iShares MSCI Intl Multifactor ETF (INTF) Exchange: NYSE ARCA

Data as of June 25, 2025

$33.00 ($-0.31) -0.93%

iShares MSCI Intl Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Multifactor ETF.
Daily Information Data
Date June 25, 2025
Open $33.23
Previous Close $33.00
High $33.24
Low $32.98
Adjusted Open $33.23
Previous Adjusted Close $33.00
Adjusted High $33.24
Adjusted Low $32.98

About iShares MSCI Intl Multifactor ETF (INTF)

The Fund seeks to track the investment results of the MSCI World ex USA Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI World ex USA Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, which is comprised of large- and mid-capitalization stocks, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 207 companies from the following countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Israel, Italy, Japan, the Netherlands, New Zealand, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include 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 financials 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 Multifactor ETF (INTF)

Date Open High Low Close Adj.Close Volume
2025-06-20 $33.23 $33.24 $32.98 $33.00 $33.00 202,078
2025-06-18 $33.33 $33.50 $33.25 $33.31 $33.31 512,209
2025-06-17 $33.53 $33.53 $33.19 $33.24 $33.24 117,390
2025-06-16 $33.82 $33.94 $33.62 $33.62 $33.62 112,069
2025-06-13 $34.08 $34.25 $33.98 $34.09 $33.53 117,005
2025-06-12 $34.46 $34.53 $34.41 $34.51 $33.94 137,572
2025-06-11 $34.35 $34.38 $34.18 $34.22 $33.66 199,502
2025-06-10 $34.32 $34.32 $34.18 $34.28 $33.72 159,463
2025-06-09 $34.19 $34.30 $34.14 $34.20 $33.64 113,272
2025-06-06 $34.15 $34.20 $34.08 $34.15 $34.15 126,461
2025-06-05 $34.21 $34.22 $34.02 $34.05 $34.05 128,525
2025-06-04 $34.06 $34.20 $34.04 $34.10 $34.10 133,589
2025-06-03 $33.97 $34.04 $33.90 $34.03 $34.03 174,875
2025-06-02 $33.98 $34.30 $33.91 $34.30 $34.30 268,669
2025-05-30 $33.84 $33.90 $33.65 $33.87 $33.87 185,163
2025-05-29 $33.88 $33.88 $33.67 $33.80 $33.80 100,880
2025-05-28 $33.76 $33.77 $33.62 $33.69 $33.69 186,401
2025-05-27 $34.06 $34.10 $33.97 $34.03 $34.03 161,662
2025-05-23 $33.27 $33.66 $33.19 $33.60 $33.60 75,561
2025-05-22 $33.45 $33.62 $33.39 $33.52 $33.52 115,154
2025-05-21 $33.72 $33.84 $33.48 $33.52 $33.52 99,807
2025-05-20 $33.54 $33.71 $33.54 $33.71 $33.71 552,638
2025-05-19 $33.17 $33.52 $33.17 $33.52 $33.52 171,459
2025-05-16 $33.10 $33.20 $32.99 $33.17 $33.17 144,468
2025-05-15 $32.95 $33.12 $32.89 $33.12 $33.12 123,629
2025-05-14 $33.07 $33.07 $32.76 $32.76 $32.76 158,927
2025-05-13 $32.81 $32.96 $32.73 $32.89 $32.89 186,378
2025-05-12 $32.79 $32.80 $32.55 $32.80 $32.80 195,189
2025-05-09 $32.67 $32.68 $32.54 $32.63 $32.63 222,406
2025-05-08 $32.63 $32.64 $32.45 $32.45 $32.45 173,444
2025-05-07 $32.64 $32.69 $32.46 $32.56 $32.56 204,782
2025-05-06 $32.67 $32.75 $32.60 $32.67 $32.67 206,569
2025-05-05 $32.65 $32.88 $32.55 $32.68 $32.68 173,254
2025-05-02 $32.57 $32.68 $32.49 $32.63 $32.63 153,944
2025-05-01 $32.31 $32.31 $31.97 $32.13 $32.13 194,562
2025-04-30 $32.09 $32.29 $31.81 $32.23 $32.23 183,599
2025-04-29 $32.20 $32.31 $32.10 $32.25 $32.25 272,495
2025-04-28 $31.83 $32.22 $31.83 $32.15 $32.15 15,267,703
2025-04-25 $31.70 $31.88 $31.64 $31.80 $31.80 228,695
2025-04-24 $31.50 $31.76 $31.43 $31.69 $31.69 72,723
2025-04-23 $31.58 $31.63 $31.21 $31.26 $31.26 82,551
2025-04-22 $31.01 $31.39 $31.01 $31.27 $31.27 73,673
2025-04-21 $30.97 $30.97 $30.37 $30.56 $30.56 193,234
2025-04-17 $30.74 $30.92 $30.69 $30.82 $30.82 463,607
2025-04-16 $30.59 $30.72 $30.28 $30.35 $30.35 83,081
2025-04-15 $30.44 $30.67 $30.40 $30.55 $30.55 89,944
2025-04-14 $30.10 $30.42 $30.08 $30.32 $30.32 45,882
2025-04-11 $29.26 $30.01 $29.26 $29.90 $29.90 88,751
2025-04-10 $29.13 $29.32 $28.53 $29.19 $29.19 197,149
2025-04-09 $27.77 $29.85 $27.57 $29.81 $29.81 230,345
2025-04-08 $28.81 $28.81 $27.36 $27.60 $27.60 211,886
2025-04-07 $27.53 $28.57 $27.30 $27.78 $27.78 315,458
2025-04-04 $29.16 $29.17 $28.26 $28.26 $28.26 286,054
2025-04-03 $30.64 $30.79 $30.31 $30.31 $30.31 108,234
2025-04-02 $30.73 $31.04 $30.71 $31.03 $31.03 112,067
2025-04-01 $30.87 $31.02 $30.73 $30.91 $30.91 96,696
2025-03-31 $30.69 $30.90 $30.56 $30.84 $30.84 264,064
2025-03-28 $31.50 $31.50 $31.08 $31.10 $31.10 86,099
2025-03-27 $31.35 $31.51 $31.35 $31.45 $31.45 88,290
2025-03-26 $31.55 $31.67 $31.35 $31.42 $31.42 2,674,582
2025-03-25 $31.76 $31.77 $31.65 $31.71 $31.71 71,330
2025-03-24 $31.53 $31.62 $31.43 $31.50 $31.50 75,995
2025-03-21 $31.47 $31.59 $31.45 $31.56 $31.56 86,387
2025-03-20 $31.53 $31.73 $31.52 $31.72 $31.72 58,752
2025-03-19 $31.80 $32.07 $31.77 $31.96 $31.96 68,844
2025-03-18 $31.83 $31.90 $31.71 $31.87 $31.87 128,254
2025-03-17 $31.59 $31.90 $31.59 $31.79 $31.79 310,498
2025-03-14 $31.26 $31.50 $31.22 $31.50 $31.50 109,743
2025-03-13 $31.01 $31.08 $30.86 $30.95 $30.95 135,480
2025-03-12 $31.14 $31.22 $30.97 $31.15 $31.15 71,580
2025-03-11 $31.14 $31.14 $30.77 $30.99 $30.99 69,559
2025-03-10 $31.27 $31.36 $30.89 $31.10 $31.10 468,061
2025-03-07 $31.52 $31.81 $31.44 $31.81 $31.81 563,134
2025-03-06 $31.58 $31.79 $31.44 $31.50 $31.50 50,863
2025-03-05 $31.40 $31.77 $31.40 $31.74 $31.74 90,360
2025-03-04 $30.79 $31.28 $30.56 $30.98 $30.98 98,990
2025-03-03 $31.29 $31.35 $30.86 $31.02 $31.02 720,810
2025-02-28 $30.67 $30.75 $30.42 $30.68 $30.68 533,980
2025-02-27 $31.02 $31.02 $30.76 $30.80 $30.80 392,521
2025-02-26 $31.20 $31.34 $31.04 $31.09 $31.09 61,352
2025-02-25 $31.19 $31.20 $31.00 $31.14 $31.14 59,524
2025-02-24 $30.96 $31.01 $30.80 $30.85 $30.85 62,412
2025-02-21 $31.06 $31.06 $30.80 $30.87 $30.87 66,787
2025-02-20 $30.95 $31.02 $30.86 $31.00 $31.00 149,727
2025-02-19 $30.78 $30.85 $30.67 $30.77 $30.77 93,988
2025-02-18 $31.02 $31.12 $31.00 $31.08 $31.08 59,006
2025-02-14 $30.93 $30.98 $30.79 $30.83 $30.83 67,928
2025-02-13 $30.50 $30.77 $30.49 $30.76 $30.76 137,389
2025-02-12 $30.16 $30.46 $30.12 $30.39 $30.39 84,567
2025-02-11 $30.23 $30.40 $30.19 $30.35 $30.35 113,909
2025-02-10 $30.22 $30.28 $30.19 $30.26 $30.26 94,500
2025-02-07 $30.38 $30.39 $30.09 $30.14 $30.14 143,534
2025-02-06 $30.26 $30.46 $30.26 $30.42 $30.42 1,233,355
2025-02-05 $30.05 $30.19 $30.01 $30.15 $30.15 31,517
2025-02-04 $29.72 $29.92 $29.70 $29.91 $29.91 198,214
2025-02-03 $29.39 $29.71 $29.33 $29.60 $29.60 111,683
2025-01-31 $30.14 $30.25 $29.85 $29.90 $29.90 424,892
2025-01-30 $30.07 $30.32 $30.07 $30.19 $30.19 79,243
2025-01-29 $29.84 $29.93 $29.71 $29.84 $29.84 59,628
2025-01-28 $29.83 $29.84 $29.65 $29.80 $29.80 64,153
2025-01-27 $29.75 $29.88 $29.71 $29.84 $29.84 72,527
2025-01-24 $29.84 $29.96 $29.82 $29.87 $29.87 98,118
2025-01-23 $29.52 $29.75 $29.51 $29.75 $29.75 73,607
2025-01-22 $29.55 $29.59 $29.47 $29.47 $29.47 118,200
2025-01-21 $29.38 $29.54 $29.33 $29.53 $29.53 113,233
2025-01-17 $28.99 $29.12 $28.93 $28.99 $28.99 80,801
2025-01-16 $28.84 $28.94 $28.80 $28.87 $28.87 65,537
2025-01-15 $28.85 $28.85 $28.70 $28.75 $28.75 87,261
2025-01-14 $28.45 $28.51 $28.34 $28.43 $28.43 458,521
2025-01-13 $28.21 $28.43 $28.20 $28.43 $28.43 439,305
2025-01-10 $28.67 $28.67 $28.40 $28.48 $28.48 206,184
2025-01-08 $28.77 $28.91 $28.69 $28.91 $28.91 128,263
2025-01-07 $29.22 $29.22 $28.92 $28.99 $28.99 114,601
2025-01-06 $29.02 $29.22 $29.00 $29.04 $29.04 75,515
2025-01-03 $28.71 $28.79 $28.61 $28.77 $28.77 112,704
2025-01-02 $28.76 $28.79 $28.54 $28.66 $28.66 73,432
2024-12-31 $28.81 $28.94 $28.65 $28.72 $28.72 206,402
2024-12-30 $28.76 $28.84 $28.62 $28.76 $28.76 178,329
2024-12-27 $28.86 $28.96 $28.79 $28.92 $28.92 147,171
2024-12-26 $28.74 $28.99 $28.74 $28.92 $28.92 176,106
2024-12-24 $28.62 $28.81 $28.62 $28.77 $28.77 210,525
2024-12-23 $28.53 $28.72 $28.46 $28.71 $28.71 177,235
2024-12-20 $28.25 $28.73 $28.25 $28.56 $28.56 184,761
2024-12-19 $28.80 $28.80 $28.58 $28.59 $28.59 218,457
2024-12-18 $29.35 $29.37 $28.60 $28.67 $28.67 124,877
2024-12-17 $29.34 $29.42 $29.31 $29.32 $29.32 89,268
2024-12-16 $29.88 $29.97 $29.83 $29.84 $29.84 303,196
2024-12-13 $30.11 $30.11 $29.94 $30.01 $30.01 96,935
2024-12-12 $30.18 $30.30 $30.05 $30.06 $30.06 75,050
2024-12-11 $30.36 $30.40 $30.28 $30.38 $30.38 135,735
2024-12-10 $30.35 $30.35 $30.21 $30.23 $30.23 257,029
2024-12-09 $30.59 $30.61 $30.42 $30.43 $30.43 205,506
2024-12-06 $30.52 $30.53 $30.35 $30.41 $30.41 191,424
2024-12-05 $30.41 $30.51 $30.35 $30.44 $30.44 105,832
2024-12-04 $30.26 $30.30 $30.17 $30.18 $30.18 74,087
2024-12-03 $30.21 $30.31 $30.15 $30.24 $30.24 196,861
2024-12-02 $29.98 $30.07 $29.77 $30.03 $30.03 86,078
2024-11-29 $29.68 $29.92 $29.68 $29.92 $29.92 46,398
2024-11-27 $29.45 $29.57 $29.45 $29.49 $29.49 107,732
2024-11-26 $29.45 $29.45 $29.27 $29.36 $29.36 122,939
2024-11-25 $29.62 $29.67 $29.46 $29.56 $29.56 290,826
2024-11-22 $29.32 $29.50 $29.32 $29.47 $29.47 110,524
2024-11-21 $29.27 $29.38 $29.19 $29.33 $29.33 115,360
2024-11-20 $29.24 $29.34 $29.13 $29.30 $29.30 89,592
2024-11-19 $29.20 $29.44 $29.17 $29.41 $29.41 167,068
2024-11-18 $29.29 $29.52 $29.26 $29.47 $29.47 152,541
2024-11-15 $29.34 $29.35 $29.22 $29.31 $29.31 195,508
2024-11-14 $29.52 $29.58 $29.34 $29.34 $29.34 120,104
2024-11-13 $29.35 $29.35 $29.14 $29.29 $29.29 93,669
2024-11-12 $29.69 $29.69 $29.29 $29.48 $29.48 93,676
2024-11-11 $30.01 $30.03 $29.91 $29.98 $29.98 258,980
2024-11-08 $30.03 $30.03 $29.77 $29.92 $29.92 233,476
2024-11-07 $30.29 $30.42 $30.21 $30.42 $30.42 60,221
2024-11-06 $29.85 $29.89 $29.68 $29.85 $29.85 52,150
2024-11-05 $30.02 $30.26 $30.00 $30.24 $30.24 37,687
2024-11-04 $30.07 $30.12 $29.90 $29.98 $29.98 80,130
2024-11-01 $30.00 $30.04 $29.86 $29.90 $29.90 52,918
2024-10-31 $29.88 $29.88 $29.60 $29.78 $29.78 127,676
2024-10-30 $29.93 $30.11 $29.90 $29.99 $29.99 135,159
2024-10-29 $30.13 $30.16 $30.02 $30.10 $30.10 66,678
2024-10-28 $30.08 $30.25 $30.08 $30.23 $30.23 187,890
2024-10-25 $30.16 $30.25 $29.94 $30.00 $30.00 138,933
2024-10-24 $30.16 $30.16 $29.98 $30.11 $30.11 124,701
2024-10-23 $29.97 $30.03 $29.82 $29.98 $29.98 86,470
2024-10-22 $30.24 $30.31 $30.19 $30.29 $30.29 82,346
2024-10-21 $30.63 $30.67 $30.39 $30.43 $30.43 79,790
2024-10-18 $30.82 $30.89 $30.71 $30.86 $30.86 84,372
2024-10-17 $30.70 $30.73 $30.62 $30.65 $30.65 238,956
2024-10-16 $30.62 $30.68 $30.59 $30.59 $30.59 32,203
2024-10-15 $30.88 $30.90 $30.52 $30.52 $30.52 35,151
2024-10-14 $30.89 $31.07 $30.84 $31.01 $31.01 43,352
2024-10-11 $30.82 $31.05 $30.82 $31.03 $31.03 419,053
2024-10-10 $30.75 $30.86 $30.67 $30.86 $30.86 71,930
2024-10-09 $30.67 $30.90 $30.67 $30.90 $30.90 32,901
2024-10-08 $30.84 $30.85 $30.74 $30.80 $30.80 44,395
2024-10-07 $30.98 $31.02 $30.81 $30.94 $30.94 25,581
2024-10-04 $30.92 $31.07 $30.92 $31.07 $31.07 49,964
2024-10-03 $30.86 $30.90 $30.73 $30.81 $30.81 70,694
2024-10-02 $31.14 $31.22 $31.03 $31.08 $31.08 79,748
2024-10-01 $31.47 $31.47 $31.07 $31.26 $31.26 51,471
2024-09-30 $31.52 $31.56 $31.27 $31.43 $31.43 55,742
2024-09-27 $31.70 $31.76 $31.53 $31.56 $31.56 42,174
2024-09-26 $31.69 $31.83 $31.63 $31.79 $31.79 120,632
2024-09-25 $31.26 $31.28 $31.02 $31.05 $31.05 30,677
2024-09-24 $31.17 $31.26 $31.10 $31.26 $31.26 34,675
2024-09-23 $30.96 $31.09 $30.93 $31.09 $31.09 52,329
2024-09-20 $31.09 $31.09 $30.83 $30.96 $30.96 70,151
2024-09-19 $31.30 $31.34 $31.07 $31.29 $31.29 68,335
2024-09-18 $30.79 $31.07 $30.62 $30.71 $30.71 87,081
2024-09-17 $30.87 $30.91 $30.62 $30.75 $30.75 97,147
2024-09-16 $30.74 $30.96 $30.66 $30.96 $30.96 34,724
2024-09-13 $30.65 $30.71 $30.53 $30.64 $30.64 26,882
2024-09-12 $30.30 $30.59 $30.19 $30.59 $30.59 129,163
2024-09-11 $30.13 $30.27 $29.79 $30.27 $30.27 71,783
2024-09-10 $30.17 $30.17 $29.89 $30.10 $30.10 79,063
2024-09-09 $30.20 $30.36 $30.17 $30.27 $30.27 36,791
2024-09-06 $30.45 $30.45 $29.90 $30.00 $30.00 55,241
2024-09-05 $30.59 $30.61 $30.42 $30.56 $30.56 479,059
2024-09-04 $30.42 $30.61 $30.41 $30.52 $30.52 94,805
2024-09-03 $30.95 $30.99 $30.57 $30.57 $30.57 59,377
2024-08-30 $31.12 $31.16 $30.94 $31.14 $31.14 28,027
2024-08-29 $31.07 $31.18 $30.98 $31.06 $31.06 67,101
2024-08-28 $30.96 $31.05 $30.79 $30.94 $30.94 56,191
2024-08-27 $30.97 $31.12 $30.95 $31.09 $31.09 42,347
2024-08-26 $30.95 $31.03 $30.87 $30.95 $30.95 58,190
2024-08-23 $30.73 $31.07 $30.71 $31.07 $31.07 113,716
2024-08-22 $30.78 $30.78 $30.47 $30.53 $30.53 104,052
2024-08-21 $30.61 $30.75 $30.55 $30.64 $30.64 243,747
2024-08-20 $30.44 $30.52 $30.37 $30.43 $30.43 116,255
2024-08-19 $30.35 $30.58 $30.35 $30.53 $30.53 87,716
2024-08-16 $30.03 $30.19 $30.01 $30.19 $30.19 314,298
2024-08-15 $29.88 $30.04 $29.85 $29.97 $29.97 49,362
2024-08-14 $29.56 $29.63 $29.50 $29.63 $29.63 40,603
2024-08-13 $29.23 $29.54 $29.23 $29.54 $29.54 68,446
2024-08-12 $28.99 $29.09 $28.90 $29.02 $29.02 81,342
2024-08-09 $28.83 $29.01 $28.76 $29.01 $29.01 49,183
2024-08-08 $28.69 $28.97 $28.53 $28.88 $28.88 114,090
2024-08-07 $28.77 $28.87 $28.38 $28.41 $28.41 56,513
2024-08-06 $27.96 $28.37 $27.87 $28.26 $28.26 82,762
2024-08-05 $27.69 $28.29 $27.66 $28.08 $28.08 69,567
2024-08-02 $28.91 $28.91 $28.60 $28.73 $28.73 34,400
2024-08-01 $29.75 $29.83 $29.21 $29.35 $29.35 71,960
2024-07-31 $30.19 $30.26 $30.05 $30.14 $30.14 84,227
2024-07-30 $29.71 $29.76 $29.60 $29.71 $29.71 44,864
2024-07-29 $29.67 $29.67 $29.50 $29.63 $29.63 36,328
2024-07-26 $29.63 $29.82 $29.59 $29.79 $29.79 119,098
2024-07-25 $29.35 $29.58 $29.25 $29.40 $29.40 46,957
2024-07-24 $29.86 $29.87 $29.59 $29.63 $29.63 92,947
2024-07-23 $30.05 $30.05 $29.95 $29.99 $29.99 91,202
2024-07-22 $30.08 $30.18 $30.00 $30.18 $30.18 52,801
2024-07-19 $29.91 $29.97 $29.84 $29.90 $29.90 71,350
2024-07-18 $30.40 $30.40 $29.99 $30.05 $30.05 40,734
2024-07-17 $30.27 $30.38 $30.24 $30.27 $30.27 85,352
2024-07-16 $30.23 $30.47 $30.21 $30.47 $30.47 60,389
2024-07-15 $30.44 $30.46 $30.28 $30.30 $30.30 45,584
2024-07-12 $30.46 $30.65 $30.46 $30.54 $30.54 37,979
2024-07-11 $30.30 $30.36 $30.19 $30.25 $30.25 37,970
2024-07-10 $29.89 $30.14 $29.89 $30.10 $30.10 92,756
2024-07-09 $29.79 $29.79 $29.65 $29.75 $29.75 52,040
2024-07-08 $29.95 $30.00 $29.83 $29.86 $29.86 50,247
2024-07-05 $30.03 $30.04 $29.77 $30.00 $30.00 39,417
2024-07-03 $29.70 $29.87 $29.70 $29.81 $29.81 56,651
2024-07-02 $29.32 $29.49 $29.29 $29.49 $29.49 41,216
2024-07-01 $29.45 $29.54 $29.27 $29.38 $29.38 36,380
2024-06-28 $29.28 $29.35 $29.19 $29.23 $29.23 27,243
2024-06-27 $29.25 $29.32 $29.14 $29.19 $29.19 121,100
2024-06-26 $29.17 $29.24 $29.12 $29.22 $29.22 100,571
2024-06-25 $29.37 $29.47 $29.30 $29.39 $29.39 83,414
2024-06-24 $29.27 $29.46 $29.27 $29.37 $29.37 49,994
2024-06-21 $29.01 $29.12 $29.00 $29.07 $29.07 44,373
2024-06-20 $29.17 $29.30 $29.16 $29.24 $29.24 61,645
2024-06-18 $29.07 $29.27 $29.07 $29.23 $29.23 129,749
2024-06-17 $28.95 $29.14 $28.83 $29.06 $29.06 108,449
2024-06-14 $28.95 $29.01 $28.80 $28.96 $28.96 151,048
2024-06-13 $29.48 $29.48 $29.14 $29.24 $29.24 357,947
2024-06-12 $29.94 $29.98 $29.67 $29.69 $29.69 430,454
2024-06-11 $29.35 $29.57 $29.35 $29.48 $29.48 1,434,798
2024-06-10 $30.29 $30.50 $30.25 $30.48 $29.89 50,422
2024-06-07 $30.47 $30.60 $30.38 $30.43 $29.84 102,250
2024-06-06 $30.64 $30.78 $30.62 $30.77 $30.17 238,229
2024-06-05 $30.62 $30.64 $30.40 $30.59 $29.99 51,732
2024-06-04 $30.48 $30.57 $30.37 $30.49 $29.90 184,383
2024-06-03 $30.63 $30.70 $30.52 $30.62 $30.02 138,147
2024-05-31 $30.49 $30.60 $30.31 $30.60 $30.00 31,504
2024-05-30 $30.19 $30.35 $30.18 $30.22 $29.63 46,724
2024-05-29 $30.09 $30.09 $29.95 $30.00 $29.41 50,691
2024-05-28 $30.59 $30.60 $30.35 $30.44 $29.85 426,054
2024-05-24 $30.33 $30.47 $30.30 $30.43 $29.84 58,353
2024-05-23 $30.49 $30.49 $30.06 $30.17 $29.58 100,478
2024-05-22 $30.36 $30.37 $30.18 $30.21 $29.62 55,847
2024-05-21 $30.49 $30.60 $30.49 $30.56 $29.96 479,892
2024-05-20 $30.57 $30.67 $30.54 $30.62 $30.02 55,506
2024-05-17 $30.40 $30.61 $30.40 $30.57 $29.97 72,964
2024-05-16 $30.47 $30.55 $30.41 $30.42 $29.83 48,360
2024-05-15 $30.43 $30.56 $30.34 $30.53 $29.93 34,618
2024-05-14 $30.19 $30.30 $30.17 $30.30 $29.71 46,248
2024-05-13 $30.12 $30.16 $30.05 $30.11 $29.52 18,800
2024-05-10 $30.12 $30.17 $30.01 $30.06 $29.47 64,197
2024-05-09 $29.82 $30.06 $29.82 $30.04 $29.45 118,167
2024-05-08 $29.69 $29.81 $29.69 $29.78 $29.20 114,419
2024-05-07 $29.85 $29.94 $29.79 $29.87 $29.29 42,229
2024-05-06 $29.70 $29.84 $29.70 $29.83 $29.25 53,702
2024-05-03 $29.59 $29.63 $29.41 $29.58 $29.00 36,666
2024-05-02 $29.20 $29.36 $29.12 $29.31 $28.74 32,700
2024-05-01 $28.98 $29.23 $28.83 $28.86 $28.30 47,085
2024-04-30 $29.23 $29.28 $28.96 $28.97 $28.40 68,143
