 $39.34 $39.02 $39.30 $39.30 308,525
2024-05-14 $38.73 $38.86 $38.67 $38.83 $38.83 171,002
2024-05-13 $38.62 $38.67 $38.53 $38.57 $38.57 157,696
2024-05-10 $38.81 $38.88 $38.62 $38.64 $38.64 178,204
2024-05-09 $38.47 $38.70 $38.43 $38.70 $38.70 279,561
2024-05-08 $38.39 $38.49 $38.33 $38.47 $38.47 165,166
2024-05-07 $38.75 $38.75 $38.59 $38.65 $38.65 142,187
2024-05-06 $38.59 $38.75 $38.54 $38.75 $38.75 428,030
2024-05-03 $38.39 $38.44 $38.15 $38.40 $38.40 236,037
2024-05-02 $38.02 $38.13 $37.79 $38.06 $38.06 284,351
2024-05-01 $37.61 $38.01 $37.51 $37.55 $37.55 578,858
2024-04-30 $38.06 $38.11 $37.64 $37.64 $37.64 512,383
2024-04-29 $38.07 $38.14 $37.96 $38.07 $38.07 155,845
2024-04-26 $37.73 $37.94 $37.70 $37.89 $37.89 143,475
2024-04-25 $37.26 $37.66 $37.18 $37.61 $37.61 156,522
2024-04-24 $38.15 $38.17 $37.89 $38.05 $38.05 235,521
2024-04-23 $37.75 $38.06 $37.71 $38.04 $38.04 168,305
2024-04-22 $37.34 $37.72 $37.32 $37.58 $37.58 133,899
2024-04-19 $37.26 $37.40 $37.13 $37.21 $37.21 138,369
2024-04-18 $37.40 $37.59 $37.27 $37.32 $37.32 146,300
2024-04-17 $37.59 $37.63 $37.28 $37.42 $37.42 239,000
2024-04-16 $37.49 $37.60 $37.35 $37.42 $37.42 199,868
2024-04-15 $38.55 $38.59 $37.94 $37.99 $37.99 163,650
2024-04-12 $38.30 $38.40 $37.98 $38.03 $38.03 122,483
2024-04-11 $38.59 $38.63 $38.16 $38.59 $38.59 181,770
2024-04-10 $38.28 $38.53 $38.25 $38.38 $38.38 279,221
2024-04-09 $39.07 $39.08 $38.70 $38.87 $38.87 137,509
2024-04-08 $38.97 $39.03 $38.88 $38.97 $38.97 297,145
2024-04-05 $38.53 $38.80 $38.48 $38.71 $38.71 101,552
2024-04-04 $39.11 $39.12 $38.51 $38.52 $38.52 112,343
2024-04-03 $38.59 $38.95 $38.59 $38.91 $38.91 212,951
2024-04-02 $38.50 $38.60 $38.42 $38.60 $38.60 267,044
2024-04-01 $38.92 $38.93 $38.73 $38.81 $38.81 175,403
2024-03-28 $39.19 $39.32 $39.18 $39.23 $39.23 245,004
2024-03-27 $39.30 $39.36 $39.15 $39.36 $39.36 509,997
2024-03-26 $39.26 $39.32 $39.17 $39.17 $39.17 2,832,709
2024-03-25 $39.04 $39.19 $39.03 $39.09 $39.09 171,181
2024-03-22 $39.27 $39.29 $39.16 $39.21 $39.21 152,001
2024-03-21 $39.17 $39.30 $39.13 $39.24 $39.24 195,728
2024-03-20 $38.70 $39.06 $38.65 $39.06 $39.06 138,501
2024-03-19 $38.58 $38.78 $38.52 $38.70 $38.70 163,532
2024-03-18 $38.57 $38.57 $38.44 $38.50 $38.50 574,545
2024-03-15 $38.33 $38.37 $38.18 $38.33 $38.33 94,380
2024-03-14 $38.45 $38.45 $38.02 $38.16 $38.16 104,607
2024-03-13 $38.30 $38.41 $38.25 $38.32 $38.32 148,826
2024-03-12 $38.04 $38.39 $37.96 $38.39 $38.39 131,850
2024-03-11 $38.11 $38.11 $37.92 $38.03 $38.03 196,515
2024-03-08 $38.87 $38.91 $38.56 $38.61 $38.61 177,335
2024-03-07 $38.58 $38.81 $38.55 $38.76 $38.76 408,496
2024-03-06 $38.33 $38.45 $38.25 $38.31 $38.31 174,367
2024-03-05 $37.98 $38.10 $37.75 $37.84 $37.84 355,796
2024-03-04 $37.71 $37.87 $37.71 $37.78 $37.78 352,912
2024-03-01 $37.59 $37.82 $37.49 $37.79 $37.79 136,051
2024-02-29 $37.39 $37.40 $37.08 $37.25 $37.25 215,024
2024-02-28 $37.14 $37.18 $37.08 $37.14 $37.14 578,263
2024-02-27 $37.19 $37.35 $37.19 $37.30 $37.30 500,681
2024-02-26 $37.32 $37.32 $37.18 $37.27 $37.27 236,135
2024-02-23 $37.19 $37.32 $37.19 $37.25 $37.25 191,331
2024-02-22 $37.00 $37.15 $37.00 $37.13 $37.13 235,602
2024-02-21 $36.44 $36.51 $36.37 $36.51 $36.51 207,868
2024-02-20 $36.65 $36.67 $36.47 $36.58 $36.58 155,449
2024-02-16 $36.28 $36.53 $36.24 $36.40 $36.40 78,229
2024-02-15 $36.09 $36.32 $36.09 $36.31 $36.31 95,675
2024-02-14 $35.76 $35.96 $35.72 $35.96 $35.96 132,113
2024-02-13 $35.69 $35.75 $35.44 $35.56 $35.56 83,778
2024-02-12 $35.77 $35.99 $35.77 $35.87 $35.87 128,816
2024-02-09 $35.69 $35.85 $35.63 $35.82 $35.82 99,659
2024-02-08 $35.62 $35.64 $35.46 $35.62 $35.62 93,004
2024-02-07 $35.70 $35.82 $35.70 $35.78 $35.78 95,256
2024-02-06 $35.42 $35.59 $35.42 $35.59 $35.59 115,659
2024-02-05 $35.34 $35.45 $35.17 $35.37 $35.37 106,245
2024-02-02 $35.45 $35.53 $35.32 $35.51 $35.51 109,613
2024-02-01 $35.44 $35.70 $35.33 $35.70 $35.70 142,834
2024-01-31 $35.61 $35.68 $35.22 $35.34 $35.34 132,915
2024-01-30 $35.20 $35.32 $35.18 $35.30 $35.30 78,177
2024-01-29 $35.04 $35.27 $35.00 $35.24 $35.24 79,561
2024-01-26 $34.92 $34.99 $34.90 $34.92 $34.92 148,622
2024-01-25 $35.12 $35.12 $34.89 $35.01 $35.01 152,839
2024-01-24 $35.23 $35.25 $35.04 $35.05 $35.05 163,491
2024-01-23 $34.59 $34.77 $34.59 $34.74 $34.74 729,444
2024-01-22 $34.95 $35.05 $34.91 $34.95 $34.95 176,977
2024-01-19 $34.60 $34.78 $34.52 $34.78 $34.78 80,094
2024-01-18 $34.48 $34.69 $34.47 $34.68 $34.68 112,492
2024-01-17 $34.19 $34.33 $34.11 $34.30 $34.30 150,701
2024-01-16 $34.69 $34.73 $34.45 $34.55 $34.55 87,229
2024-01-12 $34.92 $35.03 $34.83 $34.88 $34.88 76,915
2024-01-11 $34.67 $34.79 $34.37 $34.66 $34.66 121,360
2024-01-10 $34.45 $34.62 $34.45 $34.58 $34.58 73,158
2024-01-09 $34.17 $34.25 $34.14 $34.20 $34.20 177,219
2024-01-08 $34.17 $34.53 $34.17 $34.50 $34.50 101,941
2024-01-05 $34.03 $34.38 $34.01 $34.09 $34.09 89,637
2024-01-04 $33.79 $34.08 $33.79 $33.89 $33.89 105,806
2024-01-03 $33.65 $33.84 $33.59 $33.71 $33.71 84,744
2024-01-02 $34.00 $34.08 $33.86 $33.88 $33.88 138,618
2023-12-29 $34.26 $34.38 $34.21 $34.29 $34.29 84,561
2023-12-28 $34.28 $34.40 $34.22 $34.24 $34.24 122,333
2023-12-27 $34.23 $34.27 $34.09 $34.27 $34.27 129,553
2023-12-26 $33.90 $34.13 $33.90 $34.06 $34.06 113,302
2023-12-22 $33.96 $34.08 $33.91 $34.00 $34.00 137,544
2023-12-21 $33.69 $33.89 $33.65 $33.89 $33.89 148,016
2023-12-20 $33.69 $33.78 $33.33 $33.34 $33.34 150,385
2023-12-19 $34.01 $34.07 $33.95 $34.00 $33.64 148,601
2023-12-18 $33.83 $33.87 $33.69 $33.80 $33.44 102,192
2023-12-15 $33.98 $33.98 $33.68 $33.68 $33.33 110,081
2023-12-14 $34.00 $34.21 $33.94 $34.10 $33.74 165,070
2023-12-13 $33.84 $34.27 $33.65 $34.25 $33.89 129,267
2023-12-12 $33.62 $33.78 $33.55 $33.78 $33.42 95,496
2023-12-11 $33.61 $33.74 $33.61 $33.71 $33.36 100,992
2023-12-08 $33.41 $33.62 $33.41 $33.61 $33.61 113,913
2023-12-07 $33.49 $33.69 $33.33 $33.62 $33.62 133,976
2023-12-06 $33.65 $33.74 $33.41 $33.43 $33.43 160,801
2023-12-05 $33.32 $33.41 $33.29 $33.31 $33.31 150,692
2023-12-04 $33.47 $33.57 $33.39 $33.49 $33.49 100,075
2023-12-01 $33.54 $33.88 $33.52 $33.86 $33.86 170,064
2023-11-30 $33.48 $33.54 $33.38 $33.47 $33.47 135,455
2023-11-29 $33.56 $33.62 $33.42 $33.50 $33.50 86,191
2023-11-28 $33.40 $33.61 $33.39 $33.52 $33.52 98,740
2023-11-27 $33.57 $33.65 $33.48 $33.53 $33.53 73,218
2023-11-24 $33.48 $33.63 $33.48 $33.63 $33.63 32,330
2023-11-22 $33.37 $33.43 $33.27 $33.42 $33.42 77,375
2023-11-21 $33.44 $33.47 $33.28 $33.34 $33.34 108,421
2023-11-20 $33.26 $33.50 $33.26 $33.47 $33.47 100,285
2023-11-17 $33.16 $33.27 $33.08 $33.25 $33.25 161,478
2023-11-16 $32.73 $32.89 $32.68 $32.82 $32.82 122,382
2023-11-15 $32.88 $32.94 $32.76 $32.80 $32.80 250,285
2023-11-14 $32.63 $32.91 $32.62 $32.85 $32.85 209,302
2023-11-13 $31.90 $32.16 $31.82 $32.12 $32.12 103,808
2023-11-10 $31.81 $32.02 $31.61 $32.01 $32.01 77,605
2023-11-09 $32.05 $32.15 $31.80 $31.81 $31.81 174,331
2023-11-08 $31.84 $31.96 $31.71 $31.83 $31.83 152,967
2023-11-07 $31.80 $31.93 $31.77 $31.88 $31.88 115,895
2023-11-06 $32.07 $32.13 $31.98 $32.04 $32.04 144,810
2023-11-03 $32.10 $32.24 $32.00 $32.15 $32.15 134,384
2023-11-02 $31.83 $31.90 $31.72 $31.90 $31.90 113,073
2023-11-01 $31.08 $31.32 $31.02 $31.32 $31.32 231,820
2023-10-31 $31.01 $31.03 $30.85 $31.01 $31.01 324,629
2023-10-30 $30.81 $30.92 $30.73 $30.91 $30.91 116,497
2023-10-27 $30.69 $30.75 $30.38 $30.44 $30.44 205,840
2023-10-26 $30.68 $30.74 $30.42 $30.50 $30.50 182,098
2023-10-25 $30.94 $31.06 $30.80 $30.84 $30.84 164,701
2023-10-24 $30.86 $31.00 $30.82 $30.98 $30.98 120,147
2023-10-23 $30.62 $30.99 $30.53 $30.78 $30.78 168,489
2023-10-20 $30.88 $30.95 $30.70 $30.71 $30.71 146,143
2023-10-19 $31.12 $31.27 $30.92 $30.99 $30.99 120,410
2023-10-18 $31.44 $31.46 $31.16 $31.22 $31.22 128,125
2023-10-17 $31.48 $31.84 $31.45 $31.68 $31.68 100,451
2023-10-16 $31.52 $31.67 $31.44 $31.66 $31.66 182,616
2023-10-13 $31.62 $31.70 $31.36 $31.43 $31.43 101,281
2023-10-12 $31.97 $31.97 $31.56 $31.68 $31.68 217,983
2023-10-11 $31.93 $31.98 $31.76 $31.95 $31.95 191,605
2023-10-10 $31.72 $31.91 $31.71 $31.75 $31.75 524,592
2023-10-09 $31.10 $31.39 $31.10 $31.36 $31.36 58,583
2023-10-06 $31.05 $31.53 $30.91 $31.47 $31.47 93,861
2023-10-05 $30.99 $31.12 $30.88 $31.10 $31.10 112,349
2023-10-04 $30.79 $30.82 $30.57 $30.76 $30.76 755,934
2023-10-03 $30.82 $30.90 $30.61 $30.71 $30.71 152,716
2023-10-02 $31.32 $31.32 $30.97 $31.10 $31.10 196,881
2023-09-29 $31.86 $31.86 $31.41 $31.48 $31.48 101,593
2023-09-28 $31.39 $31.72 $31.39 $31.62 $31.62 103,596
2023-09-27 $31.52 $31.54 $31.17 $31.37 $31.37 154,463
2023-09-26 $31.59 $31.64 $31.38 $31.42 $31.42 125,584
2023-09-25 $31.69 $31.83 $31.59 $31.81 $31.81 99,610
2023-09-22 $32.13 $32.24 $31.96 $32.00 $32.00 89,226
2023-09-21 $32.16 $32.23 $31.97 $31.97 $31.97 121,688
2023-09-20 $32.68 $32.85 $32.46 $32.49 $32.49 125,425
2023-09-19 $32.56 $32.62 $32.45 $32.55 $32.55 124,648
2023-09-18 $32.48 $32.58 $32.39 $32.54 $32.54 108,407
2023-09-15 $32.81 $32.92 $32.66 $32.67 $32.67 139,440
2023-09-14 $32.57 $32.77 $32.55 $32.73 $32.73 92,946
2023-09-13 $32.34 $32.46 $32.27 $32.31 $32.31 105,243
2023-09-12 $32.38 $32.56 $32.38 $32.46 $32.46 90,107
2023-09-11 $32.48 $32.63 $32.41 $32.59 $32.59 149,777
2023-09-08 $32.18 $32.31 $32.17 $32.21 $32.21 91,172
2023-09-07 $32.22 $32.29 $32.14 $32.23 $32.23 92,493
2023-09-06 $32.36 $32.41 $32.17 $32.28 $32.28 129,204
2023-09-05 $32.59 $32.62 $32.41 $32.42 $32.42 86,029
2023-09-01 $32.96 $32.98 $32.58 $32.69 $32.69 116,592
2023-08-31 $32.79 $32.82 $32.55 $32.65 $32.65 144,273
2023-08-30 $32.86 $32.96 $32.78 $32.84 $32.84 116,680
2023-08-29 $32.38 $32.86 $32.35 $32.85 $32.85 127,169
2023-08-28 $32.29 $32.45 $32.29 $32.45 $32.45 163,705
2023-08-25 $32.06 $32.20 $31.84 $32.11 $32.11 134,621
2023-08-24 $32.21 $32.27 $31.90 $31.90 $31.90 124,457
2023-08-23 $32.06 $32.39 $32.06 $32.34 $32.34 147,941
2023-08-22 $32.12 $32.16 $31.97 $31.98 $31.98 171,461
2023-08-21 $32.03 $32.08 $31.87 $32.05 $32.05 104,762
2023-08-18 $31.70 $31.95 $31.67 $31.89 $31.89 107,545
2023-08-17 $32.27 $32.30 $31.91 $31.95 $31.95 77,267
2023-08-16 $32.31 $32.42 $32.17 $32.18 $32.18 114,217
2023-08-15 $32.59 $32.61 $32.37 $32.42 $32.42 98,997
2023-08-14 $32.61 $32.82 $32.53 $32.79 $32.79 160,753
2023-08-11 $32.91 $33.02 $32.84 $32.92 $32.92 96,706
2023-08-10 $33.32 $33.52 $33.08 $33.13 $33.13 110,248
2023-08-09 $33.01 $33.10 $32.93 $33.02 $33.02 124,091
2023-08-08 $32.80 $33.04 $32.76 $33.02 $33.02 129,870
2023-08-07 $33.01 $33.09 $32.87 $33.08 $33.08 156,250
2023-08-04 $32.84 $33.12 $32.77 $32.81 $32.81 91,027
2023-08-03 $32.51 $32.77 $32.48 $32.69 $32.69 94,505
2023-08-02 $33.01 $33.04 $32.74 $32.78 $32.78 346,674
2023-08-01 $33.45 $33.55 $33.33 $33.42 $33.42 183,951
2023-07-31 $33.85 $33.95 $33.82 $33.83 $33.83 147,525
2023-07-28 $33.74 $33.91 $33.73 $33.80 $33.80 100,765
2023-07-27 $33.75 $33.75 $33.41 $33.46 $33.46 229,820
2023-07-26 $33.21 $33.52 $33.20 $33.43 $33.43 151,736
2023-07-25 $33.32 $33.52 $33.32 $33.43 $33.43 536,100
2023-07-24 $33.31 $33.50 $33.31 $33.41 $33.41 113,249
2023-07-21 $33.55 $33.59 $33.46 $33.53 $33.53 86,039
2023-07-20 $33.55 $33.62 $33.42 $33.47 $33.47 103,249
2023-07-19 $33.65 $33.70 $33.52 $33.62 $33.62 193,977
2023-07-18 $33.55 $33.77 $33.54 $33.74 $33.74 118,863
2023-07-17 $33.42 $33.59 $33.40 $33.54 $33.54 120,432
2023-07-14 $33.78 $33.80 $33.63 $33.66 $33.66 187,990
2023-07-13 $33.66 $33.84 $33.66 $33.79 $33.79 186,665
2023-07-12 $33.03 $33.32 $33.01 $33.28 $33.28 137,763
2023-07-11 $32.52 $32.67 $32.45 $32.67 $32.67 107,983
2023-07-10 $32.26 $32.44 $32.26 $32.42 $32.42 132,288
2023-07-07 $32.17 $32.45 $32.12 $32.31 $32.31 374,964
2023-07-06 $32.18 $32.19 $31.89 $32.07 $32.07 171,582
2023-07-05 $32.83 $32.83 $32.66 $32.71 $32.71 151,131
2023-07-03 $33.04 $33.11 $33.02 $33.07 $33.07 69,653
2023-06-30 $33.07 $33.22 $33.05 $33.20 $33.20 84,523
2023-06-29 $32.63 $32.74 $32.60 $32.72 $32.72 123,051
2023-06-28 $32.72 $32.81 $32.68 $32.76 $32.76 154,405
2023-06-27 $32.49 $32.74 $32.49 $32.74 $32.74 144,412
2023-06-26 $32.39 $32.49 $32.39 $32.42 $32.42 165,985
2023-06-23 $32.29 $32.46 $32.25 $32.39 $32.39 92,356
2023-06-22 $32.85 $32.98 $32.85 $32.95 $32.95 117,541
2023-06-21 $32.99 $33.19 $32.94 $33.10 $33.10 278,618
2023-06-20 $33.05 $33.11 $32.94 $32.99 $32.99 147,562
2023-06-16 $33.57 $33.58 $33.37 $33.38 $33.38 128,216
2023-06-15 $33.07 $33.40 $33.02 $33.38 $33.38 839,416
2023-06-14 $33.12 $33.21 $32.90 $33.03 $33.03 335,933
2023-06-13 $32.95 $33.01 $32.85 $32.91 $32.91 594,463
2023-06-12 $32.62 $32.64 $32.51 $32.61 $32.61 231,757
2023-06-09 $32.49 $32.51 $32.36 $32.45 $32.45 688,993
2023-06-08 $32.25 $32.46 $32.25 $32.46 $32.46 829,771
2023-06-07 $32.28 $32.39 $32.07 $32.11 $32.11 903,867
2023-06-06 $32.64 $32.87 $32.64 $32.84 $32.41 2,081,591
2023-06-05 $32.69 $32.69 $32.53 $32.58 $32.15 824,377
2023-06-02 $32.74 $32.80 $32.67 $32.76 $32.33 187,876
2023-06-01 $32.04 $32.38 $32.03 $32.35 $31.92 246,571
2023-05-31 $31.87 $31.91 $31.70 $31.87 $31.45 242,639
2023-05-30 $32.43 $32.43 $32.11 $32.20 $31.77 433,414
2023-05-26 $32.47 $32.61 $32.47 $32.58 $32.15 247,677
2023-05-25 $32.46 $32.46 $32.25 $32.38 $31.95 289,844
2023-05-24 $32.74 $32.74 $32.57 $32.57 $32.14 441,414
2023-05-23 $33.10 $33.18 $33.00 $33.04 $32.60 758,259
2023-05-22 $33.33 $33.41 $33.28 $33.31 $32.87 1,220,963
2023-05-19 $33.25 $33.38 $33.25 $33.35 $32.91 1,071,861
2023-05-18 $33.23 $33.23 $32.99 $33.18 $32.74 1,712,309
2023-05-17 $33.27 $33.35 $33.11 $33.30 $32.86 2,131,227
2023-05-16 $33.28 $33.34 $33.09 $33.09 $32.65 165,723
2023-05-15 $33.26 $33.43 $33.24 $33.40 $32.96 245,638
2023-05-12 $33.28 $33.33 $33.02 $33.15 $32.71 206,934
2023-05-11 $33.06 $33.15 $32.93 $33.12 $32.68 182,930
2023-05-10 $33.42 $33.42 $33.14 $33.30 $32.86 80,154
2023-05-09 $33.26 $33.47 $33.26 $33.42 $32.98 60,192
2023-05-08 $33.42 $33.44 $33.32 $33.32 $32.88 39,362
2023-05-05 $33.00 $33.39 $33.00 $33.31 $32.87 34,592
2023-05-04 $32.83 $32.90 $32.70 $32.78 $32.35 65,950
2023-05-03 $32.94 $33.13 $32.89 $32.89 $32.45 36,026
2023-05-02 $33.05 $33.05 $32.66 $32.88 $32.44 97,718
2023-05-01 $33.38 $33.48 $33.34 $33.41 $32.97 59,592
2023-04-28 $33.13 $33.47 $33.13 $33.44 $33.00 42,754
2023-04-27 $33.21 $33.46 $33.20 $33.42 $32.98 53,832
2023-04-26 $33.39 $33.39 $33.07 $33.15 $32.71 76,169
2023-04-25 $33.50 $33.56 $33.23 $33.24 $32.80 67,143
2023-04-24 $33.53 $33.65 $33.48 $33.65 $33.20 60,685
2023-04-21 $33.41 $33.55 $33.30 $33.53 $33.09 136,894
2023-04-20 $33.26 $33.44 $33.26 $33.37 $32.93 94,386
2023-04-19 $33.30 $33.40 $33.30 $33.35 $32.91 54,600
2023-04-18 $33.49 $33.51 $33.40 $33.47 $33.03 47,884
2023-04-17 $33.33 $33.34 $33.18 $33.30 $32.86 62,316
2023-04-14 $33.43 $33.54 $33.23 $33.33 $32.89 49,488
2023-04-13 $33.28 $33.47 $33.28 $33.43 $32.99 88,943
2023-04-12 $33.11 $33.23 $32.96 $33.09 $32.65 49,479
2023-04-11 $32.76 $32.90 $32.75 $32.85 $32.42 39,007
2023-04-10 $32.48 $32.70 $32.48 $32.68 $32.25 41,567
2023-04-06 $32.59 $32.83 $32.59 $32.70 $32.27 106,699
2023-04-05 $32.62 $32.75 $32.45 $32.62 $32.19 69,056
2023-04-04 $32.77 $32.86 $32.65 $32.74 $32.31 47,217
2023-04-03 $32.59 $32.82 $32.57 $32.80 $32.37 163,639
2023-03-31 $32.33 $32.37 $32.25 $32.32 $31.89 62,159
2023-03-30 $32.18 $32.22 $32.11 $32.21 $31.78 39,631
2023-03-29 $31.88 $31.92 $31.77 $31.86 $31.44 129,257
2023-03-28 $31.50 $31.70 $31.50 $31.64 $31.22 137,671
2023-03-27 $31.33 $31.54 $31.25 $31.47 $31.05 139,514
2023-03-24 $30.89 $31.14 $30.79 $31.07 $30.66 77,466
2023-03-23 $31.43 $31.54 $31.00 $31.13 $30.72 97,137
2023-03-22 $31.36 $31.65 $31.21 $31.23 $30.82 88,262
2023-03-21 $31.33 $31.40 $31.18 $31.32 $30.91 109,000
2023-03-20 $30.73 $30.97 $30.71 $30.93 $30.52 70,070
2023-03-17 $30.50 $30.54 $30.29 $30.37 $29.97 86,679
2023-03-16 $30.12 $30.68 $30.10 $30.64 $30.23 99,048
2023-03-15 $30.28 $30.36 $29.99 $30.32 $29.92 67,231
2023-03-14 $31.13 $31.32 $31.05 $31.22 $30.81 81,337
2023-03-13 $31.04 $31.36 $30.98 $31.02 $30.61 82,815
2023-03-10 $31.74 $31.82 $31.41 $31.45 $31.03 61,122
2023-03-09 $32.07 $32.10 $31.74 $31.81 $31.39 82,898
2023-03-08 $31.88 $32.02 $31.78 $31.90 $31.48 194,086
2023-03-07 $32.23 $32.24 $31.68 $31.76 $31.34 69,471
2023-03-06 $32.19 $32.29 $32.18 $32.22 $31.79 86,124
2023-03-03 $31.98 $32.33 $31.96 $32.26 $31.83 65,425
2023-03-02 $31.66 $31.92 $31.64 $31.87 $31.45 65,272
2023-03-01 $31.77 $31.89 $31.69 $31.84 $31.42 226,864
2023-02-28 $31.79 $31.82 $31.60 $31.63 $31.21 104,560
2023-02-27 $31.88 $31.96 $31.80 $31.90 $31.48 70,746
2023-02-24 $31.44 $31.61 $31.41 $31.60 $31.18 67,362
2023-02-23 $31.84 $31.98 $31.69 $31.97 $31.55 65,285
2023-02-22 $31.90 $31.92 $31.66 $31.75 $31.33 68,517
2023-02-21 $32.09 $32.13 $31.93 $31.98 $31.56 95,024
2023-02-17 $32.02 $32.24 $31.96 $32.17 $31.74 93,926
2023-02-16 $32.03 $32.36 $32.03 $32.19 $31.76 63,235
2023-02-15 $32.10 $32.32 $32.05 $32.32 $31.89 93,345
2023-02-14 $32.28 $32.67 $32.28 $32.49 $32.06 76,852
2023-02-13 $32.26 $32.50 $32.21 $32.47 $32.04 73,101
2023-02-10 $32.20 $32.26 $32.10 $32.26 $31.83 150,972
2023-02-09 $32.39 $32.39 $32.01 $32.06 $31.64 70,037
2023-02-08 $32.03 $32.10 $31.88 $31.96 $31.54 102,932
2023-02-07 $31.67 $32.10 $31.62 $32.10 $31.68 105,952
2023-02-06 $31.69 $31.73 $31.53 $31.68 $31.26 71,381
2023-02-03 $31.87 $32.11 $31.82 $31.94 $31.52 112,182
2023-02-02 $32.40 $32.40 $31.94 $32.06 $31.64 177,160
2023-02-01 $32.35 $32.60 $32.12 $32.47 $32.04 203,911
2023-01-31 $32.18 $32.46 $32.09 $32.45 $32.02 110,810
2023-01-30 $32.37 $32.49 $32.27 $32.31 $31.88 71,565
2023-01-27 $32.44 $32.57 $32.31 $32.47 $32.04 128,505
2023-01-26 $32.57 $32.57 $32.28 $32.56 $32.13 140,260
2023-01-25 $32.32 $32.54 $32.22 $32.52 $32.09 79,556
2023-01-24 $32.23 $32.46 $32.15 $32.42 $31.99 106,151
2023-01-23 $32.22 $32.43 $32.20 $32.35 $31.92 100,214
2023-01-20 $32.08 $32.38 $32.08 $32.35 $31.92 62,580
2023-01-19 $31.98 $32.18 $31.90 $32.11 $31.69 51,760
2023-01-18 $32.51 $32.53 $32.02 $32.05 $31.63 69,384
2023-01-17 $32.16 $32.24 $32.09 $32.17 $31.74 424,355
2023-01-13 $31.79 $32.08 $31.79 $32.06 $31.64 134,795
2023-01-12 $31.58 $31.93 $31.38 $31.88 $31.46 90,056
2023-01-11 $31.38 $31.38 $31.22 $31.34 $30.93 90,646
2023-01-10 $31.24 $31.31 $31.12 $31.29 $30.88 81,041
2023-01-09 $31.39 $31.57 $31.26 $31.26 $30.85 101,696
2023-01-06 $30.74 $31.26 $30.63 $31.21 $30.80 166,000
2023-01-05 $30.46 $30.63 $30.42 $30.52 $30.12 108,964
2023-01-04 $30.99 $30.99 $30.69 $30.78 $30.37 120,776
2023-01-03 $30.99 $31.14 $30.72 $30.77 $30.36 242,665
2022-12-30 $30.83 $30.98 $30.80 $30.83 $30.42 221,920
2022-12-29 $30.97 $31.10 $30.90 $31.02 $30.61 86,699
2022-12-28 $31.09 $31.15 $30.69 $30.71 $30.30 83,831
2022-12-27 $31.02 $31.15 $31.01 $31.09 $30.68 125,275
2022-12-23 $30.88 $31.06 $30.83 $31.06 $30.65 103,144
2022-12-22 $31.00 $31.00 $30.60 $30.84 $30.43 113,768
2022-12-21 $30.94 $31.14 $30.94 $31.06 $30.65 142,272
2022-12-20 $30.66 $30.94 $30.65 $30.78 $30.37 139,656
2022-12-19 $30.72 $30.72 $30.30 $30.49 $30.09 560,616
2022-12-16 $30.51 $30.64 $30.41 $30.60 $30.20 223,346
2022-12-15 $31.06 $31.06 $30.60 $30.76 $30.35 163,882
2022-12-14 $31.39 $31.58 $31.21 $31.33 $30.92 163,716
2022-12-13 $31.69 $31.73 $31.33 $31.36 $30.94 129,019
2022-12-12 $31.20 $31.35 $31.15 $31.30 $30.54 162,405
2022-12-09 $31.27 $31.45 $31.15 $31.19 $31.19 121,520
2022-12-08 $31.22 $31.30 $31.12 $31.23 $31.23 113,893
2022-12-07 $31.19 $31.23 $31.05 $31.11 $31.11 134,160
2022-12-06 $31.31 $31.33 $31.00 $31.07 $31.07 105,799
2022-12-05 $31.58 $31.66 $31.14 $31.23 $31.23 150,261
2022-12-02 $31.36 $31.76 $31.36 $31.65 $31.65 57,765
2022-12-01 $31.94 $31.94 $31.67 $31.76 $31.76 81,053
2022-11-30 $31.51 $31.76 $31.17 $31.67 $31.67 210,780
2022-11-29 $31.19 $31.40 $31.14 $31.19 $31.19 135,792
2022-11-28 $31.32 $31.46 $31.09 $31.12 $31.12 137,857
2022-11-25 $31.40 $31.51 $31.36 $31.45 $31.45 27,574
2022-11-23 $31.00 $31.29 $31.00 $31.29 $31.29 87,447
2022-11-22 $30.70 $30.99 $30.70 $30.96 $30.96 67,257
2022-11-21 $30.34 $30.45 $30.19 $30.41 $30.41 111,896
2022-11-18 $30.52 $30.61 $30.45 $30.57 $30.57 80,220
2022-11-17 $30.12 $30.49 $30.12 $30.42 $30.42 107,356
2022-11-16 $30.63 $30.68 $30.41 $30.50 $30.50 126,746
2022-11-15 $30.71 $30.74 $30.33 $30.56 $30.56 118,857
2022-11-14 $30.51 $30.58 $30.35 $30.38 $30.38 191,397
2022-11-11 $30.43 $30.63 $30.32 $30.54 $30.54 92,850
2022-11-10 $30.17 $30.36 $29.99 $30.33 $30.33 382,284
2022-11-09 $29.39 $29.56 $29.10 $29.10 $29.10 106,029
2022-11-08 $29.45 $29.75 $29.36 $29.60 $29.60 173,756
2022-11-07 $29.41 $29.47 $29.28 $29.36 $29.36 96,848
2022-11-04 $29.20 $29.41 $29.01 $29.29 $29.29 225,149
2022-11-03 $28.22 $28.56 $28.19 $28.46 $28.46 92,479
2022-11-02 $29.00 $29.40 $28.62 $28.65 $28.65 191,645
2022-11-01 $29.21 $29.21 $28.78 $28.89 $28.89 123,529
2022-10-31 $28.57 $28.77 $28.57 $28.71 $28.71 488,409
2022-10-28 $28.65 $28.85 $28.65 $28.84 $28.84 138,345
2022-10-27 $28.77 $28.95 $28.59 $28.59 $28.59 66,399
2022-10-26 $28.54 $28.96 $28.54 $28.80 $28.80 125,954
2022-10-25 $28.15 $28.48 $28.15 $28.45 $28.45 64,137
2022-10-24 $27.87 $28.09 $27.78 $27.98 $27.98 95,174
2022-10-21 $27.21 $27.94 $27.20 $27.85 $27.85 151,488
2022-10-20 $27.54 $27.81 $27.38 $27.40 $27.40 178,909
2022-10-19 $27.47 $27.61 $27.34 $27.47 $27.47 110,892
2022-10-18 $27.89 $27.91 $27.50 $27.69 $27.69 148,818
2022-10-17 $27.58 $27.76 $27.56 $27.61 $27.61 200,266
2022-10-14 $27.57 $27.64 $26.98 $26.98 $26.98 158,614
2022-10-13 $26.44 $27.60 $26.44 $27.54 $27.54 552,453
2022-10-12 $26.92 $27.08 $26.85 $26.90 $26.90 1,664,747
2022-10-11 $27.13 $27.43 $26.94 $27.02 $27.02 120,117
2022-10-10 $27.34 $27.41 $27.15 $27.22 $27.22 142,012
2022-10-07 $27.60 $27.69 $27.34 $27.42 $27.42 80,383
2022-10-06 $27.83 $27.96 $27.66 $27.71 $27.71 132,148
2022-10-05 $28.14 $28.40 $27.96 $28.20 $28.20 99,166
2022-10-04 $28.16 $28.53 $28.15 $28.49 $28.49 111,378
2022-10-03 $27.28 $27.65 $27.24 $27.55 $27.55 297,785
2022-09-30 $26.98 $27.24 $26.85 $26.86 $26.86 265,964
2022-09-29 $26.99 $27.15 $26.75 $27.04 $27.04 173,023
2022-09-28 $26.70 $27.36 $26.62 $27.24 $27.24 382,537
2022-09-27 $26.82 $26.94 $26.45 $26.61 $26.61 364,038
2022-09-26 $26.81 $26.98 $26.46 $26.63 $26.63 670,733
2022-09-23 $27.52 $27.52 $27.00 $27.09 $27.09 168,063
2022-09-22 $28.27 $28.27 $28.02 $28.15 $28.15 340,352
2022-09-21 $28.62 $28.69 $28.18 $28.20 $28.20 62,881
2022-09-20 $28.53 $28.60 $28.39 $28.57 $28.57 74,379
2022-09-19 $28.70 $28.97 $28.67 $28.91 $28.91 59,212
2022-09-16 $28.76 $28.93 $28.66 $28.81 $28.81 79,453
2022-09-15 $29.11 $29.29 $28.98 $29.02 $29.02 103,597
2022-09-14 $29.33 $29.46 $29.18 $29.36 $29.36 242,877
2022-09-13 $29.57 $29.76 $29.18 $29.24 $29.24 72,548
2022-09-12 $30.01 $30.24 $30.01 $30.08 $30.08 127,345
2022-09-09 $29.59 $29.79 $29.59 $29.75 $29.75 76,426
2022-09-08 $28.66 $29.07 $28.66 $29.06 $29.06 99,120
2022-09-07 $28.64 $28.98 $28.54 $28.94 $28.94 144,008
2022-09-06 $29.13 $29.16 $28.86 $28.90 $28.90 152,323
2022-09-02 $29.31 $29.51 $28.94 $28.99 $28.99 136,905
2022-09-01 $29.05 $29.10 $28.81 $29.02 $29.02 91,558
2022-08-31 $29.63 $29.69 $29.43 $29.46 $29.46 69,485
2022-08-30 $30.07 $30.09 $29.74 $29.78 $29.78 68,339
2022-08-29 $30.08 $30.31 $30.08 $30.20 $30.20 67,705
2022-08-26 $30.88 $30.92 $30.23 $30.26 $30.26 129,288
2022-08-25 $30.59 $30.87 $30.59 $30.85 $30.85 234,551
2022-08-24 $30.38 $30.61 $30.38 $30.54 $30.54 65,660
2022-08-23 $30.30 $30.62 $30.30 $30.50 $30.50 81,283
2022-08-22 $30.41 $30.42 $30.29 $30.35 $30.35 130,738
2022-08-19 $30.57 $30.61 $30.48 $30.56 $30.56 65,985
2022-08-18 $30.83 $30.84 $30.70 $30.80 $30.80 65,838
2022-08-17 $30.70 $30.94 $30.66 $30.83 $30.83 71,834
2022-08-16 $30.76 $31.00 $30.76 $30.91 $30.91 81,301
2022-08-15 $30.67 $30.86 $30.61 $30.85 $30.85 88,746
2022-08-12 $30.84 $31.11 $30.80 $31.09 $31.09 151,103
2022-08-11 $30.95 $31.03 $30.84 $30.89 $30.89 80,177
2022-08-10 $30.88 $30.96 $30.73 $30.83 $30.83 510,859
2022-08-09 $30.43 $30.51 $30.29 $30.36 $30.36 78,318
2022-08-08 $30.44 $30.57 $30.32 $30.38 $30.38 65,708
2022-08-05 $30.05 $30.31 $30.05 $30.30 $30.30 96,856
2022-08-04 $30.36 $30.46 $30.29 $30.42 $30.42 90,074
2022-08-03 $30.59 $30.59 $30.32 $30.40 $30.40 116,048
2022-08-02 $30.82 $30.82 $30.49 $30.53 $30.53 118,128
2022-08-01 $30.86 $31.02 $30.77 $30.89 $30.89 76,541
2022-07-29 $30.62 $30.94 $30.62 $30.86 $30.86 95,498
2022-07-28 $30.49 $30.68 $30.25 $30.66 $30.66 70,944
2022-07-27 $30.18 $30.60 $30.09 $30.46 $30.46 84,686
2022-07-26 $30.11 $30.16 $29.94 $29.99 $29.99 65,360
2022-07-25 $30.09 $30.17 $29.97 $30.14 $30.14 204,382
2022-07-22 $30.08 $30.08 $29.68 $29.84 $29.84 126,952
2022-07-21 $29.69 $29.89 $29.54 $29.87 $29.87 118,575
2022-07-20 $29.82 $29.87 $29.59 $29.73 $29.73 117,093
2022-07-19 $29.75 $29.94 $29.74 $29.94 $29.94 83,945
2022-07-18 $29.54 $29.62 $29.21 $29.28 $29.28 140,355
2022-07-15 $28.90 $29.14 $28.81 $29.14 $29.14 175,889
2022-07-14 $28.50 $28.65 $28.27 $28.59 $28.59 120,161
2022-07-13 $28.84 $29.30 $28.84 $29.14 $29.14 306,704
2022-07-12 $29.22 $29.36 $29.11 $29.18 $29.18 160,005
2022-07-11 $29.33 $29.44 $29.23 $29.26 $29.26 100,343
2022-07-08 $29.51 $29.67 $29.36 $29.57 $29.57 136,223
2022-07-07 $29.41 $29.60 $29.41 $29.60 $29.60 113,919
2022-07-06 $29.12 $29.20 $28.90 $29.16 $29.16 153,726
2022-07-05 $29.16 $29.27 $28.87 $29.23 $29.23 138,027
2022-07-01 $29.62 $29.96 $29.37 $29.93 $29.93 71,315
2022-06-30 $29.68 $29.98 $29.56 $29.93 $29.93 112,951
2022-06-29 $30.56 $30.56 $30.11 $30.11 $30.11 192,054
2022-06-28 $30.54 $30.62 $30.18 $30.18 $30.18 184,166
2022-06-27 $30.13 $30.43 $30.09 $30.32 $30.32 155,018
2022-06-24 $29.77 $30.16 $29.77 $30.11 $30.11 167,514
2022-06-23 $29.64 $29.64 $29.18 $29.42 $29.42 195,706
2022-06-22 $29.61 $29.88 $29.53 $29.65 $29.65 225,859
2022-06-21 $29.96 $30.12 $29.80 $29.93 $29.93 443,166
2022-06-17 $29.66 $29.78 $29.27 $29.44 $29.44 135,517
2022-06-16 $29.76 $30.07 $29.66 $29.84 $29.84 124,989
2022-06-15 $30.30 $30.54 $29.80 $30.39 $30.39 179,997
2022-06-14 $30.30 $30.40 $29.75 $29.96 $29.96 291,553
2022-06-13 $30.59 $30.65 $30.25 $30.35 $30.35 135,399
2022-06-10 $31.21 $31.35 $31.08 $31.23 $31.23 119,941
2022-06-09 $32.31 $32.36 $31.84 $31.84 $31.84 77,192
2022-06-08 $33.05 $33.20 $32.89 $32.99 $32.51 73,062
2022-06-07 $32.94 $33.41 $32.94 $33.38 $32.89 96,639
2022-06-06 $33.42 $33.43 $33.11 $33.19 $32.70 76,616
2022-06-03 $33.10 $33.27 $33.04 $33.15 $32.66 158,421
2022-06-02 $33.15 $33.48 $33.05 $33.45 $32.96 92,858
2022-06-01 $33.37 $33.39 $32.84 $33.01 $32.53 205,548
2022-05-31 $33.34 $33.44 $33.17 $33.21 $32.72 360,131
2022-05-27 $33.05 $33.32 $33.05 $33.31 $32.82 103,067
2022-05-26 $32.54 $32.84 $32.54 $32.79 $32.31 166,954
2022-05-25 $32.09 $32.49 $32.09 $32.36 $31.89 114,337
2022-05-24 $32.27 $32.42 $32.11 $32.28 $31.81 100,436
2022-05-23 $32.19 $32.53 $32.12 $32.49 $32.01 147,175
2022-05-20 $32.05 $32.05 $31.37 $31.80 $31.33 175,937
2022-05-19 $31.26 $31.91 $31.26 $31.65 $31.19 118,039
2022-05-18 $31.97 $31.98 $31.35 $31.43 $30.97 548,246
2022-05-17 $32.16 $32.32 $32.00 $32.32 $31.85 77,528
2022-05-16 $31.47 $31.77 $31.32 $31.57 $31.11 171,592
2022-05-13 $31.08 $31.63 $31.08 $31.57 $31.11 191,301
2022-05-12 $30.56 $30.94 $30.29 $30.67 $30.22 275,888
2022-05-11 $31.03 $31.51 $30.74 $30.80 $30.35 155,430
2022-05-10 $31.29 $31.34 $30.69 $30.97 $30.52 596,834
2022-05-09 $31.37 $31.37 $30.72 $30.75 $30.30 175,950
2022-05-06 $32.07 $32.15 $31.72 $31.97 $31.50 114,785
2022-05-05 $33.02 $33.03 $32.06 $32.33 $31.86 121,300
2022-05-04 $32.85 $33.53 $32.55 $33.47 $32.98 124,115
2022-05-03 $32.64 $32.94 $32.60 $32.83 $32.35 196,134
2022-05-02 $32.45 $32.67 $32.10 $32.58 $32.10 149,407
2022-04-29 $33.17 $33.44 $32.60 $32.62 $32.14 141,246
2022-04-28 $32.74 $33.17 $32.42 $33.09 $32.60 184,339
2022-04-27 $32.42 $32.73 $32.36 $32.49 $32.01 432,542
2022-04-26 $33.08 $33.08 $32.28 $32.28 $31.81 77,644
2022-04-25 $33.13 $33.39 $32.80 $33.38 $32.89 130,360
2022-04-22 $34.17 $34.17 $33.53 $33.58 $33.09 83,984
2022-04-21 $35.20 $35.20 $34.26 $34.29 $33.79 117,130
2022-04-20 $34.90 $34.96 $34.68 $34.78 $34.27 2,211,910
2022-04-19 $34.10 $34.54 $34.10 $34.53 $34.02 101,220
2022-04-18 $34.36 $34.57 $34.26 $34.33 $33.83 137,611
2022-04-14 $34.70 $34.70 $34.41 $34.48 $33.97 92,488
2022-04-13 $34.17 $34.68 $34.17 $34.62 $34.11 94,756
2022-04-12 $34.51 $34.61 $34.04 $34.10 $33.60 141,702
2022-04-11 $34.61 $34.69 $34.35 $34.42 $33.92 127,146
2022-04-08 $34.70 $34.98 $34.65 $34.79 $34.28 78,580
2022-04-07 $34.84 $35.01 $34.52 $34.89 $34.38 58,889
2022-04-06 $34.88 $35.02 $34.64 $34.82 $34.31 70,872
2022-04-05 $35.75 $35.75 $35.25 $35.32 $34.80 74,737
2022-04-04 $35.71 $35.98 $35.70 $35.93 $35.40 61,004
2022-04-01 $35.78 $35.78 $35.49 $35.70 $35.18 74,672
2022-03-31 $35.79 $35.99 $35.46 $35.46 $34.94 61,173
2022-03-30 $36.14 $36.27 $35.98 $36.06 $35.53 52,945
2022-03-29 $36.22 $36.33 $35.92 $36.24 $35.71 113,598
2022-03-28 $35.38 $35.49 $35.14 $35.49 $34.97 102,284
2022-03-25 $35.54 $35.61 $35.30 $35.54 $35.02 93,426
2022-03-24 $35.24 $35.56 $35.24 $35.56 $35.04 42,300
2022-03-23 $35.37 $35.54 $35.24 $35.24 $34.72 70,311
2022-03-22 $35.61 $35.81 $35.60 $35.75 $35.23 84,118