2024-04-29 $29.31 $29.42 $29.27 $29.35 $28.78 53,896
2024-04-26 $29.15 $29.28 $29.14 $29.27 $29.27 60,645
2024-04-25 $28.74 $29.05 $28.70 $28.99 $28.99 74,667
2024-04-24 $29.20 $29.22 $29.02 $29.12 $29.12 37,798
2024-04-23 $28.99 $29.28 $28.98 $29.18 $29.18 50,023
2024-04-22 $28.77 $29.03 $28.77 $28.99 $28.99 38,806
2024-04-19 $28.75 $28.75 $28.56 $28.67 $28.67 82,643
2024-04-18 $28.68 $28.84 $28.58 $28.66 $28.66 90,340
2024-04-17 $28.78 $28.79 $28.56 $28.72 $28.72 81,415
2024-04-16 $28.63 $28.69 $28.51 $28.57 $28.57 59,531
2024-04-15 $29.32 $29.34 $28.85 $28.93 $28.93 44,100
2024-04-12 $29.19 $29.29 $28.94 $29.02 $29.02 59,979
2024-04-11 $29.47 $29.49 $29.13 $29.49 $29.49 42,939
2024-04-10 $29.35 $29.50 $29.27 $29.33 $29.33 65,820
2024-04-09 $29.90 $29.91 $29.64 $29.73 $29.73 42,185
2024-04-08 $29.78 $29.81 $29.72 $29.73 $29.73 62,662
2024-04-05 $29.42 $29.66 $29.41 $29.63 $29.63 96,403
2024-04-04 $29.91 $29.93 $29.47 $29.51 $29.51 1,521,898
2024-04-03 $29.46 $29.74 $29.46 $29.67 $29.67 72,204
2024-04-02 $29.44 $29.51 $29.39 $29.51 $29.51 51,887
2024-04-01 $29.72 $29.84 $29.61 $29.71 $29.71 64,903
2024-03-28 $29.77 $29.86 $29.77 $29.84 $29.84 92,686
2024-03-27 $29.76 $29.88 $29.68 $29.88 $29.88 118,613
2024-03-26 $29.72 $29.76 $29.62 $29.67 $29.67 46,496
2024-03-25 $29.52 $29.68 $29.52 $29.54 $29.54 64,537
2024-03-22 $29.70 $29.70 $29.58 $29.59 $29.59 68,309
2024-03-21 $29.76 $29.81 $29.71 $29.73 $29.73 50,899
2024-03-20 $29.47 $29.80 $29.42 $29.73 $29.73 58,527
2024-03-19 $29.45 $29.54 $29.39 $29.50 $29.50 44,930
2024-03-18 $29.52 $29.52 $29.38 $29.42 $29.42 228,489
2024-03-15 $29.49 $29.50 $29.30 $29.40 $29.40 633,436
2024-03-14 $29.65 $29.65 $29.31 $29.44 $29.44 437,586
2024-03-13 $29.61 $29.69 $29.59 $29.65 $29.65 345,912
2024-03-12 $29.49 $29.68 $29.40 $29.66 $29.66 784,820
2024-03-11 $29.39 $29.45 $29.31 $29.45 $29.45 526,351
2024-03-08 $29.79 $29.80 $29.55 $29.58 $29.58 52,609
2024-03-07 $29.62 $29.77 $29.59 $29.74 $29.74 306,815
2024-03-06 $29.34 $29.44 $29.28 $29.38 $29.38 58,737
2024-03-05 $29.11 $29.17 $28.95 $29.06 $29.06 300,245
2024-03-04 $29.05 $29.13 $29.04 $29.08 $29.08 64,727
2024-03-01 $28.97 $29.17 $28.89 $29.15 $29.15 58,442
2024-02-29 $28.88 $28.97 $28.74 $28.89 $28.89 40,422
2024-02-28 $28.72 $28.83 $28.69 $28.80 $28.80 186,170
2024-02-27 $28.82 $28.92 $28.80 $28.91 $28.91 62,101
2024-02-26 $28.87 $28.90 $28.76 $28.80 $28.80 159,821
2024-02-23 $28.88 $28.98 $28.87 $28.88 $28.88 167,861
2024-02-22 $28.79 $28.93 $28.76 $28.91 $28.91 163,141
2024-02-21 $28.50 $28.59 $28.46 $28.53 $28.53 54,351
2024-02-20 $28.61 $28.63 $28.47 $28.52 $28.52 46,304
2024-02-16 $28.45 $28.67 $28.45 $28.56 $28.56 52,735
2024-02-15 $28.32 $28.53 $28.30 $28.53 $28.53 44,200
2024-02-14 $28.10 $28.22 $28.01 $28.15 $28.15 40,488
2024-02-13 $27.92 $28.00 $27.70 $27.78 $27.78 80,708
2024-02-12 $28.21 $28.36 $28.21 $28.23 $28.23 45,465
2024-02-09 $28.09 $28.23 $28.05 $28.16 $28.16 270,579
2024-02-08 $28.09 $28.11 $27.96 $28.07 $28.07 81,739
2024-02-07 $28.17 $28.17 $28.05 $28.13 $28.13 298,549
2024-02-06 $28.01 $28.16 $27.96 $28.16 $28.16 61,118
2024-02-05 $27.98 $28.05 $27.84 $28.00 $28.00 45,379
2024-02-02 $28.22 $28.23 $28.07 $28.21 $28.21 46,584
2024-02-01 $28.23 $28.43 $28.14 $28.43 $28.43 69,378
2024-01-31 $28.41 $28.50 $28.12 $28.18 $28.18 56,393
2024-01-30 $28.26 $28.31 $28.17 $28.27 $28.27 38,905
2024-01-29 $28.15 $28.31 $28.07 $28.31 $28.31 45,112
2024-01-26 $28.14 $28.21 $28.08 $28.11 $28.11 85,585
2024-01-25 $28.02 $28.03 $27.90 $28.03 $28.03 45,163
2024-01-24 $28.06 $28.09 $27.90 $27.90 $27.90 183,601
2024-01-23 $27.64 $27.72 $27.58 $27.66 $27.66 66,400
2024-01-22 $27.77 $27.85 $27.69 $27.76 $27.76 84,230
2024-01-19 $27.51 $27.69 $27.43 $27.69 $27.69 47,069
2024-01-18 $27.46 $27.60 $27.42 $27.58 $27.58 54,409
2024-01-17 $27.27 $27.38 $27.15 $27.37 $27.37 69,494
2024-01-16 $27.74 $27.76 $27.54 $27.62 $27.62 53,982
2024-01-12 $28.07 $28.17 $27.94 $28.02 $28.02 58,944
2024-01-11 $27.98 $28.01 $27.69 $27.93 $27.93 47,945
2024-01-10 $27.86 $27.96 $27.84 $27.94 $27.94 59,724
2024-01-09 $27.75 $27.79 $27.70 $27.77 $27.77 79,485
2024-01-08 $27.77 $27.99 $27.75 $27.94 $27.94 44,619
2024-01-05 $27.68 $27.90 $27.62 $27.73 $27.73 33,023
2024-01-04 $27.63 $27.80 $27.62 $27.67 $27.67 44,691
2024-01-03 $27.48 $27.68 $27.47 $27.58 $27.58 81,764
2024-01-02 $27.76 $27.90 $27.73 $27.73 $27.73 110,522
2023-12-29 $28.07 $28.12 $27.94 $28.03 $28.03 65,963
2023-12-28 $28.11 $28.12 $27.98 $27.99 $27.99 111,319
2023-12-27 $27.97 $28.07 $27.91 $28.04 $28.04 157,750
2023-12-26 $27.75 $27.92 $27.75 $27.86 $27.86 116,680
2023-12-22 $27.75 $27.83 $27.68 $27.76 $27.76 104,807
2023-12-21 $27.59 $27.69 $27.48 $27.67 $27.67 58,468
2023-12-20 $27.51 $27.60 $27.24 $27.25 $27.25 125,050
2023-12-19 $27.86 $27.97 $27.86 $27.97 $27.51 61,888
2023-12-18 $27.73 $27.77 $27.66 $27.72 $27.26 52,534
2023-12-15 $27.77 $27.79 $27.59 $27.60 $27.14 66,976
2023-12-14 $27.88 $28.01 $27.82 $27.90 $27.44 84,691
2023-12-13 $27.30 $27.71 $27.18 $27.70 $27.24 88,735
2023-12-12 $27.15 $27.29 $27.12 $27.27 $26.82 103,772
2023-12-11 $27.19 $27.29 $27.18 $27.28 $26.83 78,403
2023-12-08 $27.04 $27.25 $27.04 $27.20 $26.75 127,985
2023-12-07 $27.10 $27.22 $26.97 $27.16 $26.71 110,328
2023-12-06 $27.16 $27.27 $27.02 $27.03 $26.58 131,501
2023-12-05 $26.95 $27.05 $26.93 $26.95 $26.51 70,074
2023-12-04 $26.98 $27.13 $26.97 $27.06 $26.61 168,154
2023-12-01 $26.97 $27.30 $26.97 $27.27 $26.82 41,698
2023-11-30 $27.02 $27.02 $26.92 $27.00 $26.55 663,910
2023-11-29 $27.01 $27.09 $26.92 $26.99 $26.54 45,189
2023-11-28 $26.84 $27.01 $26.83 $26.93 $26.49 58,517
2023-11-27 $26.92 $26.95 $26.87 $26.94 $26.50 37,940
2023-11-24 $26.92 $27.02 $26.90 $27.02 $26.57 35,810
2023-11-22 $26.79 $26.79 $26.67 $26.77 $26.33 109,770
2023-11-21 $26.86 $26.88 $26.71 $26.74 $26.74 49,266
2023-11-20 $26.75 $26.90 $26.75 $26.86 $26.86 138,626
2023-11-17 $26.64 $26.78 $26.64 $26.76 $26.76 73,581
2023-11-16 $26.41 $26.47 $26.31 $26.37 $26.37 92,057
2023-11-15 $26.53 $26.61 $26.45 $26.48 $26.48 62,872
2023-11-14 $26.37 $26.58 $26.33 $26.55 $26.55 143,707
2023-11-13 $25.72 $25.92 $25.69 $25.88 $25.88 33,979
2023-11-10 $25.69 $25.82 $25.49 $25.78 $25.78 50,693
2023-11-09 $25.87 $25.95 $25.65 $25.70 $25.70 92,245
2023-11-08 $25.67 $25.73 $25.57 $25.63 $25.63 332,641
2023-11-07 $25.66 $25.75 $25.64 $25.70 $25.70 69,711
2023-11-06 $26.01 $26.05 $25.88 $25.93 $25.93 66,470
2023-11-03 $26.09 $26.14 $26.00 $26.07 $26.07 52,276
2023-11-02 $25.67 $25.80 $25.61 $25.80 $25.80 89,042
2023-11-01 $25.10 $25.27 $25.04 $25.25 $25.25 62,203
2023-10-31 $25.01 $25.07 $24.93 $25.05 $25.05 97,629
2023-10-30 $24.92 $25.00 $24.84 $24.97 $24.97 71,458
2023-10-27 $24.90 $24.90 $24.60 $24.65 $24.65 161,161
2023-10-26 $24.83 $24.87 $24.67 $24.76 $24.76 165,183
2023-10-25 $24.99 $25.07 $24.85 $24.89 $24.89 104,570
2023-10-24 $24.96 $25.09 $24.94 $25.03 $25.03 79,109
2023-10-23 $24.86 $25.11 $24.75 $24.93 $24.93 204,494
2023-10-20 $25.06 $25.09 $24.90 $24.93 $24.93 1,726,168
2023-10-19 $25.29 $25.45 $25.12 $25.15 $25.15 214,357
2023-10-18 $25.59 $25.61 $25.34 $25.38 $25.38 52,016
2023-10-17 $25.57 $25.94 $25.57 $25.79 $25.79 707,074
2023-10-16 $25.62 $25.78 $25.60 $25.78 $25.78 34,256
2023-10-13 $25.74 $25.77 $25.53 $25.55 $25.55 167,799
2023-10-12 $26.06 $26.08 $25.73 $25.83 $25.83 93,792
2023-10-11 $26.10 $26.10 $25.88 $26.05 $26.05 401,919
2023-10-10 $25.88 $26.10 $25.88 $25.96 $25.96 63,168
2023-10-09 $25.40 $25.68 $25.40 $25.60 $25.60 72,275
2023-10-06 $25.40 $25.74 $25.25 $25.66 $25.66 195,019
2023-10-05 $25.30 $25.45 $25.20 $25.41 $25.41 45,703
2023-10-04 $25.17 $25.19 $24.95 $25.15 $25.15 68,396
2023-10-03 $25.20 $25.24 $25.04 $25.14 $25.14 123,224
2023-10-02 $25.69 $25.69 $25.37 $25.43 $25.43 92,012
2023-09-29 $26.16 $26.16 $25.79 $25.85 $25.85 137,141
2023-09-28 $25.73 $25.99 $25.73 $25.94 $25.94 103,045
2023-09-27 $25.85 $25.85 $25.57 $25.69 $25.69 120,429
2023-09-26 $25.92 $26.00 $25.76 $25.80 $25.80 47,571
2023-09-25 $25.99 $26.15 $25.98 $26.11 $26.11 26,320
2023-09-22 $26.32 $26.41 $26.14 $26.22 $26.22 32,190
2023-09-21 $26.35 $26.39 $26.16 $26.16 $26.16 63,815
2023-09-20 $26.70 $26.85 $26.53 $26.53 $26.53 57,814
2023-09-19 $26.62 $26.67 $26.55 $26.61 $26.61 41,331
2023-09-18 $26.55 $26.62 $26.47 $26.60 $26.60 27,580
2023-09-15 $26.84 $26.84 $26.68 $26.68 $26.68 26,409
2023-09-14 $26.69 $26.83 $26.69 $26.81 $26.81 42,203
2023-09-13 $26.47 $26.54 $26.37 $26.47 $26.47 36,430
2023-09-12 $26.46 $26.62 $26.46 $26.55 $26.55 60,764
2023-09-11 $26.54 $26.66 $26.48 $26.58 $26.58 34,757
2023-09-08 $26.31 $26.44 $26.30 $26.38 $26.38 98,760
2023-09-07 $26.35 $26.43 $26.31 $26.33 $26.33 469,053
2023-09-06 $26.50 $26.54 $26.36 $26.49 $26.49 63,434
2023-09-05 $26.60 $26.60 $26.51 $26.53 $26.53 44,741
2023-09-01 $26.90 $27.00 $26.65 $26.73 $26.73 43,952
2023-08-31 $26.82 $26.83 $26.64 $26.68 $26.68 44,529
2023-08-30 $26.85 $26.95 $26.77 $26.85 $26.85 44,927
2023-08-29 $26.40 $26.83 $26.40 $26.81 $26.81 90,746
2023-08-28 $26.33 $26.45 $26.33 $26.44 $26.44 54,167
2023-08-25 $26.18 $26.23 $25.96 $26.19 $26.19 62,051
2023-08-24 $26.28 $26.31 $25.99 $26.02 $26.02 121,911
2023-08-23 $26.21 $26.45 $26.17 $26.42 $26.42 1,228,887
2023-08-22 $26.27 $26.27 $26.10 $26.14 $26.14 80,418
2023-08-21 $26.15 $26.22 $26.04 $26.21 $26.21 113,741
2023-08-18 $25.94 $26.14 $25.94 $26.09 $26.09 64,208
2023-08-17 $26.39 $26.39 $26.06 $26.11 $26.11 56,572
2023-08-16 $26.40 $26.52 $26.28 $26.28 $26.28 69,104
2023-08-15 $26.70 $26.70 $26.44 $26.47 $26.47 73,943
2023-08-14 $26.68 $26.84 $26.60 $26.80 $26.80 54,435
2023-08-11 $26.91 $27.00 $26.88 $26.90 $26.90 19,552
2023-08-10 $27.24 $27.40 $27.04 $27.06 $27.06 76,534
2023-08-09 $27.00 $27.09 $26.96 $27.01 $27.01 81,496
2023-08-08 $26.81 $27.01 $26.79 $26.99 $26.99 37,363
2023-08-07 $27.09 $27.18 $27.09 $27.17 $27.17 55,312
2023-08-04 $27.04 $27.18 $26.90 $26.90 $26.90 57,079
2023-08-03 $26.67 $26.87 $26.66 $26.82 $26.82 26,178
2023-08-02 $27.05 $27.06 $26.83 $26.88 $26.88 84,152
2023-08-01 $27.38 $27.50 $27.30 $27.34 $27.34 53,310
2023-07-31 $27.68 $27.78 $27.64 $27.65 $27.65 61,783
2023-07-28 $27.59 $27.72 $27.57 $27.63 $27.63 31,996
2023-07-27 $27.65 $27.70 $27.43 $27.46 $27.46 89,812
2023-07-26 $27.34 $27.58 $27.33 $27.50 $27.50 47,845
2023-07-25 $27.36 $27.52 $27.36 $27.46 $27.46 63,960
2023-07-24 $27.38 $27.46 $27.34 $27.40 $27.40 72,405
2023-07-21 $27.45 $27.45 $27.35 $27.43 $27.43 116,585
2023-07-20 $27.51 $27.53 $27.37 $27.43 $27.43 141,817
2023-07-19 $27.54 $27.59 $27.45 $27.50 $27.50 76,399
2023-07-18 $27.35 $27.55 $27.35 $27.49 $27.49 42,851
2023-07-17 $27.26 $27.37 $27.23 $27.36 $27.36 22,428
2023-07-14 $27.50 $27.50 $27.35 $27.35 $27.35 106,955
2023-07-13 $27.40 $27.57 $27.40 $27.52 $27.52 39,524
2023-07-12 $26.99 $27.13 $26.95 $27.11 $27.11 85,503
2023-07-11 $26.51 $26.62 $26.47 $26.62 $26.62 55,197
2023-07-10 $26.24 $26.41 $26.24 $26.40 $26.40 41,314
2023-07-07 $26.15 $26.45 $26.13 $26.33 $26.33 217,795
2023-07-06 $26.13 $26.13 $25.91 $26.06 $26.06 481,382
2023-07-05 $26.60 $26.62 $26.50 $26.54 $26.54 83,515
2023-07-03 $26.78 $26.86 $26.78 $26.83 $26.83 26,354
2023-06-30 $26.73 $26.83 $26.70 $26.81 $26.81 42,040
2023-06-29 $26.44 $26.49 $26.43 $26.49 $26.49 37,864
2023-06-28 $26.44 $26.53 $26.41 $26.50 $26.50 120,501
2023-06-27 $26.31 $26.48 $26.25 $26.47 $26.47 47,280
2023-06-26 $26.20 $26.29 $26.19 $26.23 $26.23 59,630
2023-06-23 $26.16 $26.23 $26.13 $26.15 $26.15 58,245
2023-06-22 $26.61 $26.63 $26.55 $26.62 $26.62 51,477
2023-06-21 $26.70 $26.87 $26.66 $26.76 $26.76 87,627
2023-06-20 $26.80 $26.80 $26.64 $26.70 $26.70 101,199
2023-06-16 $27.23 $27.23 $27.06 $27.07 $27.07 65,792
2023-06-15 $26.83 $27.14 $26.82 $27.12 $27.12 219,253
2023-06-14 $26.87 $26.98 $26.69 $26.86 $26.86 188,831
2023-06-13 $26.75 $26.82 $26.68 $26.76 $26.76 68,065
2023-06-12 $26.44 $26.50 $26.40 $26.49 $26.49 46,891
2023-06-09 $26.39 $26.43 $26.33 $26.38 $26.38 106,971
2023-06-08 $26.21 $26.38 $26.19 $26.36 $26.36 86,410
2023-06-07 $26.20 $26.31 $26.05 $26.10 $26.10 261,610
2023-06-06 $26.64 $26.90 $26.64 $26.85 $26.30 57,593
2023-06-05 $26.73 $26.80 $26.61 $26.62 $26.07 65,900
2023-06-02 $26.76 $26.80 $26.70 $26.79 $26.79 110,606
2023-06-01 $26.17 $26.43 $26.17 $26.40 $26.40 110,129
2023-05-31 $26.00 $26.03 $25.82 $25.98 $25.98 72,419
2023-05-30 $26.47 $26.47 $26.16 $26.28 $26.28 215,211
2023-05-26 $26.35 $26.54 $26.35 $26.54 $26.54 149,599
2023-05-25 $26.31 $26.33 $26.16 $26.26 $26.26 69,375
2023-05-24 $26.52 $26.52 $26.32 $26.34 $26.34 61,244
2023-05-23 $26.90 $26.91 $26.73 $26.73 $26.73 58,049
2023-05-22 $27.07 $27.17 $27.04 $27.09 $27.09 81,770
2023-05-19 $27.09 $27.11 $27.03 $27.11 $27.11 94,675
2023-05-18 $26.97 $27.01 $26.80 $27.01 $27.01 130,827
2023-05-17 $26.92 $27.03 $26.84 $27.00 $27.00 72,675
2023-05-16 $27.03 $27.06 $26.90 $26.92 $26.92 141,542
2023-05-15 $27.02 $27.19 $27.01 $27.19 $27.19 83,127
2023-05-12 $27.05 $27.07 $26.83 $26.96 $26.96 61,570
2023-05-11 $26.94 $27.02 $26.82 $27.02 $27.02 61,016
2023-05-10 $27.19 $27.20 $26.93 $27.10 $27.10 66,192
2023-05-09 $27.01 $27.19 $27.01 $27.17 $27.17 101,818
2023-05-08 $27.26 $27.30 $27.21 $27.23 $27.23 60,470
2023-05-05 $26.97 $27.26 $26.97 $27.24 $27.24 40,556
2023-05-04 $26.78 $26.89 $26.75 $26.82 $26.82 26,368
2023-05-03 $26.92 $27.10 $26.87 $26.88 $26.88 57,815
2023-05-02 $26.86 $26.86 $26.68 $26.85 $26.85 54,849
2023-05-01 $27.15 $27.23 $27.11 $27.14 $27.14 89,695
2023-04-28 $26.98 $27.17 $26.98 $27.13 $27.13 130,449
2023-04-27 $26.99 $27.17 $26.96 $27.17 $27.17 72,982
2023-04-26 $26.99 $27.00 $26.82 $26.83 $26.83 43,961
2023-04-25 $27.08 $27.08 $26.82 $26.86 $26.86 147,123
2023-04-24 $27.14 $27.25 $27.14 $27.22 $27.22 50,315
2023-04-21 $27.11 $27.20 $27.01 $27.18 $27.18 85,214
2023-04-20 $27.01 $27.09 $26.96 $27.02 $27.02 418,954
2023-04-19 $27.08 $27.12 $27.03 $27.10 $27.10 1,160,567
2023-04-18 $27.27 $27.27 $27.13 $27.18 $27.18 41,606
2023-04-17 $27.04 $27.07 $26.96 $27.05 $27.05 23,364
2023-04-14 $27.24 $27.28 $27.00 $27.14 $27.14 60,243
2023-04-13 $27.13 $27.26 $27.06 $27.21 $27.21 82,867
2023-04-12 $26.96 $27.03 $26.79 $26.90 $26.90 54,909
2023-04-11 $26.72 $26.78 $26.68 $26.69 $26.69 74,927
2023-04-10 $26.44 $26.64 $26.41 $26.62 $26.62 49,396
2023-04-06 $26.51 $26.67 $26.46 $26.58 $26.58 63,380
2023-04-05 $26.54 $26.58 $26.42 $26.48 $26.48 53,147
2023-04-04 $26.77 $26.81 $26.65 $26.76 $26.76 63,149
2023-04-03 $26.59 $26.73 $26.55 $26.73 $26.73 80,749
2023-03-31 $26.42 $26.54 $26.42 $26.49 $26.49 40,179
2023-03-30 $26.33 $26.39 $26.30 $26.38 $26.38 57,518
2023-03-29 $25.96 $26.07 $25.92 $26.05 $26.05 156,617
2023-03-28 $25.68 $25.77 $25.63 $25.75 $25.75 783,443
2023-03-27 $25.59 $25.68 $25.52 $25.67 $25.67 54,866
2023-03-24 $25.27 $25.42 $25.18 $25.42 $25.42 57,810
2023-03-23 $25.71 $25.87 $25.41 $25.53 $25.53 191,044
2023-03-22 $25.72 $26.01 $25.54 $25.60 $25.60 322,136
2023-03-21 $25.65 $25.71 $25.56 $25.66 $25.66 104,946
2023-03-20 $25.15 $25.37 $25.15 $25.31 $25.31 112,360
2023-03-17 $24.97 $25.04 $24.80 $24.89 $24.89 111,710
2023-03-16 $24.71 $25.17 $24.68 $25.17 $25.17 123,213
2023-03-15 $24.75 $24.88 $24.55 $24.83 $24.83 331,964
2023-03-14 $25.53 $25.63 $25.44 $25.62 $25.62 118,670
2023-03-13 $25.34 $25.48 $25.21 $25.33 $25.33 65,865
2023-03-10 $25.87 $25.89 $25.54 $25.54 $25.54 82,164
2023-03-09 $26.07 $26.16 $25.80 $25.86 $25.86 129,341
2023-03-08 $26.00 $26.08 $25.97 $26.05 $26.05 143,831
2023-03-07 $26.32 $26.32 $25.90 $25.93 $25.93 467,440
2023-03-06 $26.42 $26.49 $26.37 $26.40 $26.40 48,020
2023-03-03 $26.24 $26.48 $26.18 $26.44 $26.44 67,561
2023-03-02 $25.88 $26.12 $25.88 $26.12 $26.12 88,911
2023-03-01 $26.11 $26.14 $25.94 $26.01 $26.01 269,177
2023-02-28 $26.01 $26.05 $25.87 $25.91 $25.91 281,238
2023-02-27 $26.01 $26.12 $25.97 $26.06 $26.06 91,440
2023-02-24 $25.75 $25.79 $25.66 $25.78 $25.78 43,731
2023-02-23 $26.14 $26.20 $25.94 $26.15 $26.15 154,002
2023-02-22 $26.16 $26.16 $25.97 $26.00 $26.00 50,797
2023-02-21 $26.25 $26.36 $26.16 $26.20 $26.20 87,948
2023-02-17 $26.22 $26.51 $26.22 $26.50 $26.50 54,035
2023-02-16 $26.30 $26.58 $26.30 $26.43 $26.43 166,020
2023-02-15 $26.33 $26.55 $26.33 $26.54 $26.54 162,405
2023-02-14 $26.47 $26.74 $26.43 $26.63 $26.63 86,789
2023-02-13 $26.35 $26.60 $26.35 $26.57 $26.57 98,491
2023-02-10 $26.37 $26.39 $26.29 $26.36 $26.36 80,930
2023-02-09 $26.82 $26.82 $26.42 $26.45 $26.45 70,773
2023-02-08 $26.52 $26.58 $26.38 $26.42 $26.42 64,096
2023-02-07 $26.18 $26.61 $26.17 $26.58 $26.58 120,157