2022-03-21 $35.38 $35.53 $35.18 $35.36 $34.84 94,184
2022-03-18 $34.74 $35.55 $34.74 $35.43 $34.91 88,435
2022-03-17 $34.62 $35.14 $34.57 $35.08 $34.57 149,400
2022-03-16 $34.15 $34.70 $33.78 $34.65 $34.14 118,229
2022-03-15 $33.14 $33.38 $32.98 $33.34 $32.85 133,783
2022-03-14 $33.17 $33.43 $32.86 $32.95 $32.46 471,461
2022-03-11 $33.27 $33.31 $32.69 $32.77 $32.29 87,203
2022-03-10 $32.99 $33.31 $32.86 $33.05 $32.57 252,786
2022-03-09 $33.09 $33.73 $32.94 $33.48 $32.99 136,590
2022-03-08 $32.24 $32.73 $31.76 $32.09 $31.62 181,778
2022-03-07 $32.80 $32.80 $31.75 $31.91 $31.44 253,189
2022-03-04 $32.85 $32.94 $32.52 $32.82 $32.34 204,414
2022-03-03 $34.30 $34.35 $33.66 $33.80 $33.30 254,705
2022-03-02 $34.09 $34.49 $34.05 $34.37 $33.87 224,099
2022-03-01 $34.46 $34.56 $33.60 $33.72 $33.23 115,754
2022-02-28 $34.47 $34.95 $34.34 $34.64 $34.13 112,911
2022-02-25 $34.56 $35.25 $34.56 $35.20 $34.68 95,977
2022-02-24 $33.40 $34.34 $33.32 $34.23 $33.73 127,251
2022-02-23 $35.31 $35.31 $34.52 $34.59 $34.08 198,053
2022-02-22 $35.03 $35.27 $34.65 $34.95 $34.44 135,166
2022-02-18 $35.58 $35.67 $35.26 $35.33 $34.81 74,751
2022-02-17 $35.97 $35.97 $35.57 $35.61 $35.09 112,580
2022-02-16 $35.95 $36.39 $35.95 $36.28 $35.75 239,269
2022-02-15 $35.90 $36.22 $35.85 $36.22 $35.69 89,729
2022-02-14 $35.71 $35.71 $35.27 $35.49 $34.97 93,034
2022-02-11 $36.50 $36.61 $35.69 $35.81 $35.28 70,492
2022-02-10 $36.41 $37.14 $36.36 $36.49 $35.96 117,477
2022-02-09 $36.91 $37.10 $36.91 $37.04 $36.50 101,030
2022-02-08 $36.09 $36.32 $35.96 $36.29 $35.76 99,215
2022-02-07 $36.13 $36.39 $36.06 $36.15 $35.62 127,636
2022-02-04 $36.03 $36.33 $35.90 $36.18 $35.65 109,465
2022-02-03 $36.25 $36.42 $36.06 $36.13 $35.60 113,690
2022-02-02 $36.78 $36.86 $36.59 $36.82 $36.28 103,160
2022-02-01 $36.21 $36.40 $36.03 $36.36 $35.83 96,594
2022-01-31 $35.21 $35.95 $35.21 $35.88 $35.35 216,317
2022-01-28 $34.76 $35.18 $34.64 $35.13 $34.61 78,618
2022-01-27 $35.31 $35.43 $34.82 $34.91 $34.40 117,832
2022-01-26 $35.76 $35.83 $35.00 $35.15 $34.63 198,074
2022-01-25 $34.99 $35.50 $34.62 $35.29 $34.77 130,682
2022-01-24 $35.09 $35.55 $34.42 $35.44 $34.92 220,843
2022-01-21 $36.39 $36.45 $35.93 $35.95 $35.42 201,581
2022-01-20 $36.92 $37.18 $36.53 $36.53 $35.99 208,425
2022-01-19 $37.32 $37.33 $36.78 $36.82 $36.28 986,304
2022-01-18 $37.14 $37.37 $37.01 $37.07 $36.53 142,382
2022-01-14 $37.39 $37.67 $37.29 $37.63 $37.08 295,956
2022-01-13 $38.14 $38.23 $37.62 $37.64 $37.09 122,863
2022-01-12 $37.83 $38.11 $37.83 $38.09 $37.53 77,163
2022-01-11 $37.15 $37.63 $37.06 $37.57 $37.02 89,225
2022-01-10 $37.14 $37.17 $36.79 $37.15 $36.61 100,159
2022-01-07 $37.62 $37.82 $37.47 $37.67 $37.12 101,034
2022-01-06 $37.66 $37.79 $37.49 $37.63 $37.08 276,675
2022-01-05 $38.42 $38.51 $37.87 $37.89 $37.33 111,153
2022-01-04 $38.37 $38.39 $38.22 $38.34 $37.78 157,062
2022-01-03 $38.25 $38.25 $37.98 $38.12 $37.56 437,989
2021-12-31 $38.05 $38.20 $37.98 $38.03 $37.47 56,682
2021-12-30 $38.12 $38.19 $37.94 $38.01 $37.45 117,848
2021-12-29 $38.07 $38.24 $38.07 $38.21 $37.56 99,909
2021-12-28 $38.25 $38.31 $38.16 $38.16 $37.52 120,327
2021-12-27 $37.94 $38.26 $37.93 $38.25 $37.60 88,344
2021-12-23 $37.60 $37.89 $37.60 $37.78 $37.14 94,938
2021-12-22 $37.10 $37.63 $37.10 $37.63 $36.99 132,986
2021-12-21 $36.87 $37.14 $36.81 $37.14 $36.51 113,798
2021-12-20 $36.43 $36.62 $36.31 $36.61 $35.99 215,852
2021-12-17 $37.05 $37.13 $36.72 $36.74 $36.12 164,158
2021-12-16 $37.71 $37.75 $37.33 $37.45 $36.82 254,947
2021-12-15 $37.02 $37.53 $36.89 $37.51 $36.88 132,871
2021-12-14 $36.83 $37.01 $36.65 $36.82 $36.20 129,485
2021-12-13 $37.43 $37.43 $37.12 $37.12 $36.49 75,264
2021-12-10 $39.27 $39.28 $39.09 $39.28 $38.05 191,327
2021-12-09 $39.27 $39.35 $39.12 $39.12 $37.89 313,656
2021-12-08 $39.51 $39.61 $39.37 $39.53 $38.29 69,846
2021-12-07 $39.10 $39.50 $39.10 $39.50 $38.26 87,156
2021-12-06 $38.45 $38.58 $38.25 $38.44 $37.23 88,807
2021-12-03 $38.63 $38.63 $37.95 $38.16 $36.96 60,402
2021-12-02 $38.00 $38.50 $38.00 $38.37 $37.17 60,995
2021-12-01 $38.65 $38.83 $37.84 $37.84 $36.65 72,216
2021-11-30 $38.49 $38.59 $37.81 $38.11 $36.91 83,745
2021-11-29 $38.72 $38.72 $38.36 $38.64 $37.43 53,830
2021-11-26 $38.55 $38.55 $38.08 $38.18 $36.98 34,834
2021-11-24 $39.16 $39.56 $39.16 $39.51 $38.27 61,348
2021-11-23 $39.76 $39.88 $39.56 $39.81 $38.56 36,601
2021-11-22 $40.21 $40.29 $39.86 $39.93 $38.68 83,258
2021-11-19 $40.27 $40.36 $40.14 $40.20 $38.94 49,192
2021-11-18 $40.48 $40.59 $40.34 $40.57 $39.30 88,131
2021-11-17 $40.55 $40.55 $40.45 $40.50 $39.23 29,624
2021-11-16 $40.64 $40.73 $40.60 $40.65 $39.37 36,483
2021-11-15 $40.76 $40.83 $40.64 $40.66 $39.38 59,576
2021-11-12 $40.51 $40.76 $40.47 $40.75 $39.47 74,320
2021-11-11 $40.33 $40.45 $40.26 $40.38 $39.11 51,217
2021-11-10 $40.32 $40.48 $39.89 $39.98 $38.72 56,805
2021-11-09 $40.75 $40.77 $40.47 $40.56 $39.29 57,874
2021-11-08 $40.73 $40.81 $40.71 $40.76 $39.48 54,977
2021-11-05 $40.54 $40.59 $40.45 $40.53 $39.26 23,131
2021-11-04 $40.49 $40.49 $40.25 $40.44 $39.17 31,695
2021-11-03 $40.19 $40.62 $40.18 $40.62 $39.34 48,818
2021-11-02 $40.17 $40.26 $40.16 $40.18 $38.92 48,663
2021-11-01 $40.18 $40.34 $40.07 $40.33 $39.06 57,714
2021-10-29 $39.88 $39.96 $39.76 $39.96 $38.71 84,610
2021-10-28 $39.97 $40.22 $39.90 $40.22 $38.96 57,924
2021-10-27 $39.96 $40.04 $39.75 $39.78 $38.53 53,718
2021-10-26 $40.20 $40.20 $39.92 $40.02 $38.76 81,546
2021-10-25 $39.88 $40.01 $39.81 $39.95 $38.70 210,418
2021-10-22 $39.84 $40.05 $39.77 $39.97 $38.72 42,569
2021-10-21 $39.55 $39.67 $39.51 $39.62 $38.38 55,808
2021-10-20 $39.71 $39.91 $39.67 $39.86 $38.61 138,015
2021-10-19 $39.72 $39.85 $39.65 $39.80 $38.55 56,497
2021-10-18 $39.32 $39.53 $39.28 $39.46 $38.22 66,095
2021-10-15 $39.52 $39.66 $39.46 $39.60 $38.36 55,414
2021-10-14 $39.17 $39.28 $39.11 $39.26 $38.03 37,770
2021-10-13 $38.55 $38.67 $38.34 $38.64 $37.43 54,109
2021-10-12 $38.28 $38.38 $38.19 $38.29 $37.09 67,656
2021-10-11 $38.27 $38.47 $38.09 $38.09 $36.89 74,777
2021-10-08 $38.32 $38.32 $38.11 $38.21 $37.01 41,895
2021-10-07 $38.09 $38.40 $38.09 $38.25 $37.05 59,305
2021-10-06 $37.47 $37.86 $37.33 $37.83 $36.64 48,378
2021-10-05 $37.85 $38.27 $37.85 $38.15 $36.95 60,135
2021-10-04 $38.03 $38.06 $37.55 $37.73 $36.55 54,432
2021-10-01 $38.10 $38.31 $37.82 $38.23 $37.03 126,061
2021-09-30 $38.29 $38.44 $38.04 $38.08 $36.88 57,530
2021-09-29 $38.55 $38.57 $38.20 $38.21 $37.01 109,731
2021-09-28 $38.79 $38.79 $38.31 $38.46 $37.25 94,912
2021-09-27 $39.34 $39.53 $39.24 $39.44 $38.20 73,162
2021-09-24 $39.45 $39.56 $39.35 $39.54 $38.30 29,340
2021-09-23 $39.66 $39.96 $39.66 $39.93 $38.68 43,188
2021-09-22 $39.20 $39.60 $39.20 $39.34 $38.10 77,577
2021-09-21 $39.06 $39.12 $38.85 $38.87 $37.65 78,267
2021-09-20 $38.49 $38.61 $38.16 $38.52 $37.31 87,425
2021-09-17 $40.05 $40.06 $39.46 $39.55 $38.31 74,401
2021-09-16 $40.21 $40.36 $40.08 $40.32 $39.05 32,434
2021-09-15 $40.26 $40.45 $40.14 $40.42 $39.15 43,373
2021-09-14 $40.52 $40.52 $40.20 $40.24 $38.98 61,799
2021-09-13 $40.53 $40.53 $40.24 $40.40 $39.13 93,877
2021-09-10 $40.51 $40.51 $40.11 $40.11 $38.85 52,532
2021-09-09 $40.02 $40.28 $40.02 $40.04 $38.78 122,118
2021-09-08 $40.24 $40.25 $39.96 $40.04 $38.78 50,472
2021-09-07 $40.51 $40.54 $40.41 $40.44 $39.17 63,118
2021-09-03 $40.20 $40.40 $40.20 $40.35 $39.08 59,348
2021-09-02 $40.13 $40.26 $40.13 $40.19 $38.93 66,465
2021-09-01 $39.82 $40.02 $39.76 $39.89 $38.64 95,739
2021-08-31 $39.69 $39.69 $39.49 $39.54 $38.30 84,425
2021-08-30 $39.71 $39.71 $39.57 $39.61 $38.37 160,050
2021-08-27 $39.22 $39.67 $39.22 $39.61 $38.37 64,324
2021-08-26 $39.30 $39.32 $39.06 $39.07 $37.84 66,387
2021-08-25 $39.33 $39.50 $39.25 $39.44 $38.20 74,430
2021-08-24 $39.20 $39.39 $39.18 $39.31 $38.08 56,051
2021-08-23 $38.90 $39.17 $38.90 $39.12 $37.89 53,018
2021-08-20 $38.26 $38.56 $38.13 $38.56 $37.35 52,749
2021-08-19 $38.34 $38.51 $38.29 $38.44 $37.23 46,797
2021-08-18 $39.20 $39.36 $39.07 $39.08 $37.85 66,061
2021-08-17 $39.52 $39.55 $39.21 $39.43 $38.19 49,537
2021-08-16 $39.90 $39.94 $39.70 $39.91 $38.66 45,317
2021-08-13 $40.15 $40.29 $40.15 $40.25 $38.99 54,859
2021-08-12 $40.02 $40.12 $39.98 $40.11 $38.85 38,148
2021-08-11 $40.12 $40.21 $40.00 $40.21 $38.95 41,428
2021-08-10 $39.77 $39.94 $39.73 $39.94 $38.69 42,202
2021-08-09 $39.75 $39.80 $39.69 $39.73 $38.48 84,696
2021-08-06 $39.84 $39.84 $39.73 $39.80 $38.55 43,661
2021-08-05 $39.85 $39.92 $39.82 $39.82 $38.57 38,171
2021-08-04 $39.80 $39.85 $39.67 $39.72 $38.47 44,900
2021-08-03 $39.58 $39.78 $39.44 $39.70 $38.45 79,719
2021-08-02 $39.57 $39.69 $39.34 $39.34 $38.10 70,668
2021-07-30 $39.23 $39.34 $39.07 $39.14 $37.91 47,127
2021-07-29 $39.40 $39.53 $39.39 $39.39 $38.15 94,283
2021-07-28 $38.78 $39.14 $38.78 $39.09 $37.86 419,068
2021-07-27 $38.86 $38.86 $38.55 $38.81 $37.59 71,067
2021-07-26 $38.86 $39.07 $38.86 $39.05 $37.82 94,012
2021-07-23 $38.85 $38.94 $38.73 $38.82 $37.60 37,128
2021-07-22 $38.71 $38.71 $38.42 $38.51 $37.30 30,036
2021-07-21 $37.99 $38.44 $37.93 $38.40 $37.19 51,800
2021-07-20 $37.07 $37.67 $37.03 $37.62 $36.44 286,359
2021-07-19 $37.31 $37.33 $37.02 $37.19 $36.02 240,601
2021-07-16 $38.51 $38.53 $38.03 $38.05 $36.86 38,388
2021-07-15 $38.60 $38.70 $38.44 $38.59 $37.38 41,385
2021-07-14 $39.12 $39.12 $38.90 $38.94 $37.72 37,508
2021-07-13 $38.94 $38.99 $38.77 $38.80 $37.58 203,851
2021-07-12 $38.88 $39.13 $38.88 $39.10 $37.87 28,466
2021-07-09 $38.45 $38.90 $38.45 $38.90 $37.68 72,963
2021-07-08 $37.88 $38.01 $37.65 $37.92 $36.73 50,523
2021-07-07 $38.61 $38.70 $38.41 $38.60 $37.39 37,896
2021-07-06 $38.84 $38.84 $38.30 $38.44 $37.23 48,621
2021-07-02 $38.73 $38.80 $38.59 $38.78 $37.56 36,233
2021-07-01 $38.74 $38.78 $38.50 $38.63 $37.42 305,162
2021-06-30 $38.69 $38.82 $38.52 $38.68 $37.47 75,063
2021-06-29 $39.09 $39.09 $38.98 $39.04 $37.81 53,412
2021-06-28 $39.19 $39.19 $38.89 $38.95 $37.73 54,521
2021-06-25 $39.25 $39.31 $39.20 $39.24 $38.01 42,773
2021-06-24 $39.10 $39.20 $39.03 $39.16 $37.93 43,636
2021-06-23 $38.88 $38.98 $38.70 $38.73 $37.51 54,671
2021-06-22 $38.66 $39.00 $38.61 $38.94 $37.72 67,303
2021-06-21 $38.40 $38.83 $38.40 $38.82 $37.60 116,622
2021-06-18 $38.42 $38.46 $38.19 $38.28 $37.08 42,360
2021-06-17 $39.24 $39.33 $38.92 $39.08 $37.85 63,449
2021-06-16 $39.72 $39.79 $39.33 $39.42 $38.18 95,197
2021-06-15 $39.80 $39.82 $39.67 $39.76 $38.51 52,565
2021-06-14 $39.70 $39.82 $39.68 $39.78 $38.53 75,445
2021-06-11 $39.69 $39.73 $39.60 $39.71 $38.46 30,815
2021-06-10 $39.61 $39.77 $39.57 $39.63 $38.39 60,749
2021-06-09 $40.08 $40.08 $39.87 $39.92 $38.36 58,604
2021-06-08 $40.25 $40.26 $40.10 $40.20 $38.63 51,301
2021-06-07 $40.23 $40.30 $40.16 $40.22 $38.65 35,848
2021-06-04 $40.11 $40.30 $40.10 $40.19 $38.62 149,717
2021-06-03 $39.88 $39.92 $39.76 $39.82 $38.27 90,682
2021-06-02 $40.13 $40.19 $40.06 $40.12 $38.56 62,571
2021-06-01 $40.19 $40.28 $40.04 $40.05 $38.49 43,099
2021-05-28 $39.71 $39.85 $39.70 $39.70 $38.15 42,205
2021-05-27 $39.56 $39.69 $39.52 $39.57 $38.03 48,042
2021-05-26 $39.59 $39.68 $39.53 $39.56 $38.02 49,740
2021-05-25 $39.55 $39.67 $39.50 $39.56 $38.02 104,877
2021-05-24 $39.22 $39.39 $39.18 $39.36 $37.83 90,433
2021-05-21 $39.15 $39.22 $38.98 $39.10 $37.58 91,687
2021-05-20 $38.66 $39.11 $38.66 $39.08 $37.56 38,534
2021-05-19 $38.04 $38.43 $38.01 $38.32 $36.83 56,370
2021-05-18 $38.63 $38.72 $38.52 $38.52 $37.02 64,240
2021-05-17 $38.14 $38.30 $38.08 $38.30 $36.81 157,927
2021-05-14 $38.10 $38.53 $38.10 $38.45 $36.95 45,975
2021-05-13 $37.61 $37.82 $37.51 $37.79 $36.32 78,570
2021-05-12 $38.12 $38.15 $37.54 $37.63 $36.16 158,008
2021-05-11 $38.23 $38.61 $38.19 $38.55 $37.05 121,157
2021-05-10 $39.62 $39.62 $39.14 $39.14 $37.62 260,283
2021-05-07 $39.36 $39.65 $39.35 $39.61 $38.07 39,944
2021-05-06 $39.06 $39.25 $38.88 $39.14 $37.62 51,148
2021-05-05 $39.09 $39.24 $39.09 $39.14 $37.62 30,514
2021-05-04 $38.81 $38.81 $38.35 $38.60 $37.10 52,971
2021-05-03 $39.33 $39.45 $39.28 $39.39 $37.86 53,861
2021-04-30 $39.41 $39.45 $38.98 $39.03 $37.51 65,223
2021-04-29 $39.92 $39.92 $39.51 $39.69 $38.14 110,053
2021-04-28 $39.64 $39.97 $39.64 $39.88 $38.33 95,504
2021-04-27 $39.73 $39.85 $39.68 $39.78 $38.23 50,947
2021-04-26 $39.84 $39.95 $39.83 $39.90 $38.35 72,567
2021-04-23 $39.74 $40.00 $39.67 $39.88 $38.33 298,409
2021-04-22 $39.84 $39.84 $39.47 $39.49 $37.95 387,200
2021-04-21 $39.08 $39.53 $39.07 $39.50 $37.96 54,765
2021-04-20 $39.34 $39.36 $38.98 $39.05 $37.53 54,558
2021-04-19 $39.92 $39.92 $39.61 $39.67 $38.12 57,997
2021-04-16 $39.70 $39.93 $39.70 $39.89 $38.34 55,981
2021-04-15 $39.38 $39.62 $39.38 $39.59 $38.05 59,169
2021-04-14 $39.39 $39.39 $39.12 $39.12 $37.60 90,879
2021-04-13 $39.18 $39.33 $39.11 $39.32 $37.79 63,508
2021-04-12 $38.93 $38.93 $38.76 $38.89 $37.38 81,928
2021-04-09 $39.00 $39.26 $39.00 $39.26 $37.73 54,445
2021-04-08 $38.83 $39.03 $38.83 $39.03 $37.51 58,703
2021-04-07 $38.37 $38.54 $38.37 $38.46 $36.96 54,327
2021-04-06 $38.53 $38.60 $38.48 $38.54 $37.04 78,216
2021-04-05 $38.60 $38.89 $38.53 $38.86 $37.35 94,751
2021-04-01 $38.05 $38.36 $38.03 $38.35 $36.86 85,412
2021-03-31 $37.45 $37.71 $37.45 $37.60 $36.14 74,083
2021-03-30 $37.26 $37.41 $37.14 $37.32 $35.87 45,113
2021-03-29 $37.54 $37.57 $37.33 $37.54 $36.08 43,042
2021-03-26 $37.26 $37.69 $37.26 $37.69 $36.22 37,903
2021-03-25 $36.84 $37.09 $36.75 $37.03 $35.59 43,156
2021-03-24 $37.16 $37.22 $36.90 $36.91 $35.47 50,339
2021-03-23 $37.46 $37.58 $37.21 $37.22 $35.77 54,861
2021-03-22 $37.46 $37.73 $37.46 $37.59 $36.13 81,783
2021-03-19 $37.39 $37.53 $37.22 $37.51 $36.05 56,697
2021-03-18 $37.58 $37.79 $37.36 $37.36 $35.90 45,955
2021-03-17 $37.43 $37.90 $37.33 $37.85 $36.38 84,938
2021-03-16 $37.70 $37.78 $37.57 $37.68 $36.21 68,143
2021-03-15 $37.21 $37.43 $37.06 $37.40 $35.94 126,986
2021-03-12 $37.04 $37.37 $37.04 $37.35 $35.90 76,648
2021-03-11 $37.18 $37.41 $37.12 $37.34 $35.89 140,536
2021-03-10 $36.84 $36.86 $36.62 $36.66 $35.23 173,572
2021-03-09 $36.48 $36.80 $36.48 $36.70 $35.27 196,788
2021-03-08 $36.07 $36.32 $35.80 $35.81 $34.42 225,199
2021-03-05 $36.37 $36.51 $35.86 $36.51 $35.09 150,802
2021-03-04 $36.99 $37.06 $36.18 $36.37 $34.95 133,391
2021-03-03 $37.67 $37.69 $37.26 $37.26 $35.81 72,482
2021-03-02 $38.12 $38.12 $37.85 $37.96 $36.48 98,321
2021-03-01 $37.88 $38.13 $37.83 $38.13 $36.64 80,271
2021-02-26 $37.68 $37.68 $37.26 $37.41 $35.95 107,455
2021-02-25 $38.53 $38.63 $37.71 $37.78 $36.31 90,032
2021-02-24 $38.18 $38.55 $38.00 $38.53 $37.03 333,451
2021-02-23 $38.61 $38.86 $38.07 $38.77 $37.26 98,374
2021-02-22 $39.42 $39.42 $38.93 $39.03 $37.51 619,886
2021-02-19 $39.62 $39.79 $39.58 $39.63 $38.09 74,128
2021-02-18 $39.37 $39.47 $39.14 $39.46 $37.92 81,764
2021-02-17 $39.64 $39.65 $39.29 $39.61 $38.07 90,353
2021-02-16 $40.18 $40.23 $39.96 $40.04 $38.48 170,600
2021-02-12 $39.56 $39.84 $39.56 $39.84 $38.29 96,072
2021-02-11 $39.48 $39.58 $39.39 $39.52 $37.98 152,862
2021-02-10 $39.42 $39.42 $38.96 $39.09 $37.57 97,786
2021-02-09 $39.01 $39.27 $39.01 $39.24 $37.71 62,517
2021-02-08 $38.86 $38.97 $38.82 $38.90 $37.38 290,084
2021-02-05 $38.52 $38.61 $38.42 $38.61 $37.11 113,499
2021-02-04 $38.21 $38.35 $38.09 $38.35 $36.86 98,651
2021-02-03 $38.47 $38.51 $38.26 $38.42 $36.92 100,158
2021-02-02 $38.17 $38.50 $38.14 $38.49 $36.99 158,399
2021-02-01 $37.94 $38.10 $37.79 $38.10 $36.62 107,025
2021-01-29 $37.63 $37.72 $37.15 $37.27 $35.82 126,059
2021-01-28 $37.84 $38.24 $37.82 $38.03 $36.55 159,124
2021-01-27 $38.03 $38.18 $37.67 $37.78 $36.31 100,971
2021-01-26 $39.04 $39.04 $38.83 $38.86 $37.35 113,031
2021-01-25 $38.96 $39.10 $38.64 $39.05 $37.53 168,785
2021-01-22 $38.83 $39.05 $38.83 $39.03 $37.51 118,403
2021-01-21 $39.00 $39.08 $38.84 $39.06 $37.54 86,624
2021-01-20 $38.56 $38.76 $38.51 $38.75 $37.24 191,583
2021-01-19 $38.43 $38.50 $38.26 $38.48 $36.98 324,730
2021-01-15 $38.20 $38.24 $37.85 $37.97 $36.49 140,392
2021-01-14 $38.68 $38.86 $38.67 $38.70 $37.19 104,519
2021-01-13 $38.56 $38.67 $38.52 $38.60 $37.09 59,906
2021-01-12 $38.37 $38.58 $38.25 $38.58 $37.08 79,930
2021-01-11 $38.41 $38.64 $38.28 $38.51 $37.01 96,220
2021-01-08 $38.95 $39.07 $38.70 $39.07 $37.55 159,297
2021-01-07 $38.24 $38.62 $38.14 $38.53 $37.03 302,608
2021-01-06 $38.11 $38.46 $38.02 $38.11 $36.63 293,499
2021-01-05 $38.15 $38.47 $38.14 $38.44 $36.94 161,758
2021-01-04 $38.47 $38.47 $37.86 $38.06 $36.58 135,416
2020-12-31 $37.94 $37.94 $37.55 $37.65 $36.18 73,558
2020-12-30 $38.07 $38.12 $37.90 $37.94 $36.46 71,761
2020-12-29 $38.00 $38.01 $37.79 $37.85 $36.38 146,243
2020-12-28 $37.60 $37.63 $37.46 $37.50 $36.04 96,547
2020-12-24 $37.09 $37.26 $37.09 $37.17 $35.72 126,664
2020-12-23 $37.29 $37.30 $37.14 $37.21 $35.76 68,573
2020-12-22 $36.91 $37.04 $36.84 $37.03 $35.59 107,291
2020-12-21 $36.59 $37.10 $36.47 $37.03 $35.59 105,646
2020-12-18 $37.28 $37.28 $37.09 $37.18 $35.73 56,827
2020-12-17 $37.15 $37.33 $37.15 $37.23 $35.78 52,201
2020-12-16 $36.44 $36.70 $36.42 $36.69 $35.26 92,649
2020-12-15 $36.24 $36.40 $36.16 $36.40 $34.98 145,218
2020-12-14 $36.27 $36.33 $36.04 $36.04 $34.64 421,033
2020-12-11 $36.07 $36.20 $35.99 $36.18 $34.64 137,837
2020-12-10 $35.87 $36.20 $35.80 $36.09 $34.55 128,084
2020-12-09 $36.25 $36.25 $35.68 $35.89 $34.36 153,689
2020-12-08 $35.91 $36.11 $35.91 $36.08 $34.54 115,765
2020-12-07 $35.80 $35.93 $35.69 $35.83 $34.30 444,509
2020-12-04 $35.90 $35.97 $35.84 $35.95 $34.42 38,412
2020-12-03 $36.01 $36.09 $35.88 $35.92 $34.39 50,826
2020-12-02 $35.82 $36.00 $35.77 $35.91 $34.38 247,373
2020-12-01 $36.11 $36.18 $35.94 $36.18 $34.64 204,232
2020-11-30 $36.03 $36.11 $35.73 $35.81 $34.28 60,015
2020-11-27 $35.74 $35.93 $35.73 $35.92 $34.39 22,245
2020-11-25 $35.13 $35.42 $35.13 $35.40 $33.89 40,725
2020-11-24 $35.25 $35.31 $35.15 $35.31 $33.80 76,134
2020-11-23 $35.52 $35.52 $35.10 $35.23 $33.73 107,936
2020-11-20 $35.34 $35.54 $35.34 $35.52 $34.00 61,083
2020-11-19 $35.05 $35.33 $35.04 $35.33 $33.82 65,410
2020-11-18 $35.20 $35.27 $34.99 $35.00 $33.51 94,720
2020-11-17 $35.13 $35.19 $35.06 $35.12 $33.62 100,521
2020-11-16 $35.30 $35.38 $35.22 $35.35 $33.84 105,723
2020-11-13 $35.23 $35.40 $35.19 $35.33 $33.82 55,507
2020-11-12 $35.18 $35.28 $34.94 $35.01 $33.52 152,772
2020-11-11 $35.00 $35.26 $35.00 $35.23 $33.73 77,999
2020-11-10 $34.94 $34.94 $34.62 $34.71 $33.23 82,007
2020-11-09 $36.08 $36.08 $35.12 $35.13 $33.63 151,648
2020-11-06 $35.59 $35.68 $35.42 $35.54 $34.02 87,303
2020-11-05 $35.41 $35.56 $35.32 $35.54 $34.02 129,116
2020-11-04 $34.01 $34.66 $34.00 $34.46 $32.99 73,557
2020-11-03 $33.51 $33.80 $33.45 $33.67 $32.23 93,395
2020-11-02 $33.00 $33.07 $32.79 $33.00 $31.59 71,605
2020-10-30 $32.86 $32.86 $32.54 $32.73 $31.33 191,984
2020-10-29 $32.97 $33.15 $32.85 $33.06 $31.65 164,014
2020-10-28 $33.14 $33.23 $32.88 $32.89 $31.49 167,035
2020-10-27 $33.76 $33.85 $33.61 $33.66 $32.22 109,706
2020-10-26 $33.74 $33.83 $33.39 $33.57 $32.14 106,318
2020-10-23 $34.09 $34.14 $33.94 $34.14 $32.68 169,104
2020-10-22 $34.11 $34.15 $33.88 $34.09 $32.63 258,767
2020-10-21 $34.40 $34.49 $34.19 $34.24 $32.78 68,695
2020-10-20 $34.40 $34.62 $34.40 $34.47 $33.00 113,685
2020-10-19 $34.71 $34.74 $34.30 $34.33 $32.86 88,972
2020-10-16 $34.61 $34.78 $34.57 $34.58 $33.10 78,504
2020-10-15 $34.26 $34.48 $34.16 $34.44 $32.97 49,195
2020-10-14 $35.11 $35.12 $34.86 $34.92 $33.43 129,927
2020-10-13 $34.92 $35.00 $34.83 $34.95 $33.46 94,098
2020-10-12 $34.98 $35.18 $34.98 $35.08 $33.58 51,014
2020-10-09 $34.59 $34.84 $34.59 $34.84 $33.35 67,497
2020-10-08 $34.33 $34.43 $34.26 $34.42 $32.95 107,348
2020-10-07 $34.17 $34.20 $34.04 $34.17 $32.71 73,923
2020-10-06 $34.37 $34.37 $33.86 $33.93 $32.48 65,294
2020-10-05 $34.25 $34.50 $34.25 $34.50 $33.03 106,738
2020-10-02 $33.83 $34.18 $33.70 $34.09 $32.63 99,161
2020-10-01 $34.25 $34.33 $34.14 $34.32 $32.85 208,928
2020-09-30 $34.07 $34.15 $33.88 $33.98 $32.53 107,108
2020-09-29 $34.07 $34.25 $34.05 $34.18 $32.72 379,819
2020-09-28 $33.85 $33.95 $33.74 $33.94 $32.49 233,165
2020-09-25 $33.16 $33.61 $33.07 $33.61 $32.18 272,677
2020-09-24 $33.28 $33.59 $33.14 $33.40 $31.97 100,843
2020-09-23 $33.84 $33.84 $33.33 $33.38 $31.95 70,764
2020-09-22 $33.58 $33.69 $33.34 $33.69 $32.25 127,497
2020-09-21 $33.49 $33.59 $33.14 $33.56 $32.13 175,719
2020-09-18 $34.25 $34.29 $34.00 $34.15 $32.69 99,546
2020-09-17 $33.85 $34.14 $33.84 $34.14 $32.68 67,026
2020-09-16 $34.33 $34.33 $34.03 $34.04 $32.59 173,176
2020-09-15 $34.15 $34.20 $34.01 $34.09 $32.63 54,968
2020-09-14 $33.87 $33.89 $33.70 $33.73 $32.29 55,330
2020-09-11 $33.68 $33.74 $33.42 $33.60 $32.17 63,113
2020-09-10 $33.83 $33.83 $33.28 $33.30 $31.88 157,018
2020-09-09 $33.47 $33.75 $33.43 $33.66 $32.22 52,400
2020-09-08 $32.88 $33.20 $32.75 $32.97 $31.56 166,434
2020-09-04 $33.57 $33.57 $32.68 $33.34 $31.92 221,809
2020-09-03 $34.34 $34.37 $33.48 $33.59 $32.16 192,579
2020-09-02 $34.50 $34.63 $34.35 $34.61 $33.13 573,439
2020-09-01 $34.15 $34.22 $34.07 $34.21 $32.75 38,648
2020-08-31 $33.99 $34.21 $33.95 $34.06 $32.61 44,705
2020-08-28 $34.08 $34.14 $33.97 $34.14 $32.68 65,651
2020-08-27 $34.62 $34.62 $33.98 $34.12 $32.66 35,460
2020-08-26 $34.18 $34.54 $34.18 $34.54 $33.07 113,433
2020-08-25 $34.19 $34.19 $33.95 $34.12 $32.66 25,466
2020-08-24 $34.43 $34.43 $34.05 $34.18 $32.72 459,639
2020-08-21 $33.72 $33.89 $33.61 $33.89 $32.44 33,545
2020-08-20 $33.80 $34.08 $33.75 $34.08 $32.63 332,774
2020-08-19 $34.38 $34.45 $34.02 $34.06 $32.61 51,932
2020-08-18 $34.38 $34.48 $34.18 $34.31 $32.85 487,587
2020-08-17 $33.94 $34.18 $33.94 $34.18 $32.72 178,527
2020-08-14 $33.72 $33.78 $33.56 $33.68 $32.24 266,698
2020-08-13 $33.86 $34.02 $33.75 $33.87 $32.42 326,557
2020-08-12 $33.57 $33.88 $33.56 $33.74 $32.30 61,501
2020-08-11 $33.46 $33.46 $33.06 $33.07 $31.66 58,899
2020-08-10 $33.41 $33.46 $33.24 $33.34 $31.92 71,589
2020-08-07 $33.47 $33.54 $33.34 $33.54 $32.11 147,133
2020-08-06 $33.63 $33.76 $33.43 $33.75 $32.31 386,211
2020-08-05 $33.84 $33.93 $33.70 $33.73 $32.29 74,262
2020-08-04 $33.36 $33.64 $33.29 $33.64 $32.20 44,398
2020-08-03 $33.33 $33.67 $33.33 $33.67 $32.23 65,767
2020-07-31 $33.45 $33.45 $32.80 $32.95 $31.54 83,770
2020-07-30 $33.15 $33.54 $33.03 $33.52 $32.09 117,753
2020-07-29 $33.64 $33.82 $33.54 $33.73 $32.29 78,912
2020-07-28 $33.45 $33.59 $33.40 $33.42 $31.99 89,750
2020-07-27 $33.30 $33.58 $33.30 $33.52 $32.09 113,063
2020-07-24 $32.85 $33.02 $32.70 $32.95 $31.54 91,606
2020-07-23 $33.34 $33.50 $33.06 $33.10 $31.69 54,847
2020-07-22 $33.49 $33.54 $33.39 $33.51 $32.08 78,474
2020-07-21 $33.66 $33.66 $33.39 $33.43 $32.00 125,922
2020-07-20 $33.15 $33.40 $33.07 $33.38 $31.95 57,593
2020-07-17 $32.77 $32.97 $32.77 $32.96 $31.55 1,005,121
2020-07-16 $32.69 $32.73 $32.55 $32.61 $31.22 78,633
2020-07-15 $33.00 $33.08 $32.76 $32.90 $31.50 150,409
2020-07-14 $32.14 $32.58 $32.07 $32.56 $31.17 160,843
2020-07-13 $32.64 $32.81 $32.16 $32.18 $30.81 52,900
2020-07-10 $32.46 $32.54 $32.34 $32.54 $31.15 63,933
2020-07-09 $32.57 $32.58 $32.10 $32.29 $30.91 64,100
2020-07-08 $32.19 $32.42 $32.17 $32.38 $31.00 63,754
2020-07-07 $32.05 $32.29 $31.98 $32.01 $30.64 34,223
2020-07-06 $32.12 $32.28 $32.10 $32.20 $30.83 35,626
2020-07-02 $31.86 $31.88 $31.74 $31.77 $30.41 42,360
2020-07-01 $31.37 $31.61 $31.29 $31.58 $30.23 80,243
2020-06-30 $31.16 $31.44 $31.16 $31.37 $30.03 30,875
2020-06-29 $31.29 $31.30 $31.07 $31.28 $29.94 39,002
2020-06-26 $31.44 $31.45 $31.05 $31.09 $29.76 29,620
2020-06-25 $31.07 $31.49 $30.89 $31.49 $30.15 123,165
2020-06-24 $31.35 $31.40 $30.83 $30.95 $29.62 48,336
2020-06-23 $31.66 $31.80 $31.54 $31.58 $30.23 63,751
2020-06-22 $31.17 $31.47 $31.17 $31.44 $30.10 76,375
2020-06-19 $31.31 $31.32 $30.88 $30.92 $29.60 44,305
2020-06-18 $30.85 $30.98 $30.75 $30.91 $29.59 47,025
2020-06-17 $30.95 $31.07 $30.86 $30.89 $29.57 53,354
2020-06-16 $30.74 $30.74 $30.47 $30.58 $29.27 56,001
2020-06-15 $29.78 $30.43 $29.75 $30.40 $29.10 77,342
2020-06-12 $30.64 $30.64 $29.85 $30.28 $28.78 149,968
2020-06-11 $30.67 $30.80 $29.81 $29.81 $28.33 76,046
2020-06-10 $30.98 $31.21 $30.90 $31.03 $29.49 59,370
2020-06-09 $30.59 $30.82 $30.58 $30.75 $29.22 167,041
2020-06-08 $30.70 $30.91 $30.52 $30.88 $29.35 174,678
2020-06-05 $31.03 $31.03 $30.80 $30.90 $29.36 135,697
2020-06-04 $30.86 $31.09 $30.82 $30.89 $29.35 46,412
2020-06-03 $30.85 $31.05 $30.75 $31.01 $29.47 65,004
2020-06-02 $30.65 $30.75 $30.51 $30.75 $29.22 76,333
2020-06-01 $30.35 $30.73 $30.33 $30.72 $29.19 313,095
2020-05-29 $30.23 $30.23 $29.89 $30.22 $28.72 66,396
2020-05-28 $29.97 $30.29 $29.96 $30.01 $28.52 115,447
2020-05-27 $29.68 $29.68 $29.25 $29.62 $28.15 163,926
2020-05-26 $29.99 $29.99 $29.69 $29.72 $28.24 60,551
2020-05-22 $29.19 $29.35 $29.19 $29.35 $27.89 45,589
2020-05-21 $29.43 $29.46 $29.22 $29.30 $27.84 144,998
2020-05-20 $29.45 $29.58 $29.42 $29.49 $28.02 70,594
2020-05-19 $29.06 $29.20 $28.93 $28.94 $27.50 107,257
2020-05-18 $29.05 $29.38 $28.96 $29.33 $27.87 218,662
2020-05-15 $28.36 $28.56 $28.30 $28.47 $27.06 188,302
2020-05-14 $28.13 $28.49 $28.04 $28.48 $27.06 63,366
2020-05-13 $28.85 $28.97 $28.50 $28.61 $27.19 109,668
2020-05-12 $28.89 $29.04 $28.63 $28.64 $27.22 41,995
2020-05-11 $28.52 $28.81 $28.52 $28.80 $27.37 62,340
2020-05-08 $28.75 $28.83 $28.67 $28.81 $27.38 128,697
2020-05-07 $28.49 $28.58 $28.39 $28.50 $27.08 62,649
2020-05-06 $28.28 $28.30 $28.03 $28.03 $26.64 61,650
2020-05-05 $28.16 $28.32 $28.09 $28.15 $26.75 47,877
2020-05-04 $27.77 $28.05 $27.74 $28.05 $26.66 128,883
2020-05-01 $27.87 $27.97 $27.62 $27.81 $26.43 203,993
2020-04-30 $28.59 $28.59 $28.13 $28.31 $26.90 113,197
2020-04-29 $28.67 $28.97 $28.64 $28.88 $27.44 105,286
2020-04-28 $28.58 $28.58 $28.26 $28.27 $26.86 134,711
2020-04-27 $27.94 $28.11 $27.86 $28.07 $26.67 88,467
2020-04-24 $27.52 $27.73 $27.38 $27.68 $26.30 95,833
2020-04-23 $27.59 $27.79 $27.22 $27.31 $25.95 112,232
2020-04-22 $27.44 $27.49 $27.25 $27.43 $26.07 67,784
2020-04-21 $27.10 $27.21 $26.77 $26.90 $25.56 179,950
2020-04-20 $27.52 $27.88 $27.31 $27.44 $26.08 282,519
2020-04-17 $27.71 $27.89 $27.58 $27.89 $26.50 241,994
2020-04-16 $27.08 $27.15 $26.77 $27.11 $25.76 135,901
2020-04-15 $27.02 $27.16 $26.90 $27.01 $25.67 69,807
2020-04-14 $27.72 $27.83 $27.60 $27.77 $26.39 164,237
2020-04-13 $27.23 $27.30 $26.92 $27.20 $25.85 89,968
2020-04-09 $27.30 $27.53 $27.19 $27.49 $26.12 89,302
2020-04-08 $26.65 $27.00 $26.47 $26.92 $25.58 208,049
2020-04-07 $27.25 $27.25 $26.48 $26.55 $25.23 116,373
2020-04-06 $25.91 $26.57 $25.91 $26.50 $25.18 321,182
2020-04-03 $25.21 $25.30 $24.90 $25.12 $23.87 108,707
2020-04-02 $25.24 $25.61 $25.03 $25.60 $24.33 93,810
2020-04-01 $25.61 $25.76 $25.25 $25.28 $24.02 296,236
2020-03-31 $26.40 $26.70 $26.19 $26.46 $25.14 391,818
2020-03-30 $26.14 $26.86 $26.11 $26.75 $25.42 546,701
2020-03-27 $25.71 $26.39 $25.62 $26.00 $24.71 91,837
2020-03-26 $25.65 $26.78 $25.65 $26.78 $25.45 137,172
2020-03-25 $24.94 $25.92 $24.67 $25.47 $24.20 88,704
2020-03-24 $24.37 $24.78 $24.21 $24.67 $23.44 101,094
2020-03-23 $23.33 $23.55 $22.77 $22.91 $21.77 157,131
2020-03-20 $24.05 $24.34 $23.12 $23.12 $21.97 146,612
2020-03-19 $23.12 $23.98 $22.95 $23.57 $22.40 211,482
2020-03-18 $23.00 $23.73 $22.50 $23.06 $21.91 197,970
2020-03-17 $23.72 $24.72 $23.36 $24.41 $23.20 259,532
2020-03-16 $22.75 $24.14 $22.23 $23.42 $22.26 467,124
2020-03-13 $26.00 $26.04 $24.36 $25.93 $24.64 139,210
2020-03-12 $25.26 $25.26 $24.24 $24.45 $23.23 170,429
2020-03-11 $28.16 $28.16 $27.20 $27.38 $26.02 75,999
2020-03-10 $28.85 $28.89 $27.95 $28.82 $27.39 161,566
2020-03-09 $28.45 $28.92 $27.98 $28.06 $26.67 124,619
2020-03-06 $29.94 $30.10 $29.78 $30.10 $28.60 39,331
2020-03-05 $30.59 $30.85 $30.38 $30.49 $28.97 199,718
2020-03-04 $30.78 $31.24 $30.43 $31.18 $29.63 398,172
2020-03-03 $30.40 $30.66 $29.93 $30.11 $28.61 992,801
2020-03-02 $29.60 $30.12 $29.41 $30.08 $28.59 244,353
2020-02-28 $29.00 $29.32 $28.67 $29.30 $27.84 164,849
2020-02-27 $30.15 $30.41 $29.75 $29.75 $28.27 34,379
2020-02-26 $30.73 $30.99 $30.54 $30.54 $29.02 21,456
2020-02-25 $31.13 $31.15 $30.51 $30.51 $28.99 29,504
2020-02-24 $31.10 $31.31 $31.04 $31.04 $29.50 127,733
2020-02-21 $32.29 $32.38 $32.19 $32.30 $30.69 29,490
2020-02-20 $32.48 $32.54 $32.19 $32.41 $30.80 48,037
2020-02-19 $32.56 $32.66 $32.54 $32.63 $31.01 160,651
2020-02-18 $32.25 $32.40 $32.25 $32.38 $30.77 78,182
2020-02-14 $32.38 $32.45 $32.33 $32.37 $30.76 33,432
2020-02-13 $32.27 $32.46 $32.24 $32.41 $30.80 35,420
2020-02-12 $32.47 $32.53 $32.44 $32.52 $30.90 19,815
2020-02-11 $32.41 $32.51 $32.36 $32.42 $30.81 35,556
2020-02-10 $32.23 $32.32 $32.20 $32.27 $30.67 53,120
2020-02-07 $32.22 $32.29 $32.13 $32.13 $30.53 32,362
2020-02-06 $32.39 $32.45 $32.30 $32.45 $30.84 22,497
2020-02-05 $32.37 $32.37 $32.19 $32.33 $30.72 65,898
2020-02-04 $31.98 $32.13 $31.98 $32.07 $30.48 47,569
2020-02-03 $31.58 $31.76 $31.58 $31.65 $30.07 166,945
2020-01-31 $31.65 $31.65 $31.40 $31.49 $29.92 24,556
2020-01-30 $31.70 $31.90 $31.62 $31.90 $30.31 30,396
2020-01-29 $31.94 $32.00 $31.81 $31.91 $30.32 71,701
2020-01-28 $31.61 $31.81 $31.61 $31.81 $30.23 19,516
2020-01-27 $31.61 $31.68 $31.54 $31.55 $29.98 46,667
2020-01-24 $32.28 $32.33 $32.08 $32.15 $30.55 34,936