2023-02-06 $26.36 $26.37 $26.19 $26.33 $26.33 89,938
2023-02-03 $26.58 $26.80 $26.56 $26.60 $26.60 74,967
2023-02-02 $26.96 $26.98 $26.72 $26.89 $26.89 434,356
2023-02-01 $26.65 $27.03 $26.49 $26.90 $26.90 532,690
2023-01-31 $26.46 $26.69 $26.42 $26.68 $26.68 109,350
2023-01-30 $26.63 $26.71 $26.51 $26.51 $26.51 105,911
2023-01-27 $26.56 $26.73 $26.55 $26.65 $26.65 74,248
2023-01-26 $26.70 $26.73 $26.51 $26.70 $26.70 231,558
2023-01-25 $26.40 $26.65 $26.32 $26.62 $26.62 531,675
2023-01-24 $26.44 $26.57 $26.31 $26.53 $26.53 168,527
2023-01-23 $26.34 $26.55 $26.31 $26.54 $26.54 344,346
2023-01-20 $26.08 $26.45 $26.08 $26.45 $26.45 93,547
2023-01-19 $26.17 $26.25 $26.05 $26.18 $26.18 140,711
2023-01-18 $26.63 $26.63 $26.19 $26.19 $26.19 177,493
2023-01-17 $26.34 $26.38 $26.24 $26.32 $26.32 152,115
2023-01-13 $25.95 $26.23 $25.95 $26.23 $26.23 187,319
2023-01-12 $25.98 $26.17 $25.71 $26.12 $26.12 220,719
2023-01-11 $25.67 $25.76 $25.61 $25.76 $25.76 258,401
2023-01-10 $25.54 $25.60 $25.45 $25.57 $25.57 112,036
2023-01-09 $25.60 $25.76 $25.53 $25.54 $25.54 116,893
2023-01-06 $24.92 $25.43 $24.82 $25.43 $25.43 81,200
2023-01-05 $24.77 $24.89 $24.73 $24.76 $24.76 403,538
2023-01-04 $24.99 $25.09 $24.90 $25.00 $25.00 75,856
2023-01-03 $24.83 $24.90 $24.61 $24.70 $24.70 166,624
2022-12-30 $24.64 $24.71 $24.53 $24.60 $24.60 146,090
2022-12-29 $24.61 $24.83 $24.61 $24.76 $24.76 123,107
2022-12-28 $24.69 $24.76 $24.40 $24.41 $24.41 238,616
2022-12-27 $24.67 $24.76 $24.64 $24.65 $24.65 84,392
2022-12-23 $24.53 $24.66 $24.49 $24.65 $24.65 145,886
2022-12-22 $24.62 $24.62 $24.33 $24.54 $24.54 181,573
2022-12-21 $24.61 $24.78 $24.61 $24.71 $24.71 141,015
2022-12-20 $24.40 $24.56 $24.40 $24.44 $24.44 186,340
2022-12-19 $24.50 $24.54 $24.29 $24.37 $24.37 187,045
2022-12-16 $24.43 $24.53 $24.33 $24.40 $24.40 540,891
2022-12-15 $24.98 $24.98 $24.52 $24.62 $24.62 152,679
2022-12-14 $25.28 $25.50 $25.08 $25.18 $25.18 160,152
2022-12-13 $25.50 $25.58 $25.17 $25.23 $25.23 199,799
2022-12-12 $25.02 $25.09 $24.93 $25.09 $24.93 138,865
2022-12-09 $25.07 $25.19 $25.01 $25.06 $24.90 170,108
2022-12-08 $24.86 $24.99 $24.82 $24.98 $24.82 174,565
2022-12-07 $24.84 $24.94 $24.78 $24.87 $24.71 293,469
2022-12-06 $24.99 $25.02 $24.77 $24.78 $24.63 518,236
2022-12-05 $25.22 $25.24 $24.92 $24.99 $24.83 162,557
2022-12-02 $25.09 $25.40 $25.08 $25.33 $25.17 365,187
2022-12-01 $25.37 $25.45 $25.23 $25.33 $25.17 287,682
2022-11-30 $24.89 $25.19 $24.64 $25.10 $24.94 127,532
2022-11-29 $24.66 $24.80 $24.63 $24.67 $24.52 146,546
2022-11-28 $24.79 $24.89 $24.59 $24.65 $24.50 298,938
2022-11-25 $24.91 $25.03 $24.88 $24.97 $24.82 19,291
2022-11-23 $24.60 $24.86 $24.60 $24.81 $24.66 94,382
2022-11-22 $24.36 $24.58 $24.36 $24.57 $24.42 73,601
2022-11-21 $24.16 $24.22 $24.07 $24.19 $24.04 297,968
2022-11-18 $24.40 $24.44 $24.30 $24.36 $24.21 72,116
2022-11-17 $24.00 $24.31 $24.00 $24.29 $24.14 151,810
2022-11-16 $24.44 $24.45 $24.30 $24.36 $24.21 247,637
2022-11-15 $24.65 $24.67 $24.28 $24.39 $24.24 106,678
2022-11-14 $24.35 $24.47 $24.28 $24.33 $24.18 75,987
2022-11-11 $24.27 $24.60 $24.27 $24.55 $24.39 399,504
2022-11-10 $23.71 $24.04 $23.63 $24.04 $23.89 74,362
2022-11-09 $22.94 $23.07 $22.81 $22.84 $22.70 104,973
2022-11-08 $22.99 $23.27 $22.95 $23.14 $23.00 136,530
2022-11-07 $22.84 $22.94 $22.78 $22.85 $22.71 207,306
2022-11-04 $22.58 $22.79 $22.43 $22.78 $22.64 116,872
2022-11-03 $21.76 $21.98 $21.76 $21.96 $21.82 1,026,896
2022-11-02 $22.38 $22.68 $22.07 $22.09 $21.95 314,692
2022-11-01 $22.68 $22.68 $22.30 $22.41 $22.27 107,530
2022-10-31 $22.19 $22.26 $22.17 $22.23 $22.09 244,497
2022-10-28 $22.17 $22.42 $22.17 $22.40 $22.40 87,270
2022-10-27 $22.38 $22.51 $22.24 $22.25 $22.25 83,844
2022-10-26 $22.22 $22.57 $22.22 $22.42 $22.42 170,204
2022-10-25 $21.92 $22.22 $21.90 $22.20 $22.20 87,132
2022-10-24 $21.67 $21.83 $21.58 $21.73 $21.73 304,859
2022-10-21 $21.19 $21.78 $21.11 $21.73 $21.73 473,772
2022-10-20 $21.43 $21.65 $21.29 $21.35 $21.35 279,713
2022-10-19 $21.44 $21.52 $21.26 $21.38 $21.38 179,389
2022-10-18 $21.84 $21.84 $21.50 $21.63 $21.63 132,875
2022-10-17 $21.44 $21.60 $21.44 $21.49 $21.49 167,269
2022-10-14 $21.43 $21.53 $20.96 $20.96 $20.96 367,131
2022-10-13 $20.47 $21.43 $20.47 $21.39 $21.39 1,038,616
2022-10-12 $20.90 $20.97 $20.84 $20.88 $20.88 255,793
2022-10-11 $21.10 $21.30 $20.92 $20.96 $20.96 469,511
2022-10-10 $21.32 $21.33 $21.12 $21.23 $21.23 195,623
2022-10-07 $21.51 $21.53 $21.23 $21.31 $21.31 174,388
2022-10-06 $21.79 $21.88 $21.61 $21.68 $21.68 294,865
2022-10-05 $21.86 $22.14 $21.78 $22.01 $22.01 2,015,630
2022-10-04 $21.99 $22.30 $21.99 $22.29 $22.29 473,898
2022-10-03 $21.20 $21.53 $21.13 $21.44 $21.44 352,080
2022-09-30 $20.95 $21.26 $20.94 $20.94 $20.94 370,275
2022-09-29 $21.01 $21.10 $20.78 $21.09 $21.09 597,458
2022-09-28 $20.81 $21.38 $20.80 $21.34 $21.34 609,369
2022-09-27 $21.09 $21.16 $20.76 $20.83 $20.83 386,424
2022-09-26 $21.08 $21.26 $20.88 $21.02 $21.02 362,832
2022-09-23 $21.55 $21.56 $21.19 $21.34 $21.34 590,669
2022-09-22 $22.22 $22.25 $21.98 $22.09 $22.09 310,262
2022-09-21 $22.41 $22.57 $22.13 $22.14 $22.14 589,476
2022-09-20 $22.47 $22.52 $22.27 $22.39 $22.39 222,298
2022-09-19 $22.43 $22.81 $22.43 $22.77 $22.77 188,134
2022-09-16 $22.58 $22.75 $22.56 $22.70 $22.70 157,397
2022-09-15 $22.89 $23.06 $22.80 $22.85 $22.85 767,927
2022-09-14 $23.06 $23.12 $22.91 $23.04 $23.04 348,407
2022-09-13 $23.35 $23.43 $22.94 $22.97 $22.97 187,900
2022-09-12 $23.74 $23.88 $23.73 $23.79 $23.79 365,142
2022-09-09 $23.27 $23.48 $23.27 $23.48 $23.48 81,300
2022-09-08 $22.54 $22.87 $22.54 $22.87 $22.87 167,726
2022-09-07 $22.46 $22.87 $22.46 $22.87 $22.87 969,035
2022-09-06 $22.77 $22.84 $22.61 $22.64 $22.64 197,482
2022-09-02 $23.01 $23.16 $22.64 $22.72 $22.72 82,130
2022-09-01 $22.85 $22.85 $22.64 $22.84 $22.84 379,593
2022-08-31 $23.29 $23.36 $23.16 $23.18 $23.18 282,027
2022-08-30 $23.67 $23.67 $23.26 $23.33 $23.33 414,431
2022-08-29 $23.46 $23.61 $23.45 $23.53 $23.53 181,876
2022-08-26 $24.17 $24.17 $23.55 $23.55 $23.55 115,699
2022-08-25 $23.99 $24.16 $23.93 $24.16 $24.16 59,169
2022-08-24 $23.82 $23.98 $23.80 $23.94 $23.94 129,678
2022-08-23 $23.84 $24.08 $23.84 $23.93 $23.93 226,609
2022-08-22 $24.00 $24.00 $23.80 $23.84 $23.84 121,979
2022-08-19 $24.38 $24.38 $24.21 $24.26 $24.26 145,635
2022-08-18 $24.64 $24.68 $24.54 $24.62 $24.62 89,507
2022-08-17 $24.66 $24.80 $24.56 $24.70 $24.70 93,466
2022-08-16 $24.70 $24.93 $24.70 $24.86 $24.86 85,523
2022-08-15 $24.78 $24.85 $24.72 $24.82 $24.82 75,647
2022-08-12 $24.83 $25.00 $24.79 $24.99 $24.99 69,735
2022-08-11 $24.98 $25.02 $24.81 $24.85 $24.85 158,130
2022-08-10 $24.79 $24.93 $24.71 $24.83 $24.83 50,886
2022-08-09 $24.37 $24.41 $24.23 $24.27 $24.27 134,783
2022-08-08 $24.53 $24.60 $24.37 $24.42 $24.42 74,198
2022-08-05 $24.21 $24.40 $24.20 $24.36 $24.36 120,814
2022-08-04 $24.41 $24.55 $24.41 $24.50 $24.50 1,748,578
2022-08-03 $24.39 $24.44 $24.23 $24.40 $24.40 157,498
2022-08-02 $24.48 $24.54 $24.30 $24.33 $24.33 65,780
2022-08-01 $24.58 $24.77 $24.58 $24.63 $24.63 128,039
2022-07-29 $24.34 $24.68 $24.34 $24.63 $24.63 90,616
2022-07-28 $24.15 $24.36 $24.04 $24.33 $24.33 50,487
2022-07-27 $23.86 $24.23 $23.80 $24.21 $24.21 392,112
2022-07-26 $23.79 $23.85 $23.65 $23.65 $23.65 260,165
2022-07-25 $24.00 $24.05 $23.91 $24.04 $24.04 205,345
2022-07-22 $23.91 $24.05 $23.71 $23.80 $23.80 235,017
2022-07-21 $23.58 $23.89 $23.54 $23.89 $23.89 158,898
2022-07-20 $23.67 $23.73 $23.50 $23.58 $23.58 224,340
2022-07-19 $23.58 $23.74 $23.53 $23.72 $23.72 180,760
2022-07-18 $23.32 $23.41 $23.11 $23.14 $23.14 218,477
2022-07-15 $22.81 $23.01 $22.73 $22.99 $22.99 232,126
2022-07-14 $22.45 $22.68 $22.37 $22.66 $22.66 262,104
2022-07-13 $22.80 $23.11 $22.73 $23.01 $23.01 102,125
2022-07-12 $23.03 $23.23 $23.00 $23.04 $23.04 273,346
2022-07-11 $23.16 $23.18 $23.03 $23.06 $23.06 151,772
2022-07-08 $23.36 $23.52 $23.27 $23.44 $23.44 333,970
2022-07-07 $23.20 $23.38 $23.20 $23.38 $23.38 502,532
2022-07-06 $22.94 $23.04 $22.82 $22.98 $22.98 599,413
2022-07-05 $22.83 $23.02 $22.68 $23.02 $23.02 319,451
2022-07-01 $23.25 $23.52 $23.12 $23.51 $23.51 369,876
2022-06-30 $23.26 $23.55 $23.15 $23.53 $23.53 352,968
2022-06-29 $23.77 $23.80 $23.63 $23.64 $23.64 186,021
2022-06-28 $24.09 $24.16 $23.74 $23.76 $23.76 221,687
2022-06-27 $23.89 $24.02 $23.82 $23.87 $23.87 580,872
2022-06-24 $23.56 $23.95 $23.56 $23.93 $23.93 564,962
2022-06-23 $23.32 $23.34 $23.10 $23.27 $23.27 334,612
2022-06-22 $23.31 $23.54 $23.22 $23.38 $23.38 394,618
2022-06-21 $23.54 $23.69 $23.54 $23.57 $23.57 562,469
2022-06-17 $23.31 $23.43 $23.13 $23.22 $23.22 424,775
2022-06-16 $23.35 $23.54 $23.26 $23.39 $23.39 228,265
2022-06-15 $23.76 $24.05 $23.48 $23.92 $23.92 837,462
2022-06-14 $23.71 $23.77 $23.30 $23.49 $23.49 249,299
2022-06-13 $23.91 $23.99 $23.67 $23.73 $23.73 243,723
2022-06-10 $24.67 $24.67 $24.40 $24.47 $24.47 340,003
2022-06-09 $25.45 $25.52 $25.07 $25.07 $25.07 156,449
2022-06-08 $26.21 $26.32 $26.09 $26.15 $25.61 164,921
2022-06-07 $26.17 $26.49 $26.16 $26.46 $25.91 119,579
2022-06-06 $26.58 $26.65 $26.38 $26.45 $25.90 234,621
2022-06-03 $26.37 $26.43 $26.27 $26.32 $25.77 119,888
2022-06-02 $26.37 $26.69 $26.32 $26.69 $26.13 194,526
2022-06-01 $26.56 $26.59 $26.09 $26.19 $25.65 1,046,799
2022-05-31 $26.49 $26.61 $26.38 $26.46 $25.91 106,621
2022-05-27 $26.46 $26.58 $26.44 $26.57 $26.02 68,313
2022-05-26 $26.08 $26.34 $26.02 $26.27 $25.72 270,372
2022-05-25 $25.81 $26.14 $25.79 $26.06 $25.52 144,300
2022-05-24 $26.01 $26.08 $25.84 $26.03 $25.49 227,137
2022-05-23 $26.04 $26.19 $25.95 $26.14 $25.60 260,971
2022-05-20 $25.93 $25.93 $25.47 $25.76 $25.22 184,319
2022-05-19 $25.39 $25.80 $25.38 $25.66 $25.12 1,371,237
2022-05-18 $25.77 $25.77 $25.34 $25.39 $24.86 141,317
2022-05-17 $25.77 $25.93 $25.69 $25.93 $25.39 107,482
2022-05-16 $25.34 $25.55 $25.25 $25.41 $24.88 821,170
2022-05-13 $25.12 $25.45 $25.12 $25.42 $24.89 197,082
2022-05-12 $24.81 $25.05 $24.66 $24.87 $24.35 263,872
2022-05-11 $25.09 $25.35 $24.88 $24.90 $24.38 403,983
2022-05-10 $25.30 $25.30 $24.87 $25.01 $24.49 369,690
2022-05-09 $25.18 $25.21 $24.92 $24.99 $24.47 411,551
2022-05-06 $25.68 $25.77 $25.49 $25.65 $25.12 235,739
2022-05-05 $26.21 $26.24 $25.55 $25.77 $25.23 150,393
2022-05-04 $26.11 $26.56 $25.89 $26.53 $25.98 174,187
2022-05-03 $26.01 $26.18 $25.98 $26.08 $25.54 316,959
2022-05-02 $25.85 $26.01 $25.64 $25.90 $25.36 304,741
2022-04-29 $26.33 $26.50 $25.93 $25.97 $25.43 291,259
2022-04-28 $26.05 $26.31 $25.86 $26.27 $25.72 131,183
2022-04-27 $25.79 $25.99 $25.66 $25.84 $25.30 179,159
2022-04-26 $26.15 $26.15 $25.65 $25.65 $25.12 221,309
2022-04-25 $26.16 $26.40 $26.02 $26.38 $25.83 202,293
2022-04-22 $26.99 $26.99 $26.53 $26.58 $26.03 175,841
2022-04-21 $27.57 $27.57 $27.04 $27.04 $26.48 236,814
2022-04-20 $27.39 $27.46 $27.34 $27.42 $26.85 247,293
2022-04-19 $26.95 $27.21 $26.95 $27.21 $26.64 155,310
2022-04-18 $26.94 $27.11 $26.90 $26.97 $26.41 121,535
2022-04-14 $27.23 $27.30 $27.07 $27.10 $26.54 88,164
2022-04-13 $26.87 $27.21 $26.87 $27.21 $26.64 98,969
2022-04-12 $27.07 $27.11 $26.79 $26.83 $26.27 78,521
2022-04-11 $27.11 $27.15 $26.92 $26.93 $26.37 102,757
2022-04-08 $27.13 $27.30 $27.11 $27.23 $26.66 119,538
2022-04-07 $27.16 $27.28 $27.00 $27.22 $26.65 106,217
2022-04-06 $27.14 $27.25 $27.00 $27.13 $26.57 94,366
2022-04-05 $27.72 $27.78 $27.44 $27.50 $26.93 57,701
2022-04-04 $27.89 $28.00 $27.84 $27.99 $27.40 56,038
2022-04-01 $27.93 $27.93 $27.72 $27.92 $27.34 95,215
2022-03-31 $27.95 $27.99 $27.67 $27.67 $27.09 130,068
2022-03-30 $28.19 $28.25 $28.09 $28.15 $27.56 37,629
2022-03-29 $28.22 $28.35 $28.05 $28.22 $27.63 110,236
2022-03-28 $27.61 $27.78 $27.56 $27.76 $27.18 60,105
2022-03-25 $27.74 $27.80 $27.61 $27.77 $27.19 60,578
2022-03-24 $27.65 $27.77 $27.58 $27.76 $27.18 38,406
2022-03-23 $27.65 $27.74 $27.58 $27.63 $27.06 59,947
2022-03-22 $27.83 $27.92 $27.83 $27.90 $27.32 54,377
2022-03-21 $27.79 $27.82 $27.60 $27.73 $27.15 50,760
2022-03-18 $27.36 $27.80 $27.36 $27.79 $27.21 52,151
2022-03-17 $27.28 $27.60 $27.23 $27.54 $26.97 132,812
2022-03-16 $26.99 $27.39 $26.79 $27.38 $26.81 62,236
2022-03-15 $26.36 $26.51 $26.27 $26.45 $25.90 100,505
2022-03-14 $26.49 $26.64 $26.26 $26.29 $25.74 123,385
2022-03-11 $26.58 $26.62 $26.12 $26.13 $25.59 109,313
2022-03-10 $26.20 $26.39 $26.17 $26.30 $25.75 212,189
2022-03-09 $26.22 $26.60 $26.18 $26.52 $25.97 368,213
2022-03-08 $25.73 $26.02 $25.37 $25.58 $25.05 417,653
2022-03-07 $26.28 $26.28 $25.63 $25.71 $25.18 177,204
2022-03-04 $26.33 $26.44 $26.21 $26.43 $25.88 144,692
2022-03-03 $27.26 $27.27 $26.86 $26.96 $26.40 76,602
2022-03-02 $27.10 $27.28 $26.99 $27.21 $26.64 141,454
2022-03-01 $27.34 $27.38 $26.80 $26.92 $26.36 138,209
2022-02-28 $27.30 $27.63 $27.25 $27.40 $26.83 110,253
2022-02-25 $27.27 $27.74 $27.26 $27.68 $27.10 170,621
2022-02-24 $26.50 $27.17 $26.46 $27.16 $26.60 295,401
2022-02-23 $27.99 $27.99 $27.46 $27.50 $26.93 77,253
2022-02-22 $27.86 $28.03 $27.62 $27.78 $27.20 84,270
2022-02-18 $28.15 $28.21 $27.98 $28.04 $27.46 153,907
2022-02-17 $28.38 $28.38 $28.10 $28.14 $27.55 118,943
2022-02-16 $28.39 $28.62 $28.34 $28.52 $27.93 82,829
2022-02-15 $28.34 $28.51 $28.33 $28.49 $27.90 111,801
2022-02-14 $28.11 $28.14 $27.90 $28.05 $27.47 56,889
2022-02-11 $28.54 $28.64 $28.10 $28.18 $27.59 83,453
2022-02-10 $28.45 $28.87 $28.44 $28.50 $27.91 81,051
2022-02-09 $28.66 $28.76 $28.64 $28.75 $28.15 96,362
2022-02-08 $28.14 $28.36 $28.06 $28.32 $27.73 101,812
2022-02-07 $28.06 $28.23 $28.04 $28.10 $27.52 120,394
2022-02-04 $27.94 $28.12 $27.84 $28.03 $27.45 68,001
2022-02-03 $28.21 $28.25 $28.02 $28.03 $27.45 90,636
2022-02-02 $28.27 $28.36 $28.20 $28.34 $27.75 81,684
2022-02-01 $27.97 $28.05 $27.79 $28.03 $27.45 219,029
2022-01-31 $27.52 $27.90 $27.49 $27.89 $27.31 110,955
2022-01-28 $27.17 $27.44 $27.07 $27.44 $26.87 142,997
2022-01-27 $27.67 $27.78 $27.31 $27.39 $26.82 239,915
2022-01-26 $27.96 $28.01 $27.45 $27.61 $27.04 250,136
2022-01-25 $27.54 $27.92 $27.36 $27.68 $27.10 149,155
2022-01-24 $27.56 $27.83 $27.15 $27.81 $27.23 369,224
2022-01-21 $28.37 $28.42 $28.06 $28.14 $27.55 133,923
2022-01-20 $28.80 $28.95 $28.49 $28.49 $27.90 426,828
2022-01-19 $28.94 $28.95 $28.72 $28.73 $28.13 69,999
2022-01-18 $28.87 $28.91 $28.70 $28.76 $28.16 116,045
2022-01-14 $29.16 $29.26 $29.04 $29.20 $28.59 73,046
2022-01-13 $29.46 $29.55 $29.28 $29.29 $28.68 162,382
2022-01-12 $29.28 $29.40 $29.26 $29.40 $28.79 57,951
2022-01-11 $28.79 $29.11 $28.79 $29.11 $28.50 111,079
2022-01-10 $28.66 $28.78 $28.49 $28.77 $28.17 73,669
2022-01-07 $28.87 $29.06 $28.85 $29.02 $28.42 125,183
2022-01-06 $28.87 $28.95 $28.73 $28.84 $28.24 135,704
2022-01-05 $29.28 $29.29 $28.86 $28.87 $28.27 103,180
2022-01-04 $29.11 $29.20 $29.03 $29.11 $28.50 107,680
2022-01-03 $28.88 $28.97 $28.85 $28.93 $28.33 109,609
2021-12-31 $28.76 $28.94 $28.76 $28.82 $28.22 102,456
2021-12-30 $28.91 $28.96 $28.80 $28.81 $28.21 120,064
2021-12-29 $28.98 $29.09 $28.97 $29.05 $28.29 110,565
2021-12-28 $29.03 $29.09 $28.97 $29.02 $28.26 109,296
2021-12-27 $28.79 $28.95 $28.74 $28.92 $28.16 56,416
2021-12-23 $28.67 $28.82 $28.64 $28.77 $28.01 95,705
2021-12-22 $28.34 $28.59 $28.30 $28.56 $27.81 184,913
2021-12-21 $28.23 $28.39 $28.17 $28.39 $27.64 217,518
2021-12-20 $27.99 $28.11 $27.88 $28.11 $27.37 289,054
2021-12-17 $28.30 $28.36 $28.09 $28.16 $27.42 147,836
2021-12-16 $28.62 $28.64 $28.38 $28.50 $27.75 56,850
2021-12-15 $28.21 $28.48 $28.06 $28.45 $27.70 98,450
2021-12-14 $28.14 $28.24 $27.99 $28.13 $27.39 89,863
2021-12-13 $28.36 $28.39 $28.19 $28.20 $27.46 82,907
2021-12-10 $29.07 $29.13 $28.97 $29.13 $27.67 63,441
2021-12-09 $29.09 $29.10 $29.01 $29.06 $27.60 53,518
2021-12-08 $29.30 $29.30 $29.19 $29.22 $27.75 77,033
2021-12-07 $29.13 $29.35 $29.12 $29.31 $27.84 104,990
2021-12-06 $28.60 $28.69 $28.50 $28.69 $27.25 55,495
2021-12-03 $28.69 $28.69 $28.28 $28.44 $27.01 118,209
2021-12-02 $28.33 $28.69 $28.33 $28.58 $27.15 122,211
2021-12-01 $28.77 $28.87 $28.18 $28.19 $26.78 153,743
2021-11-30 $28.63 $28.70 $28.16 $28.39 $26.97 128,738
2021-11-29 $28.86 $28.86 $28.64 $28.77 $27.33 112,667
2021-11-26 $28.79 $28.88 $28.54 $28.66 $27.22 109,795
2021-11-24 $29.17 $29.40 $29.17 $29.40 $27.92 66,415
2021-11-23 $29.54 $29.64 $29.42 $29.61 $28.12 69,236
2021-11-22 $29.71 $29.81 $29.57 $29.57 $28.09 62,061
2021-11-19 $29.81 $29.82 $29.66 $29.71 $28.22 74,276
2021-11-18 $29.88 $29.95 $29.79 $29.93 $28.43 145,960
2021-11-17 $29.87 $29.91 $29.84 $29.91 $28.41 139,599
2021-11-16 $29.96 $30.02 $29.91 $29.91 $28.41 57,559
2021-11-15 $30.19 $30.20 $30.06 $30.08 $28.57 162,808
2021-11-12 $30.15 $30.25 $30.09 $30.24 $28.72 40,350
2021-11-11 $30.00 $30.05 $29.93 $30.01 $28.50 55,571
2021-11-10 $30.04 $30.07 $29.75 $29.78 $28.29 49,865
2021-11-09 $30.13 $30.13 $29.98 $30.07 $28.56 64,736
2021-11-08 $30.09 $30.14 $30.07 $30.14 $28.63 109,929
2021-11-05 $30.03 $30.11 $29.99 $30.11 $28.60 36,178
2021-11-04 $30.10 $30.10 $29.96 $30.08 $28.57 42,899
2021-11-03 $29.91 $30.19 $29.86 $30.17 $28.66 53,443
2021-11-02 $29.84 $29.88 $29.81 $29.88 $28.38 122,029
2021-11-01 $29.72 $29.91 $29.72 $29.85 $28.35 66,364
2021-10-29 $29.57 $29.65 $29.53 $29.65 $28.16 83,858
2021-10-28 $29.70 $29.87 $29.70 $29.86 $28.36 46,532
2021-10-27 $29.77 $29.81 $29.63 $29.64 $28.15 126,415
2021-10-26 $30.00 $30.00 $29.80 $29.83 $28.33 51,442
2021-10-25 $29.81 $29.92 $29.76 $29.86 $28.36 44,347
2021-10-22 $29.83 $29.93 $29.74 $29.84 $28.34 102,357
2021-10-21 $29.70 $29.75 $29.64 $29.71 $28.22 74,027
2021-10-20 $29.74 $29.86 $29.71 $29.85 $28.35 58,586
2021-10-19 $29.72 $29.84 $29.72 $29.75 $28.26 85,934
2021-10-18 $29.51 $29.63 $29.44 $29.58 $28.10 57,342
2021-10-15 $29.68 $29.76 $29.67 $29.72 $28.23 40,851
2021-10-14 $29.51 $29.58 $29.49 $29.53 $28.05 57,253
2021-10-13 $29.14 $29.27 $29.07 $29.27 $27.80 38,266
2021-10-12 $29.06 $29.13 $28.98 $29.05 $27.59 86,686
2021-10-11 $29.17 $29.29 $29.01 $29.01 $27.55 297,272
2021-10-08 $29.11 $29.14 $29.02 $29.05 $27.59 36,334
2021-10-07 $28.90 $29.12 $28.90 $29.00 $27.54 58,061
2021-10-06 $28.44 $28.77 $28.44 $28.77 $27.33 58,394
2021-10-05 $28.79 $29.01 $28.76 $28.91 $27.46 59,930
2021-10-04 $28.90 $28.92 $28.58 $28.74 $27.30 80,311
2021-10-01 $29.00 $29.10 $28.78 $29.03 $27.57 97,623
2021-09-30 $29.11 $29.19 $28.95 $29.02 $27.56 86,332
2021-09-29 $29.28 $29.35 $29.15 $29.15 $27.69 61,973
2021-09-28 $29.47 $29.47 $29.17 $29.23 $27.76 77,527
2021-09-27 $29.82 $29.90 $29.76 $29.85 $28.35 33,327
2021-09-24 $29.88 $29.96 $29.87 $29.92 $28.42 37,590
2021-09-23 $30.06 $30.23 $30.06 $30.15 $28.64 37,352
2021-09-22 $29.80 $30.01 $29.76 $29.82 $28.32 97,577
2021-09-21 $29.80 $29.85 $29.68 $29.71 $28.22 51,722
2021-09-20 $29.40 $29.59 $29.33 $29.56 $28.08 211,623
2021-09-17 $30.41 $30.41 $30.12 $30.21 $28.69 49,733
2021-09-16 $30.71 $30.75 $30.57 $30.73 $29.19 90,453
2021-09-15 $30.78 $30.91 $30.73 $30.88 $29.33 61,976
2021-09-14 $30.94 $30.94 $30.69 $30.70 $29.16 52,232
2021-09-13 $30.88 $30.92 $30.74 $30.84 $29.29 138,317
2021-09-10 $30.91 $30.92 $30.63 $30.65 $29.11 46,443
2021-09-09 $30.66 $30.78 $30.60 $30.64 $29.10 120,718
2021-09-08 $30.74 $30.74 $30.59 $30.63 $29.09 53,015
2021-09-07 $30.93 $30.95 $30.87 $30.89 $29.34 50,819
2021-09-03 $30.84 $31.00 $30.80 $30.98 $29.43 50,016
2021-09-02 $30.69 $30.74 $30.66 $30.71 $29.17 93,079
2021-09-01 $30.51 $30.60 $30.43 $30.53 $29.00 66,252
2021-08-31 $30.45 $30.45 $30.28 $30.28 $28.76 43,792
2021-08-30 $30.37 $30.44 $30.35 $30.40 $28.87 30,567
2021-08-27 $30.01 $30.34 $29.97 $30.29 $28.77 53,667
2021-08-26 $30.07 $30.12 $29.97 $30.01 $28.50 151,928
2021-08-25 $30.14 $30.22 $30.11 $30.22 $28.70 69,940
2021-08-24 $30.13 $30.24 $30.12 $30.17 $28.66 46,280
2021-08-23 $29.99 $30.14 $29.95 $30.10 $28.59 59,659
2021-08-20 $29.59 $29.82 $29.56 $29.82 $28.32 50,258
2021-08-19 $29.63 $29.77 $29.54 $29.71 $28.22 51,959
2021-08-18 $30.19 $30.27 $30.05 $30.05 $28.54 38,994
2021-08-17 $30.34 $30.34 $30.14 $30.25 $28.73 429,740
2021-08-16 $30.51 $30.59 $30.42 $30.58 $29.05 33,822
2021-08-13 $30.64 $30.74 $30.63 $30.70 $29.16 51,490
2021-08-12 $30.53 $30.60 $30.48 $30.57 $29.04 64,274
2021-08-11 $30.48 $30.54 $30.42 $30.53 $29.00 39,490
2021-08-10 $30.19 $30.31 $30.19 $30.26 $28.74 43,089
2021-08-09 $30.19 $30.27 $30.19 $30.20 $28.68 33,886
2021-08-06 $30.28 $30.30 $30.21 $30.23 $28.71 22,285
2021-08-05 $30.37 $30.37 $30.30 $30.36 $28.84 48,289
2021-08-04 $30.52 $30.57 $30.39 $30.41 $28.88 35,185
2021-08-03 $30.41 $30.52 $30.30 $30.49 $28.96 59,546
2021-08-02 $30.41 $30.48 $30.30 $30.32 $28.80 222,216
2021-07-30 $30.21 $30.33 $30.13 $30.18 $28.67 53,374
2021-07-29 $30.37 $30.47 $30.37 $30.44 $28.91 60,662
2021-07-28 $29.98 $30.14 $29.93 $30.10 $28.59 38,733
2021-07-27 $30.06 $30.08 $29.90 $30.06 $28.55 126,803
2021-07-26 $30.11 $30.27 $30.11 $30.23 $28.71 108,549
2021-07-23 $30.13 $30.17 $30.05 $30.15 $28.64 42,846
2021-07-22 $30.04 $30.04 $29.88 $29.92 $28.42 77,267
2021-07-21 $29.67 $29.94 $29.67 $29.93 $28.43 503,741
2021-07-20 $29.20 $29.54 $29.15 $29.50 $28.02 77,890
2021-07-19 $29.35 $29.35 $29.10 $29.24 $27.77 158,622
2021-07-16 $30.09 $30.09 $29.80 $29.84 $28.34 71,279
2021-07-15 $30.08 $30.16 $29.98 $30.08 $28.57 59,875
2021-07-14 $30.37 $30.38 $30.28 $30.32 $28.80 71,297
2021-07-13 $30.31 $30.39 $30.24 $30.24 $28.72 48,825
2021-07-12 $30.25 $30.39 $30.25 $30.38 $28.86 34,553
2021-07-09 $30.02 $30.30 $30.02 $30.26 $28.74 69,169
2021-07-08 $29.63 $29.74 $29.54 $29.72 $28.23 52,769
2021-07-07 $30.12 $30.20 $30.02 $30.16 $28.65 32,209
2021-07-06 $30.23 $30.23 $29.90 $30.02 $28.51 245,231
2021-07-02 $30.12 $30.22 $30.02 $30.22 $28.70 88,737
2021-07-01 $30.03 $30.07 $29.95 $30.06 $28.55 62,856
2021-06-30 $30.02 $30.10 $29.92 $30.05 $28.54 101,954
2021-06-29 $30.25 $30.26 $30.16 $30.24 $28.72 62,407
2021-06-28 $30.29 $30.30 $30.13 $30.19 $28.67 59,392
2021-06-25 $30.36 $30.37 $30.30 $30.37 $28.85 73,669
2021-06-24 $30.20 $30.29 $30.18 $30.28 $28.76 37,190
2021-06-23 $30.11 $30.13 $29.95 $29.97 $28.47 64,458
2021-06-22 $30.02 $30.24 $29.99 $30.21 $28.69 50,837
2021-06-21 $29.79 $30.08 $29.78 $30.07 $28.56 219,218
2021-06-18 $29.69 $29.75 $29.55 $29.60 $28.11 41,531
2021-06-17 $30.29 $30.31 $30.07 $30.21 $28.69 65,283
2021-06-16 $30.75 $30.78 $30.42 $30.48 $28.95 92,867
2021-06-15 $30.77 $30.81 $30.69 $30.76 $29.22 44,216
2021-06-14 $30.75 $30.78 $30.67 $30.78 $29.23 71,761
2021-06-11 $30.83 $30.83 $30.72 $30.83 $29.28 46,973
2021-06-10 $30.76 $30.84 $30.69 $30.76 $29.22 40,257
2021-06-09 $31.47 $31.47 $31.34 $31.42 $29.19 122,502
2021-06-08 $31.55 $31.55 $31.44 $31.47 $29.25 44,566
2021-06-07 $31.56 $31.59 $31.46 $31.55 $29.32 53,015
2021-06-04 $31.38 $31.46 $31.33 $31.46 $29.24 32,241
2021-06-03 $31.08 $31.14 $31.02 $31.14 $28.94 64,097
2021-06-02 $31.18 $31.27 $31.11 $31.21 $29.00 94,222
2021-06-01 $31.26 $31.27 $31.10 $31.15 $28.95 85,521
2021-05-28 $30.91 $31.00 $30.89 $30.92 $28.73 75,511
2021-05-27 $30.79 $30.91 $30.78 $30.86 $28.68 109,697
2021-05-26 $30.68 $30.76 $30.66 $30.70 $28.53 70,037
2021-05-25 $30.78 $30.83 $30.67 $30.70 $28.53 167,343
2021-05-24 $30.71 $30.82 $30.66 $30.77 $28.60 56,993
2021-05-21 $30.72 $30.74 $30.54 $30.62 $28.46 61,214
2021-05-20 $30.41 $30.67 $30.41 $30.62 $28.46 48,031
2021-05-19 $30.10 $30.28 $29.99 $30.18 $28.05 39,181
2021-05-18 $30.66 $30.67 $30.51 $30.51 $28.36 33,369
2021-05-17 $30.26 $30.40 $30.24 $30.37 $28.22 62,798
2021-05-14 $30.15 $30.40 $30.15 $30.37 $28.22 52,905
2021-05-13 $29.79 $30.02 $29.78 $29.97 $27.85 76,802
2021-05-12 $30.21 $30.21 $29.78 $29.84 $27.73 263,445
2021-05-11 $30.21 $30.41 $30.11 $30.39 $28.24 105,569
2021-05-10 $31.02 $31.03 $30.76 $30.76 $28.58 226,071
2021-05-07 $30.55 $30.85 $30.55 $30.82 $28.64 49,157
2021-05-06 $30.22 $30.42 $30.14 $30.39 $28.24 62,589
2021-05-05 $30.16 $30.32 $30.10 $30.26 $28.12 75,000
2021-05-04 $29.86 $29.86 $29.60 $29.76 $27.66 107,213
2021-05-03 $29.97 $30.16 $29.97 $30.13 $28.00 70,220
2021-04-30 $30.05 $30.05 $29.70 $29.76 $27.66 184,263
2021-04-29 $30.22 $30.22 $29.95 $30.12 $27.99 121,045
2021-04-28 $30.16 $30.23 $30.07 $30.20 $28.07 107,730
2021-04-27 $30.09 $30.13 $30.02 $30.12 $27.99 59,737
2021-04-26 $30.16 $30.22 $30.14 $30.18 $28.05 125,825
2021-04-23 $30.02 $30.21 $30.02 $30.20 $28.07 30,747
2021-04-22 $30.03 $30.03 $29.80 $29.87 $27.75 78,176
2021-04-21 $29.63 $30.06 $29.63 $30.03 $27.91 71,607
2021-04-20 $29.92 $29.99 $29.69 $29.76 $27.66 37,559
2021-04-19 $30.34 $30.34 $30.17 $30.24 $28.10 152,433
2021-04-16 $30.11 $30.24 $30.08 $30.20 $28.07 98,513
2021-04-15 $29.84 $30.00 $29.84 $30.00 $27.88 184,172
2021-04-14 $29.70 $29.79 $29.67 $29.67 $27.57 104,314
2021-04-13 $29.64 $29.73 $29.61 $29.72 $27.62 45,020
2021-04-12 $29.53 $29.55 $29.42 $29.47 $27.39 183,340
2021-04-09 $29.56 $29.70 $29.54 $29.69 $27.59 69,198
2021-04-08 $29.50 $29.56 $29.42 $29.55 $27.46 74,161
2021-04-07 $29.32 $29.41 $29.27 $29.36 $27.29 46,170
2021-04-06 $29.19 $29.25 $29.13 $29.18 $27.12 73,660
2021-04-05 $29.32 $29.44 $29.16 $29.43 $27.35 158,417
2021-04-01 $28.87 $29.11 $28.82 $29.11 $27.05 73,078
2021-03-31 $28.73 $28.83 $28.69 $28.71 $26.68 60,829
2021-03-30 $28.78 $28.89 $28.72 $28.84 $26.80 92,363
2021-03-29 $28.91 $28.93 $28.75 $28.87 $26.83 74,680
2021-03-26 $28.71 $29.03 $28.71 $29.01 $26.96 59,035
2021-03-25 $28.43 $28.66 $28.35 $28.63 $26.61 95,884
2021-03-24 $28.54 $28.61 $28.39 $28.40 $26.39 1,310,406
2021-03-23 $28.78 $28.85 $28.55 $28.59 $26.57 72,471
2021-03-22 $28.94 $29.10 $28.93 $28.99 $26.94 49,911
2021-03-19 $28.80 $28.95 $28.72 $28.91 $26.87 50,041
2021-03-18 $28.85 $29.04 $28.74 $28.80 $26.76 56,736
2021-03-17 $28.74 $29.00 $28.66 $28.96 $26.91 61,384
2021-03-16 $28.84 $28.90 $28.81 $28.84 $26.80 55,932
2021-03-15 $28.70 $28.83 $28.58 $28.79 $26.76 91,386
2021-03-12 $28.56 $28.77 $28.53 $28.77 $26.74 90,364
2021-03-11 $28.61 $28.72 $28.58 $28.70 $26.67 65,022
2021-03-10 $28.46 $28.51 $28.33 $28.44 $26.43 157,011
2021-03-09 $28.18 $28.41 $28.18 $28.31 $26.31 111,866
2021-03-08 $27.89 $28.10 $27.89 $27.91 $25.94 73,516
2021-03-05 $27.93 $28.00 $27.59 $27.98 $26.00 104,331
2021-03-04 $28.09 $28.14 $27.58 $27.73 $25.77 118,108
2021-03-03 $28.14 $28.22 $27.99 $28.05 $26.07 110,076
2021-03-02 $28.16 $28.29 $28.08 $28.20 $26.21 81,644
2021-03-01 $28.02 $28.24 $28.02 $28.20 $26.21 129,761
2021-02-26 $28.02 $28.02 $27.68 $27.71 $25.75 52,815
2021-02-25 $28.58 $28.65 $28.03 $28.09 $26.10 66,590
2021-02-24 $28.27 $28.55 $28.18 $28.53 $26.51 283,125
2021-02-23 $28.30 $28.45 $28.08 $28.37 $26.37 99,949
2021-02-22 $28.39 $28.57 $28.38 $28.43 $26.42 97,288
2021-02-19 $28.43 $28.52 $28.39 $28.43 $26.42 100,089
2021-02-18 $28.23 $28.30 $28.08 $28.26 $26.26 1,832,517
2021-02-17 $28.41 $28.45 $28.24 $28.40 $26.39 92,054
2021-02-16 $28.60 $28.67 $28.51 $28.54 $26.52 93,089
2021-02-12 $28.21 $28.45 $28.21 $28.45 $26.44 75,360
2021-02-11 $28.25 $28.32 $28.19 $28.31 $26.31 127,514
2021-02-10 $28.23 $28.24 $27.98 $28.10 $26.11 134,573
2021-02-09 $28.07 $28.22 $28.07 $28.20 $26.21 121,615
2021-02-08 $28.00 $28.16 $27.99 $28.07 $26.09 130,967
2021-02-05 $27.86 $27.93 $27.76 $27.93 $25.96 74,722
2021-02-04 $27.62 $27.71 $27.59 $27.69 $25.73 147,389
2021-02-03 $27.72 $27.73 $27.58 $27.73 $25.77 152,666
2021-02-02 $27.56 $27.71 $27.49 $27.70 $25.74 117,731
2021-02-01 $27.41 $27.46 $27.32 $27.44 $25.50 1,002,365
2021-01-29 $27.26 $27.30 $26.87 $27.02 $25.11 293,234
2021-01-28 $27.43 $27.67 $27.42 $27.60 $25.65 84,390
2021-01-27 $27.54 $27.61 $27.29 $27.33 $25.40 260,767
2021-01-26 $27.99 $28.00 $27.89 $27.95 $25.97 103,313
2021-01-25 $27.82 $28.00 $27.68 $28.00 $26.02 126,163
2021-01-22 $27.86 $28.00 $27.86 $27.94 $25.97 43,574
2021-01-21 $28.12 $28.17 $27.99 $28.16 $26.17 80,385
2021-01-20 $27.92 $28.11 $27.92 $28.11 $26.12 86,809
2021-01-19 $27.80 $27.84 $27.72 $27.82 $25.85 65,014
2021-01-15 $27.76 $27.83 $27.55 $27.72 $25.76 863,402
2021-01-14 $28.02 $28.17 $28.02 $28.09 $26.10 185,786
2021-01-13 $27.87 $27.98 $27.85 $27.89 $25.92 102,712
2021-01-12 $27.76 $27.94 $27.68 $27.91 $25.94 59,906
2021-01-11 $27.70 $27.86 $27.69 $27.76 $25.79 450,098
2021-01-08 $28.17 $28.21 $27.96 $28.20 $26.21 78,300
2021-01-07 $28.00 $28.07 $27.92 $28.05 $26.07 99,379
2021-01-06 $27.76 $28.10 $27.75 $27.99 $26.01 98,576
2021-01-05 $27.49 $27.77 $27.48 $27.70 $25.74 106,301
2021-01-04 $27.70 $27.72 $27.30 $27.40 $25.46 152,256
2020-12-31 $27.24 $27.30 $27.12 $27.18 $25.26 74,179
2020-12-30 $27.46 $27.49 $27.33 $27.33 $25.40 82,551
2020-12-29 $27.42 $27.44 $27.25 $27.30 $25.37 78,288
2020-12-28 $27.18 $27.25 $27.11 $27.16 $25.24 125,597
2020-12-24 $27.00 $27.03 $26.94 $27.03 $25.12 60,787
2020-12-23 $27.01 $27.01 $26.93 $27.00 $25.09 95,253
2020-12-22 $26.77 $26.79 $26.70 $26.77 $24.88 93,503
2020-12-21 $26.62 $26.96 $26.52 $26.91 $25.01 109,330
2020-12-18 $27.25 $27.27 $27.11 $27.15 $25.23 115,837
2020-12-17 $27.23 $27.28 $27.16 $27.16 $25.24 130,608
2020-12-16 $26.94 $27.02 $26.84 $26.98 $25.07 112,457
2020-12-15 $26.70 $26.87 $26.67 $26.87 $24.97 124,166
2020-12-14 $26.73 $26.76 $26.55 $26.56 $24.68 107,372
2020-12-11 $26.66 $26.74 $26.59 $26.74 $24.65 44,582
2020-12-10 $26.64 $26.83 $26.64 $26.77 $24.67 50,603
2020-12-09 $26.84 $26.85 $26.58 $26.74 $24.65 135,259
2020-12-08 $26.57 $26.71 $26.56 $26.70 $24.61 71,366
2020-12-07 $26.59 $26.69 $26.58 $26.61 $24.53 192,635
2020-12-04 $26.77 $26.82 $26.73 $26.80 $24.70 56,227
2020-12-03 $26.60 $26.74 $26.60 $26.62 $24.53 138,377
2020-12-02 $26.38 $26.48 $26.34 $26.45 $24.38 89,546
2020-12-01 $26.34 $26.50 $26.31 $26.47 $24.40 135,148
2020-11-30 $26.39 $26.39 $25.98 $25.98 $23.95 90,248
2020-11-27 $26.39 $26.48 $26.39 $26.48 $24.41 42,663
2020-11-25 $26.26 $26.37 $26.18 $26.32 $24.26 78,100
2020-11-24 $26.19 $26.40 $26.19 $26.38 $24.31 86,971
2020-11-23 $26.17 $26.22 $26.01 $26.10 $24.06 91,810
2020-11-20 $26.08 $26.16 $26.03 $26.11 $24.06 88,887
2020-11-19 $25.91 $26.07 $25.89 $26.06 $24.01 121,978
2020-11-18 $26.05 $26.15 $25.90 $25.90 $23.87 123,612
2020-11-17 $25.97 $26.08 $25.92 $26.00 $23.96 145,787
2020-11-16 $25.96 $26.02 $25.89 $25.98 $23.95 81,022
2020-11-13 $25.60 $25.80 $25.60 $25.79 $23.77 72,476
2020-11-12 $25.61 $25.68 $25.40 $25.47 $23.48 64,589
2020-11-11 $25.73 $25.83 $25.73 $25.80 $23.78 102,288
2020-11-10 $25.68 $25.73 $25.55 $25.56 $23.56 146,406
2020-11-09 $26.00 $26.00 $25.51 $25.54 $23.54 119,914
2020-11-06 $25.17 $25.22 $25.08 $25.16 $23.19 61,080
2020-11-05 $24.93 $25.06 $24.88 $25.06 $23.10 333,952
2020-11-04 $24.24 $24.60 $24.18 $24.40 $22.49 71,265
2020-11-03 $24.04 $24.27 $24.04 $24.17 $22.28 131,108
2020-11-02 $23.53 $23.61 $23.44 $23.57 $21.72 120,885
2020-10-30 $23.37 $23.37 $23.17 $23.32 $21.49 124,536
2020-10-29 $23.36 $23.54 $23.27 $23.48 $21.64 143,922
2020-10-28 $23.58 $23.61 $23.31 $23.31 $21.48 111,276
2020-10-27 $24.28 $24.30 $24.12 $24.14 $22.25 109,686
2020-10-26 $24.49 $24.54 $24.20 $24.35 $22.44 172,445
2020-10-23 $24.70 $24.71 $24.57 $24.69 $22.76 56,876
2020-10-22 $24.60 $24.66 $24.49 $24.62 $22.69 81,922
2020-10-21 $24.66 $24.83 $24.66 $24.68 $22.74 64,226
2020-10-20 $24.63 $24.76 $24.62 $24.62 $22.69 137,744
2020-10-19 $24.74 $24.80 $24.52 $24.53 $22.61 266,410
2020-10-16 $24.64 $24.76 $24.64 $24.64 $22.71 158,801
2020-10-15 $24.38 $24.60 $24.38 $24.56 $22.64 132,280
2020-10-14 $24.99 $24.99 $24.79 $24.82 $22.88 78,531
2020-10-13 $24.97 $24.97 $24.82 $24.88 $22.93 100,265
2020-10-12 $25.07 $25.18 $25.07 $25.12 $23.15 124,842
2020-10-09 $25.00 $25.07 $24.96 $25.06 $23.10 1,135,037
2020-10-08 $24.75 $24.84 $24.75 $24.84 $22.89 116,505
2020-10-07 $24.62 $24.73 $24.60 $24.65 $22.72 77,107
2020-10-06 $24.79 $24.80 $24.47 $24.47 $22.55 100,239
2020-10-05 $24.66 $24.84 $24.66 $24.84 $22.89 127,435
2020-10-02 $24.26 $24.48 $24.26 $24.43 $22.52 98,766
2020-10-01 $24.41 $24.52 $24.36 $24.47 $22.55 121,055
2020-09-30 $24.30 $24.44 $24.24 $24.30 $22.40 156,864
2020-09-29 $24.46 $24.52 $24.37 $24.41 $22.50 65,586
2020-09-28 $24.45 $24.51 $24.40 $24.45 $22.53 113,451
2020-09-25 $23.93 $24.14 $23.82 $24.13 $22.24 149,330
2020-09-24 $23.98 $24.18 $23.86 $24.07 $22.18 127,792
2020-09-23 $24.31 $24.34 $23.96 $23.97 $22.09 159,663
2020-09-22 $24.16 $24.24 $24.00 $24.20 $22.30 218,386
2020-09-21 $24.19 $24.21 $23.92 $24.20 $22.30 260,071
2020-09-18 $24.84 $24.90 $24.69 $24.73 $22.79 366,273
2020-09-17 $24.76 $24.92 $24.72 $24.92 $22.97 155,331
2020-09-16 $25.07 $25.09 $24.88 $24.92 $22.97 98,146
2020-09-15 $25.02 $25.05 $24.90 $24.95 $23.00 99,938
2020-09-14 $24.85 $24.86 $24.75 $24.78 $22.83 523,521
2020-09-11 $24.61 $24.73 $24.54 $24.63 $22.70 121,449
2020-09-10 $24.77 $24.84 $24.37 $24.38 $22.47 766,937
2020-09-09 $24.53 $24.75 $24.53 $24.65 $22.72 160,401
2020-09-08 $24.13 $24.36 $24.07 $24.16 $22.27 160,774
2020-09-04 $24.52 $24.54 $24.00 $24.44 $22.53 146,124
2020-09-03 $24.93 $24.93 $24.31 $24.38 $22.47 121,234
2020-09-02 $24.93 $25.06 $24.82 $25.05 $23.09 279,143
2020-09-01 $24.70 $24.77 $24.65 $24.74 $22.80 62,382