2020-01-23 $32.10 $32.20 $31.95 $32.20 $30.60 32,559
2020-01-22 $32.25 $32.28 $32.13 $32.15 $30.55 41,871
2020-01-21 $32.11 $32.15 $31.98 $32.09 $30.50 30,821
2020-01-17 $32.07 $32.13 $32.04 $32.12 $30.52 28,538
2020-01-16 $31.90 $31.99 $31.83 $31.99 $30.40 119,020
2020-01-15 $31.77 $31.87 $31.75 $31.82 $30.24 24,540
2020-01-14 $31.54 $31.66 $31.52 $31.60 $30.03 26,643
2020-01-13 $31.41 $31.53 $31.34 $31.53 $29.96 27,450
2020-01-10 $31.46 $31.50 $31.31 $31.33 $29.77 81,083
2020-01-09 $31.40 $31.40 $31.33 $31.38 $29.82 40,932
2020-01-08 $31.17 $31.35 $31.16 $31.29 $29.73 38,223
2020-01-07 $31.16 $31.25 $31.14 $31.14 $29.59 47,006
2020-01-06 $31.00 $31.26 $31.00 $31.22 $29.67 51,955
2020-01-03 $31.11 $31.36 $31.11 $31.15 $29.60 16,839
2020-01-02 $31.44 $31.45 $31.29 $31.38 $29.82 267,436
2019-12-31 $31.22 $31.23 $31.00 $31.17 $29.62 297,016
2019-12-30 $31.35 $31.35 $31.13 $31.13 $29.58 67,794
2019-12-27 $31.38 $31.45 $31.32 $31.33 $29.77 13,932
2019-12-26 $31.23 $31.28 $31.19 $31.23 $29.67 15,252
2019-12-24 $31.15 $31.15 $31.03 $31.11 $29.56 8,765
2019-12-23 $31.10 $31.13 $31.05 $31.11 $29.56 50,150
2019-12-20 $31.06 $31.09 $31.00 $31.01 $29.47 34,160
2019-12-19 $30.79 $30.87 $30.74 $30.84 $29.31 24,492
2019-12-18 $30.91 $30.91 $30.77 $30.80 $29.27 34,233
2019-12-17 $30.89 $30.95 $30.88 $30.88 $29.35 25,452
2019-12-16 $30.91 $31.00 $30.89 $30.91 $29.37 32,015
2019-12-13 $30.75 $30.96 $30.75 $30.84 $29.11 42,466
2019-12-12 $30.63 $30.84 $30.58 $30.75 $29.02 19,800
2019-12-11 $30.60 $30.72 $30.55 $30.69 $28.97 13,663
2019-12-10 $30.46 $30.53 $30.41 $30.50 $28.79 28,150
2019-12-09 $30.57 $30.58 $30.40 $30.42 $28.72 34,569
2019-12-06 $30.56 $30.60 $30.54 $30.57 $28.86 23,571
2019-12-05 $30.42 $30.43 $30.36 $30.37 $28.67 61,370
2019-12-04 $30.32 $30.42 $30.32 $30.40 $28.70 27,472
2019-12-03 $30.01 $30.23 $30.01 $30.23 $28.54 10,987
2019-12-02 $30.42 $30.42 $30.11 $30.24 $28.54 134,052
2019-11-29 $30.55 $30.55 $30.43 $30.43 $28.73 2,980
2019-11-27 $30.52 $30.62 $30.52 $30.62 $28.91 35,337
2019-11-26 $30.53 $30.60 $30.51 $30.60 $28.89 13,076
2019-11-25 $30.44 $30.47 $30.39 $30.45 $28.75 22,002
2019-11-22 $30.26 $30.26 $30.16 $30.24 $28.55 19,650
2019-11-21 $30.32 $30.32 $30.21 $30.28 $28.59 23,429
2019-11-20 $30.41 $30.43 $30.22 $30.31 $28.61 20,908
2019-11-19 $30.49 $30.50 $30.43 $30.47 $28.77 25,167
2019-11-18 $30.34 $30.48 $30.32 $30.46 $28.76 385,298
2019-11-15 $30.23 $30.32 $30.23 $30.32 $28.62 11,288
2019-11-14 $30.10 $30.19 $30.09 $30.19 $28.50 103,104
2019-11-13 $30.06 $30.23 $30.06 $30.20 $28.51 33,135
2019-11-12 $30.22 $30.23 $30.12 $30.17 $28.48 19,845
2019-11-11 $30.12 $30.24 $30.11 $30.20 $28.51 123,770
2019-11-08 $30.13 $30.20 $30.12 $30.20 $28.51 22,647
2019-11-07 $30.28 $30.32 $30.15 $30.15 $28.46 88,019
2019-11-06 $30.30 $30.30 $30.21 $30.22 $28.53 9,895
2019-11-05 $30.28 $30.28 $30.16 $30.21 $28.52 53,692
2019-11-04 $30.50 $30.50 $30.37 $30.38 $28.68 72,269
2019-11-01 $30.27 $30.36 $30.27 $30.32 $28.62 59,089
2019-10-31 $30.13 $30.13 $30.02 $30.09 $28.41 20,092
2019-10-30 $29.92 $30.17 $29.92 $30.11 $28.43 24,837
2019-10-29 $29.82 $29.93 $29.82 $29.84 $28.17 15,906
2019-10-28 $29.78 $29.90 $29.78 $29.85 $28.18 17,885
2019-10-25 $29.73 $29.76 $29.71 $29.73 $28.07 11,872
2019-10-24 $29.60 $29.71 $29.60 $29.68 $28.02 48,866
2019-10-23 $29.53 $29.57 $29.49 $29.57 $27.92 21,098
2019-10-22 $29.70 $29.72 $29.56 $29.57 $27.92 21,043
2019-10-21 $29.64 $29.66 $29.61 $29.64 $27.98 23,123
2019-10-18 $29.60 $29.64 $29.51 $29.55 $27.90 44,913
2019-10-17 $29.73 $29.74 $29.58 $29.58 $27.92 710,195
2019-10-16 $29.54 $29.62 $29.52 $29.58 $27.92 20,517
2019-10-15 $29.46 $29.67 $29.45 $29.63 $27.97 21,666
2019-10-14 $29.31 $29.44 $29.31 $29.36 $27.72 26,354
2019-10-11 $29.54 $29.57 $29.48 $29.48 $27.83 26,253
2019-10-10 $29.05 $29.19 $29.05 $29.15 $27.52 23,468
2019-10-09 $28.97 $29.14 $28.97 $29.07 $27.45 54,786
2019-10-08 $28.91 $28.97 $28.81 $28.81 $27.20 13,505
2019-10-07 $29.08 $29.19 $29.08 $29.13 $27.50 36,268
2019-10-04 $28.97 $29.09 $28.93 $29.09 $27.46 22,185
2019-10-03 $28.67 $28.84 $28.66 $28.83 $27.22 20,312
2019-10-02 $28.74 $28.77 $28.49 $28.51 $26.91 13,457
2019-10-01 $29.24 $29.24 $29.07 $29.12 $27.49 17,163
2019-09-30 $29.33 $29.46 $29.33 $29.38 $27.74 16,876
2019-09-27 $29.41 $29.43 $29.23 $29.31 $27.67 24,570
2019-09-26 $29.46 $29.46 $29.37 $29.41 $27.77 31,234
2019-09-25 $29.29 $29.29 $29.09 $29.29 $27.65 13,139
2019-09-24 $29.55 $29.57 $29.39 $29.40 $27.75 23,627
2019-09-23 $29.37 $29.44 $29.37 $29.41 $27.76 20,881
2019-09-20 $29.58 $29.58 $29.45 $29.45 $27.80 19,763
2019-09-19 $29.58 $29.64 $29.53 $29.53 $27.88 31,753
2019-09-18 $29.44 $29.51 $29.34 $29.48 $27.83 17,392
2019-09-17 $29.39 $29.47 $29.39 $29.45 $27.80 8,851
2019-09-16 $29.34 $29.34 $29.21 $29.23 $27.59 33,100
2019-09-13 $29.58 $29.59 $29.52 $29.53 $27.87 32,040
2019-09-12 $29.46 $29.71 $29.46 $29.65 $27.99 24,941
2019-09-11 $29.28 $29.44 $29.27 $29.40 $27.75 16,342
2019-09-10 $29.31 $29.37 $29.26 $29.30 $27.66 18,969
2019-09-09 $29.75 $29.75 $29.58 $29.59 $27.93 12,585
2019-09-06 $29.79 $29.86 $29.79 $29.79 $28.12 21,703
2019-09-05 $29.72 $29.80 $29.66 $29.67 $28.01 29,542
2019-09-04 $29.54 $29.63 $29.54 $29.61 $27.95 35,082
2019-09-03 $29.06 $29.21 $29.06 $29.20 $27.57 17,079
2019-08-30 $29.29 $29.31 $29.14 $29.25 $27.61 37,951
2019-08-29 $29.10 $29.21 $29.08 $29.15 $27.51 24,728
2019-08-28 $28.84 $29.00 $28.81 $28.96 $27.34 15,848
2019-08-27 $29.03 $29.07 $28.96 $28.98 $27.36 187,710
2019-08-26 $28.89 $28.94 $28.81 $28.90 $27.28 24,361
2019-08-23 $29.08 $29.17 $28.85 $28.85 $27.24 30,695
2019-08-22 $29.06 $29.11 $28.99 $29.09 $27.47 8,296
2019-08-21 $29.31 $29.37 $29.27 $29.29 $27.65 58,101
2019-08-20 $29.04 $29.10 $28.98 $28.98 $27.36 20,486
2019-08-19 $29.10 $29.17 $29.08 $29.10 $27.47 18,240
2019-08-16 $28.70 $28.92 $28.70 $28.91 $27.29 51,692
2019-08-15 $28.56 $28.59 $28.47 $28.58 $26.98 51,315
2019-08-14 $28.70 $28.73 $28.45 $28.46 $26.87 36,339
2019-08-13 $28.89 $29.20 $28.89 $29.13 $27.50 33,589
2019-08-12 $29.04 $29.12 $28.91 $28.95 $27.33 12,426
2019-08-09 $29.17 $29.23 $29.08 $29.12 $27.49 6,902
2019-08-08 $29.06 $29.30 $29.05 $29.26 $27.62 15,292
2019-08-07 $28.54 $28.95 $28.54 $28.94 $27.32 53,240
2019-08-06 $28.66 $28.66 $28.50 $28.60 $27.00 31,171
2019-08-05 $28.83 $28.83 $28.31 $28.44 $26.85 30,516
2019-08-02 $29.12 $29.18 $29.01 $29.11 $27.48 21,794
2019-08-01 $29.49 $29.66 $29.27 $29.30 $27.66 18,606
2019-07-31 $29.45 $29.54 $29.19 $29.31 $27.67 19,553
2019-07-30 $29.52 $29.52 $29.40 $29.43 $27.78 16,314
2019-07-29 $29.78 $29.78 $29.72 $29.72 $28.06 16,084
2019-07-26 $29.70 $29.74 $29.69 $29.74 $28.07 20,198
2019-07-25 $29.78 $29.78 $29.54 $29.54 $27.88 33,317
2019-07-24 $29.77 $29.89 $29.77 $29.86 $28.19 25,693
2019-07-23 $29.89 $29.90 $29.84 $29.86 $28.19 33,876
2019-07-22 $29.75 $29.85 $29.75 $29.81 $28.14 20,947
2019-07-19 $29.89 $29.89 $29.74 $29.74 $28.08 22,184
2019-07-18 $29.78 $29.92 $29.71 $29.90 $28.22 12,441
2019-07-17 $29.92 $29.93 $29.80 $29.82 $28.15 32,775
2019-07-16 $29.72 $29.79 $29.71 $29.75 $28.09 15,765
2019-07-15 $29.76 $29.83 $29.76 $29.80 $28.13 11,200
2019-07-12 $29.69 $29.71 $29.64 $29.68 $28.02 31,165
2019-07-11 $29.81 $29.81 $29.67 $29.76 $28.09 8,271
2019-07-10 $29.74 $29.86 $29.74 $29.77 $28.10 240,353
2019-07-09 $29.54 $29.73 $29.54 $29.72 $28.05 76,513
2019-07-08 $29.80 $29.80 $29.71 $29.71 $28.05 33,755
2019-07-05 $29.75 $29.85 $29.69 $29.83 $28.16 14,038
2019-07-03 $30.09 $30.22 $30.09 $30.17 $28.48 39,549
2019-07-02 $29.85 $29.96 $29.85 $29.92 $28.25 121,857
2019-07-01 $29.96 $29.96 $29.71 $29.79 $28.12 150,131
2019-06-28 $29.66 $29.72 $29.64 $29.70 $28.04 37,182
2019-06-27 $29.54 $29.57 $29.49 $29.55 $27.90 18,192
2019-06-26 $29.60 $29.63 $29.55 $29.56 $27.91 28,118
2019-06-25 $29.80 $29.83 $29.60 $29.60 $27.94 16,822
2019-06-24 $29.76 $29.87 $29.76 $29.78 $28.11 47,424
2019-06-21 $29.64 $29.75 $29.64 $29.71 $28.05 21,556
2019-06-20 $29.88 $29.88 $29.75 $29.83 $28.16 37,419
2019-06-19 $29.33 $29.49 $29.31 $29.47 $27.82 28,368
2019-06-18 $29.32 $29.40 $29.28 $29.33 $27.69 30,400
2019-06-17 $29.00 $29.02 $28.98 $28.98 $27.36 33,699
2019-06-14 $29.43 $29.43 $29.29 $29.38 $27.30 29,999
2019-06-13 $29.54 $29.55 $29.44 $29.48 $27.40 25,138
2019-06-12 $29.53 $29.59 $29.45 $29.46 $27.38 52,302
2019-06-11 $29.75 $29.75 $29.50 $29.54 $27.45 22,767
2019-06-10 $29.42 $29.49 $29.42 $29.47 $27.39 24,978
2019-06-07 $29.30 $29.52 $29.30 $29.38 $27.30 53,948
2019-06-06 $29.00 $29.04 $28.97 $29.03 $26.98 13,808
2019-06-05 $28.81 $28.84 $28.79 $28.83 $26.79 32,441
2019-06-04 $28.56 $28.71 $28.50 $28.68 $26.65 25,544
2019-06-03 $28.41 $28.56 $28.40 $28.52 $26.50 150,396
2019-05-31 $28.17 $28.34 $28.17 $28.34 $26.34 16,924
2019-05-30 $28.40 $28.51 $28.39 $28.51 $26.50 116,653
2019-05-29 $28.58 $28.58 $28.32 $28.42 $26.41 15,724
2019-05-28 $28.99 $29.00 $28.70 $28.70 $26.67 19,595
2019-05-24 $28.92 $29.00 $28.85 $28.97 $26.92 13,925
2019-05-23 $28.76 $28.76 $28.62 $28.67 $26.65 13,353
2019-05-22 $28.89 $28.94 $28.81 $28.89 $26.84 26,698
2019-05-21 $28.83 $28.87 $28.79 $28.86 $26.82 18,470
2019-05-20 $28.80 $28.82 $28.74 $28.76 $26.73 17,673
2019-05-17 $28.89 $28.98 $28.84 $28.87 $26.83 18,813
2019-05-16 $28.85 $28.98 $28.85 $28.89 $26.85 17,797
2019-05-15 $28.33 $28.64 $28.33 $28.64 $26.62 27,476
2019-05-14 $28.38 $28.53 $28.36 $28.46 $26.45 18,681
2019-05-13 $28.20 $28.30 $28.11 $28.16 $26.17 30,171
2019-05-10 $28.52 $28.63 $28.31 $28.61 $26.59 38,689
2019-05-09 $28.34 $28.53 $28.28 $28.44 $26.43 576,993
2019-05-08 $28.55 $28.71 $28.54 $28.68 $26.65 244,849
2019-05-07 $28.64 $28.64 $28.38 $28.45 $26.44 12,189
2019-05-06 $28.63 $28.87 $28.61 $28.85 $26.81 9,866
2019-05-03 $28.98 $29.06 $28.95 $29.06 $27.01 14,712
2019-05-02 $28.83 $28.86 $28.73 $28.75 $26.72 14,094
2019-05-01 $29.06 $29.10 $28.79 $28.79 $26.76 8,787
2019-04-30 $28.93 $29.06 $28.93 $29.03 $26.98 41,049
2019-04-29 $28.87 $28.94 $28.85 $28.92 $26.87 13,991
2019-04-26 $28.79 $28.87 $28.79 $28.87 $26.83 15,101
2019-04-25 $28.58 $28.73 $28.58 $28.70 $26.67 18,391
2019-04-24 $28.81 $28.81 $28.68 $28.69 $26.66 21,414
2019-04-23 $28.75 $28.86 $28.75 $28.85 $26.81 14,435
2019-04-22 $28.67 $28.71 $28.66 $28.70 $26.67 30,446
2019-04-18 $28.74 $28.74 $28.60 $28.63 $26.61 20,787
2019-04-17 $28.79 $28.79 $28.71 $28.73 $26.70 14,502
2019-04-16 $28.85 $28.86 $28.76 $28.81 $26.77 57,899
2019-04-15 $28.86 $28.86 $28.76 $28.78 $26.75 12,057
2019-04-12 $28.74 $28.83 $28.74 $28.78 $26.75 28,832
2019-04-11 $28.82 $28.82 $28.70 $28.77 $26.74 15,706
2019-04-10 $28.85 $28.92 $28.81 $28.85 $26.81 51,123
2019-04-09 $28.94 $28.94 $28.81 $28.81 $26.77 23,954
2019-04-08 $28.94 $28.99 $28.89 $28.96 $26.91 16,555
2019-04-05 $28.81 $28.84 $28.79 $28.82 $26.78 33,572
2019-04-04 $28.79 $28.79 $28.71 $28.75 $26.72 12,913
2019-04-03 $28.82 $28.95 $28.82 $28.88 $26.83 24,703
2019-04-02 $28.73 $28.80 $28.72 $28.79 $26.76 15,510
2019-04-01 $28.89 $28.89 $28.71 $28.84 $26.80 15,200
2019-03-29 $28.51 $28.61 $28.48 $28.57 $26.55 26,021
2019-03-28 $28.53 $28.54 $28.40 $28.48 $26.47 30,085
2019-03-27 $28.48 $28.51 $28.31 $28.47 $26.46 16,299
2019-03-26 $28.52 $28.62 $28.51 $28.55 $26.53 19,485
2019-03-25 $28.33 $28.33 $28.23 $28.32 $26.32 34,201
2019-03-22 $28.36 $28.41 $28.25 $28.25 $26.25 77,824
2019-03-21 $28.76 $28.85 $28.69 $28.83 $26.79 45,331
2019-03-20 $28.65 $28.96 $28.61 $28.80 $26.76 51,504
2019-03-19 $28.94 $28.94 $28.68 $28.69 $26.66 47,018
2019-03-18 $28.71 $28.77 $28.65 $28.76 $26.73 10,479
2019-03-15 $28.54 $28.67 $28.54 $28.61 $26.59 16,728
2019-03-14 $28.32 $28.50 $28.32 $28.41 $26.40 11,348
2019-03-13 $28.24 $28.40 $28.23 $28.39 $26.39 9,030
2019-03-12 $28.10 $28.19 $28.09 $28.15 $26.16 12,420
2019-03-11 $28.00 $28.13 $27.98 $28.12 $26.13 17,690
2019-03-08 $27.87 $27.95 $27.81 $27.92 $25.95 15,508
2019-03-07 $28.15 $28.15 $27.91 $27.92 $25.95 18,828
2019-03-06 $28.15 $28.25 $28.11 $28.15 $26.16 27,256
2019-03-05 $28.19 $28.24 $28.16 $28.23 $26.23 23,605
2019-03-04 $28.25 $28.26 $28.06 $28.13 $26.14 45,120
2019-03-01 $28.17 $28.18 $28.09 $28.18 $26.19 24,055
2019-02-28 $28.07 $28.16 $28.04 $28.05 $26.07 12,434
2019-02-27 $28.11 $28.21 $28.07 $28.10 $26.11 13,664
2019-02-26 $28.11 $28.28 $28.11 $28.23 $26.23 28,748
2019-02-25 $28.16 $28.18 $28.03 $28.06 $26.08 27,804
2019-02-22 $27.93 $28.06 $27.93 $28.05 $26.07 27,067
2019-02-21 $27.95 $27.98 $27.88 $27.88 $25.91 13,244
2019-02-20 $27.98 $28.06 $27.96 $27.98 $26.01 8,052
2019-02-19 $27.81 $28.00 $27.78 $27.95 $25.97 20,859
2019-02-15 $27.60 $27.76 $27.60 $27.74 $25.78 14,745
2019-02-14 $27.30 $27.50 $27.30 $27.44 $25.50 39,262
2019-02-13 $27.37 $27.37 $27.28 $27.30 $25.37 4,888
2019-02-12 $27.23 $27.36 $27.23 $27.29 $25.36 12,845
2019-02-11 $27.09 $27.17 $26.98 $27.03 $25.12 13,841
2019-02-08 $26.99 $27.11 $26.96 $27.11 $25.19 22,165
2019-02-07 $27.31 $27.31 $27.07 $27.14 $25.22 26,608
2019-02-06 $27.45 $27.50 $27.38 $27.41 $25.47 24,235
2019-02-05 $27.53 $27.62 $27.53 $27.55 $25.60 13,804
2019-02-04 $27.24 $27.38 $27.20 $27.37 $25.43 17,803
2019-02-01 $27.23 $27.34 $27.22 $27.25 $25.32 16,631
2019-01-31 $27.14 $27.34 $27.14 $27.34 $25.41 13,210
2019-01-30 $27.06 $27.23 $26.94 $27.17 $25.25 13,496
2019-01-29 $26.89 $27.02 $26.89 $26.94 $25.03 34,786
2019-01-28 $26.74 $26.77 $26.65 $26.76 $24.87 33,673
2019-01-25 $26.84 $26.92 $26.83 $26.83 $24.93 13,448
2019-01-24 $26.70 $26.72 $26.60 $26.64 $24.76 27,587
2019-01-23 $26.71 $26.78 $26.58 $26.65 $24.77 263,575
2019-01-22 $26.62 $26.72 $26.51 $26.57 $24.69 24,352
2019-01-18 $26.87 $26.94 $26.82 $26.88 $24.98 46,887
2019-01-17 $26.46 $26.65 $26.46 $26.63 $24.75 39,378
2019-01-16 $26.51 $26.61 $26.48 $26.53 $24.65 33,506
2019-01-15 $26.51 $26.63 $26.50 $26.58 $24.70 69,450
2019-01-14 $26.35 $26.46 $26.35 $26.39 $24.52 18,774
2019-01-11 $26.53 $26.58 $26.49 $26.56 $24.68 15,398
2019-01-10 $26.52 $26.76 $26.52 $26.73 $24.84 27,829
2019-01-09 $26.59 $26.73 $26.59 $26.69 $24.80 84,634
2019-01-08 $26.33 $26.40 $26.25 $26.36 $24.50 19,639
2019-01-07 $26.06 $26.31 $26.06 $26.16 $24.31 18,403
2019-01-04 $25.84 $26.20 $25.82 $26.13 $24.28 52,604
2019-01-03 $25.38 $25.53 $25.36 $25.44 $23.64 11,043
2019-01-02 $25.40 $25.62 $25.36 $25.56 $23.75 93,373
2018-12-31 $25.63 $25.74 $25.53 $25.60 $23.79 75,383
2018-12-28 $25.73 $25.73 $25.48 $25.63 $23.82 145,988
2018-12-27 $25.20 $25.46 $24.93 $25.44 $23.64 297,317
2018-12-26 $25.00 $25.39 $24.76 $25.36 $23.57 73,385
2018-12-24 $25.01 $25.08 $24.81 $24.83 $23.08 75,004
2018-12-21 $25.29 $25.45 $25.04 $25.09 $23.32 70,979
2018-12-20 $25.62 $25.73 $25.42 $25.46 $23.66 116,456