2020-08-31 $24.85 $24.88 $24.70 $24.72 $22.78 207,983
2020-08-28 $24.87 $24.92 $24.76 $24.90 $22.95 119,432
2020-08-27 $24.98 $24.98 $24.70 $24.76 $22.82 213,645
2020-08-26 $24.84 $25.04 $24.82 $25.03 $23.07 193,035
2020-08-25 $24.95 $24.95 $24.71 $24.81 $22.87 119,910
2020-08-24 $24.94 $24.94 $24.78 $24.85 $22.90 134,976
2020-08-21 $24.56 $24.67 $24.52 $24.67 $22.74 92,866
2020-08-20 $24.61 $24.83 $24.61 $24.82 $22.88 107,084
2020-08-19 $25.09 $25.09 $24.82 $24.82 $22.88 107,669
2020-08-18 $25.11 $25.11 $24.91 $25.02 $23.06 82,691
2020-08-17 $24.87 $25.00 $24.87 $24.98 $23.02 82,308
2020-08-14 $24.73 $24.80 $24.68 $24.73 $22.79 126,063
2020-08-13 $24.93 $25.00 $24.79 $24.84 $22.89 253,333
2020-08-12 $24.96 $25.12 $24.96 $25.00 $23.04 199,873
2020-08-11 $24.78 $24.80 $24.50 $24.51 $22.59 326,535
2020-08-10 $24.49 $24.51 $24.40 $24.49 $22.57 90,746
2020-08-07 $24.38 $24.46 $24.33 $24.45 $22.53 142,667
2020-08-06 $24.55 $24.65 $24.47 $24.64 $22.71 119,023
2020-08-05 $24.64 $24.75 $24.57 $24.61 $22.68 194,879
2020-08-04 $24.19 $24.41 $24.16 $24.40 $22.49 104,670
2020-08-03 $23.98 $24.30 $23.98 $24.26 $22.36 178,692
2020-07-31 $24.08 $24.08 $23.65 $23.81 $21.95 169,402
2020-07-30 $23.95 $24.21 $23.80 $24.18 $22.29 95,710
2020-07-29 $24.31 $24.50 $24.28 $24.45 $22.53 95,059
2020-07-28 $24.20 $24.33 $24.18 $24.22 $22.32 83,374
2020-07-27 $24.20 $24.33 $24.19 $24.29 $22.39 81,731
2020-07-24 $23.94 $24.05 $23.91 $24.00 $22.12 128,347
2020-07-23 $24.19 $24.32 $24.05 $24.08 $22.19 80,907
2020-07-22 $24.23 $24.34 $24.23 $24.32 $22.42 106,439
2020-07-21 $24.30 $24.34 $24.20 $24.22 $22.32 124,582
2020-07-20 $24.17 $24.28 $24.12 $24.28 $22.38 120,668
2020-07-17 $23.97 $24.08 $23.94 $24.08 $22.19 90,500
2020-07-16 $23.93 $24.00 $23.83 $23.87 $22.00 113,747
2020-07-15 $24.08 $24.15 $23.95 $24.03 $22.15 130,032
2020-07-14 $23.44 $23.78 $23.42 $23.77 $21.91 78,259
2020-07-13 $23.61 $23.77 $23.34 $23.38 $21.55 124,906
2020-07-10 $23.39 $23.49 $23.34 $23.46 $21.62 272,549
2020-07-09 $23.47 $23.51 $23.13 $23.30 $21.48 97,400
2020-07-08 $23.26 $23.50 $23.26 $23.49 $21.65 192,495
2020-07-07 $23.33 $23.46 $23.22 $23.26 $21.44 105,755
2020-07-06 $23.41 $23.50 $23.35 $23.47 $21.63 233,192
2020-07-02 $23.22 $23.30 $23.11 $23.13 $21.32 83,177
2020-07-01 $22.91 $23.03 $22.86 $22.99 $21.19 99,240
2020-06-30 $22.76 $22.98 $22.75 $22.92 $21.12 88,906
2020-06-29 $22.81 $22.87 $22.66 $22.87 $21.08 1,107,496
2020-06-26 $22.96 $22.96 $22.68 $22.69 $20.91 165,558
2020-06-25 $22.67 $22.99 $22.60 $22.99 $21.19 104,337
2020-06-24 $22.98 $23.04 $22.62 $22.67 $20.89 115,906
2020-06-23 $23.42 $23.48 $23.28 $23.28 $21.46 111,109
2020-06-22 $23.04 $23.22 $23.02 $23.17 $21.36 208,831
2020-06-19 $23.25 $23.25 $22.83 $22.87 $21.08 232,287
2020-06-18 $22.96 $23.08 $22.94 $23.01 $21.21 119,787
2020-06-17 $23.27 $23.31 $23.12 $23.17 $21.36 158,424
2020-06-16 $23.33 $23.34 $22.98 $23.13 $21.32 270,170
2020-06-15 $22.34 $22.93 $22.29 $22.87 $21.08 171,634
2020-06-12 $23.30 $23.35 $22.80 $23.07 $20.95 216,624
2020-06-11 $23.32 $23.39 $22.70 $22.72 $20.63 431,473
2020-06-10 $24.01 $24.14 $23.88 $23.98 $21.78 368,464
2020-06-09 $23.81 $24.00 $23.80 $23.95 $21.75 183,349
2020-06-08 $24.08 $24.24 $23.96 $24.22 $22.00 1,719,023
2020-06-05 $23.99 $24.11 $23.92 $23.95 $21.75 145,094
2020-06-04 $23.57 $23.70 $23.51 $23.60 $21.43 248,112
2020-06-03 $23.49 $23.74 $23.46 $23.67 $21.50 373,809
2020-06-02 $23.27 $23.33 $23.20 $23.29 $21.15 247,454
2020-06-01 $22.83 $23.21 $22.83 $23.17 $21.04 189,739
2020-05-29 $22.69 $22.71 $22.44 $22.69 $20.61 160,314
2020-05-28 $22.72 $22.92 $22.68 $22.68 $20.60 435,394
2020-05-27 $22.64 $22.64 $22.30 $22.57 $20.50 288,373
2020-05-26 $22.39 $22.51 $22.37 $22.38 $20.32 286,357
2020-05-22 $21.78 $21.84 $21.67 $21.84 $19.83 372,088
2020-05-21 $22.02 $22.03 $21.80 $21.85 $19.84 173,696
2020-05-20 $22.11 $22.17 $22.01 $22.10 $20.07 252,208
2020-05-19 $21.85 $22.00 $21.75 $21.77 $19.77 282,193
2020-05-18 $21.66 $22.06 $21.66 $22.01 $19.99 320,892
2020-05-15 $21.08 $21.16 $20.98 $21.13 $19.19 143,934
2020-05-14 $20.82 $21.12 $20.66 $21.12 $19.18 776,216
2020-05-13 $21.59 $21.60 $21.14 $21.24 $19.29 380,808
2020-05-12 $21.87 $21.93 $21.49 $21.49 $19.52 424,929
2020-05-11 $21.65 $21.83 $21.64 $21.78 $19.78 490,764
2020-05-08 $21.77 $21.87 $21.73 $21.83 $19.83 156,327
2020-05-07 $21.47 $21.62 $21.43 $21.51 $19.53 261,218
2020-05-06 $21.46 $21.53 $21.17 $21.19 $19.24 348,811
2020-05-05 $21.39 $21.47 $21.25 $21.28 $19.33 380,946
2020-05-04 $21.10 $21.30 $21.07 $21.28 $19.33 307,208
2020-05-01 $21.30 $21.41 $21.16 $21.22 $19.27 352,697
2020-04-30 $21.95 $21.96 $21.65 $21.70 $19.71 515,764
2020-04-29 $22.16 $22.39 $22.15 $22.28 $20.23 334,335
2020-04-28 $22.02 $22.08 $21.76 $21.79 $19.79 240,371
2020-04-27 $21.50 $21.65 $21.46 $21.62 $19.63 270,507
2020-04-24 $21.22 $21.34 $21.09 $21.30 $19.34 574,893
2020-04-23 $21.11 $21.44 $21.03 $21.07 $19.14 1,076,570
2020-04-22 $21.05 $21.11 $20.94 $21.05 $19.12 400,136
2020-04-21 $20.74 $20.95 $20.62 $20.66 $18.76 400,034
2020-04-20 $21.16 $21.43 $21.06 $21.08 $19.14 411,673
2020-04-17 $21.27 $21.42 $21.14 $21.40 $19.43 226,823
2020-04-16 $20.90 $20.90 $20.61 $20.89 $18.97 403,050
2020-04-15 $20.95 $20.99 $20.76 $20.81 $18.90 1,480,966
2020-04-14 $21.49 $21.71 $21.43 $21.49 $19.52 1,159,552
2020-04-13 $21.35 $21.43 $21.04 $21.27 $19.32 605,251
2020-04-09 $21.16 $21.46 $21.14 $21.35 $19.39 608,224
2020-04-08 $20.67 $20.97 $20.57 $20.90 $18.98 435,090
2020-04-07 $21.10 $21.15 $20.54 $20.54 $18.65 469,223
2020-04-06 $20.07 $20.56 $20.06 $20.54 $18.65 273,868
2020-04-03 $19.63 $19.66 $19.29 $19.40 $17.62 270,626
2020-04-02 $19.43 $19.93 $19.43 $19.84 $18.02 281,785
2020-04-01 $19.66 $19.92 $19.43 $19.50 $17.71 433,219
2020-03-31 $20.00 $20.52 $20.00 $20.26 $18.40 323,167
2020-03-30 $20.05 $20.46 $20.01 $20.46 $18.58 298,926
2020-03-27 $19.73 $20.38 $19.70 $20.04 $18.20 529,893
2020-03-26 $19.74 $20.57 $19.39 $20.53 $18.64 465,828
2020-03-25 $19.10 $19.99 $19.03 $19.59 $17.79 843,056
2020-03-24 $18.58 $19.04 $18.46 $18.91 $17.17 529,857
2020-03-23 $17.83 $17.88 $17.29 $17.43 $15.83 923,943
2020-03-20 $18.57 $18.72 $17.70 $17.79 $16.16 929,242
2020-03-19 $17.75 $18.52 $17.61 $18.18 $16.51 1,069,512
2020-03-18 $17.82 $18.37 $17.33 $17.87 $16.23 1,055,860
2020-03-17 $18.55 $19.16 $18.29 $19.05 $17.30 3,521,304
2020-03-16 $18.13 $19.06 $17.59 $18.32 $16.64 946,713
2020-03-13 $20.59 $20.68 $19.37 $20.59 $18.70 650,561
2020-03-12 $20.06 $20.87 $19.00 $19.23 $17.46 757,846
2020-03-11 $22.32 $22.37 $21.55 $21.72 $19.73 1,212,256
2020-03-10 $22.93 $22.99 $22.20 $22.91 $20.81 668,232
2020-03-09 $22.47 $22.79 $22.04 $22.04 $20.02 809,808
2020-03-06 $23.86 $24.07 $23.73 $23.97 $21.77 251,869
2020-03-05 $24.37 $24.57 $24.17 $24.29 $22.06 254,595
2020-03-04 $24.59 $24.91 $24.44 $24.88 $22.60 290,786
2020-03-03 $24.54 $24.73 $23.99 $24.13 $21.91 400,736
2020-03-02 $23.98 $24.34 $23.81 $24.34 $22.10 526,434
2020-02-28 $23.73 $24.00 $23.46 $23.93 $21.73 459,843
2020-02-27 $24.59 $24.85 $24.28 $24.30 $22.07 881,223
2020-02-26 $25.22 $25.38 $25.02 $25.04 $22.74 192,204
2020-02-25 $25.64 $25.64 $25.02 $25.06 $22.76 253,061
2020-02-24 $25.59 $25.71 $25.47 $25.56 $23.21 225,491
2020-02-21 $26.61 $26.62 $26.50 $26.55 $24.11 462,958
2020-02-20 $26.78 $26.85 $26.61 $26.71 $24.26 94,654
2020-02-19 $26.90 $26.93 $26.89 $26.90 $24.43 142,549
2020-02-18 $26.72 $26.84 $26.72 $26.78 $24.32 229,997
2020-02-14 $26.90 $26.90 $26.82 $26.85 $24.38 91,053
2020-02-13 $26.80 $26.96 $26.80 $26.88 $24.41 141,586
2020-02-12 $26.97 $27.04 $26.96 $27.01 $24.53 213,648
2020-02-11 $26.83 $26.91 $26.82 $26.85 $24.38 128,417
2020-02-10 $26.64 $26.75 $26.64 $26.73 $24.28 143,742
2020-02-07 $26.79 $26.79 $26.66 $26.70 $24.25 162,837
2020-02-06 $27.03 $27.03 $26.92 $26.92 $24.45 416,838
2020-02-05 $26.99 $27.01 $26.90 $26.95 $24.48 914,901
2020-02-04 $26.71 $26.78 $26.68 $26.75 $24.29 184,828
2020-02-03 $26.28 $26.44 $26.28 $26.31 $23.89 268,522
2020-01-31 $26.48 $26.48 $26.17 $26.25 $23.84 87,896
2020-01-30 $26.46 $26.70 $26.45 $26.70 $24.25 118,957
2020-01-29 $26.77 $26.79 $26.68 $26.68 $24.23 203,991
2020-01-28 $26.60 $26.75 $26.57 $26.70 $24.25 103,441
2020-01-27 $26.51 $26.64 $26.51 $26.54 $24.10 160,747
2020-01-24 $27.33 $27.34 $27.00 $27.11 $24.62 214,610
2020-01-23 $27.18 $27.29 $27.09 $27.24 $24.74 184,878
2020-01-22 $27.39 $27.45 $27.33 $27.36 $24.85 166,868
2020-01-21 $27.33 $27.37 $27.27 $27.28 $24.77 532,914
2020-01-17 $27.42 $27.44 $27.39 $27.44 $24.92 145,207
2020-01-16 $27.26 $27.35 $27.23 $27.35 $24.84 218,604
2020-01-15 $27.17 $27.24 $27.16 $27.17 $24.67 259,904
2020-01-14 $27.08 $27.26 $27.08 $27.25 $24.75 202,864
2020-01-13 $27.07 $27.17 $27.02 $27.17 $24.67 544,110
2020-01-10 $27.12 $27.15 $27.00 $27.02 $24.54 277,899
2020-01-09 $27.13 $27.17 $27.08 $27.17 $24.67 86,200
2020-01-08 $27.01 $27.16 $26.97 $27.08 $24.59 94,379
2020-01-07 $27.00 $27.06 $26.97 $27.00 $24.52 1,054,821
2020-01-06 $26.84 $27.02 $26.82 $27.02 $24.54 1,360,743
2020-01-03 $26.92 $27.04 $26.87 $26.91 $24.44 122,523
2020-01-02 $27.20 $27.24 $27.12 $27.24 $24.74 114,883
2019-12-31 $26.93 $27.07 $26.90 $27.05 $24.57 107,402
2019-12-30 $27.11 $27.18 $26.96 $26.98 $24.50 323,272
2019-12-27 $27.16 $27.16 $27.07 $27.07 $24.58 299,320
2019-12-26 $26.99 $27.07 $26.95 $27.02 $24.54 66,209
2019-12-24 $26.95 $26.97 $26.88 $26.93 $24.46 118,410
2019-12-23 $26.96 $26.96 $26.91 $26.94 $24.47 161,860
2019-12-20 $26.96 $26.99 $26.89 $26.93 $24.46 219,038
2019-12-19 $26.84 $26.92 $26.83 $26.89 $24.42 93,702
2019-12-18 $26.89 $26.90 $26.84 $26.87 $24.40 148,987
2019-12-17 $26.88 $26.95 $26.86 $26.90 $24.43 197,287
2019-12-16 $26.96 $27.02 $26.93 $26.94 $24.47 260,443
2019-12-13 $27.20 $27.31 $27.13 $27.18 $24.29 94,417
2019-12-12 $26.88 $27.05 $26.80 $27.05 $24.17 163,074
2019-12-11 $26.77 $26.92 $26.77 $26.89 $24.03 150,105
2019-12-10 $26.82 $26.87 $26.74 $26.82 $23.97 137,114
2019-12-09 $26.91 $26.94 $26.82 $26.83 $23.97 76,994
2019-12-06 $26.87 $26.93 $26.86 $26.92 $24.06 71,955
2019-12-05 $26.75 $26.75 $26.63 $26.67 $23.83 110,398
2019-12-04 $26.59 $26.68 $26.59 $26.68 $23.84 193,585
2019-12-03 $26.34 $26.45 $26.24 $26.44 $23.63 111,299
2019-12-02 $26.68 $26.69 $26.48 $26.62 $23.79 125,695
2019-11-29 $26.70 $26.73 $26.67 $26.73 $23.89 823,792
2019-11-27 $26.83 $26.91 $26.83 $26.90 $24.04 85,356
2019-11-26 $26.73 $26.78 $26.68 $26.77 $23.92 87,955
2019-11-25 $26.67 $26.78 $26.61 $26.78 $23.93 75,142
2019-11-22 $26.67 $26.67 $26.47 $26.55 $23.73 82,723
2019-11-21 $26.45 $26.50 $26.41 $26.46 $23.65 139,503
2019-11-20 $26.56 $26.60 $26.41 $26.48 $23.66 98,888
2019-11-19 $26.79 $26.80 $26.65 $26.70 $23.86 88,604
2019-11-18 $26.56 $26.67 $26.55 $26.67 $23.83 152,344
2019-11-15 $26.55 $26.64 $26.53 $26.64 $23.81 55,057
2019-11-14 $26.33 $26.44 $26.33 $26.42 $23.61 107,980
2019-11-13 $26.43 $26.49 $26.36 $26.45 $23.64 87,510
2019-11-12 $26.64 $26.69 $26.60 $26.65 $23.82 49,472
2019-11-11 $26.55 $26.69 $26.55 $26.69 $23.85 75,170
2019-11-08 $26.67 $26.72 $26.60 $26.72 $23.87 82,115
2019-11-07 $26.82 $26.86 $26.77 $26.80 $23.95 223,883
2019-11-06 $26.63 $26.74 $26.63 $26.66 $23.83 98,241
2019-11-05 $26.62 $26.66 $26.59 $26.65 $23.82 186,803
2019-11-04 $26.66 $26.71 $26.63 $26.66 $23.83 85,976
2019-11-01 $26.45 $26.52 $26.45 $26.50 $23.68 82,857
2019-10-31 $26.24 $26.26 $26.14 $26.25 $23.46 65,305
2019-10-30 $26.25 $26.38 $26.20 $26.38 $23.57 113,631
2019-10-29 $26.24 $26.33 $26.22 $26.33 $23.53 104,840
2019-10-28 $26.24 $26.33 $26.24 $26.31 $23.51 121,241
2019-10-25 $26.04 $26.17 $26.03 $26.15 $23.37 58,532
2019-10-24 $26.18 $26.18 $26.05 $26.10 $23.32 54,261
2019-10-23 $25.97 $26.06 $25.97 $26.04 $23.27 77,751
2019-10-22 $26.00 $26.08 $25.94 $25.95 $23.19 85,526
2019-10-21 $25.99 $26.04 $25.98 $26.04 $23.27 103,100
2019-10-18 $25.86 $25.92 $25.79 $25.84 $23.09 609,739
2019-10-17 $26.00 $26.03 $25.90 $25.95 $23.19 72,759
2019-10-16 $25.80 $25.93 $25.80 $25.88 $23.13 100,963
2019-10-15 $25.61 $25.93 $25.61 $25.84 $23.09 98,889
2019-10-14 $25.56 $25.61 $25.52 $25.56 $22.84 94,796
2019-10-11 $25.57 $25.81 $25.57 $25.69 $22.96 275,176
2019-10-10 $24.96 $25.13 $24.96 $25.13 $22.46 102,167
2019-10-09 $24.87 $24.96 $24.85 $24.92 $22.27 345,549
2019-10-08 $24.93 $24.93 $24.77 $24.80 $22.16 209,557
2019-10-07 $25.06 $25.18 $25.06 $25.08 $22.41 183,295
2019-10-04 $24.92 $25.13 $24.92 $25.11 $22.44 86,635
2019-10-03 $24.77 $24.93 $24.67 $24.92 $22.27 307,765
2019-10-02 $25.01 $25.02 $24.78 $24.86 $22.22 316,184
2019-10-01 $25.50 $25.54 $25.29 $25.34 $22.65 360,443
2019-09-30 $25.51 $25.56 $25.48 $25.50 $22.79 1,475,183
2019-09-27 $25.54 $25.60 $25.42 $25.47 $22.76 97,803
2019-09-26 $25.57 $25.57 $25.45 $25.51 $22.80 312,740
2019-09-25 $25.35 $25.49 $25.28 $25.46 $22.75 691,903
2019-09-24 $25.63 $25.66 $25.46 $25.49 $22.78 376,629
2019-09-23 $25.54 $25.67 $25.54 $25.66 $22.93 6,958,235
2019-09-20 $25.83 $25.84 $25.69 $25.71 $22.98 180,034
2019-09-19 $25.86 $25.92 $25.82 $25.84 $23.09 515,302
2019-09-18 $25.71 $25.77 $25.57 $25.73 $22.99 114,641
2019-09-17 $25.60 $25.84 $25.60 $25.82 $23.07 225,893
2019-09-16 $25.79 $25.80 $25.70 $25.70 $22.97 204,500
2019-09-13 $25.95 $26.03 $25.93 $25.97 $23.21 238,952
2019-09-12 $25.62 $25.82 $25.62 $25.77 $23.03 228,045
2019-09-11 $25.59 $25.66 $25.57 $25.66 $22.93 138,673
2019-09-10 $25.43 $25.54 $25.40 $25.52 $22.81 102,345
2019-09-09 $25.44 $25.49 $25.42 $25.46 $22.75 110,256
2019-09-06 $25.38 $25.47 $25.38 $25.42 $22.72 76,829
2019-09-05 $25.31 $25.36 $25.30 $25.31 $22.62 141,959
2019-09-04 $24.99 $25.12 $24.99 $25.12 $22.45 164,257
2019-09-03 $24.64 $24.69 $24.59 $24.67 $22.05 131,650
2019-08-30 $24.79 $24.82 $24.67 $24.79 $22.15 186,655
2019-08-29 $24.70 $24.72 $24.63 $24.65 $22.03 90,150
2019-08-28 $24.37 $24.55 $24.33 $24.47 $21.87 124,284
2019-08-27 $24.59 $24.61 $24.48 $24.51 $21.90 122,141
2019-08-26 $24.42 $24.48 $24.35 $24.44 $21.84 215,830
2019-08-23 $24.49 $24.68 $24.27 $24.27 $21.69 152,806
2019-08-22 $24.67 $24.68 $24.51 $24.60 $21.98 284,186
2019-08-21 $24.73 $24.76 $24.66 $24.66 $22.04 111,213
2019-08-20 $24.55 $24.59 $24.48 $24.55 $21.94 145,747
2019-08-19 $24.65 $24.70 $24.60 $24.61 $21.99 207,596
2019-08-16 $24.27 $24.48 $24.27 $24.48 $21.88 241,216
2019-08-15 $24.13 $24.19 $24.05 $24.14 $21.57 542,091
2019-08-14 $24.28 $24.29 $24.07 $24.07 $21.51 189,594
2019-08-13 $24.49 $24.80 $24.49 $24.76 $22.13 177,969
2019-08-12 $24.63 $24.69 $24.49 $24.54 $21.93 174,817
2019-08-09 $24.90 $24.92 $24.75 $24.78 $22.14 138,917
2019-08-08 $24.85 $25.06 $24.85 $24.99 $22.33 307,842
2019-08-07 $24.46 $24.73 $24.43 $24.69 $22.06 241,331
2019-08-06 $24.61 $24.69 $24.44 $24.60 $21.98 376,981
2019-08-05 $24.76 $24.76 $24.37 $24.51 $21.90 191,297
2019-08-02 $25.20 $25.22 $25.02 $25.13 $22.46 411,892
2019-08-01 $25.45 $25.65 $25.25 $25.30 $22.61 215,549
2019-07-31 $25.69 $25.74 $25.36 $25.53 $22.82 220,263
2019-07-30 $25.78 $25.78 $25.69 $25.72 $22.99 134,617
2019-07-29 $26.06 $26.06 $25.96 $26.00 $23.24 121,174
2019-07-26 $26.06 $26.08 $26.01 $26.06 $23.29 164,782
2019-07-25 $26.19 $26.19 $25.94 $25.99 $23.23 101,644
2019-07-24 $26.17 $26.30 $26.17 $26.28 $23.49 185,111
2019-07-23 $26.25 $26.30 $26.21 $26.30 $23.50 131,138
2019-07-22 $26.17 $26.19 $26.10 $26.13 $23.35 247,023
2019-07-19 $26.23 $26.26 $26.12 $26.14 $23.36 416,757
2019-07-18 $26.07 $26.23 $26.04 $26.21 $23.42 160,293
2019-07-17 $26.29 $26.29 $26.19 $26.22 $23.43 140,703
2019-07-16 $26.21 $26.28 $26.18 $26.22 $23.43 107,063
2019-07-15 $26.26 $26.33 $26.26 $26.28 $23.49 127,939
2019-07-12 $26.19 $26.24 $26.18 $26.24 $23.45 121,430
2019-07-11 $26.15 $26.19 $26.09 $26.16 $23.38 186,496
2019-07-10 $26.15 $26.23 $26.11 $26.13 $23.35 110,744
2019-07-09 $25.94 $26.05 $25.94 $26.05 $23.28 105,695
2019-07-08 $26.22 $26.23 $26.17 $26.21 $23.42 82,537
2019-07-05 $26.37 $26.39 $26.23 $26.36 $23.56 130,004
2019-07-03 $26.59 $26.66 $26.59 $26.65 $23.82 183,612
2019-07-02 $26.41 $26.44 $26.38 $26.43 $23.62 88,661
2019-07-01 $26.49 $26.49 $26.28 $26.33 $23.53 140,503
2019-06-28 $26.24 $26.26 $26.18 $26.26 $23.47 250,714
2019-06-27 $26.05 $26.12 $26.05 $26.12 $23.34 86,724
2019-06-26 $26.03 $26.06 $26.00 $26.02 $23.25 142,181
2019-06-25 $26.11 $26.11 $25.85 $25.93 $23.17 278,143
2019-06-24 $26.06 $26.12 $26.06 $26.10 $23.32 200,344
2019-06-21 $26.07 $26.11 $26.01 $26.02 $23.25 280,616
2019-06-20 $26.16 $26.20 $26.06 $26.16 $23.38 274,533
2019-06-19 $25.85 $25.96 $25.81 $25.95 $23.19 179,319
2019-06-18 $25.68 $25.82 $25.61 $25.81 $23.07 258,756
2019-06-17 $25.51 $25.55 $25.47 $25.48 $22.77 122,991
2019-06-14 $26.07 $26.11 $26.03 $26.08 $22.81 91,485
2019-06-13 $26.22 $26.25 $26.15 $26.19 $22.91 142,205
2019-06-12 $26.17 $26.25 $26.12 $26.12 $22.85 99,178
2019-06-11 $26.42 $26.42 $26.25 $26.29 $23.00 214,513
2019-06-10 $26.12 $26.20 $26.12 $26.16 $22.88 791,654
2019-06-07 $25.98 $26.11 $25.96 $26.07 $22.80 281,613
2019-06-06 $25.77 $25.82 $25.68 $25.76 $22.54 148,934
2019-06-05 $25.79 $25.81 $25.62 $25.64 $22.43 167,943
2019-06-04 $25.55 $25.73 $25.53 $25.70 $22.48 141,121
2019-06-03 $25.26 $25.40 $25.25 $25.38 $22.20 155,172
2019-05-31 $25.11 $25.26 $25.11 $25.26 $22.10 127,500
2019-05-30 $25.39 $25.45 $25.37 $25.44 $22.25 183,352
2019-05-29 $25.45 $25.45 $25.32 $25.41 $22.22 179,500
2019-05-28 $25.76 $25.89 $25.64 $25.64 $22.43 132,947
2019-05-24 $25.73 $25.78 $25.70 $25.75 $22.52 117,261
2019-05-23 $25.56 $25.56 $25.41 $25.54 $22.34 191,418
2019-05-22 $25.87 $25.87 $25.80 $25.84 $22.60 103,961
2019-05-21 $25.92 $25.98 $25.86 $25.97 $22.71 107,191
2019-05-20 $25.79 $25.89 $25.75 $25.82 $22.59 194,698
2019-05-17 $25.94 $26.07 $25.93 $25.96 $22.71 159,565
2019-05-16 $26.03 $26.18 $26.02 $26.09 $22.82 157,067
2019-05-15 $25.66 $25.95 $25.60 $25.89 $22.65 236,105
2019-05-14 $25.78 $25.94 $25.75 $25.85 $22.61 239,806
2019-05-13 $25.84 $25.84 $25.50 $25.56 $22.36 175,495
2019-05-10 $25.94 $26.12 $25.78 $26.08 $22.81 340,533
2019-05-09 $25.77 $25.92 $25.67 $25.87 $22.63 183,781
2019-05-08 $26.07 $26.14 $26.01 $26.05 $22.79 252,942
2019-05-07 $26.33 $26.33 $26.01 $26.11 $22.84 255,855
2019-05-06 $26.31 $26.53 $26.24 $26.51 $23.19 239,903
2019-05-03 $26.68 $26.84 $26.67 $26.84 $23.48 218,412
2019-05-02 $26.59 $26.59 $26.43 $26.50 $23.18 162,783
2019-05-01 $26.77 $26.84 $26.58 $26.58 $23.25 227,632
2019-04-30 $26.73 $26.77 $26.62 $26.75 $23.40 194,096
2019-04-29 $26.65 $26.78 $26.64 $26.73 $23.38 2,631,111
2019-04-26 $26.57 $26.66 $26.57 $26.63 $23.29 344,856
2019-04-25 $26.51 $26.56 $26.51 $26.54 $23.22 212,694
2019-04-24 $26.69 $26.69 $26.53 $26.59 $23.26 577,164
2019-04-23 $26.84 $26.91 $26.78 $26.91 $23.54 176,994
2019-04-22 $26.83 $26.91 $26.83 $26.90 $23.53 228,268
2019-04-18 $26.95 $26.96 $26.88 $26.96 $23.58 283,965
2019-04-17 $27.09 $27.09 $26.94 $27.00 $23.62 118,618
2019-04-16 $27.07 $27.07 $26.99 $26.99 $23.61 142,380
2019-04-15 $26.97 $26.98 $26.93 $26.93 $23.56 72,607
2019-04-12 $26.96 $26.98 $26.93 $26.98 $23.60 132,792
2019-04-11 $26.79 $26.84 $26.75 $26.77 $23.42 151,509
2019-04-10 $26.68 $26.80 $26.68 $26.76 $23.41 229,219
2019-04-09 $26.79 $26.79 $26.68 $26.70 $23.36 166,171
2019-04-08 $26.89 $26.90 $26.82 $26.90 $23.53 163,674
2019-04-05 $26.80 $26.87 $26.79 $26.85 $23.49 202,113
2019-04-04 $26.75 $26.83 $26.75 $26.83 $23.46 213,111
2019-04-03 $26.86 $26.98 $26.86 $26.90 $23.53 146,681
2019-04-02 $26.65 $26.72 $26.59 $26.72 $23.37 190,160
2019-04-01 $26.65 $26.74 $26.60 $26.74 $23.39 605,855
2019-03-29 $26.29 $26.36 $26.24 $26.33 $23.03 267,921
2019-03-28 $26.22 $26.23 $26.10 $26.20 $22.92 228,126
2019-03-27 $26.23 $26.31 $26.08 $26.21 $22.93 187,049
2019-03-26 $26.28 $26.29 $26.17 $26.23 $22.94 217,531
2019-03-25 $26.00 $26.09 $25.96 $26.04 $22.78 165,348
2019-03-22 $26.26 $26.29 $26.06 $26.07 $22.80 171,954
2019-03-21 $26.32 $26.52 $26.32 $26.51 $23.19 119,694
2019-03-20 $26.45 $26.65 $26.36 $26.53 $23.20 203,334
2019-03-19 $26.64 $26.68 $26.59 $26.59 $23.26 141,293
2019-03-18 $26.41 $26.51 $26.41 $26.51 $23.19 225,592
2019-03-15 $26.24 $26.35 $26.24 $26.35 $23.05 190,031
2019-03-14 $26.11 $26.16 $26.09 $26.10 $22.83 202,555
2019-03-13 $26.11 $26.21 $26.06 $26.19 $22.91 600,237
2019-03-12 $25.99 $26.06 $25.97 $26.04 $22.78 192,754
2019-03-11 $25.79 $26.02 $25.79 $26.02 $22.76 441,720
2019-03-08 $25.65 $25.76 $25.59 $25.76 $22.53 119,645
2019-03-07 $26.06 $26.06 $25.78 $25.80 $22.57 208,353
2019-03-06 $26.25 $26.27 $26.17 $26.18 $22.90 124,750
2019-03-05 $26.24 $26.29 $26.19 $26.26 $22.97 187,773
2019-03-04 $26.34 $26.36 $26.15 $26.24 $22.95 179,358
2019-03-01 $26.40 $26.41 $26.27 $26.31 $23.01 216,737
2019-02-28 $26.27 $26.28 $26.20 $26.21 $22.93 216,280
2019-02-27 $26.39 $26.39 $26.27 $26.34 $23.04 187,114
2019-02-26 $26.35 $26.48 $26.35 $26.43 $23.12 318,834
2019-02-25 $26.42 $26.42 $26.26 $26.31 $23.01 509,636
2019-02-22 $26.27 $26.33 $26.23 $26.28 $22.99 337,189
2019-02-21 $26.22 $26.22 $26.06 $26.12 $22.84 324,147
2019-02-20 $26.22 $26.37 $26.19 $26.28 $22.99 152,330
2019-02-19 $26.01 $26.26 $26.01 $26.24 $22.95 204,069
2019-02-15 $26.00 $26.05 $25.92 $26.04 $22.78 190,622
2019-02-14 $25.61 $25.79 $25.61 $25.69 $22.47 273,912
2019-02-13 $25.74 $25.77 $25.65 $25.65 $22.44 213,359
2019-02-12 $25.65 $25.71 $25.59 $25.71 $22.49 435,414
2019-02-11 $25.44 $25.47 $25.36 $25.41 $22.23 116,178
2019-02-08 $25.42 $25.48 $25.30 $25.48 $22.29 361,766
2019-02-07 $25.75 $25.78 $25.55 $25.64 $22.43 225,898
2019-02-06 $26.11 $26.11 $25.97 $26.00 $22.74 590,183
2019-02-05 $26.08 $26.18 $26.08 $26.16 $22.88 740,976
2019-02-04 $25.87 $26.06 $25.87 $26.06 $22.80 711,781
2019-02-01 $25.86 $25.94 $25.83 $25.86 $22.62 647,134
2019-01-31 $25.87 $25.92 $25.78 $25.82 $22.59 870,207
2019-01-30 $25.76 $26.05 $25.68 $25.96 $22.71 1,491,502
2019-01-29 $25.66 $25.75 $25.61 $25.64 $22.43 226,870
2019-01-28 $25.52 $25.56 $25.44 $25.56 $22.36 412,013
2019-01-25 $25.68 $25.72 $25.58 $25.72 $22.50 193,737
2019-01-24 $25.36 $25.55 $25.32 $25.42 $22.24 483,035
2019-01-23 $25.38 $25.38 $25.19 $25.29 $22.12 324,409
2019-01-22 $25.30 $25.31 $25.09 $25.17 $22.02 930,987
2019-01-18 $25.54 $25.54 $25.38 $25.51 $22.31 211,970
2019-01-17 $25.01 $25.30 $24.94 $25.30 $22.13 228,921
2019-01-16 $25.05 $25.17 $25.05 $25.15 $22.00 343,955
2019-01-15 $24.92 $25.04 $24.90 $25.03 $21.89 307,465
2019-01-14 $24.77 $24.96 $24.75 $24.91 $21.79 359,185
2019-01-11 $24.96 $25.01 $24.83 $24.97 $21.84 436,021
2019-01-10 $24.91 $25.08 $24.85 $25.08 $21.94 200,606
2019-01-09 $24.84 $25.02 $24.83 $24.99 $21.86 388,563
2019-01-08 $24.56 $24.67 $24.50 $24.61 $21.53 290,882
2019-01-07 $24.27 $24.45 $24.21 $24.37 $21.32 201,378
2019-01-04 $23.77 $24.26 $23.77 $24.20 $21.17 290,175
2019-01-03 $23.58 $23.66 $23.33 $23.37 $20.44 262,798
2019-01-02 $23.40 $23.64 $23.28 $23.61 $20.65 284,161
2018-12-31 $23.95 $23.95 $23.60 $23.71 $20.74 1,320,270
2018-12-28 $23.84 $23.84 $23.59 $23.72 $20.75 1,071,832
2018-12-27 $23.28 $23.64 $23.07 $23.64 $20.68 1,656,040
2018-12-26 $23.04 $23.51 $22.90 $23.48 $20.54 2,464,889
2018-12-24 $23.25 $23.36 $22.95 $22.95 $20.08 623,983
2018-12-21 $23.43 $23.59 $23.13 $23.22 $20.31 999,688
2018-12-20 $23.78 $23.83 $23.53 $23.59 $20.64 2,072,473
2018-12-19 $24.05 $24.24 $23.67 $23.75 $20.77 457,331
2018-12-18 $24.00 $24.16 $23.90 $23.96 $20.96 452,249
2018-12-17 $24.37 $24.38 $24.06 $24.15 $20.90 321,216
2018-12-14 $24.45 $24.52 $24.33 $24.35 $21.07 1,038,031
2018-12-13 $24.81 $24.87 $24.64 $24.71 $21.38 698,870
2018-12-12 $24.78 $24.90 $24.73 $24.77 $21.44 561,254
2018-12-11 $24.57 $24.58 $24.25 $24.37 $21.09 457,398
2018-12-10 $24.45 $24.50 $24.10 $24.35 $21.07 398,974
2018-12-07 $24.79 $24.98 $24.54 $24.61 $21.30 344,197
2018-12-06 $24.55 $24.82 $24.36 $24.79 $21.45 511,778
2018-12-04 $25.65 $25.65 $24.93 $24.95 $21.59 836,895
2018-12-03 $25.77 $25.78 $25.59 $25.72 $22.26 807,189
2018-11-30 $25.32 $25.35 $25.24 $25.34 $21.93 296,025
2018-11-29 $25.41 $25.58 $25.40 $25.46 $22.03 241,660
2018-11-28 $25.23 $25.57 $25.09 $25.53 $22.09 960,705
2018-11-27 $25.26 $25.26 $25.13 $25.26 $21.86 322,656
2018-11-26 $25.30 $25.43 $25.30 $25.40 $21.98 248,865
2018-11-23 $25.03 $25.15 $24.97 $25.09 $21.71 139,644
2018-11-21 $25.18 $25.33 $25.07 $25.24 $21.84 620,468
2018-11-20 $24.98 $25.08 $24.78 $24.86 $21.51 502,093
2018-11-19 $25.68 $25.68 $25.34 $25.43 $22.01 200,373
2018-11-16 $25.50 $25.69 $25.44 $25.68 $22.22 343,617
2018-11-15 $25.39 $25.68 $25.27 $25.61 $22.16 1,064,551
2018-11-14 $25.65 $25.74 $25.42 $25.57 $22.13 1,841,771
2018-11-13 $25.43 $25.69 $25.41 $25.48 $22.05 271,629
2018-11-12 $25.75 $25.75 $25.38 $25.42 $22.00 318,206
2018-11-09 $25.87 $25.90 $25.65 $25.76 $22.29 2,071,581
2018-11-08 $26.17 $26.25 $26.08 $26.08 $22.57 463,294
2018-11-07 $26.12 $26.29 $26.05 $26.27 $22.73 245,268
2018-11-06 $25.91 $25.99 $25.86 $25.99 $22.49 221,003
2018-11-05 $25.90 $25.94 $25.74 $25.85 $22.37 142,090
2018-11-02 $26.12 $26.20 $25.76 $25.96 $22.47 829,863
2018-11-01 $25.69 $25.82 $25.56 $25.82 $22.34 311,944
2018-10-31 $25.43 $25.58 $25.40 $25.48 $22.05 249,504
2018-10-30 $25.03 $25.24 $25.00 $25.24 $21.84 326,875
2018-10-29 $25.27 $25.39 $24.80 $24.94 $21.58 270,320
2018-10-26 $24.87 $25.18 $24.58 $25.03 $21.66 786,470
2018-10-25 $25.03 $25.28 $25.01 $25.17 $21.78 653,208
2018-10-24 $25.43 $25.47 $24.83 $24.85 $21.51 1,166,925
2018-10-23 $25.39 $25.68 $25.21 $25.63 $22.18 547,115
2018-10-22 $26.02 $26.04 $25.86 $25.96 $22.47 126,319
2018-10-19 $26.00 $26.12 $25.93 $25.96 $22.47 376,254
2018-10-18 $26.32 $26.36 $25.91 $26.01 $22.51 187,339
2018-10-17 $26.57 $26.57 $26.29 $26.41 $22.86 1,330,763
2018-10-16 $26.53 $26.70 $26.50 $26.63 $23.05 104,986
2018-10-15 $26.14 $26.30 $26.07 $26.21 $22.68 179,247
2018-10-12 $26.40 $26.40 $26.01 $26.27 $22.73 310,178
2018-10-11 $26.33 $26.43 $25.93 $26.14 $22.62 411,085
2018-10-10 $27.03 $27.08 $26.38 $26.47 $22.91 318,677
2018-10-09 $27.06 $27.25 $27.03 $27.22 $23.56 144,719
2018-10-08 $27.17 $27.31 $27.06 $27.27 $23.60 85,144
2018-10-05 $27.52 $27.56 $27.37 $27.43 $23.74 256,186
2018-10-04 $27.83 $27.83 $27.51 $27.58 $23.87 305,290
2018-10-03 $28.06 $28.14 $27.94 $28.01 $24.24 96,058
2018-10-02 $28.08 $28.08 $27.96 $27.99 $24.22 127,244
2018-10-01 $28.24 $28.36 $28.19 $28.22 $24.42 133,371
2018-09-28 $28.12 $28.23 $28.04 $28.08 $24.30 153,075
2018-09-27 $28.34 $28.45 $28.26 $28.30 $24.49 2,049,342
2018-09-26 $28.43 $28.61 $28.22 $28.47 $24.64 478,860
2018-09-25 $28.49 $28.53 $28.35 $28.40 $24.58 116,150
2018-09-24 $28.39 $28.39 $28.25 $28.26 $24.46 105,275
2018-09-21 $28.41 $28.44 $28.31 $28.43 $24.60 204,733
2018-09-20 $28.39 $28.45 $28.29 $28.39 $24.57 166,460
2018-09-19 $28.00 $28.15 $28.00 $28.12 $24.33 172,931
2018-09-18 $27.80 $27.97 $27.80 $27.97 $24.21 119,469
2018-09-17 $27.67 $27.78 $27.59 $27.60 $23.88 155,611
2018-09-14 $27.56 $27.67 $27.46 $27.58 $23.87 218,771
2018-09-13 $27.47 $27.59 $27.36 $27.47 $23.77 92,584
2018-09-12 $27.21 $27.35 $27.15 $27.29 $23.62 180,803
2018-09-11 $27.03 $27.15 $26.89 $27.15 $23.50 174,532
2018-09-10 $27.14 $27.14 $27.03 $27.07 $23.43 209,464
2018-09-07 $26.93 $27.05 $26.82 $26.90 $23.28 330,365
2018-09-06 $27.16 $27.21 $27.00 $27.16 $23.50 154,103
2018-09-05 $27.26 $27.34 $27.12 $27.23 $23.56 474,165
2018-09-04 $27.32 $27.48 $27.28 $27.43 $23.74 131,969
2018-08-31 $27.77 $27.83 $27.60 $27.74 $24.01 89,819
2018-08-30 $28.14 $28.14 $27.84 $27.90 $24.14 113,100
2018-08-29 $27.98 $28.15 $27.98 $28.14 $24.35 79,141
2018-08-28 $28.12 $28.20 $28.00 $28.01 $24.24 163,415
2018-08-27 $27.86 $28.02 $27.84 $28.00 $24.23 340,068
2018-08-24 $27.52 $27.66 $27.52 $27.62 $23.90 119,588
2018-08-23 $27.54 $27.57 $27.42 $27.45 $23.76 114,263
2018-08-22 $27.67 $27.72 $27.61 $27.65 $23.93 142,970
2018-08-21 $27.56 $27.63 $27.46 $27.52 $23.82 119,380
2018-08-20 $27.35 $27.42 $27.31 $27.38 $23.69 148,142
2018-08-17 $27.04 $27.29 $27.04 $27.23 $23.56 478,682
2018-08-16 $27.09 $27.18 $27.06 $27.07 $23.43 127,369
2018-08-15 $27.00 $27.00 $26.73 $26.93 $23.31 154,133
2018-08-14 $27.32 $27.35 $27.23 $27.32 $23.64 137,416
2018-08-13 $27.39 $27.39 $27.21 $27.24 $23.57 274,574
2018-08-10 $27.45 $27.45 $27.32 $27.43 $23.74 133,264
2018-08-09 $27.94 $27.97 $27.83 $27.83 $24.08 80,579
2018-08-08 $27.96 $28.00 $27.87 $27.95 $24.19 133,580
2018-08-07 $28.05 $28.09 $27.97 $27.97 $24.21 329,385
2018-08-06 $27.84 $27.90 $27.78 $27.83 $24.08 121,468
2018-08-03 $27.92 $28.03 $27.89 $28.03 $24.26 155,745
2018-08-02 $27.88 $28.05 $27.88 $28.02 $24.25 197,705
2018-08-01 $28.35 $28.39 $28.17 $28.24 $24.44 286,986
2018-07-31 $28.42 $28.46 $28.31 $28.33 $24.52 324,104
2018-07-30 $28.45 $28.46 $28.30 $28.33 $24.52 167,436
2018-07-27 $28.39 $28.47 $28.28 $28.28 $24.47 80,546
2018-07-26 $28.30 $28.38 $28.24 $28.28 $24.47 170,856
2018-07-25 $28.20 $28.41 $28.04 $28.37 $24.55 254,562
2018-07-24 $28.16 $28.28 $28.08 $28.10 $24.32 113,267
2018-07-23 $27.95 $27.97 $27.84 $27.91 $24.15 140,943
2018-07-20 $27.91 $28.03 $27.89 $27.99 $24.22 173,867
2018-07-19 $27.83 $27.99 $27.82 $27.92 $24.16 134,041
2018-07-18 $27.92 $28.06 $27.92 $28.00 $24.23 95,258
2018-07-17 $27.84 $28.00 $27.83 $27.95 $24.19 192,215
2018-07-16 $27.87 $27.89 $27.76 $27.87 $24.12 351,659
2018-07-13 $27.75 $27.86 $27.72 $27.86 $24.11 126,647
2018-07-12 $27.72 $27.77 $27.64 $27.75 $24.01 152,008
2018-07-11 $27.84 $27.84 $27.54 $27.61 $23.89 139,622
2018-07-10 $28.01 $28.09 $28.00 $28.07 $24.29 77,938
2018-07-09 $27.95 $28.03 $27.95 $28.00 $24.23 205,206
2018-07-06 $27.65 $27.79 $27.58 $27.75 $24.01 128,587
2018-07-05 $27.65 $27.67 $27.51 $27.64 $23.92 172,391
2018-07-03 $27.52 $27.53 $27.35 $27.36 $23.68 227,182
2018-07-02 $27.25 $27.37 $27.19 $27.36 $23.68 114,867
2018-06-29 $27.66 $27.78 $27.60 $27.63 $23.91 142,758
2018-06-28 $27.43 $27.48 $27.30 $27.43 $23.74 121,175
2018-06-27 $27.66 $27.79 $27.47 $27.49 $23.79 366,620
2018-06-26 $27.72 $27.73 $27.57 $27.65 $23.93 248,744
2018-06-25 $27.78 $27.78 $27.57 $27.66 $23.94 508,506
2018-06-22 $28.11 $28.12 $27.95 $28.03 $24.26 218,814
2018-06-21 $27.95 $27.96 $27.70 $27.75 $24.01 725,297
2018-06-20 $28.20 $28.20 $28.02 $28.06 $24.28 172,146
2018-06-19 $28.12 $28.18 $27.98 $28.13 $24.35 326,050
2018-06-18 $28.79 $28.91 $28.65 $28.89 $24.68 419,587
2018-06-15 $29.11 $29.11 $28.96 $29.09 $24.85 139,917
2018-06-14 $29.32 $29.38 $29.21 $29.26 $25.00 168,804
2018-06-13 $29.40 $29.45 $29.25 $29.30 $25.03 46,036
2018-06-12 $29.44 $29.45 $29.26 $29.31 $25.04 158,271
2018-06-11 $29.49 $29.63 $29.49 $29.58 $25.27 64,797
2018-06-08 $29.48 $29.53 $29.41 $29.47 $25.18 88,284
2018-06-07 $29.70 $29.70 $29.46 $29.52 $25.22 376,833
2018-06-06 $29.51 $29.64 $29.42 $29.62 $25.31 130,623
2018-06-05 $29.37 $29.37 $29.24 $29.32 $25.05 101,048
2018-06-04 $29.44 $29.46 $29.32 $29.34 $25.06 113,671
2018-06-01 $29.18 $29.22 $29.12 $29.18 $24.93 242,190
2018-05-31 $29.08 $29.08 $28.89 $29.00 $24.78 106,189
2018-05-30 $28.78 $29.11 $28.78 $29.03 $24.80 708,974
2018-05-29 $28.94 $28.94 $28.61 $28.73 $24.55 2,332,167
2018-05-25 $29.35 $29.37 $29.26 $29.32 $25.05 1,470,501
2018-05-24 $29.46 $29.46 $29.25 $29.42 $25.14 634,026
2018-05-23 $29.52 $29.52 $29.34 $29.48 $25.19 120,417
2018-05-22 $30.00 $30.00 $29.85 $29.88 $25.53 104,521
2018-05-21 $29.93 $30.00 $29.84 $29.91 $25.55 133,591
2018-05-18 $29.67 $29.79 $29.66 $29.73 $25.40 111,690
2018-05-17 $29.75 $29.86 $29.69 $29.79 $25.45 142,847
2018-05-16 $29.68 $29.76 $29.63 $29.69 $25.36 110,515
2018-05-15 $29.58 $29.71 $29.50 $29.62 $25.31 633,922
2018-05-14 $29.86 $29.97 $29.75 $29.75 $25.42 113,869
2018-05-11 $29.79 $29.81 $29.69 $29.76 $25.43 65,062
2018-05-10 $29.50 $29.66 $29.47 $29.55 $25.25 66,937
2018-05-09 $29.29 $29.45 $29.14 $29.42 $25.14 115,897
2018-05-08 $29.27 $29.39 $29.23 $29.38 $25.10 997,940
2018-05-07 $29.36 $29.42 $29.28 $29.35 $25.08 115,231
2018-05-04 $29.07 $29.36 $29.07 $29.32 $25.05 50,505
2018-05-03 $29.24 $29.35 $29.03 $29.30 $25.03 77,865
2018-05-02 $29.36 $29.39 $29.15 $29.17 $24.92 158,165
2018-05-01 $29.17 $29.22 $29.00 $29.14 $24.90 55,346
2018-04-30 $29.33 $29.38 $29.12 $29.12 $24.88 124,584
2018-04-27 $29.18 $29.36 $29.18 $29.28 $25.02 289,295
2018-04-26 $29.33 $29.33 $29.24 $29.26 $25.00 122,515
2018-04-25 $29.16 $29.19 $29.04 $29.17 $24.92 123,703
2018-04-24 $29.57 $29.57 $29.31 $29.36 $25.08 270,868
2018-04-23 $29.50 $29.55 $29.39 $29.46 $25.17 101,555
2018-04-20 $29.55 $29.56 $29.44 $29.50 $25.20 145,441
2018-04-19 $29.79 $29.83 $29.61 $29.69 $25.37 296,555
2018-04-18 $29.69 $29.84 $29.69 $29.80 $25.46 401,193
2018-04-17 $29.46 $29.62 $29.43 $29.54 $25.24 72,627
2018-04-16 $29.42 $29.44 $29.33 $29.37 $25.09 152,349
2018-04-13 $29.36 $29.41 $29.28 $29.35 $25.08 55,581
2018-04-12 $29.25 $29.38 $29.22 $29.28 $25.02 78,422
2018-04-11 $29.18 $29.34 $29.17 $29.17 $24.92 82,916
2018-04-10 $29.24 $29.35 $29.18 $29.28 $25.02 133,253
2018-04-09 $28.82 $29.09 $28.82 $28.90 $24.69 112,597
2018-04-06 $28.87 $28.99 $28.61 $28.75 $24.56 83,716
2018-04-05 $28.71 $28.92 $28.71 $28.86 $24.66 390,055
2018-04-04 $28.24 $28.69 $28.24 $28.67 $24.49 197,228
2018-04-03 $28.63 $28.74 $28.52 $28.69 $24.51 78,815