2018-12-19 $25.99 $26.14 $25.61 $25.68 $23.86 129,640
2018-12-18 $26.06 $26.07 $25.82 $25.91 $24.07 47,124
2018-12-17 $26.39 $26.59 $26.13 $26.18 $24.12 119,384
2018-12-14 $26.61 $26.65 $26.45 $26.45 $24.37 29,615
2018-12-13 $26.95 $27.01 $26.82 $26.83 $24.72 51,034
2018-12-12 $27.06 $27.11 $26.90 $26.96 $24.84 35,981
2018-12-11 $26.68 $26.81 $26.44 $26.61 $24.52 34,922
2018-12-10 $26.58 $26.59 $26.21 $26.57 $24.48 21,997
2018-12-07 $27.02 $27.02 $26.56 $26.70 $24.60 70,100
2018-12-06 $26.54 $26.76 $26.44 $26.75 $24.65 45,186
2018-12-04 $27.53 $27.59 $27.10 $27.10 $24.97 18,388
2018-12-03 $27.64 $27.70 $27.55 $27.55 $25.38 25,523
2018-11-30 $27.36 $27.43 $27.33 $27.42 $25.26 13,169
2018-11-29 $27.39 $27.56 $27.39 $27.53 $25.37 10,064
2018-11-28 $27.14 $27.57 $27.05 $27.53 $25.37 18,350
2018-11-27 $27.02 $27.15 $27.02 $27.14 $25.01 24,635
2018-11-26 $27.14 $27.35 $27.13 $27.25 $25.11 36,023
2018-11-23 $26.88 $27.01 $26.88 $27.01 $24.89 8,592
2018-11-21 $27.04 $27.22 $26.93 $26.96 $24.84 33,097
2018-11-20 $26.78 $26.88 $26.59 $26.59 $24.50 12,073
2018-11-19 $27.43 $27.43 $27.24 $27.29 $25.14 11,218
2018-11-16 $27.35 $27.59 $27.35 $27.53 $25.37 19,399
2018-11-15 $27.24 $27.58 $27.13 $27.49 $25.33 19,488
2018-11-14 $27.47 $27.48 $27.23 $27.31 $25.16 13,162
2018-11-13 $27.48 $27.56 $27.25 $27.41 $25.25 10,271
2018-11-12 $27.67 $27.67 $27.34 $27.37 $25.22 57,305
2018-11-09 $27.76 $27.84 $27.65 $27.81 $25.62 20,852
2018-11-08 $28.19 $28.33 $27.98 $28.08 $25.87 94,653
2018-11-07 $28.24 $28.35 $28.15 $28.35 $26.12 12,271
2018-11-06 $27.98 $28.03 $27.90 $28.00 $25.80 13,618
2018-11-05 $27.84 $27.95 $27.82 $27.85 $25.66 13,062
2018-11-02 $28.17 $28.25 $27.86 $27.96 $25.76 46,963
2018-11-01 $27.75 $27.85 $27.60 $27.85 $25.66 78,201
2018-10-31 $27.47 $27.58 $27.47 $27.49 $25.33 89,612
2018-10-30 $26.97 $27.23 $26.86 $27.23 $25.09 30,923
2018-10-29 $27.31 $27.31 $26.60 $26.82 $24.71 27,652
2018-10-26 $26.92 $27.15 $26.64 $27.05 $24.92 22,745
2018-10-25 $27.27 $27.37 $27.16 $27.30 $25.15 84,569
2018-10-24 $27.60 $27.60 $26.85 $26.85 $24.74 12,708
2018-10-23 $27.52 $27.82 $27.32 $27.73 $25.55 55,136
2018-10-22 $28.16 $28.19 $28.05 $28.18 $25.97 59,068
2018-10-19 $28.34 $28.34 $28.16 $28.17 $25.96 57,910
2018-10-18 $28.43 $28.43 $27.88 $28.03 $25.83 34,545
2018-10-17 $28.64 $28.64 $28.39 $28.56 $26.31 103,753
2018-10-16 $28.58 $28.78 $28.52 $28.75 $26.49 152,070
2018-10-15 $28.24 $28.37 $28.18 $28.23 $26.01 31,954
2018-10-12 $28.44 $28.44 $28.00 $28.33 $26.10 40,013
2018-10-11 $28.33 $28.49 $27.78 $28.05 $25.84 110,728
2018-10-10 $29.00 $29.05 $28.40 $28.40 $26.17 9,300
2018-10-09 $29.18 $29.42 $29.12 $29.37 $27.06 10,765
2018-10-08 $29.30 $29.38 $29.12 $29.38 $27.07 16,299
2018-10-05 $29.70 $29.72 $29.50 $29.55 $27.23 25,138
2018-10-04 $30.04 $30.04 $29.71 $29.76 $27.42 10,612
2018-10-03 $30.45 $30.46 $30.26 $30.36 $27.97 16,356
2018-10-02 $30.42 $30.49 $30.31 $30.42 $28.03 21,095
2018-10-01 $30.76 $30.78 $30.62 $30.71 $28.30 8,183
2018-09-28 $30.60 $30.67 $30.46 $30.46 $28.07 26,212
2018-09-27 $30.65 $30.84 $30.63 $30.73 $28.31 33,133
2018-09-26 $30.70 $30.92 $30.70 $30.78 $28.36 43,456
2018-09-25 $30.71 $30.82 $30.67 $30.73 $28.31 13,526
2018-09-24 $30.57 $30.61 $30.50 $30.55 $28.15 16,377
2018-09-21 $30.60 $30.65 $30.55 $30.65 $28.24 68,227
2018-09-20 $30.38 $30.55 $30.32 $30.55 $28.15 58,399
2018-09-19 $30.10 $30.28 $30.10 $30.28 $27.90 16,064
2018-09-18 $30.02 $30.10 $29.98 $30.10 $27.73 22,308
2018-09-17 $29.80 $29.96 $29.77 $29.77 $27.43 14,236
2018-09-14 $29.87 $29.87 $29.70 $29.72 $27.38 10,833
2018-09-13 $29.67 $29.75 $29.58 $29.66 $27.32 11,418
2018-09-12 $29.47 $29.53 $29.38 $29.50 $27.18 33,095
2018-09-11 $29.05 $29.30 $28.98 $29.27 $26.97 43,492
2018-09-10 $29.21 $29.22 $29.14 $29.14 $26.85 12,429
2018-09-07 $28.99 $29.21 $28.96 $29.06 $26.77 17,573
2018-09-06 $29.39 $29.39 $29.18 $29.33 $27.02 17,514
2018-09-05 $29.45 $29.58 $29.35 $29.41 $27.10 22,325
2018-09-04 $29.69 $29.82 $29.69 $29.82 $27.48 14,205
2018-08-31 $30.16 $30.16 $29.90 $29.98 $27.62 24,370
2018-08-30 $30.25 $30.33 $30.10 $30.19 $27.82 20,318
2018-08-29 $30.22 $30.44 $30.22 $30.41 $28.02 58,000
2018-08-28 $30.28 $30.36 $30.20 $30.27 $27.89 12,970
2018-08-27 $30.17 $30.26 $30.17 $30.21 $27.84 7,340
2018-08-24 $29.78 $29.88 $29.74 $29.74 $27.40 19,171
2018-08-23 $29.64 $29.67 $29.55 $29.59 $27.26 20,542
2018-08-22 $29.69 $29.76 $29.68 $29.70 $27.36 102,140
2018-08-21 $29.54 $29.59 $29.49 $29.54 $27.22 8,331
2018-08-20 $29.20 $29.39 $29.20 $29.32 $27.02 61,959
2018-08-17 $29.04 $29.22 $29.00 $29.18 $26.89 14,793
2018-08-16 $28.91 $29.09 $28.91 $29.00 $26.72 26,385
2018-08-15 $28.98 $28.98 $28.66 $28.79 $26.53 207,028
2018-08-14 $29.26 $29.37 $29.24 $29.30 $27.00 17,405
2018-08-13 $29.30 $29.43 $29.22 $29.25 $26.95 15,930
2018-08-10 $29.44 $29.47 $29.31 $29.46 $27.14 33,265
2018-08-09 $30.09 $30.09 $29.87 $29.92 $27.57 26,652
2018-08-08 $29.90 $29.99 $29.82 $29.96 $27.60 25,342
2018-08-07 $30.06 $30.06 $29.96 $29.96 $27.60 11,446
2018-08-06 $29.75 $29.84 $29.75 $29.76 $27.42 8,708
2018-08-03 $29.67 $29.89 $29.67 $29.83 $27.48 35,609
2018-08-02 $29.74 $29.86 $29.70 $29.83 $27.48 87,496
2018-08-01 $30.06 $30.11 $29.94 $30.01 $27.65 46,066
2018-07-31 $30.09 $30.22 $29.99 $30.10 $27.73 19,448
2018-07-30 $30.23 $30.27 $30.13 $30.13 $27.76 43,224
2018-07-27 $30.30 $30.39 $30.23 $30.31 $27.93 19,752
2018-07-26 $30.21 $30.39 $30.21 $30.26 $27.88 94,818
2018-07-25 $30.27 $30.57 $30.18 $30.48 $28.08 13,061
2018-07-24 $30.23 $30.37 $30.15 $30.19 $27.82 15,319
2018-07-23 $30.11 $30.11 $30.00 $30.04 $27.68 16,967
2018-07-20 $30.03 $30.16 $30.03 $30.15 $27.78 33,568
2018-07-19 $29.91 $30.06 $29.91 $30.00 $27.64 15,322
2018-07-18 $30.02 $30.21 $30.02 $30.06 $27.70 34,912
2018-07-17 $29.99 $30.14 $29.99 $30.06 $27.70 12,542
2018-07-16 $29.99 $30.06 $29.97 $30.02 $27.66 19,907
2018-07-13 $30.07 $30.10 $29.93 $30.07 $27.71 21,181
2018-07-12 $29.89 $29.96 $29.80 $29.88 $27.53 9,299
2018-07-11 $29.77 $29.88 $29.58 $29.67 $27.34 8,274
2018-07-10 $29.97 $30.13 $29.97 $30.11 $27.74 7,550
2018-07-09 $29.95 $30.06 $29.95 $30.01 $27.65 8,380
2018-07-06 $29.52 $29.75 $29.52 $29.74 $27.40 14,782
2018-07-05 $29.46 $29.48 $29.35 $29.43 $27.12 16,494
2018-07-03 $29.39 $29.55 $29.33 $29.33 $27.02 25,116
2018-07-02 $29.16 $29.33 $29.16 $29.27 $26.97 90,961
2018-06-29 $29.81 $29.81 $29.66 $29.66 $27.33 12,569
2018-06-28 $29.47 $29.64 $29.42 $29.57 $27.25 18,684
2018-06-27 $29.83 $29.84 $29.51 $29.51 $27.19 17,241
2018-06-26 $29.65 $29.77 $29.59 $29.64 $27.31 30,881
2018-06-25 $29.80 $29.80 $29.54 $29.59 $27.26 33,656
2018-06-22 $30.12 $30.14 $30.00 $30.03 $27.67 38,564
2018-06-21 $29.86 $29.92 $29.79 $29.83 $27.48 37,906
2018-06-20 $30.02 $30.08 $29.96 $29.98 $27.62 29,729
2018-06-19 $29.82 $30.01 $29.82 $29.99 $27.63 10,977
2018-06-18 $30.48 $30.72 $30.48 $30.67 $27.90 25,559
2018-06-15 $30.82 $30.90 $30.73 $30.90 $28.12 35,133
2018-06-14 $31.02 $31.17 $31.02 $31.04 $28.24 14,631
2018-06-13 $31.15 $31.21 $31.06 $31.07 $28.27 54,772
2018-06-12 $31.22 $31.22 $30.94 $31.00 $28.20 26,461
2018-06-11 $31.16 $31.33 $31.16 $31.30 $28.48 16,682
2018-06-08 $30.99 $31.13 $30.97 $31.11 $28.31 11,020
2018-06-07 $31.29 $31.29 $31.00 $31.03 $28.23 38,706
2018-06-06 $31.01 $31.19 $31.01 $31.14 $28.33 20,934
2018-06-05 $30.86 $30.95 $30.85 $30.94 $28.15 16,019
2018-06-04 $30.91 $30.96 $30.90 $30.93 $28.14 31,444
2018-06-01 $30.70 $30.77 $30.60 $30.70 $27.93 15,136
2018-05-31 $30.65 $30.73 $30.57 $30.65 $27.89 29,140
2018-05-30 $30.41 $30.72 $30.38 $30.63 $27.87 20,718
2018-05-29 $30.55 $30.55 $30.21 $30.28 $27.55 42,374
2018-05-25 $30.84 $30.93 $30.78 $30.89 $28.10 40,476
2018-05-24 $31.06 $31.06 $30.80 $30.98 $28.19 18,758
2018-05-23 $30.97 $31.09 $30.92 $31.08 $28.28 36,099
2018-05-22 $31.50 $31.61 $31.43 $31.43 $28.60 49,720
2018-05-21 $31.45 $31.61 $31.45 $31.52 $28.68 19,408
2018-05-18 $31.28 $31.34 $31.21 $31.25 $28.43 44,684
2018-05-17 $31.31 $31.43 $31.28 $31.32 $28.50 18,339
2018-05-16 $31.29 $31.37 $31.21 $31.35 $28.52 64,250
2018-05-15 $31.25 $31.25 $31.07 $31.17 $28.36 10,447
2018-05-14 $31.39 $31.51 $31.37 $31.37 $28.54 22,918
2018-05-11 $31.34 $31.43 $31.34 $31.36 $28.53 24,835
2018-05-10 $31.18 $31.24 $31.11 $31.23 $28.41 133,600
2018-05-09 $30.79 $30.95 $30.79 $30.93 $28.14 8,967
2018-05-08 $30.86 $30.96 $30.82 $30.95 $28.16 25,300
2018-05-07 $30.86 $30.99 $30.86 $30.93 $28.14 6,993
2018-05-04 $30.56 $30.91 $30.56 $30.83 $28.05 15,893
2018-05-03 $30.82 $30.85 $30.55 $30.75 $27.98 11,485
2018-05-02 $30.77 $30.85 $30.71 $30.71 $27.94 22,366
2018-05-01 $30.64 $30.72 $30.51 $30.68 $27.91 17,556
2018-04-30 $30.82 $30.96 $30.80 $30.80 $28.02 113,376
2018-04-27 $30.98 $30.98 $30.83 $30.87 $28.09 9,383
2018-04-26 $30.81 $30.94 $30.81 $30.90 $28.11 29,663
2018-04-25 $30.55 $30.72 $30.53 $30.64 $27.88 15,538
2018-04-24 $30.90 $30.93 $30.71 $30.74 $27.97 7,537
2018-04-23 $30.84 $30.96 $30.79 $30.87 $28.09 11,559
2018-04-20 $30.89 $31.00 $30.86 $30.94 $28.15 16,126
2018-04-19 $31.12 $31.18 $30.98 $31.03 $28.23 15,762
2018-04-18 $31.13 $31.27 $31.13 $31.17 $28.36 10,592
2018-04-17 $31.00 $31.12 $30.99 $31.08 $28.28 58,647
2018-04-16 $30.83 $30.90 $30.78 $30.89 $28.10 28,462
2018-04-13 $30.91 $30.91 $30.68 $30.79 $28.01 20,213
2018-04-12 $30.63 $30.80 $30.63 $30.75 $27.98 8,262
2018-04-11 $30.74 $30.83 $30.66 $30.71 $27.94 13,475
2018-04-10 $30.73 $30.81 $30.72 $30.80 $28.02 12,278
2018-04-09 $30.54 $30.66 $30.41 $30.41 $27.67 13,659
2018-04-06 $30.41 $30.41 $30.15 $30.20 $27.48 43,256
2018-04-05 $30.37 $30.52 $30.37 $30.42 $27.68 14,194
2018-04-04 $29.75 $30.24 $29.74 $30.24 $27.51 184,885
2018-04-03 $30.06 $30.25 $30.06 $30.23 $27.50 5,481
2018-04-02 $30.37 $30.39 $29.83 $29.92 $27.22 82,352
2018-03-29 $30.48 $30.70 $30.36 $30.59 $27.83 32,127
2018-03-28 $30.34 $30.39 $30.20 $30.25 $27.52 15,381
2018-03-27 $30.64 $30.64 $30.15 $30.15 $27.43 9,071
2018-03-26 $30.34 $30.37 $30.04 $30.34 $27.61 13,607
2018-03-23 $30.57 $30.57 $29.89 $29.89 $27.19 20,063
2018-03-22 $30.57 $30.63 $30.38 $30.38 $27.64 18,094
2018-03-21 $30.76 $30.99 $30.76 $30.94 $28.15 6,640
2018-03-20 $30.82 $30.92 $30.80 $30.87 $28.09 9,824
2018-03-19 $30.97 $30.97 $30.64 $30.71 $27.94 19,304
2018-03-16 $31.08 $31.15 $31.03 $31.09 $28.28 6,389
2018-03-15 $31.16 $31.28 $31.11 $31.14 $28.33 24,047
2018-03-14 $31.21 $31.25 $31.01 $31.06 $28.26 22,045
2018-03-13 $31.35 $31.36 $30.93 $30.96 $28.16 11,343
2018-03-12 $31.09 $31.18 $31.07 $31.17 $28.35 11,501
2018-03-09 $31.03 $31.15 $30.87 $31.08 $28.28 32,220
2018-03-08 $30.84 $30.97 $30.72 $30.86 $28.08 55,906
2018-03-07 $30.71 $30.81 $30.56 $30.74 $27.97 17,529
2018-03-06 $30.81 $30.87 $30.70 $30.80 $28.02 47,836
2018-03-05 $30.02 $30.47 $30.02 $30.41 $27.67 24,953
2018-03-02 $30.14 $30.31 $29.97 $30.31 $27.58 30,296
2018-03-01 $30.60 $30.60 $30.17 $30.30 $27.57 20,045
2018-02-28 $31.24 $31.24 $30.87 $30.87 $28.09 25,109
2018-02-27 $31.35 $31.49 $31.20 $31.21 $28.39 11,801
2018-02-26 $31.52 $31.59 $31.38 $31.54 $28.70 28,115
2018-02-23 $31.11 $31.36 $31.11 $31.30 $28.48 17,275
2018-02-22 $31.05 $31.15 $30.94 $31.03 $28.24 362,670
2018-02-21 $31.18 $31.39 $30.99 $30.99 $28.20 26,425
2018-02-20 $31.14 $31.22 $31.00 $31.00 $28.20 23,565
2018-02-16 $31.29 $31.44 $31.23 $31.40 $28.56 31,235
2018-02-15 $31.22 $31.22 $30.99 $31.20 $28.39 22,306
2018-02-14 $30.13 $30.83 $30.13 $30.80 $28.02 44,543
2018-02-13 $30.03 $30.28 $30.03 $30.19 $27.47 13,104
2018-02-12 $29.97 $30.38 $29.95 $30.24 $27.51 16,921
2018-02-09 $29.77 $29.97 $29.11 $29.88 $27.19 127,544
2018-02-08 $30.45 $30.45 $29.64 $29.64 $26.97 24,177
2018-02-07 $30.86 $30.86 $30.48 $30.48 $27.73 14,339
2018-02-06 $30.10 $30.88 $29.97 $30.80 $28.02 121,025
2018-02-05 $31.27 $31.35 $30.25 $30.28 $27.55 29,905
2018-02-02 $32.11 $32.11 $31.67 $31.68 $28.82 26,563
2018-02-01 $32.39 $32.55 $32.37 $32.48 $29.55 94,653
2018-01-31 $32.43 $32.48 $32.29 $32.37 $29.45 16,649
2018-01-30 $32.54 $32.54 $32.35 $32.41 $29.49 43,969
2018-01-29 $32.79 $32.79 $32.62 $32.68 $29.73 39,584
2018-01-26 $32.84 $32.95 $32.79 $32.95 $29.98 73,859
2018-01-25 $32.95 $32.95 $32.56 $32.60 $29.66 109,981
2018-01-24 $32.87 $33.00 $32.67 $32.85 $29.89 76,905
2018-01-23 $32.78 $32.89 $32.71 $32.79 $29.83 107,664
2018-01-22 $32.56 $32.79 $32.56 $32.77 $29.81 128,094
2018-01-19 $32.66 $32.72 $32.62 $32.69 $29.74 29,209
2018-01-18 $32.39 $32.49 $32.30 $32.40 $29.48 206,002
2018-01-17 $32.37 $32.53 $32.32 $32.44 $29.51 22,491
2018-01-16 $32.31 $32.34 $32.12 $32.16 $29.26 25,832
2018-01-12 $31.85 $32.07 $31.84 $32.07 $29.18 494,341
2018-01-11 $31.63 $31.79 $31.63 $31.79 $28.92 85,939
2018-01-10 $31.67 $31.69 $31.54 $31.62 $28.77 23,669
2018-01-09 $31.59 $31.64 $31.48 $31.61 $28.76 22,752
2018-01-08 $31.63 $31.63 $31.51 $31.60 $28.75 53,137
2018-01-05 $31.53 $31.71 $31.46 $31.70 $28.84 474,582
2018-01-04 $31.38 $31.46 $31.33 $31.45 $28.61 90,576
2018-01-03 $30.83 $31.01 $30.80 $30.99 $28.20 42,199
2018-01-02 $30.64 $30.74 $30.55 $30.74 $27.97 91,409
2017-12-29 $30.60 $30.61 $30.50 $30.51 $27.76 24,151
2017-12-28 $30.59 $30.61 $30.49 $30.56 $27.80 40,799
2017-12-27 $30.59 $30.61 $30.50 $30.56 $27.81 58,166
2017-12-26 $30.50 $30.51 $30.44 $30.48 $27.73 51,377
2017-12-22 $30.46 $30.46 $30.37 $30.45 $27.70 20,863
2017-12-21 $30.42 $30.52 $30.40 $30.40 $27.66 12,619
2017-12-20 $30.47 $30.47 $30.28 $30.31 $27.58 8,991
2017-12-19 $30.48 $30.48 $30.32 $30.34 $27.60 15,553
2017-12-18 $30.56 $30.81 $30.56 $30.73 $27.74 12,234
2017-12-15 $30.28 $30.38 $30.24 $30.38 $27.42 20,193
2017-12-14 $30.45 $30.45 $30.27 $30.31 $27.35 29,699
2017-12-13 $30.41 $30.50 $30.34 $30.45 $27.48 14,569
2017-12-12 $30.40 $30.43 $30.35 $30.39 $27.43 11,845
2017-12-11 $30.37 $30.42 $30.36 $30.36 $27.40 32,985
2017-12-08 $30.34 $30.38 $30.34 $30.37 $27.41 8,357
2017-12-07 $30.19 $30.27 $30.16 $30.19 $27.25 17,571
2017-12-06 $30.05 $30.13 $30.05 $30.10 $27.17 10,313
2017-12-05 $30.26 $30.32 $30.19 $30.19 $27.25 78,506
2017-12-04 $30.43 $30.43 $30.26 $30.26 $27.31 7,193
2017-12-01 $30.41 $30.43 $30.33 $30.43 $27.46 5,360
2017-11-30 $30.55 $30.60 $30.51 $30.55 $27.57 63,863
2017-11-29 $30.72 $30.78 $30.56 $30.59 $27.61 7,474
2017-11-28 $30.76 $30.76 $30.66 $30.73 $27.74 16,135
2017-11-27 $30.90 $30.90 $30.68 $30.68 $27.69 5,950
2017-11-24 $30.95 $30.95 $30.84 $30.87 $27.86 4,946
2017-11-22 $30.67 $30.70 $30.57 $30.68 $27.69 5,231
2017-11-21 $30.62 $30.67 $30.62 $30.65 $27.67 50,240
2017-11-20 $30.33 $30.48 $30.33 $30.41 $27.45 10,059
2017-11-17 $30.36 $30.36 $30.30 $30.35 $27.39 15,491
2017-11-16 $30.31 $30.43 $30.31 $30.43 $27.47 22,532
2017-11-15 $30.14 $30.21 $30.04 $30.19 $27.25 7,009
2017-11-14 $30.33 $30.35 $30.23 $30.32 $27.37 10,057
2017-11-13 $30.11 $30.31 $30.11 $30.30 $27.35 8,133
2017-11-10 $30.47 $30.48 $30.39 $30.46 $27.49 18,549
2017-11-09 $30.50 $30.50 $30.37 $30.46 $27.49 19,228
2017-11-08 $30.74 $30.79 $30.69 $30.77 $27.77 11,755
2017-11-07 $30.73 $30.74 $30.60 $30.62 $27.64 18,081
2017-11-06 $30.82 $30.82 $30.70 $30.80 $27.81 12,702
2017-11-03 $30.82 $30.82 $30.75 $30.82 $27.82 6,770
2017-11-02 $30.74 $30.86 $30.74 $30.85 $27.85 8,025
2017-11-01 $30.88 $30.93 $30.78 $30.81 $27.81 21,421
2017-10-31 $30.68 $30.80 $30.68 $30.77 $27.77 20,253
2017-10-30 $30.66 $30.70 $30.61 $30.69 $27.70 11,609
2017-10-27 $30.51 $30.67 $30.51 $30.67 $27.68 24,941
2017-10-26 $30.55 $30.69 $30.55 $30.65 $27.67 230,215
2017-10-25 $30.46 $30.47 $30.38 $30.46 $27.49 8,615
2017-10-24 $30.42 $30.62 $30.42 $30.54 $27.57 30,797
2017-10-23 $30.52 $30.52 $30.41 $30.42 $27.46 19,317
2017-10-20 $30.50 $30.50 $30.42 $30.44 $27.48 5,345
2017-10-19 $30.38 $30.49 $30.38 $30.49 $27.52 22,436
2017-10-18 $30.43 $30.57 $30.43 $30.55 $27.58 19,165
2017-10-17 $30.43 $30.45 $30.34 $30.41 $27.45 25,489
2017-10-16 $30.52 $30.54 $30.49 $30.52 $27.55 18,264
2017-10-13 $30.55 $30.61 $30.55 $30.55 $27.58 8,328
2017-10-12 $30.48 $30.53 $30.44 $30.46 $27.49 19,786
2017-10-11 $30.42 $30.50 $30.39 $30.48 $27.51 38,105
2017-10-10 $30.28 $30.44 $30.27 $30.42 $27.46 13,168
2017-10-09 $30.12 $30.15 $30.11 $30.11 $27.18 9,573
2017-10-06 $30.01 $30.08 $29.99 $30.08 $27.15 15,080
2017-10-05 $30.07 $30.12 $30.04 $30.11 $27.18 21,554
2017-10-04 $30.10 $30.22 $30.10 $30.17 $27.23 172,079
2017-10-03 $30.23 $30.24 $30.21 $30.21 $27.27 3,817
2017-10-02 $30.08 $30.20 $30.08 $30.14 $27.21 72,293
2017-09-29 $30.10 $30.14 $30.06 $30.14 $27.20 8,479
2017-09-28 $29.85 $29.98 $29.83 $29.98 $27.06 81,008
2017-09-27 $29.54 $29.90 $29.54 $29.84 $26.93 30,185
2017-09-26 $29.71 $29.71 $29.57 $29.68 $26.79 16,685
2017-09-25 $29.92 $29.95 $29.73 $29.76 $26.86 10,471
2017-09-22 $30.04 $30.09 $30.01 $30.06 $27.13 15,864
2017-09-21 $29.92 $29.99 $29.91 $29.94 $27.02 13,978
2017-09-20 $30.02 $30.09 $29.81 $29.92 $27.01 14,843
2017-09-19 $30.00 $30.06 $30.00 $30.04 $27.11 4,550
2017-09-18 $29.88 $29.97 $29.85 $29.90 $26.99 14,481
2017-09-15 $29.85 $29.85 $29.73 $29.73 $26.84 5,362
2017-09-14 $29.66 $29.79 $29.66 $29.78 $26.88 1,555
2017-09-13 $29.84 $29.85 $29.74 $29.74 $26.84 5,527
2017-09-12 $29.84 $29.90 $29.84 $29.86 $26.95 12,180
2017-09-11 $29.76 $29.82 $29.73 $29.75 $26.85 7,588
2017-09-08 $29.51 $29.53 $29.47 $29.48 $26.61 2,567
2017-09-07 $29.44 $29.45 $29.37 $29.45 $26.58 5,416
2017-09-06 $29.19 $29.27 $29.19 $29.24 $26.39 13,766
2017-09-05 $29.12 $29.19 $28.95 $29.02 $26.19 12,409
2017-09-01 $29.34 $29.34 $29.23 $29.28 $26.43 17,479
2017-08-31 $29.03 $29.17 $29.02 $29.12 $26.28 19,975
2017-08-30 $28.85 $28.87 $28.79 $28.83 $26.02 13,265
2017-08-29 $28.86 $28.90 $28.83 $28.87 $26.06 65,676
2017-08-28 $29.00 $29.04 $28.97 $29.02 $26.19 6,577
2017-08-25 $29.06 $29.12 $28.96 $28.97 $26.15 15,055
2017-08-24 $28.91 $28.91 $28.87 $28.91 $26.09 1,367
2017-08-23 $28.83 $28.89 $28.82 $28.82 $26.01 3,043
2017-08-22 $28.76 $28.84 $28.76 $28.83 $26.02 2,657
2017-08-21 $28.67 $28.67 $28.67 $28.67 $25.88 105
2017-08-18 $28.61 $28.68 $28.54 $28.67 $25.88 8,339
2017-08-17 $28.79 $28.81 $28.66 $28.67 $25.88 127,491
2017-08-16 $28.79 $28.97 $28.79 $28.94 $26.12 6,716
2017-08-15 $28.68 $28.68 $28.64 $28.68 $25.89 508
2017-08-14 $28.72 $28.83 $28.68 $28.75 $25.95 24,314
2017-08-11 $28.50 $28.54 $28.45 $28.51 $25.73 2,294
2017-08-10 $28.66 $28.66 $28.55 $28.57 $25.79 4,864
2017-08-09 $28.85 $28.92 $28.83 $28.92 $26.11 2,165
2017-08-08 $29.21 $29.21 $29.08 $29.08 $26.25 2,110
2017-08-07 $29.22 $29.22 $29.19 $29.20 $26.35 3,519
2017-08-04 $29.18 $29.18 $29.06 $29.18 $26.34 5,661
2017-08-03 $29.12 $29.19 $29.12 $29.15 $26.31 3,755
2017-08-02 $29.12 $29.20 $29.03 $29.13 $26.29 3,374
2017-08-01 $29.22 $29.22 $29.14 $29.15 $26.31 2,198
2017-07-31 $28.95 $28.95 $28.88 $28.91 $26.09 2,681
2017-07-28 $28.90 $28.92 $28.89 $28.92 $26.10 3,194
2017-07-27 $29.06 $29.08 $28.91 $28.91 $26.10 2,147
2017-07-26 $29.00 $29.04 $28.99 $28.99 $26.17 7,206
2017-07-25 $28.92 $28.99 $28.85 $28.85 $26.04 1,892
2017-07-24 $28.68 $28.68 $28.68 $28.68 $25.89 3,099
2017-07-21 $28.76 $28.77 $28.70 $28.76 $25.96 5,520
2017-07-20 $28.88 $28.94 $28.88 $28.91 $26.10 1,253
2017-07-19 $28.73 $28.85 $28.73 $28.81 $26.01 2,212
2017-07-18 $28.61 $28.64 $28.56 $28.58 $25.80 4,644
2017-07-17 $28.70 $28.70 $28.60 $28.68 $25.89 3,453
2017-07-14 $28.58 $28.67 $28.54 $28.67 $25.87 7,396
2017-07-13 $28.42 $28.52 $28.42 $28.52 $25.74 3,010
2017-07-12 $28.39 $28.49 $28.39 $28.45 $25.68 3,129
2017-07-11 $28.02 $28.21 $28.00 $28.13 $25.39 6,407
2017-07-10 $28.07 $28.14 $28.07 $28.14 $25.40 7,215
2017-07-07 $27.95 $28.03 $27.95 $28.03 $25.30 5,209
2017-07-06 $27.90 $28.00 $27.90 $28.00 $25.27 1,985
2017-07-05 $27.93 $28.13 $27.93 $28.06 $25.33 9,988
2017-07-03 $28.11 $28.15 $28.06 $28.06 $25.33 3,835
2017-06-30 $28.16 $28.16 $27.96 $28.13 $25.39 3,572
2017-06-29 $28.28 $28.28 $27.93 $27.98 $25.25 1,386
2017-06-28 $28.15 $28.44 $28.15 $28.28 $25.53 26,116
2017-06-27 $28.12 $28.14 $27.97 $28.00 $25.27 16,709
2017-06-26 $28.18 $28.43 $27.97 $28.07 $25.33 91,530
2017-06-23 $27.99 $28.15 $27.99 $28.15 $25.41 3,422
2017-06-22 $27.97 $28.06 $27.95 $27.99 $25.26 6,385
2017-06-21 $28.10 $28.10 $27.95 $27.95 $25.23 2,673
2017-06-20 $28.32 $28.32 $28.02 $28.12 $25.38 35,282
2017-06-19 $28.60 $28.76 $28.60 $28.67 $25.56 2,287
2017-06-16 $28.35 $28.41 $28.30 $28.40 $25.32 8,650
2017-06-15 $27.98 $28.08 $27.98 $28.06 $25.02 1,359
2017-06-14 $28.54 $28.60 $28.38 $28.38 $25.31 3,364
2017-06-13 $28.41 $28.54 $28.40 $28.52 $25.43 5,424
2017-06-12 $28.24 $28.24 $28.10 $28.18 $25.12 1,938
2017-06-09 $28.47 $28.58 $28.36 $28.36 $25.29 5,132
2017-06-08 $28.38 $28.46 $28.35 $28.45 $25.37 4,862
2017-06-07 $28.42 $28.46 $28.39 $28.45 $25.37 3,477
2017-06-06 $28.37 $28.41 $28.32 $28.33 $25.26 4,986
2017-06-05 $28.45 $28.53 $28.45 $28.52 $25.43 7,129
2017-06-02 $28.47 $28.63 $28.41 $28.59 $25.49 10,054
2017-06-01 $28.22 $28.35 $28.16 $28.35 $25.28 1,553
2017-05-31 $28.33 $28.33 $28.12 $28.12 $25.07 7,824
2017-05-30 $28.14 $28.14 $28.09 $28.09 $25.05 2,146
2017-05-26 $28.05 $28.10 $27.96 $28.00 $24.97 8,782
2017-05-25 $28.17 $28.25 $28.06 $28.06 $25.02 18,232
2017-05-24 $28.02 $28.16 $27.98 $28.10 $25.06 6,142
2017-05-23 $28.14 $28.18 $28.01 $28.01 $24.98 42,821
2017-05-22 $28.15 $28.27 $28.13 $28.26 $25.20 5,228
2017-05-19 $28.08 $28.23 $28.08 $28.15 $25.10 43,107
2017-05-18 $28.03 $28.03 $27.80 $27.89 $24.87 3,164
2017-05-17 $28.04 $28.11 $27.90 $27.91 $24.89 14,927
2017-05-16 $28.06 $28.23 $28.06 $28.23 $25.17 4,762
2017-05-15 $27.97 $28.12 $27.96 $27.96 $24.93 19,949
2017-05-12 $27.80 $27.83 $27.64 $27.70 $24.70 2,039
2017-05-11 $27.62 $27.79 $27.58 $27.70 $24.70 6,276
2017-05-10 $27.75 $27.89 $27.72 $27.73 $24.73 8,856
2017-05-09 $27.66 $27.72 $27.56 $27.64 $24.65 7,134
2017-05-08 $27.70 $27.70 $27.63 $27.63 $24.64 2,096
2017-05-05 $27.42 $27.84 $27.42 $27.83 $24.82 4,255
2017-05-04 $27.45 $27.50 $27.33 $27.47 $24.49 6,662
2017-05-03 $27.27 $27.51 $27.27 $27.35 $24.39 1,619
2017-05-02 $27.46 $27.49 $27.41 $27.48 $24.50 7,911
2017-05-01 $27.49 $27.49 $27.33 $27.44 $24.46 10,316
2017-04-28 $27.22 $27.38 $27.22 $27.36 $24.40 10,417
2017-04-27 $27.33 $27.39 $27.11 $27.11 $24.17 24,531
2017-04-26 $27.48 $27.60 $27.37 $27.37 $24.41 5,260
2017-04-25 $27.53 $27.57 $27.39 $27.39 $24.42 15,759
2017-04-24 $27.33 $27.46 $27.30 $27.37 $24.41 47,135
2017-04-21 $26.90 $26.90 $26.77 $26.88 $23.97 4,079
2017-04-20 $26.94 $26.96 $26.90 $26.90 $23.98 1,160
2017-04-19 $26.90 $26.92 $26.72 $26.72 $23.83 5,916
2017-04-18 $26.94 $26.94 $26.81 $26.81 $23.91 1,276
2017-04-17 $27.16 $27.16 $27.06 $27.10 $24.16 2,549
2017-04-13 $27.09 $27.10 $26.94 $26.98 $24.06 3,667
2017-04-12 $27.18 $27.19 $27.06 $27.18 $24.23 4,511
2017-04-11 $27.02 $27.18 $27.01 $27.16 $24.22 9,296
2017-04-10 $27.02 $27.08 $26.98 $27.04 $24.11 11,183
2017-04-07 $27.02 $27.15 $26.89 $27.00 $24.08 8,391
2017-04-06 $26.83 $27.00 $26.83 $26.99 $24.07 17,482
2017-04-05 $27.11 $27.16 $26.88 $26.95 $24.04 5,260
2017-04-04 $26.87 $27.04 $26.87 $27.04 $24.11 3,984
2017-04-03 $26.95 $26.95 $26.90 $26.90 $23.99 9,970
2017-03-31 $26.94 $27.07 $26.94 $27.05 $24.12 13,855
2017-03-30 $27.10 $27.10 $26.95 $27.03 $24.10 8,126
2017-03-29 $26.90 $27.04 $26.90 $26.92 $24.01 2,845
2017-03-28 $26.79 $27.01 $26.79 $27.01 $24.08 3,303
2017-03-27 $26.50 $26.90 $26.50 $26.87 $23.96 3,235
2017-03-24 $26.87 $26.90 $26.80 $26.84 $23.93 2,664
2017-03-23 $26.72 $26.81 $26.62 $26.81 $23.91 2,145
2017-03-22 $26.63 $26.77 $26.61 $26.76 $23.86 1,887
2017-03-21 $27.02 $27.02 $26.70 $26.75 $23.85 11,499
2017-03-20 $26.85 $26.89 $26.78 $26.86 $23.95 6,610
2017-03-17 $26.88 $26.92 $26.80 $26.80 $23.89 4,659
2017-03-16 $26.83 $26.85 $26.76 $26.82 $23.92 7,894
2017-03-15 $26.24 $26.64 $26.24 $26.63 $23.75 7,724
2017-03-14 $26.17 $26.21 $26.16 $26.16 $23.33 3,027
2017-03-13 $26.02 $26.39 $26.02 $26.37 $23.51 5,253
2017-03-10 $26.29 $26.30 $26.12 $26.29 $23.44 7,481
2017-03-09 $26.05 $26.12 $26.05 $26.12 $23.29 5,445
2017-03-08 $26.19 $26.20 $26.10 $26.12 $23.29 6,890
2017-03-07 $26.14 $26.24 $26.12 $26.19 $23.35 3,193
2017-03-06 $26.22 $26.25 $26.10 $26.25 $23.41 7,386
2017-03-03 $26.33 $26.39 $26.22 $26.39 $23.53 8,140
2017-03-02 $26.44 $26.44 $26.35 $26.39 $23.53 3,384
2017-03-01 $26.40 $26.56 $26.38 $26.50 $23.63 4,639
2017-02-28 $26.27 $26.34 $26.24 $26.24 $23.40 5,329
2017-02-27 $26.28 $26.45 $26.23 $26.23 $23.39 9,072
2017-02-24 $26.42 $26.46 $26.34 $26.34 $23.49 2,608
2017-02-23 $26.77 $26.77 $26.62 $26.62 $23.74 5,593
2017-02-22 $26.52 $26.56 $26.50 $26.54 $23.67 5,280
2017-02-21 $26.50 $26.59 $26.49 $26.59 $23.71 11,150
2017-02-17 $26.57 $26.60 $26.52 $26.52 $23.65 1,099
2017-02-16 $26.54 $26.66 $26.54 $26.61 $23.73 18,955
2017-02-15 $26.33 $26.62 $26.33 $26.62 $23.74 5,772
2017-02-14 $26.51 $26.57 $26.35 $26.42 $23.56 13,377
2017-02-13 $26.53 $26.68 $26.50 $26.54 $23.67 7,009
2017-02-10 $26.51 $26.53 $26.38 $26.53 $23.66 4,943
2017-02-09 $26.31 $26.35 $26.31 $26.35 $23.50 2,717
2017-02-08 $26.25 $26.31 $26.25 $26.27 $23.42 1,969
2017-02-07 $26.20 $26.29 $26.18 $26.20 $23.36 9,802
2017-02-06 $26.16 $26.24 $26.12 $26.17 $23.34 7,485
2017-02-03 $26.32 $26.37 $26.30 $26.31 $23.46 7,443
2017-02-02 $26.22 $26.25 $26.22 $26.24 $23.40 5,802
2017-02-01 $26.14 $26.27 $26.08 $26.27 $23.42 2,757
2017-01-31 $26.08 $26.11 $26.00 $26.11 $23.28 2,885
2017-01-30 $26.01 $26.01 $25.88 $26.00 $23.18 19,297
2017-01-27 $26.22 $26.24 $26.11 $26.19 $23.36 15,223
2017-01-26 $26.19 $26.24 $26.16 $26.20 $23.36 13,210
2017-01-25 $26.19 $26.31 $26.19 $26.31 $23.46 14,254
2017-01-24 $25.95 $26.04 $25.95 $26.04 $23.22 2,755
2017-01-23 $25.73 $25.82 $25.65 $25.82 $23.02 3,140
2017-01-20 $25.57 $25.70 $25.57 $25.68 $22.90 1,638
2017-01-19 $25.54 $25.57 $25.49 $25.57 $22.80 8,414
2017-01-18 $25.70 $25.73 $25.61 $25.61 $22.84 5,094
2017-01-17 $25.79 $25.79 $25.72 $25.77 $22.98 1,874
2017-01-13 $25.76 $25.77 $25.63 $25.72 $22.94 3,095
2017-01-12 $25.65 $25.81 $25.64 $25.69 $22.91 9,053
2017-01-11 $25.50 $25.60 $25.42 $25.59 $22.82 16,193
2017-01-10 $25.48 $25.55 $25.37 $25.44 $22.68 9,170
2017-01-09 $25.31 $25.36 $25.27 $25.36 $22.61 4,919
2017-01-06 $25.40 $25.62 $25.32 $25.38 $22.63 3,122
2017-01-05 $25.20 $25.69 $25.20 $25.69 $22.91 74,597
2017-01-04 $24.94 $25.20 $24.90 $25.20 $22.47 60,926
2017-01-03 $24.86 $24.88 $24.80 $24.87 $22.18 14,861
2016-12-30 $24.83 $24.84 $24.65 $24.81 $22.12 35,524
2016-12-29 $24.61 $24.65 $24.57 $24.65 $21.98 37,761
2016-12-28 $24.52 $24.56 $24.49 $24.53 $21.87 3,749
2016-12-27 $24.58 $24.58 $24.51 $24.51 $21.86 4,059
2016-12-23 $24.53 $24.53 $24.53 $24.53 $21.87 1,314
2016-12-22 $24.55 $24.55 $24.48 $24.48 $21.83 7,920
2016-12-21 $24.65 $24.65 $24.52 $24.55 $21.89 2,308
2016-12-20 $24.87 $24.93 $24.78 $24.89 $21.89 6,759
2016-12-19 $24.85 $27.44 $24.83 $24.83 $21.83 13,995
2016-12-16 $24.86 $24.88 $24.81 $24.88 $21.88 1,636
2016-12-15 $24.83 $24.90 $24.66 $24.90 $21.89 5,351
2016-12-14 $25.27 $25.27 $25.07 $25.07 $22.04 3,979
2016-12-13 $25.45 $25.49 $25.43 $25.45 $22.37 10,868
2016-12-12 $25.24 $25.31 $25.24 $25.29 $22.24 2,300
2016-12-09 $25.21 $25.26 $25.20 $25.25 $22.20 3,836
2016-12-08 $25.21 $25.51 $25.20 $25.22 $22.18 7,889
2016-12-07 $24.99 $25.21 $24.99 $25.21 $22.17 5,402
2016-12-06 $24.87 $24.93 $24.78 $24.93 $21.92 2,321
2016-12-05 $24.80 $24.96 $24.78 $24.96 $21.95 81,424
2016-12-02 $24.60 $24.63 $24.60 $24.63 $21.66 376
2016-12-01 $24.66 $24.69 $24.59 $24.59 $21.62 1,178
2016-11-30 $24.72 $24.72 $24.62 $24.62 $21.65 1,980
2016-11-29 $24.53 $24.69 $24.47 $24.69 $21.71 5,990
2016-11-28 $25.11 $25.11 $24.59 $24.66 $21.68 2,798
2016-11-25 $24.65 $24.66 $24.63 $24.63 $21.66 2,281
2016-11-23 $24.48 $24.58 $24.45 $24.56 $21.59 5,634
2016-11-22 $24.66 $24.66 $24.51 $24.53 $21.56 1,951
2016-11-21 $23.88 $24.53 $23.88 $24.49 $21.53 11,157
2016-11-18 $24.52 $24.52 $24.11 $24.23 $21.30 10,545
2016-11-17 $24.50 $24.53 $24.28 $24.28 $21.35 4,753
2016-11-16 $24.29 $24.34 $24.16 $24.24 $21.31 4,782
2016-11-15 $24.27 $24.43 $24.27 $24.42 $21.47 3,956
2016-11-14 $24.03 $24.03 $23.99 $23.99 $21.09 1,909
2016-11-11 $24.47 $24.47 $24.47 $24.47 $21.51 372
2016-11-10 $24.84 $24.91 $24.78 $24.88 $21.87 1,736
2016-11-09 $25.30 $25.39 $25.28 $25.34 $22.28 5,186
2016-11-08 $24.99 $25.16 $24.99 $25.16 $22.12 650
2016-11-07 $24.79 $24.95 $24.79 $24.95 $21.94 907
2016-11-04 $24.85 $24.85 $24.85 $24.85 $21.85 1,243
2016-11-03 $25.11 $25.11 $25.11 $25.11 $22.08 127
2016-11-02 $25.24 $25.30 $25.10 $25.11 $22.08 13,757
2016-11-01 $25.25 $25.25 $25.25 $25.25 $22.20 273
2016-10-31 $25.25 $25.25 $25.25 $25.25 $22.20 513
2016-10-28 $25.25 $25.26 $25.15 $25.15 $22.11 4,545
2016-10-27 $25.35 $25.35 $25.22 $25.29 $22.24 4,840
2016-10-26 $25.31 $25.36 $25.29 $25.36 $22.30 1,308
2016-10-25 $25.51 $25.51 $25.51 $25.51 $22.43 501
2016-10-24 $25.49 $25.49 $25.40 $25.46 $22.39 2,355
2016-10-21 $25.53 $25.59 $25.53 $25.59 $22.50 815
2016-10-20 $25.77 $25.80 $25.70 $25.80 $22.68 1,294
2016-10-19 $25.87 $25.89 $25.87 $25.89 $22.76 1,452
2016-10-18 $25.80 $25.80 $25.70 $25.70 $22.60 385
2016-10-17 $25.56 $25.56 $25.56 $25.56 $22.47 94
2016-10-14 $25.56 $25.62 $25.56 $25.56 $22.47 683
2016-10-13 $25.52 $25.52 $25.52 $25.52 $22.44 260
2016-10-12 $25.45 $25.47 $25.45 $25.47 $22.39 457
2016-10-11 $25.57 $25.63 $25.48 $25.48 $22.40 2,420
2016-10-10 $25.95 $25.97 $25.95 $25.97 $22.83 3,896