2018-04-02 $28.82 $28.82 $28.38 $28.44 $24.30 82,104
2018-03-29 $28.84 $28.99 $28.80 $28.89 $24.68 524,677
2018-03-28 $28.59 $28.79 $28.46 $28.61 $24.44 101,768
2018-03-27 $28.89 $28.92 $28.51 $28.51 $24.36 115,309
2018-03-26 $28.60 $28.73 $28.36 $28.70 $24.52 189,439
2018-03-23 $28.55 $28.55 $28.17 $28.19 $24.08 157,269
2018-03-22 $28.88 $28.89 $28.58 $28.59 $24.43 68,314
2018-03-21 $29.08 $29.21 $29.01 $29.13 $24.89 60,640
2018-03-20 $29.06 $29.17 $29.00 $29.09 $24.85 74,088
2018-03-19 $29.17 $29.17 $28.87 $29.02 $24.79 140,421
2018-03-16 $29.24 $29.34 $29.20 $29.28 $25.02 93,195
2018-03-15 $29.34 $29.46 $29.30 $29.35 $25.08 131,533
2018-03-14 $29.41 $29.41 $29.21 $29.27 $25.01 65,393
2018-03-13 $29.45 $29.52 $29.16 $29.21 $24.96 45,201
2018-03-12 $29.32 $29.58 $29.32 $29.42 $25.14 182,164
2018-03-09 $29.21 $29.39 $29.19 $29.37 $25.09 116,526
2018-03-08 $29.22 $29.25 $29.02 $29.12 $24.88 347,079
2018-03-07 $28.90 $29.13 $28.90 $29.09 $24.85 338,860
2018-03-06 $29.06 $29.20 $29.06 $29.13 $24.89 132,593
2018-03-05 $28.58 $28.89 $28.50 $28.84 $24.64 105,030
2018-03-02 $28.66 $28.82 $28.52 $28.81 $24.61 562,466
2018-03-01 $29.06 $29.06 $28.64 $28.79 $24.60 83,404
2018-02-28 $29.55 $29.57 $29.27 $29.27 $25.01 183,188
2018-02-27 $29.83 $29.85 $29.56 $29.58 $25.27 95,823
2018-02-26 $29.71 $29.95 $29.64 $29.86 $25.51 500,068
2018-02-23 $29.53 $29.68 $29.45 $29.65 $25.33 177,739
2018-02-22 $29.57 $29.57 $29.31 $29.43 $25.14 124,897
2018-02-21 $29.40 $29.72 $29.28 $29.28 $25.02 116,113
2018-02-20 $29.50 $29.60 $29.32 $29.44 $25.15 102,495
2018-02-16 $29.50 $29.69 $29.45 $29.56 $25.25 94,954
2018-02-15 $29.44 $29.46 $29.17 $29.45 $25.16 284,118
2018-02-14 $28.51 $29.20 $28.49 $29.19 $24.94 124,627
2018-02-13 $28.46 $28.69 $28.46 $28.59 $24.43 136,506
2018-02-12 $28.50 $28.76 $28.44 $28.71 $24.53 244,589
2018-02-09 $28.21 $28.37 $27.70 $28.20 $24.09 278,031
2018-02-08 $29.00 $29.00 $28.18 $28.18 $24.08 299,522
2018-02-07 $29.06 $29.24 $28.89 $28.92 $24.71 549,790
2018-02-06 $28.50 $29.36 $28.46 $29.30 $25.03 380,860
2018-02-05 $29.60 $29.68 $28.70 $28.72 $24.54 180,370
2018-02-02 $30.30 $30.35 $30.00 $30.00 $25.63 104,214
2018-02-01 $30.48 $30.73 $30.48 $30.68 $26.21 160,391
2018-01-31 $30.65 $30.67 $30.41 $30.44 $26.01 153,570
2018-01-30 $30.66 $30.66 $30.46 $30.51 $26.07 123,926
2018-01-29 $30.92 $30.92 $30.76 $30.79 $26.31 200,833
2018-01-26 $30.99 $31.10 $30.93 $31.08 $26.55 184,396
2018-01-25 $31.02 $31.06 $30.70 $30.82 $26.33 577,377
2018-01-24 $31.03 $31.21 $30.81 $30.96 $26.45 520,682
2018-01-23 $30.81 $30.85 $30.75 $30.83 $26.34 150,426
2018-01-22 $30.74 $30.86 $30.69 $30.84 $26.35 192,275
2018-01-19 $30.72 $30.77 $30.62 $30.74 $26.26 420,544
2018-01-18 $30.52 $30.56 $30.45 $30.53 $26.08 349,191
2018-01-17 $30.45 $30.67 $30.37 $30.55 $26.10 123,081
2018-01-16 $30.49 $30.49 $30.26 $30.34 $25.92 327,138
2018-01-12 $30.13 $30.37 $30.13 $30.35 $25.93 85,861
2018-01-11 $29.88 $30.02 $29.87 $30.01 $25.64 271,957
2018-01-10 $29.83 $29.87 $29.75 $29.75 $25.42 127,013
2018-01-09 $29.85 $29.88 $29.77 $29.85 $25.50 131,571
2018-01-08 $29.73 $29.82 $29.65 $29.79 $25.45 975,398
2018-01-05 $29.67 $29.79 $29.65 $29.77 $25.43 448,259
2018-01-04 $29.49 $29.59 $29.49 $29.55 $25.25 512,657
2018-01-03 $29.05 $29.28 $29.05 $29.23 $24.97 270,020
2018-01-02 $28.91 $29.05 $28.91 $29.01 $24.79 349,188
2017-12-29 $28.89 $28.93 $28.82 $28.85 $24.65 132,364
2017-12-28 $28.85 $28.86 $28.78 $28.79 $24.60 98,762
2017-12-27 $28.76 $28.83 $28.69 $28.74 $24.55 322,886
2017-12-26 $28.68 $28.76 $28.66 $28.71 $24.53 75,304
2017-12-22 $28.61 $28.68 $28.58 $28.67 $24.49 49,002
2017-12-21 $28.60 $28.67 $28.56 $28.56 $24.40 161,905
2017-12-20 $28.65 $28.66 $28.47 $28.52 $24.37 485,448
2017-12-19 $28.54 $28.54 $28.45 $28.45 $24.31 73,106
2017-12-18 $29.03 $29.14 $29.03 $29.08 $24.40 65,961
2017-12-15 $28.67 $28.71 $28.57 $28.67 $24.06 69,753
2017-12-14 $28.83 $28.84 $28.69 $28.69 $24.07 83,707
2017-12-13 $28.73 $28.81 $28.67 $28.73 $24.11 92,500
2017-12-12 $28.58 $28.69 $28.58 $28.62 $24.01 62,001
2017-12-11 $28.63 $28.64 $28.58 $28.60 $24.00 154,777
2017-12-08 $28.58 $28.61 $28.52 $28.60 $24.00 43,105
2017-12-07 $28.40 $28.50 $28.40 $28.47 $23.89 14,728
2017-12-06 $28.27 $28.38 $28.27 $28.28 $23.73 16,425
2017-12-05 $28.50 $28.57 $28.41 $28.41 $23.84 34,124
2017-12-04 $28.59 $28.66 $28.47 $28.51 $23.92 94,486
2017-12-01 $28.73 $28.73 $28.50 $28.56 $23.96 24,268
2017-11-30 $28.79 $28.81 $28.69 $28.77 $24.14 175,165
2017-11-29 $28.68 $28.76 $28.56 $28.57 $23.97 455,350
2017-11-28 $28.62 $28.66 $28.56 $28.63 $24.02 30,875
2017-11-27 $28.66 $28.66 $28.50 $28.54 $23.95 92,529
2017-11-24 $28.72 $28.76 $28.68 $28.68 $24.06 11,047
2017-11-22 $28.53 $28.57 $28.45 $28.53 $23.94 13,497
2017-11-21 $28.52 $28.56 $28.41 $28.46 $23.88 68,086
2017-11-20 $28.37 $28.39 $28.22 $28.32 $23.76 150,544
2017-11-17 $28.24 $28.28 $28.19 $28.25 $23.70 163,279
2017-11-16 $28.17 $28.34 $28.15 $28.32 $23.76 77,833
2017-11-15 $27.95 $28.07 $27.88 $28.04 $23.53 165,676
2017-11-14 $28.26 $28.31 $28.21 $28.27 $23.72 38,273
2017-11-13 $28.14 $28.31 $28.14 $28.28 $23.73 49,374
2017-11-10 $28.47 $28.53 $28.40 $28.47 $23.89 12,282
2017-11-09 $28.48 $28.52 $28.36 $28.52 $23.93 23,930
2017-11-08 $28.72 $28.77 $28.68 $28.72 $24.10 33,588
2017-11-07 $28.73 $28.73 $28.62 $28.69 $24.07 73,427
2017-11-06 $28.64 $28.75 $28.62 $28.75 $24.12 54,969
2017-11-03 $28.67 $28.70 $28.62 $28.67 $24.06 27,595
2017-11-02 $28.56 $28.74 $28.56 $28.71 $24.09 69,317
2017-11-01 $28.74 $28.79 $28.68 $28.69 $24.07 117,432
2017-10-31 $28.45 $28.64 $28.45 $28.53 $23.94 52,143
2017-10-30 $28.47 $28.52 $28.45 $28.51 $23.92 47,567
2017-10-27 $28.39 $28.50 $28.35 $28.45 $23.87 84,427
2017-10-26 $28.53 $28.55 $28.46 $28.46 $23.88 516,975
2017-10-25 $28.48 $28.48 $28.32 $28.41 $23.84 64,234
2017-10-24 $28.44 $28.50 $28.41 $28.46 $23.88 67,537
2017-10-23 $28.44 $28.47 $28.39 $28.39 $23.82 54,486
2017-10-20 $28.38 $28.42 $28.33 $28.39 $23.82 42,421
2017-10-19 $28.29 $28.35 $28.24 $28.34 $23.78 38,056
2017-10-18 $28.41 $28.47 $28.35 $28.44 $23.86 32,412
2017-10-17 $28.39 $28.42 $28.34 $28.41 $23.83 98,319
2017-10-16 $28.51 $28.54 $28.47 $28.50 $23.91 29,299
2017-10-13 $28.50 $28.57 $28.50 $28.54 $23.95 49,946
2017-10-12 $28.36 $28.47 $28.34 $28.39 $23.82 288,860
2017-10-11 $28.31 $28.41 $28.30 $28.39 $23.82 521,647
2017-10-10 $28.23 $28.31 $28.21 $28.31 $23.75 11,129
2017-10-09 $28.09 $28.09 $28.01 $28.03 $23.52 28,413
2017-10-06 $27.95 $28.08 $27.93 $28.07 $23.55 152,517
2017-10-05 $28.03 $28.10 $28.03 $28.05 $23.54 111,195
2017-10-04 $28.07 $28.19 $28.07 $28.11 $23.59 107,936
2017-10-03 $28.02 $28.13 $28.02 $28.09 $23.57 177,257
2017-10-02 $28.01 $28.07 $27.94 $28.01 $23.50 36,352
2017-09-29 $27.94 $28.06 $27.94 $28.04 $23.53 108,285
2017-09-28 $27.84 $27.97 $27.84 $27.92 $23.43 140,174
2017-09-27 $27.60 $27.79 $27.58 $27.79 $23.32 69,065
2017-09-26 $27.71 $27.75 $27.66 $27.72 $23.26 24,139
2017-09-25 $27.81 $27.88 $27.71 $27.77 $23.30 31,540
2017-09-22 $27.92 $27.97 $27.88 $27.89 $23.40 22,810
2017-09-21 $27.81 $27.89 $27.78 $27.81 $23.33 435,019
2017-09-20 $28.00 $28.05 $27.79 $27.91 $23.42 291,962
2017-09-19 $27.85 $27.93 $27.84 $27.92 $23.43 28,139
2017-09-18 $27.79 $27.90 $27.69 $27.75 $23.28 164,264
2017-09-15 $27.72 $27.75 $27.64 $27.70 $23.24 635,894
2017-09-14 $27.51 $27.70 $27.51 $27.66 $23.21 124,512
2017-09-13 $27.67 $27.68 $27.55 $27.59 $23.15 349,660
2017-09-12 $27.68 $27.81 $27.68 $27.77 $23.30 119,281
2017-09-11 $27.72 $27.75 $27.69 $27.70 $23.24 97,904
2017-09-08 $27.57 $27.59 $27.51 $27.53 $23.10 71,130
2017-09-07 $27.49 $27.51 $27.41 $27.50 $23.07 414,005
2017-09-06 $27.28 $27.34 $27.22 $27.28 $22.89 32,762
2017-09-05 $27.32 $27.32 $27.07 $27.20 $22.82 23,091
2017-09-01 $27.45 $27.45 $27.37 $27.41 $23.00 8,771
2017-08-31 $27.21 $27.35 $27.19 $27.33 $22.93 108,940
2017-08-30 $27.05 $27.13 $27.05 $27.07 $22.72 32,888
2017-08-29 $27.06 $27.17 $27.05 $27.06 $22.70 46,385
2017-08-28 $27.27 $27.28 $27.21 $27.25 $22.86 78,389
2017-08-25 $27.20 $27.33 $27.20 $27.20 $22.82 19,961
2017-08-24 $27.23 $27.23 $27.13 $27.14 $22.77 64,084
2017-08-23 $27.13 $27.22 $27.13 $27.21 $22.83 162,367
2017-08-22 $27.15 $27.21 $27.12 $27.21 $22.83 373,686
2017-08-21 $26.98 $27.06 $26.96 $27.05 $22.70 16,119
2017-08-18 $27.00 $27.05 $26.94 $26.99 $22.65 19,460
2017-08-17 $27.16 $27.19 $26.97 $26.97 $22.63 170,306
2017-08-16 $27.10 $27.28 $27.10 $27.25 $22.86 27,229
2017-08-15 $27.04 $27.09 $26.93 $27.06 $22.70 79,575
2017-08-14 $27.10 $27.15 $27.08 $27.11 $22.75 152,501
2017-08-11 $26.93 $26.99 $26.82 $26.94 $22.60 77,435
2017-08-10 $27.05 $27.09 $26.97 $26.98 $22.64 20,713
2017-08-09 $27.25 $27.33 $27.21 $27.33 $22.93 15,010
2017-08-08 $27.44 $27.44 $27.32 $27.36 $22.96 19,688
2017-08-07 $27.40 $27.48 $27.38 $27.46 $23.04 39,803
2017-08-04 $27.37 $27.42 $27.33 $27.42 $23.01 24,527
2017-08-03 $27.40 $27.45 $27.37 $27.42 $23.01 20,618
2017-08-02 $27.38 $27.43 $27.31 $27.40 $22.99 13,890
2017-08-01 $27.37 $27.45 $27.30 $27.37 $22.96 16,537
2017-07-31 $27.14 $27.17 $27.04 $27.12 $22.76 45,049
2017-07-28 $26.97 $27.11 $26.97 $27.10 $22.74 9,905
2017-07-27 $27.20 $27.20 $26.94 $27.03 $22.68 19,128
2017-07-26 $27.03 $27.19 $26.99 $27.18 $22.81 12,408
2017-07-25 $26.97 $27.05 $26.86 $26.88 $22.55 517,598
2017-07-24 $26.88 $26.95 $26.85 $26.95 $22.61 467,586
2017-07-21 $26.95 $27.00 $26.87 $27.00 $22.65 44,833
2017-07-20 $27.06 $27.16 $27.01 $27.10 $22.74 51,436
2017-07-19 $26.99 $27.08 $26.99 $27.04 $22.69 48,798
2017-07-18 $26.85 $26.92 $26.81 $26.90 $22.57 34,756
2017-07-17 $26.89 $26.92 $26.82 $26.84 $22.52 41,684
2017-07-14 $26.82 $26.94 $26.80 $26.87 $22.55 91,282
2017-07-13 $26.82 $26.82 $26.66 $26.72 $22.42 38,727
2017-07-12 $26.58 $26.65 $26.56 $26.60 $22.32 109,345
2017-07-11 $26.34 $26.44 $26.32 $26.42 $22.17 59,465
2017-07-10 $26.32 $26.38 $26.29 $26.35 $22.10 534,524
2017-07-07 $26.16 $26.30 $26.13 $26.26 $22.03 465,482
2017-07-06 $26.17 $26.32 $26.17 $26.23 $22.01 25,810
2017-07-05 $26.17 $26.32 $26.17 $26.30 $22.07 14,716
2017-07-03 $26.27 $26.31 $26.24 $26.24 $22.02 13,687
2017-06-30 $26.36 $26.36 $26.18 $26.24 $22.02 32,104
2017-06-29 $26.37 $26.38 $26.13 $26.20 $21.98 48,892
2017-06-28 $26.37 $26.48 $26.26 $26.42 $22.17 40,195
2017-06-27 $26.22 $26.29 $26.16 $26.18 $21.97 32,881
2017-06-26 $26.31 $26.37 $26.18 $26.24 $22.02 27,323
2017-06-23 $26.15 $26.26 $26.12 $26.24 $22.02 169,802
2017-06-22 $26.10 $26.20 $26.10 $26.17 $21.96 41,260
2017-06-21 $26.18 $26.25 $26.16 $26.24 $22.02 43,059
2017-06-20 $26.37 $26.37 $26.14 $26.19 $21.97 120,454
2017-06-19 $26.82 $26.87 $26.79 $26.84 $22.17 108,119
2017-06-16 $26.64 $26.75 $26.62 $26.74 $22.08 75,768
2017-06-15 $26.45 $26.59 $26.42 $26.57 $21.94 15,716
2017-06-14 $27.05 $27.05 $26.75 $26.81 $22.14 5,742
2017-06-13 $26.81 $26.90 $26.75 $26.86 $22.18 49,310
2017-06-12 $26.66 $26.66 $26.57 $26.65 $22.01 15,173
2017-06-09 $26.67 $26.79 $26.60 $26.65 $22.01 27,566
2017-06-08 $26.84 $26.87 $26.76 $26.87 $22.19 13,261
2017-06-07 $26.86 $26.97 $26.78 $26.85 $22.17 12,665
2017-06-06 $26.90 $26.91 $26.82 $26.84 $22.17 159,759
2017-06-05 $26.95 $27.00 $26.92 $26.92 $22.23 17,661
2017-06-02 $26.94 $27.11 $26.94 $27.08 $22.36 37,147
2017-06-01 $26.75 $26.81 $26.71 $26.80 $22.13 5,927
2017-05-31 $26.68 $26.68 $26.53 $26.58 $21.95 49,189
2017-05-30 $26.53 $26.58 $26.46 $26.50 $21.88 35,950
2017-05-26 $26.48 $26.50 $26.42 $26.43 $21.83 37,272
2017-05-25 $26.63 $26.64 $26.52 $26.60 $21.97 119,593
2017-05-24 $26.50 $26.52 $26.47 $26.52 $21.90 6,127
2017-05-23 $26.57 $26.60 $26.37 $26.52 $21.90 31,880
2017-05-22 $26.51 $26.58 $26.51 $26.56 $21.94 15,246
2017-05-19 $26.40 $26.52 $26.39 $26.50 $21.88 50,262
2017-05-18 $26.27 $26.27 $26.07 $26.21 $21.64 13,405
2017-05-17 $26.32 $26.32 $26.12 $26.12 $21.57 18,273
2017-05-16 $26.44 $26.47 $26.35 $26.47 $21.86 13,894
2017-05-15 $26.23 $26.36 $26.16 $26.28 $21.70 27,291
2017-05-12 $26.07 $26.23 $25.98 $26.14 $21.59 77,727
2017-05-11 $26.08 $26.14 $26.02 $26.11 $21.56 165,148
2017-05-10 $26.22 $26.24 $26.19 $26.24 $21.67 21,970
2017-05-09 $26.17 $26.22 $26.10 $26.16 $21.60 48,521
2017-05-08 $26.21 $26.25 $26.19 $26.24 $21.67 32,566
2017-05-05 $26.17 $26.42 $26.17 $26.42 $21.82 22,398
2017-05-04 $26.03 $26.12 $26.01 $26.11 $21.56 29,722
2017-05-03 $25.89 $25.98 $25.89 $25.98 $21.45 6,627
2017-05-02 $26.04 $26.12 $25.95 $26.06 $21.52 80,439
2017-05-01 $25.95 $25.95 $25.88 $25.92 $21.40 29,223
2017-04-28 $25.87 $25.87 $25.75 $25.79 $21.30 12,880
2017-04-27 $25.81 $25.82 $25.76 $25.82 $21.32 69,880
2017-04-26 $25.84 $25.94 $25.84 $25.87 $21.36 29,259
2017-04-25 $25.83 $25.93 $25.79 $25.89 $21.38 40,468
2017-04-24 $25.75 $25.79 $25.72 $25.78 $21.29 37,808
2017-04-21 $25.19 $25.21 $25.12 $25.15 $20.77 204,570
2017-04-20 $25.20 $25.34 $25.15 $25.15 $20.77 41,553
2017-04-19 $25.19 $25.19 $24.91 $24.95 $20.60 43,031
2017-04-18 $25.02 $25.06 $24.91 $25.03 $20.67 123,389
2017-04-17 $25.04 $25.19 $25.04 $25.18 $20.79 210,257
2017-04-13 $24.96 $25.05 $24.93 $24.97 $20.62 17,930
2017-04-12 $25.04 $25.10 $24.95 $25.08 $20.71 13,460
2017-04-11 $24.99 $25.04 $24.89 $24.99 $20.64 128,665
2017-04-10 $24.88 $24.92 $24.85 $24.90 $20.56 15,173
2017-04-07 $24.88 $24.88 $24.83 $24.85 $20.52 9,773
2017-04-06 $24.81 $24.89 $24.76 $24.87 $20.54 20,253
2017-04-05 $24.91 $24.96 $24.77 $24.77 $20.46 30,434
2017-04-04 $24.88 $24.94 $24.88 $24.93 $20.59 103,195
2017-04-03 $24.96 $25.00 $24.88 $24.92 $20.58 119,059
2017-03-31 $25.01 $25.13 $24.95 $25.02 $20.66 85,601
2017-03-30 $25.20 $25.23 $25.08 $25.14 $20.76 104,813
2017-03-29 $25.03 $25.20 $25.03 $25.20 $20.81 17,129
2017-03-28 $25.18 $25.26 $25.16 $25.16 $20.78 30,994
2017-03-27 $24.98 $25.16 $24.98 $25.15 $20.77 25,477
2017-03-24 $25.08 $25.15 $25.03 $25.09 $20.72 39,384
2017-03-23 $24.90 $25.06 $24.90 $24.99 $20.64 14,111
2017-03-22 $24.87 $24.95 $24.76 $24.93 $20.59 146,283
2017-03-21 $25.20 $25.20 $24.91 $24.93 $20.59 15,337
2017-03-20 $25.02 $25.09 $24.97 $25.01 $20.65 12,734
2017-03-17 $25.02 $25.09 $24.99 $25.02 $20.66 13,248
2017-03-16 $25.01 $25.04 $24.96 $25.01 $20.65 7,197
2017-03-15 $24.61 $24.92 $24.61 $24.88 $20.55 45,661
2017-03-14 $24.52 $24.58 $24.52 $24.54 $20.27 8,522
2017-03-13 $24.72 $24.74 $24.67 $24.73 $20.42 15,042
2017-03-10 $24.55 $24.63 $24.54 $24.61 $20.32 21,276
2017-03-09 $24.49 $24.49 $24.35 $24.44 $20.18 99,079
2017-03-08 $24.44 $24.44 $24.33 $24.39 $20.14 41,566
2017-03-07 $24.35 $24.41 $24.35 $24.38 $20.13 7,841
2017-03-06 $24.46 $24.46 $24.35 $24.45 $20.19 24,629
2017-03-03 $24.42 $24.51 $24.35 $24.48 $20.22 15,717
2017-03-02 $24.39 $24.43 $24.35 $24.38 $20.13 4,467
2017-03-01 $24.38 $24.60 $24.38 $24.46 $20.20 71,193
2017-02-28 $24.34 $24.39 $24.20 $24.35 $20.11 69,991
2017-02-27 $24.20 $24.29 $24.18 $24.29 $20.06 30,595
2017-02-24 $24.19 $24.23 $24.14 $24.21 $19.99 14,151
2017-02-23 $24.50 $24.52 $24.37 $24.46 $20.20 66,365
2017-02-22 $24.30 $24.36 $24.23 $24.36 $20.12 7,311
2017-02-21 $24.29 $24.37 $24.29 $24.36 $20.12 11,701
2017-02-17 $24.22 $24.31 $24.19 $24.28 $20.05 40,550
2017-02-16 $24.28 $24.38 $24.28 $24.35 $20.11 17,385
2017-02-15 $24.23 $24.35 $24.20 $24.33 $20.09 46,323
2017-02-14 $24.31 $24.36 $24.23 $24.25 $20.03 24,787
2017-02-13 $24.40 $24.43 $24.32 $24.36 $20.12 25,872
2017-02-10 $24.19 $24.32 $24.19 $24.31 $20.08 127,163
2017-02-09 $24.09 $24.17 $24.07 $24.14 $19.93 27,670
2017-02-08 $24.10 $24.15 $24.04 $24.11 $19.91 11,148
2017-02-07 $24.04 $24.14 $23.97 $24.11 $19.91 16,222
2017-02-06 $24.00 $24.05 $23.94 $24.05 $19.86 62,327
2017-02-03 $24.18 $24.26 $24.13 $24.20 $19.98 58,339
2017-02-02 $24.16 $24.20 $24.07 $24.08 $19.89 25,820
2017-02-01 $24.16 $24.19 $24.03 $24.16 $19.95 14,226
2017-01-31 $24.03 $24.06 $23.93 $23.93 $19.76 36,434
2017-01-30 $23.96 $23.98 $23.85 $23.95 $19.78 12,144
2017-01-27 $24.21 $24.21 $24.10 $24.10 $19.90 38,034
2017-01-26 $24.21 $24.31 $24.20 $24.23 $20.01 41,625
2017-01-25 $24.15 $24.24 $24.15 $24.20 $19.98 11,097
2017-01-24 $23.84 $24.02 $23.84 $23.99 $19.81 14,349
2017-01-23 $23.84 $23.91 $23.80 $23.86 $19.70 25,156
2017-01-20 $23.82 $23.85 $23.78 $23.85 $19.70 37,762
2017-01-19 $23.67 $23.80 $23.67 $23.80 $19.65 25,346
2017-01-18 $23.79 $23.88 $23.75 $23.77 $19.63 63,588
2017-01-17 $23.91 $23.91 $23.74 $23.89 $19.73 46,700
2017-01-13 $23.86 $23.93 $23.83 $23.91 $19.74 3,264
2017-01-12 $23.76 $23.82 $23.75 $23.76 $19.62 19,868
2017-01-11 $23.68 $23.84 $23.68 $23.84 $19.69 12,502
2017-01-10 $23.70 $23.73 $23.60 $23.60 $19.49 42,261