2016-10-07 $25.73 $25.78 $25.69 $25.78 $22.67 2,357
2016-10-06 $26.00 $26.00 $25.95 $25.95 $22.81 436
2016-10-05 $26.26 $26.26 $26.26 $26.26 $23.09 177
2016-10-04 $26.26 $26.26 $26.26 $26.26 $23.09 136
2016-10-03 $26.26 $26.26 $26.26 $26.26 $23.09 52
2016-09-30 $26.26 $26.26 $26.26 $26.26 $23.09 106
2016-09-29 $26.36 $26.45 $26.22 $26.26 $23.09 2,122
2016-09-28 $26.32 $26.50 $26.31 $26.50 $23.30 1,460
2016-09-27 $26.08 $26.08 $26.08 $26.08 $22.93 148
2016-09-26 $26.14 $26.14 $26.08 $26.08 $22.93 657
2016-09-23 $26.29 $26.29 $26.29 $26.29 $23.12 321
2016-09-22 $26.37 $26.48 $26.33 $26.48 $23.28 2,720
2016-09-21 $25.74 $26.00 $25.73 $26.00 $22.86 771
2016-09-20 $25.62 $25.62 $25.62 $25.62 $22.53 49
2016-09-19 $25.70 $25.70 $25.62 $25.62 $22.53 1,419
2016-09-16 $25.84 $25.84 $25.84 $25.84 $22.72 77
2016-09-15 $25.85 $25.85 $25.84 $25.84 $22.72 202
2016-09-14 $25.58 $25.58 $25.42 $25.56 $22.47 2,911
2016-09-13 $25.48 $25.48 $25.38 $25.38 $22.32 388
2016-09-12 $25.80 $25.80 $25.80 $25.80 $22.69 201
2016-09-09 $25.94 $25.95 $25.75 $25.85 $22.73 11,951
2016-09-08 $26.54 $26.55 $26.54 $26.55 $23.34 668
2016-09-07 $26.57 $26.57 $26.42 $26.52 $23.32 2,765
2016-09-06 $26.20 $26.59 $26.20 $26.47 $23.27 3,835
2016-09-02 $26.31 $26.35 $26.16 $26.18 $23.02 39,873
2016-09-01 $26.00 $26.00 $25.66 $25.87 $22.75 35,911
2016-08-31 $26.41 $26.41 $26.41 $26.41 $23.22 89
2016-08-30 $26.41 $26.41 $26.41 $26.41 $23.22 87
2016-08-29 $26.41 $26.41 $26.41 $26.41 $23.22 247
2016-08-26 $26.92 $26.92 $26.41 $26.41 $23.22 6,624
2016-08-25 $27.06 $27.06 $27.06 $27.06 $23.79 70
2016-08-24 $27.06 $27.06 $27.06 $27.06 $23.79 43
2016-08-23 $27.06 $27.06 $27.06 $27.06 $23.79 116
2016-08-22 $26.61 $26.61 $26.61 $26.61 $23.39 328
2016-08-19 $26.70 $26.70 $26.70 $26.70 $23.48 537
2016-08-18 $27.00 $27.00 $27.00 $27.00 $23.74 214
2016-08-17 $26.70 $27.05 $26.70 $27.05 $23.79 938
2016-08-16 $26.91 $26.91 $26.82 $26.82 $23.58 352
2016-08-15 $26.69 $26.87 $26.69 $26.87 $23.62 1,013
2016-08-12 $26.83 $26.94 $26.59 $26.59 $23.38 8,122
2016-08-11 $26.48 $26.48 $26.48 $26.48 $23.29 21
2016-08-10 $26.44 $26.48 $26.44 $26.48 $23.29 84,953
2016-08-09 $26.60 $26.60 $26.60 $26.60 $23.39 296
2016-08-08 $26.27 $26.45 $26.08 $26.45 $23.26 1,815
2016-08-05 $26.41 $26.57 $26.36 $26.36 $23.18 1,383
2016-08-04 $26.45 $26.48 $26.45 $26.48 $23.28 459
2016-08-03 $26.57 $26.57 $26.57 $26.57 $23.36 48
2016-08-02 $26.82 $26.82 $26.57 $26.57 $23.36 332
2016-08-01 $26.50 $26.50 $26.50 $26.50 $23.30 45
2016-07-29 $26.58 $26.79 $26.50 $26.50 $23.30 2,618
2016-07-28 $26.38 $26.38 $26.38 $26.38 $23.20 261
2016-07-27 $26.45 $26.47 $26.29 $26.47 $23.27 7,440
2016-07-26 $26.38 $26.38 $26.38 $26.38 $23.20 267
2016-07-25 $26.11 $26.11 $26.11 $26.11 $22.96 452
2016-07-22 $26.43 $26.43 $26.43 $26.43 $23.24 1,829
2016-07-21 $26.21 $26.21 $26.21 $26.21 $23.05 261
2016-07-20 $26.21 $26.21 $26.21 $26.21 $23.05 443
2016-07-19 $26.15 $26.15 $26.15 $26.15 $23.00 172
2016-07-18 $26.23 $26.28 $26.20 $26.26 $23.09 1,142
2016-07-15 $26.30 $26.30 $25.98 $25.98 $22.85 329
2016-07-14 $26.36 $26.36 $26.36 $26.36 $23.18 0
2016-07-13 $26.35 $26.42 $26.35 $26.36 $23.18 1,211
2016-07-12 $26.52 $26.52 $26.13 $26.35 $23.17 714
2016-07-11 $26.05 $26.36 $26.05 $26.36 $23.18 1,555
2016-07-08 $25.83 $26.03 $25.83 $26.03 $22.89 1,181
2016-07-07 $25.75 $25.86 $25.75 $25.79 $22.68 1,708
2016-07-06 $25.76 $25.77 $25.59 $25.59 $22.50 2,544
2016-07-05 $26.06 $26.06 $25.75 $25.75 $22.64 3,414
2016-07-01 $26.10 $26.25 $26.10 $26.19 $23.03 31,218
2016-06-30 $25.99 $25.99 $25.99 $25.99 $22.85 708
2016-06-29 $25.57 $25.83 $25.57 $25.60 $22.51 3,191
2016-06-28 $24.85 $25.39 $24.85 $25.39 $22.32 1,112
2016-06-27 $25.66 $25.66 $25.66 $25.66 $22.56 167
2016-06-24 $25.66 $25.66 $25.66 $25.66 $22.56 203
2016-06-23 $25.66 $25.66 $25.66 $25.66 $22.56 74
2016-06-22 $25.79 $26.28 $25.66 $25.66 $22.56 1,800
2016-06-21 $26.00 $26.46 $26.00 $26.46 $22.97 2,300
2016-06-20 $25.43 $25.43 $25.43 $25.43 $22.07 0
2016-06-17 $25.43 $25.43 $25.43 $25.43 $22.07 30
2016-06-16 $25.43 $25.43 $25.43 $25.43 $22.07 30
2016-06-15 $25.43 $25.43 $25.43 $25.43 $22.07 304
2016-06-14 $25.48 $25.48 $25.48 $25.48 $22.12 150
2016-06-13 $25.62 $25.75 $25.48 $25.48 $22.12 1,035
2016-06-10 $26.59 $26.59 $26.59 $26.59 $23.08 256
2016-06-09 $26.51 $26.62 $26.42 $26.59 $23.08 4,173
2016-06-08 $26.47 $26.47 $26.47 $26.47 $22.98 741
2016-06-07 $26.79 $26.79 $26.46 $26.46 $22.96 839
2016-06-06 $26.51 $26.82 $26.51 $26.82 $23.28 689
2016-06-03 $25.72 $25.72 $25.72 $25.72 $22.32 113
2016-06-02 $25.54 $25.72 $25.54 $25.72 $22.32 1,311
2016-06-01 $25.95 $25.95 $25.95 $25.95 $22.52 820
2016-05-31 $25.50 $26.25 $25.50 $26.08 $22.64 1,107
2016-05-27 $26.06 $26.06 $25.96 $25.96 $22.53 417
2016-05-26 $25.75 $25.75 $25.75 $25.75 $22.35 111
2016-05-25 $25.75 $25.75 $25.75 $25.75 $22.35 324
2016-05-24 $25.78 $25.78 $25.60 $25.64 $22.25 3,437
2016-05-23 $25.39 $25.39 $25.39 $25.39 $22.03 214
2016-05-20 $25.50 $25.62 $25.38 $25.39 $22.03 2,109
2016-05-19 $25.40 $25.40 $25.04 $25.04 $21.73 1,094
2016-05-18 $25.57 $25.63 $25.41 $25.41 $22.06 654
2016-05-17 $25.41 $25.41 $25.41 $25.41 $22.05 91
2016-05-16 $25.41 $25.41 $25.41 $25.41 $22.05 327
2016-05-13 $25.48 $25.48 $25.48 $25.48 $22.12 900
2016-05-12 $25.72 $25.72 $25.72 $25.72 $22.32 80
2016-05-11 $25.82 $25.82 $25.71 $25.72 $22.32 800
2016-05-10 $25.49 $25.49 $25.49 $25.49 $22.12 10
2016-05-09 $25.49 $25.49 $25.49 $25.49 $22.12 240
2016-05-06 $25.35 $25.35 $25.02 $25.02 $21.71 236
2016-05-05 $25.35 $25.35 $25.35 $25.35 $22.01 245
2016-05-04 $25.80 $25.80 $25.80 $25.80 $22.40 23
2016-05-03 $25.67 $25.81 $25.67 $25.80 $22.40 3,252
2016-05-02 $25.89 $25.89 $25.89 $25.89 $22.47 65
2016-04-29 $25.89 $25.89 $25.89 $25.89 $22.47 98
2016-04-28 $25.89 $25.89 $25.89 $25.89 $22.47 640
2016-04-27 $26.08 $26.13 $26.08 $26.13 $22.68 769
2016-04-26 $26.00 $26.00 $26.00 $26.00 $22.56 606
2016-04-25 $26.41 $26.41 $26.41 $26.41 $22.92 40
2016-04-22 $26.41 $26.41 $26.41 $26.41 $22.92 201
2016-04-21 $26.41 $26.41 $26.41 $26.41 $22.92 59
2016-04-20 $26.00 $26.41 $25.96 $26.41 $22.92 2,629
2016-04-19 $25.70 $25.70 $25.70 $25.70 $22.31 300
2016-04-18 $25.70 $25.70 $25.55 $25.55 $22.18 825
2016-04-15 $25.57 $25.57 $25.57 $25.57 $22.19 109
2016-04-14 $25.48 $25.48 $25.48 $25.48 $22.12 134
2016-04-13 $25.48 $25.48 $25.48 $25.48 $22.12 199
2016-04-12 $25.48 $25.48 $25.48 $25.48 $22.12 93
2016-04-11 $25.48 $25.48 $25.48 $25.48 $22.12 561
2016-04-08 $25.33 $25.37 $25.33 $25.37 $22.02 471
2016-04-07 $24.72 $24.93 $24.72 $24.84 $21.56 2,929
2016-04-06 $25.14 $25.14 $25.14 $25.14 $21.82 191
2016-04-05 $25.17 $25.17 $25.17 $25.17 $21.85 26
2016-04-04 $25.17 $25.17 $25.17 $25.17 $21.85 344
2016-04-01 $25.30 $25.30 $25.00 $25.00 $21.70 10,753
2016-03-31 $25.58 $25.67 $25.13 $25.13 $21.81 1,493
2016-03-30 $25.80 $25.80 $25.53 $25.53 $22.16 1,077
2016-03-29 $25.17 $25.25 $25.17 $25.25 $21.92 507
2016-03-28 $25.09 $25.09 $25.09 $25.09 $21.78 108
2016-03-24 $25.01 $25.10 $24.66 $25.09 $21.78 9,100
2016-03-23 $25.39 $25.39 $24.82 $25.01 $21.71 667
2016-03-22 $25.03 $25.37 $25.03 $25.10 $21.79 2,420
2016-03-21 $24.92 $25.19 $24.92 $24.97 $21.67 608
2016-03-18 $25.32 $25.32 $24.97 $25.17 $21.84 1,417
2016-03-17 $25.26 $25.26 $25.26 $25.26 $21.92 1,224
2016-03-16 $24.88 $25.26 $24.82 $25.26 $21.92 8,405
2016-03-15 $24.89 $24.95 $24.80 $24.83 $21.55 3,110
2016-03-14 $25.12 $25.20 $24.90 $24.90 $21.61 14,585
2016-03-11 $24.79 $25.11 $24.79 $25.11 $21.79 612
2016-03-10 $24.38 $24.54 $24.38 $24.54 $21.30 472
2016-03-09 $24.32 $24.32 $24.32 $24.32 $21.11 62
2016-03-08 $24.32 $24.32 $24.32 $24.32 $21.11 405
2016-03-07 $24.55 $24.55 $24.55 $24.55 $21.31 602
2016-03-04 $24.55 $24.55 $24.55 $24.55 $21.30 2,200
2016-03-03 $24.56 $24.78 $24.56 $24.70 $21.44 1,948
2016-03-02 $23.95 $23.95 $23.95 $23.95 $20.79 0
2016-03-01 $23.95 $23.95 $23.95 $23.95 $20.79 0
2016-02-29 $23.78 $23.97 $23.78 $23.95 $20.79 709
2016-02-26 $24.41 $24.41 $24.09 $24.13 $20.94 772
2016-02-25 $24.15 $24.32 $24.15 $24.32 $21.11 793
2016-02-24 $23.96 $23.96 $23.96 $23.96 $20.80 0
2016-02-23 $23.96 $23.96 $23.96 $23.96 $20.80 1,408
2016-02-22 $23.45 $23.45 $23.45 $23.45 $20.35 1
2016-02-19 $23.61 $23.61 $23.45 $23.45 $20.35 331
2016-02-18 $23.67 $23.87 $23.67 $23.83 $20.68 10,381
2016-02-17 $23.68 $23.85 $23.68 $23.81 $20.67 2,338
2016-02-16 $22.54 $23.64 $22.54 $23.64 $20.52 3,699
2016-02-12 $22.54 $22.87 $22.54 $22.87 $19.85 415
2016-02-11 $22.53 $22.53 $22.53 $22.53 $19.55 589
2016-02-10 $23.13 $23.13 $22.77 $23.04 $20.00 15,904
2016-02-09 $23.11 $23.28 $22.92 $23.02 $19.98 15,290
2016-02-08 $23.15 $23.53 $23.15 $23.34 $20.25 7,000
2016-02-05 $24.50 $24.50 $24.50 $24.50 $21.26 155
2016-02-04 $24.34 $24.59 $24.31 $24.50 $21.26 7,839
2016-02-03 $24.22 $24.22 $24.00 $24.10 $20.92 877
2016-02-02 $24.35 $24.59 $24.29 $24.32 $21.11 3,634
2016-02-01 $24.45 $24.45 $24.45 $24.45 $21.22 382
2016-01-29 $24.24 $24.31 $24.24 $24.31 $21.10 234
2016-01-28 $23.90 $23.98 $23.80 $23.93 $20.77 3,329
2016-01-27 $23.87 $23.98 $23.87 $23.90 $20.74 2,953
2016-01-26 $23.78 $23.92 $23.78 $23.92 $20.76 1,018
2016-01-25 $23.79 $23.79 $23.58 $23.58 $20.47 1,243
2016-01-22 $23.56 $24.06 $23.42 $24.06 $20.88 15,397
2016-01-21 $23.10 $23.16 $23.10 $23.13 $20.07 1,703
2016-01-20 $22.90 $22.90 $22.74 $22.74 $19.74 490
2016-01-19 $23.21 $23.21 $23.20 $23.20 $20.14 1,788
2016-01-15 $23.33 $23.34 $23.07 $23.08 $20.04 2,562
2016-01-14 $23.75 $24.14 $23.71 $24.06 $20.88 3,936
2016-01-13 $23.98 $23.98 $23.98 $23.98 $20.81 5
2016-01-12 $24.01 $24.01 $23.98 $23.98 $20.81 200
2016-01-11 $24.14 $24.14 $23.94 $24.00 $20.83 428
2016-01-08 $24.43 $24.43 $24.43 $24.43 $21.20 1
2016-01-07 $24.42 $24.43 $24.33 $24.43 $21.20 918
2016-01-06 $24.55 $24.63 $24.54 $24.59 $21.34 17,877
2016-01-05 $24.77 $24.77 $24.77 $24.77 $21.50 82
2016-01-04 $24.77 $24.77 $24.77 $24.77 $21.50 600
2015-12-31 $25.65 $25.65 $25.36 $25.37 $22.02 809
2015-12-30 $25.67 $25.68 $25.59 $25.60 $22.22 3,888
2015-12-29 $25.33 $25.33 $25.33 $25.33 $21.98 16
2015-12-28 $25.34 $25.34 $25.33 $25.33 $21.98 1,496
2015-12-24 $25.37 $25.40 $25.37 $25.40 $22.05 1,983
2015-12-23 $25.33 $25.43 $25.33 $25.43 $22.07 3,220
2015-12-22 $25.12 $25.18 $25.10 $25.10 $21.78 2,679
2015-12-21 $24.99 $25.02 $24.99 $25.02 $21.72 78,484
2015-12-18 $25.16 $25.22 $25.00 $25.07 $21.68 11,458
2015-12-17 $25.42 $25.42 $25.42 $25.42 $21.98 300
2015-12-16 $24.83 $24.83 $24.83 $24.83 $21.47 40
2015-12-15 $24.83 $24.83 $24.83 $24.83 $21.47 0
2015-12-14 $24.83 $24.83 $24.83 $24.83 $21.47 0
2015-12-11 $24.83 $24.83 $24.83 $24.83 $21.47 110
2015-12-10 $25.23 $25.29 $25.23 $25.29 $21.87 1,443
2015-12-09 $25.39 $25.39 $25.39 $25.39 $21.95 80
2015-12-08 $25.36 $25.39 $25.35 $25.39 $21.95 891
2015-12-07 $25.57 $25.57 $25.57 $25.57 $22.11 700
2015-12-04 $25.69 $25.69 $25.69 $25.69 $22.22 385
2015-12-03 $25.50 $25.50 $25.50 $25.50 $22.05 180
2015-12-02 $25.79 $25.79 $25.59 $25.60 $22.13 1,134
2015-12-01 $25.71 $25.79 $25.71 $25.79 $22.30 3,058
2015-11-30 $25.56 $25.56 $25.56 $25.56 $22.10 464
2015-11-27 $25.67 $25.67 $25.67 $25.67 $22.19 0
2015-11-25 $25.67 $25.67 $25.67 $25.67 $22.19 175
2015-11-24 $25.51 $25.51 $25.50 $25.50 $22.05 200
2015-11-23 $26.14 $26.14 $25.62 $25.62 $22.15 2,415
2015-11-20 $25.82 $25.82 $25.79 $25.79 $22.30 7,721
2015-11-19 $25.78 $25.78 $25.78 $25.78 $22.29 198
2015-11-18 $25.41 $25.41 $25.41 $25.41 $21.97 0
2015-11-17 $25.41 $25.41 $25.41 $25.41 $21.97 0
2015-11-16 $25.41 $25.41 $25.41 $25.41 $21.97 114
2015-11-13 $25.52 $25.52 $25.52 $25.52 $22.07 0
2015-11-12 $25.52 $25.52 $25.52 $25.52 $22.07 0
2015-11-11 $25.52 $25.52 $25.52 $25.52 $22.07 0
2015-11-10 $25.49 $25.52 $25.49 $25.52 $22.07 704
2015-11-09 $25.58 $25.58 $25.58 $25.58 $22.12 0
2015-11-06 $25.58 $25.58 $25.58 $25.58 $22.12 0
2015-11-05 $25.59 $25.59 $25.58 $25.58 $22.12 592
2015-11-04 $25.73 $25.73 $25.73 $25.73 $22.25 0
2015-11-03 $25.69 $25.78 $25.67 $25.73 $22.25 2,328
2015-11-02 $25.80 $25.90 $25.73 $25.90 $22.39 822
2015-10-30 $25.57 $25.59 $25.57 $25.59 $22.13 1,378
2015-10-29 $25.65 $25.71 $25.64 $25.71 $22.23 3,751
2015-10-28 $25.94 $25.94 $25.72 $25.72 $22.24 800
2015-10-27 $25.85 $25.85 $25.85 $25.85 $22.35 0
2015-10-26 $25.85 $25.85 $25.85 $25.85 $22.35 135
2015-10-23 $25.87 $25.90 $25.87 $25.90 $22.39 36,220
2015-10-22 $25.44 $25.44 $25.44 $25.44 $22.00 165
2015-10-21 $25.57 $25.57 $25.44 $25.44 $22.00 71,179
2015-10-20 $25.34 $25.34 $25.34 $25.34 $21.91 0
2015-10-19 $25.34 $25.34 $25.34 $25.34 $21.91 0
2015-10-16 $25.34 $25.34 $25.34 $25.34 $21.91 0
2015-10-15 $25.34 $25.34 $25.34 $25.34 $21.91 0
2015-10-14 $25.34 $25.34 $25.34 $25.34 $21.91 91
2015-10-13 $25.34 $25.34 $25.34 $25.34 $21.91 160
2015-10-12 $25.35 $25.35 $25.35 $25.35 $21.92 0
2015-10-09 $25.36 $25.36 $25.35 $25.35 $21.92 16,111
2015-10-08 $25.20 $25.46 $25.20 $25.43 $21.99 2,755
2015-10-07 $25.40 $25.40 $25.40 $25.40 $21.96 0
2015-10-06 $25.40 $25.40 $25.40 $25.40 $21.96 4
2015-10-05 $25.41 $25.41 $25.40 $25.40 $21.96 395
2015-10-02 $24.63 $24.63 $24.63 $24.63 $21.30 0
2015-10-01 $24.63 $24.63 $24.63 $24.63 $21.30 126
2015-09-30 $24.50 $24.50 $24.34 $24.43 $21.13 2,159
2015-09-29 $24.04 $24.18 $24.04 $24.18 $20.91 31,283
2015-09-28 $25.04 $25.04 $25.04 $25.04 $21.65 0
2015-09-25 $25.04 $25.04 $25.04 $25.04 $21.65 200
2015-09-24 $24.52 $24.67 $24.35 $24.58 $21.25 22,141
2015-09-23 $24.81 $24.81 $24.81 $24.81 $21.45 806
2015-09-22 $25.34 $25.34 $25.34 $25.34 $21.91 19
2015-09-21 $25.51 $25.51 $25.25 $25.34 $21.91 5,111
2015-09-18 $25.40 $25.41 $25.40 $25.41 $21.97 936
2015-09-17 $25.77 $25.89 $25.75 $25.88 $22.38 5,624
2015-09-16 $25.82 $25.82 $25.73 $25.75 $22.26 4,500
2015-09-15 $25.28 $25.28 $25.28 $25.28 $21.86 50
2015-09-14 $25.76 $25.76 $25.28 $25.28 $21.86 2,836
2015-09-11 $24.90 $24.90 $24.90 $24.90 $21.53 54
2015-09-10 $24.90 $24.90 $24.90 $24.90 $21.53 0
2015-09-09 $24.90 $24.90 $24.90 $24.90 $21.53 0
2015-09-08 $24.90 $24.90 $24.90 $24.90 $21.53 0
2015-09-04 $24.89 $24.90 $24.87 $24.90 $21.53 1,142
2015-09-03 $25.56 $25.57 $25.43 $25.43 $21.99 409
2015-09-02 $25.84 $25.84 $25.84 $25.84 $22.34 0
2015-09-01 $25.84 $25.84 $25.84 $25.84 $22.34 92
2015-08-31 $25.84 $25.84 $25.84 $25.84 $22.34 0
2015-08-28 $25.84 $25.84 $25.84 $25.84 $22.34 370
2015-08-27 $25.71 $26.03 $25.71 $26.03 $22.51 1,115
2015-08-26 $25.34 $25.67 $25.12 $25.67 $22.20 3,712

iShares MSCI Intl Momentum Factor ET (IMTM) News Headlines

Recent iShares MSCI Intl Momentum Factor ET (IMTM) News
Similar Companies to iShares MSCI Intl Momentum Factor ET (IMTM) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.