2017-01-09 $23.57 $23.69 $23.47 $23.68 $19.56 116,001
2017-01-06 $23.70 $23.73 $23.62 $23.69 $19.56 71,461
2017-01-05 $23.73 $23.85 $23.69 $23.81 $19.66 117,823
2017-01-04 $23.46 $23.61 $23.46 $23.61 $19.50 12,567
2017-01-03 $23.24 $23.36 $23.22 $23.34 $19.27 9,060
2016-12-30 $23.27 $23.37 $23.17 $23.23 $19.18 43,136
2016-12-29 $23.08 $23.20 $23.07 $23.15 $19.12 83,033
2016-12-28 $23.21 $23.21 $23.07 $23.13 $19.10 9,312
2016-12-27 $23.22 $23.23 $23.17 $23.23 $19.16 8,791
2016-12-23 $23.19 $23.23 $23.15 $23.23 $19.16 6,255
2016-12-22 $23.10 $23.18 $23.07 $23.07 $19.03 50,944
2016-12-21 $23.21 $23.28 $23.08 $23.11 $19.06 20,102
2016-12-20 $23.17 $23.32 $23.11 $23.24 $19.04 88,337
2016-12-19 $23.21 $23.29 $23.14 $23.14 $18.96 132,272
2016-12-16 $23.23 $23.28 $23.11 $23.17 $18.99 15,046
2016-12-15 $23.14 $23.18 $23.03 $23.15 $18.97 12,698
2016-12-14 $23.52 $23.58 $23.20 $23.20 $19.01 469,061
2016-12-13 $23.56 $23.66 $23.56 $23.62 $19.35 2,827
2016-12-12 $23.47 $23.49 $23.43 $23.43 $19.20 1,231
2016-12-09 $23.59 $23.60 $23.42 $23.58 $19.32 12,988
2016-12-08 $23.57 $23.74 $23.52 $23.59 $19.33 16,353
2016-12-07 $23.36 $23.67 $23.35 $23.67 $19.39 47,507
2016-12-06 $23.31 $23.35 $23.08 $23.33 $19.12 36,151
2016-12-05 $23.07 $23.31 $23.05 $23.29 $19.08 41,402
2016-12-02 $22.83 $22.94 $22.78 $22.87 $18.74 37,154
2016-12-01 $22.88 $22.91 $22.85 $22.88 $18.75 1,588
2016-11-30 $23.04 $23.09 $22.90 $22.90 $18.76 36,075
2016-11-29 $22.90 $23.10 $22.90 $23.07 $18.90 195,024
2016-11-28 $22.97 $22.97 $22.87 $22.87 $18.74 2,823
2016-11-25 $22.91 $22.97 $22.86 $22.87 $18.73 3,966
2016-11-23 $22.70 $22.96 $22.70 $22.86 $18.73 25,008
2016-11-22 $22.94 $22.99 $22.83 $22.96 $18.81 25,994
2016-11-21 $22.93 $22.94 $22.79 $22.88 $18.75 11,497
2016-11-18 $22.87 $22.87 $22.62 $22.78 $18.66 2,658,934
2016-11-17 $22.92 $22.95 $22.75 $22.89 $18.75 4,279
2016-11-16 $22.78 $22.78 $22.72 $22.78 $18.66 2,839
2016-11-15 $22.77 $22.84 $22.76 $22.76 $18.65 1,998
2016-11-14 $22.56 $22.75 $22.47 $22.68 $18.58 20,953
2016-11-11 $22.62 $22.91 $22.62 $22.74 $18.63 11,381
2016-11-10 $22.96 $23.13 $22.88 $23.05 $18.88 11,304
2016-11-09 $23.01 $23.32 $23.01 $23.26 $19.06 15,868
2016-11-08 $23.08 $23.23 $23.05 $23.23 $19.04 5,522
2016-11-07 $23.20 $23.20 $23.01 $23.09 $18.92 1,943
2016-11-04 $23.00 $23.01 $22.95 $22.98 $18.83 4,480
2016-11-03 $23.18 $23.30 $23.09 $23.09 $18.92 6,795
2016-11-02 $23.28 $23.28 $23.05 $23.07 $18.90 13,622
2016-11-01 $23.29 $23.38 $23.17 $23.25 $19.05 15,636
2016-10-31 $23.31 $23.35 $23.19 $23.35 $19.13 20,952
2016-10-28 $23.27 $23.29 $23.15 $23.29 $19.08 6,392
2016-10-27 $23.30 $23.35 $23.20 $23.27 $19.07 17,103
2016-10-26 $23.25 $23.37 $23.25 $23.37 $19.14 1,830
2016-10-25 $23.37 $23.42 $23.27 $23.27 $19.07 8,956
2016-10-24 $23.55 $23.55 $23.32 $23.38 $19.16 6,890
2016-10-21 $23.33 $23.37 $23.20 $23.26 $19.06 5,019
2016-10-20 $23.36 $23.47 $23.36 $23.40 $19.17 3,314
2016-10-19 $23.33 $23.52 $23.33 $23.42 $19.19 4,665
2016-10-18 $23.28 $23.46 $23.28 $23.44 $19.20 4,574
2016-10-17 $23.09 $23.14 $23.09 $23.14 $18.96 990
2016-10-14 $23.17 $23.27 $23.17 $23.27 $19.06 2,067
2016-10-13 $23.10 $23.17 $23.01 $23.05 $18.88 21,620
2016-10-12 $23.26 $23.26 $23.13 $23.23 $19.03 1,655
2016-10-11 $23.24 $23.27 $23.14 $23.15 $18.97 4,533
2016-10-10 $23.58 $23.58 $23.42 $23.42 $19.19 3,844
2016-10-07 $23.43 $23.43 $23.36 $23.43 $19.20 1,265
2016-10-06 $23.88 $23.88 $23.62 $23.62 $19.35 2,328
2016-10-05 $23.95 $23.95 $23.95 $23.95 $19.62 0
2016-10-04 $23.97 $24.09 $23.74 $23.95 $19.62 3,389
2016-10-03 $23.99 $23.99 $23.92 $23.97 $19.64 1,428
2016-09-30 $23.81 $23.94 $23.80 $23.80 $19.50 7,122
2016-09-29 $23.72 $23.76 $23.69 $23.73 $19.44 1,279
2016-09-28 $23.87 $24.00 $23.87 $23.98 $19.65 1,716
2016-09-27 $23.78 $23.85 $23.77 $23.85 $19.54 8,453
2016-09-26 $23.98 $23.98 $23.77 $23.77 $19.47 763
2016-09-23 $24.08 $24.08 $23.95 $23.98 $19.65 2,159
2016-09-22 $24.24 $24.25 $24.08 $24.08 $19.73 8,349
2016-09-21 $23.71 $23.73 $23.71 $23.73 $19.44 1,954
2016-09-20 $23.56 $23.56 $23.47 $23.48 $19.24 2,241
2016-09-19 $23.50 $23.53 $23.32 $23.32 $19.11 3,176
2016-09-16 $23.31 $23.31 $23.20 $23.20 $19.01 1,470
2016-09-15 $23.41 $23.50 $23.41 $23.50 $19.25 1,862
2016-09-14 $23.26 $23.26 $23.23 $23.23 $19.03 240
2016-09-13 $23.70 $23.70 $23.20 $23.36 $19.14 9,355
2016-09-12 $23.52 $23.76 $23.52 $23.76 $19.47 4,052
2016-09-09 $23.65 $23.65 $23.47 $23.47 $19.23 3,132
2016-09-08 $24.13 $24.13 $23.98 $23.99 $19.66 7,960
2016-09-07 $24.09 $24.15 $24.05 $24.05 $19.70 1,825
2016-09-06 $24.04 $24.15 $24.04 $24.12 $19.76 11,388
2016-09-02 $23.85 $23.89 $23.85 $23.89 $19.57 457
2016-09-01 $23.68 $23.68 $23.59 $23.62 $19.35 3,140
2016-08-31 $23.49 $23.49 $23.37 $23.40 $19.17 2,676
2016-08-30 $23.65 $23.65 $23.36 $23.43 $19.20 2,118
2016-08-29 $23.42 $23.42 $23.34 $23.34 $19.12 323
2016-08-26 $23.61 $23.64 $23.42 $23.42 $19.19 2,222
2016-08-25 $23.65 $23.65 $23.59 $23.59 $19.32 1,429
2016-08-24 $23.78 $23.78 $23.74 $23.74 $19.45 377
2016-08-23 $23.91 $23.94 $23.75 $23.77 $19.47 4,533
2016-08-22 $23.41 $23.74 $23.41 $23.64 $19.37 2,182
2016-08-19 $23.57 $23.57 $23.54 $23.54 $19.29 915
2016-08-18 $23.74 $23.78 $23.71 $23.77 $19.48 3,619
2016-08-17 $23.56 $23.68 $23.44 $23.57 $19.31 24,888
2016-08-16 $23.66 $23.66 $23.59 $23.59 $19.33 1,656
2016-08-15 $23.69 $23.69 $23.62 $23.62 $19.35 2,102
2016-08-12 $23.65 $23.67 $23.57 $23.62 $19.35 6,520
2016-08-11 $23.69 $23.73 $23.69 $23.69 $19.41 1,462
2016-08-10 $23.52 $23.57 $23.50 $23.53 $19.28 1,410
2016-08-09 $23.45 $23.45 $23.39 $23.44 $19.20 2,149
2016-08-08 $23.43 $23.43 $23.21 $23.23 $19.03 5,238
2016-08-05 $23.17 $23.17 $23.10 $23.11 $18.93 966
2016-08-04 $22.97 $23.08 $22.97 $23.05 $18.88 4,409
2016-08-03 $22.96 $22.98 $22.93 $22.98 $18.83 6,340
2016-08-02 $23.16 $23.19 $23.06 $23.18 $18.99 4,675
2016-08-01 $23.25 $23.35 $23.12 $23.12 $18.94 46,507
2016-07-29 $22.93 $23.38 $22.93 $23.38 $19.15 4,244
2016-07-28 $23.05 $23.10 $22.94 $23.09 $18.92 12,668
2016-07-27 $23.17 $23.17 $22.85 $23.06 $18.89 5,138
2016-07-26 $22.93 $22.99 $22.87 $22.95 $18.80 7,524
2016-07-25 $22.85 $22.87 $22.75 $22.87 $18.74 4,091
2016-07-22 $22.86 $22.86 $22.74 $22.83 $18.70 6,681
2016-07-21 $22.88 $22.90 $22.80 $22.88 $18.75 9,119
2016-07-20 $22.97 $22.97 $22.91 $22.96 $18.81 1,689
2016-07-19 $22.99 $22.99 $22.66 $22.73 $18.62 44,964
2016-07-18 $22.81 $22.97 $22.80 $22.89 $18.75 8,423
2016-07-15 $22.74 $22.88 $22.62 $22.86 $18.73 5,859
2016-07-14 $22.87 $22.94 $22.85 $22.92 $18.78 2,517
2016-07-13 $22.74 $22.75 $22.61 $22.70 $18.60 7,995
2016-07-12 $22.71 $22.78 $22.68 $22.75 $18.64 1,285
2016-07-11 $22.50 $22.61 $22.43 $22.59 $18.51 63,289
2016-07-08 $21.97 $22.14 $21.90 $22.04 $18.06 9,647
2016-07-07 $21.89 $21.89 $21.70 $21.70 $17.78 2,444
2016-07-06 $21.68 $21.68 $21.68 $21.68 $17.76 344
2016-07-05 $21.90 $21.90 $21.86 $21.86 $17.91 2,238
2016-07-01 $22.43 $22.52 $22.41 $22.49 $18.43 6,461
2016-06-30 $22.50 $22.50 $22.03 $22.33 $18.29 5,692
2016-06-29 $21.98 $22.13 $21.93 $21.99 $18.02 11,990
2016-06-28 $21.59 $21.74 $21.42 $21.74 $17.81 9,418
2016-06-27 $21.69 $21.69 $20.95 $21.03 $17.23 2,185
2016-06-24 $22.09 $22.29 $21.85 $21.85 $17.90 6,246
2016-06-23 $23.59 $23.68 $23.53 $23.68 $19.40 11,070
2016-06-22 $23.21 $23.33 $23.20 $23.25 $19.05 8,910
2016-06-21 $23.73 $23.73 $23.34 $23.50 $19.09 2,912
2016-06-20 $23.42 $23.48 $23.36 $23.37 $18.98 207,557
2016-06-17 $22.64 $22.64 $22.55 $22.55 $18.32 37,233
2016-06-16 $22.53 $22.53 $22.04 $22.36 $18.16 2,299
2016-06-15 $22.60 $22.66 $22.50 $22.56 $18.32 7,169
2016-06-14 $22.42 $22.42 $22.28 $22.28 $18.10 507
2016-06-13 $22.67 $22.77 $22.67 $22.74 $18.47 3,432
2016-06-10 $23.31 $23.32 $22.98 $22.98 $18.66 12,064
2016-06-09 $23.80 $23.80 $23.63 $23.76 $19.30 2,955
2016-06-08 $24.03 $24.05 $23.94 $24.04 $19.53 7,023
2016-06-07 $23.99 $24.04 $23.98 $24.03 $19.52 921,790
2016-06-06 $23.80 $23.85 $23.80 $23.85 $19.37 1,801
2016-06-03 $23.69 $23.69 $23.57 $23.57 $19.14 866
2016-06-02 $23.55 $23.55 $23.44 $23.44 $19.04 3,161
2016-06-01 $23.70 $23.73 $23.67 $23.73 $19.27 513
2016-05-31 $23.85 $23.85 $23.65 $23.76 $19.30 1,097,179
2016-05-27 $23.70 $23.80 $23.63 $23.80 $19.33 1,761
2016-05-26 $23.70 $23.73 $23.69 $23.73 $19.27 7,009
2016-05-25 $23.66 $23.67 $23.63 $23.63 $19.19 1,941
2016-05-24 $23.53 $23.58 $23.53 $23.54 $19.12 2,720
2016-05-23 $23.25 $23.25 $23.22 $23.25 $18.88 911
2016-05-20 $23.34 $23.35 $23.22 $23.22 $18.86 5,456
2016-05-19 $23.11 $23.15 $23.11 $23.15 $18.80 2,333
2016-05-18 $23.23 $23.35 $23.21 $23.30 $18.92 2,972
2016-05-17 $23.37 $23.37 $23.12 $23.12 $18.78 2,600
2016-05-16 $23.13 $23.13 $23.13 $23.13 $18.79 6
2016-05-13 $23.18 $23.23 $23.07 $23.13 $18.79 15,306
2016-05-12 $23.40 $23.45 $23.28 $23.38 $18.99 5,410
2016-05-11 $23.45 $23.48 $23.31 $23.36 $18.97 3,436
2016-05-10 $23.40 $23.58 $23.40 $23.55 $19.13 4,290
2016-05-09 $23.34 $23.36 $23.19 $23.24 $18.88 4,035
2016-05-06 $23.11 $23.21 $23.11 $23.21 $18.85 3,928
2016-05-05 $23.22 $23.22 $23.17 $23.18 $18.83 2,723
2016-05-04 $23.29 $23.30 $23.25 $23.26 $18.89 22,805
2016-05-03 $23.50 $23.54 $23.44 $23.46 $19.05 18,368
2016-05-02 $23.74 $23.79 $23.73 $23.77 $19.31 4,217
2016-04-29 $23.50 $23.50 $23.44 $23.44 $19.04 1,639
2016-04-28 $23.76 $23.76 $23.55 $23.55 $19.13 1,377
2016-04-27 $23.92 $23.92 $23.71 $23.88 $19.40 8,756
2016-04-26 $23.97 $23.97 $23.67 $23.75 $19.29 4,876
2016-04-25 $23.64 $23.67 $23.63 $23.66 $19.22 1,691
2016-04-22 $23.75 $23.75 $23.63 $23.68 $19.23 797
2016-04-21 $23.73 $23.74 $23.72 $23.74 $19.28 1,739
2016-04-20 $23.86 $23.99 $23.86 $23.95 $19.45 9,331
2016-04-19 $24.04 $24.08 $23.92 $24.02 $19.51 7,531
2016-04-18 $23.60 $23.66 $23.56 $23.66 $19.22 8,861
2016-04-15 $23.46 $23.51 $23.45 $23.50 $19.09 1,801
2016-04-14 $23.60 $23.62 $23.55 $23.56 $19.14 8,418
2016-04-13 $23.45 $23.57 $23.45 $23.57 $19.14 46,411
2016-04-12 $23.19 $23.45 $23.09 $23.45 $19.05 39,173
2016-04-11 $23.08 $23.19 $23.06 $23.13 $18.78 3,797
2016-04-08 $23.14 $23.20 $23.07 $23.14 $18.79 27,945
2016-04-07 $22.77 $22.77 $22.73 $22.73 $18.46 540
2016-04-06 $22.78 $22.90 $22.78 $22.87 $18.58 981
2016-04-05 $23.00 $23.00 $22.59 $22.67 $18.41 5,602
2016-04-04 $23.18 $23.18 $23.10 $23.10 $18.76 17,120
2016-04-01 $23.02 $23.05 $23.02 $23.05 $18.72 2,408
2016-03-31 $23.44 $23.45 $23.33 $23.34 $18.96 1,204
2016-03-30 $23.45 $23.45 $23.39 $23.39 $19.00 1,255
2016-03-29 $23.05 $23.27 $23.05 $23.27 $18.90 1,763
2016-03-28 $23.01 $23.01 $23.01 $23.01 $18.69 324
2016-03-24 $23.20 $23.20 $23.20 $23.20 $18.84 17
2016-03-23 $23.20 $23.20 $23.20 $23.20 $18.84 59
2016-03-22 $23.20 $23.20 $23.20 $23.20 $18.84 0
2016-03-21 $23.20 $23.20 $23.20 $23.20 $18.84 0
2016-03-18 $23.31 $23.31 $23.19 $23.20 $18.84 1,500
2016-03-17 $23.18 $23.28 $23.18 $23.28 $18.91 3,935
2016-03-16 $22.72 $22.89 $22.61 $22.89 $18.59 3,509
2016-03-15 $22.71 $22.75 $22.71 $22.75 $18.48 413
2016-03-14 $22.97 $22.97 $22.97 $22.97 $18.66 217
2016-03-11 $23.08 $23.08 $22.86 $22.95 $18.64 6,081
2016-03-10 $22.70 $22.72 $22.40 $22.41 $18.20 959
2016-03-09 $22.48 $22.57 $22.46 $22.56 $18.32 4,004
2016-03-08 $22.49 $22.49 $22.49 $22.49 $18.27 198
2016-03-07 $22.52 $22.78 $22.52 $22.78 $18.50 340
2016-03-04 $22.65 $22.95 $22.65 $22.83 $18.54 13,192
2016-03-03 $22.54 $22.73 $22.53 $22.60 $18.36 18,128
2016-03-02 $22.30 $22.48 $22.30 $22.44 $18.23 412
2016-03-01 $22.20 $22.52 $22.20 $22.41 $18.20 36,119
2016-02-29 $22.13 $22.13 $21.91 $21.91 $17.80 1,064
2016-02-26 $22.24 $22.24 $21.97 $21.97 $17.84 1,201
2016-02-25 $21.85 $21.95 $21.82 $21.95 $17.83 958
2016-02-24 $21.68 $21.72 $21.64 $21.70 $17.62 1,979
2016-02-23 $22.19 $22.21 $21.71 $21.72 $17.64 1,556
2016-02-22 $22.43 $22.48 $22.00 $22.03 $17.89 3,009
2016-02-19 $22.03 $22.29 $22.03 $22.25 $18.07 1,300
2016-02-18 $22.13 $22.71 $22.03 $22.03 $17.89 23,002
2016-02-17 $21.91 $22.11 $21.91 $22.06 $17.92 781
2016-02-16 $21.65 $21.81 $21.57 $21.59 $17.54 20,485
2016-02-12 $20.90 $21.43 $20.90 $21.02 $17.07 15,061
2016-02-11 $21.05 $21.05 $20.78 $20.94 $17.01 795
2016-02-10 $21.52 $21.52 $21.34 $21.35 $17.34 655
2016-02-09 $21.40 $22.05 $21.18 $21.31 $17.31 64,755
2016-02-08 $21.42 $21.44 $21.21 $21.37 $17.36 4,944
2016-02-05 $22.09 $22.09 $21.77 $21.77 $17.68 1,458
2016-02-04 $22.31 $22.43 $22.13 $22.13 $17.97 4,933
2016-02-03 $22.18 $22.36 $22.10 $22.29 $18.10 8,412
2016-02-02 $22.50 $22.50 $22.12 $22.12 $17.97 4,742
2016-02-01 $22.44 $23.26 $22.44 $22.61 $18.36 3,274
2016-01-29 $22.42 $22.66 $22.34 $22.34 $18.14 1,872
2016-01-28 $22.19 $22.35 $22.14 $22.14 $17.98 51,830
2016-01-27 $22.09 $22.15 $21.76 $21.76 $17.67 7,459
2016-01-26 $22.10 $22.15 $21.90 $22.03 $17.89 2,369
2016-01-25 $22.15 $22.15 $21.81 $21.81 $17.71 2,431
2016-01-22 $22.05 $22.15 $22.00 $22.01 $17.88 7,316
2016-01-21 $21.58 $21.58 $21.41 $21.41 $17.39 341
2016-01-20 $21.31 $21.74 $21.19 $21.19 $17.21 6,570
2016-01-19 $21.88 $21.88 $21.66 $21.69 $17.62 534
2016-01-15 $21.71 $22.20 $21.71 $21.99 $17.86 7,570
2016-01-14 $22.15 $22.69 $22.15 $22.65 $18.40 21,537
2016-01-13 $22.58 $22.68 $22.52 $22.54 $18.31 2,700
2016-01-12 $22.59 $22.99 $22.38 $22.41 $18.20 5,035
2016-01-11 $22.59 $22.59 $22.32 $22.40 $18.19 2,218
2016-01-08 $22.65 $22.65 $22.63 $22.63 $18.38 1,161
2016-01-07 $22.68 $22.72 $22.63 $22.68 $18.42 2,012
2016-01-06 $22.94 $23.03 $22.92 $22.94 $18.63 16,367
2016-01-05 $23.21 $23.42 $23.14 $23.39 $19.00 4,656
2016-01-04 $23.20 $23.47 $23.05 $23.47 $19.06 27,153
2015-12-31 $23.92 $23.92 $23.72 $23.77 $19.31 3,890
2015-12-30 $24.05 $24.05 $24.01 $24.05 $19.53 24,922
2015-12-29 $24.19 $24.22 $24.07 $24.07 $19.55 47,890
2015-12-28 $23.90 $23.90 $23.84 $23.87 $19.39 1,501
2015-12-24 $23.96 $23.96 $23.93 $23.93 $19.44 1,739
2015-12-23 $23.87 $23.95 $23.87 $23.95 $19.45 998
2015-12-22 $23.54 $23.67 $23.51 $23.62 $19.18 9,894
2015-12-21 $23.47 $23.49 $23.47 $23.49 $19.08 2,900
2015-12-18 $23.65 $23.66 $23.48 $23.48 $19.04 9,041
2015-12-17 $23.86 $23.86 $23.69 $23.69 $19.21 2,265
2015-12-16 $24.00 $24.00 $23.99 $23.99 $19.46 800
2015-12-15 $23.64 $23.65 $23.52 $23.59 $19.13 6,952
2015-12-14 $23.35 $23.35 $23.35 $23.35 $18.94 26
2015-12-11 $23.41 $23.41 $23.35 $23.35 $18.94 4,706
2015-12-10 $23.94 $23.94 $23.82 $23.82 $19.32 7,566
2015-12-09 $23.79 $23.79 $23.79 $23.79 $19.29 2,501
2015-12-08 $23.97 $23.97 $23.97 $23.97 $19.44 364
2015-12-07 $24.18 $24.18 $24.12 $24.12 $19.56 1,800
2015-12-04 $24.16 $24.16 $24.16 $24.16 $19.59 1,724,217
2015-12-03 $24.16 $24.16 $24.16 $24.16 $19.59 0
2015-12-02 $24.18 $24.18 $24.16 $24.16 $19.59 354
2015-12-01 $24.24 $24.24 $24.24 $24.24 $19.66 100
2015-11-30 $24.04 $24.04 $24.04 $24.04 $19.50 1
2015-11-27 $24.21 $24.21 $24.04 $24.04 $19.50 2,741
2015-11-25 $23.74 $23.74 $23.74 $23.74 $19.25 0
2015-11-24 $23.80 $23.80 $23.74 $23.74 $19.25 1,600
2015-11-23 $24.01 $24.01 $24.01 $24.01 $19.47 0
2015-11-20 $24.01 $24.01 $24.01 $24.01 $19.47 312
2015-11-19 $24.08 $24.08 $24.04 $24.05 $19.50 1,230
2015-11-18 $23.40 $23.40 $23.40 $23.40 $18.97 0
2015-11-17 $23.40 $23.40 $23.40 $23.40 $18.97 0
2015-11-16 $23.41 $23.41 $23.40 $23.40 $18.97 212
2015-11-13 $23.28 $23.28 $23.28 $23.28 $18.88 300
2015-11-12 $23.47 $23.47 $23.47 $23.47 $19.03 1,400
2015-11-11 $23.78 $23.78 $23.70 $23.70 $19.22 6,390
2015-11-10 $23.47 $23.47 $23.45 $23.45 $19.02 940
2015-11-09 $23.50 $23.52 $23.43 $23.43 $19.00 641
2015-11-06 $23.82 $23.82 $23.82 $23.82 $19.32 50
2015-11-05 $23.82 $23.82 $23.82 $23.82 $19.32 3,461
2015-11-04 $23.98 $23.98 $23.98 $23.98 $19.45 0
2015-11-03 $23.95 $23.98 $23.86 $23.98 $19.45 2,853
2015-11-02 $23.93 $23.97 $23.91 $23.97 $19.44 2,525
2015-10-30 $23.92 $23.92 $23.92 $23.92 $19.40 400
2015-10-29 $23.90 $23.90 $23.90 $23.90 $19.38 0
2015-10-28 $23.90 $23.90 $23.90 $23.90 $19.38 12,391
2015-10-27 $23.93 $23.93 $23.85 $23.85 $19.34 3,475
2015-10-26 $24.08 $24.10 $24.04 $24.07 $19.52 9,793
2015-10-23 $24.05 $24.05 $24.05 $24.05 $19.50 2,600
2015-10-22 $23.77 $23.77 $23.77 $23.77 $19.27 0
2015-10-21 $23.77 $23.77 $23.77 $23.77 $19.27 237
2015-10-20 $23.71 $23.73 $23.65 $23.65 $19.18 4,432
2015-10-19 $23.75 $23.75 $23.75 $23.75 $19.26 0
2015-10-16 $23.74 $23.75 $23.70 $23.75 $19.26 2,623
2015-10-15 $23.57 $23.57 $23.57 $23.57 $19.12 0
2015-10-14 $23.57 $23.57 $23.57 $23.57 $19.12 0
2015-10-13 $23.57 $23.57 $23.57 $23.57 $19.12 0
2015-10-12 $23.57 $23.57 $23.57 $23.57 $19.12 150
2015-10-09 $23.43 $23.43 $23.43 $23.43 $19.00 0
2015-10-08 $23.43 $23.43 $23.43 $23.43 $19.00 0
2015-10-07 $23.57 $23.57 $23.42 $23.43 $19.00 6,799
2015-10-06 $23.31 $23.31 $23.31 $23.31 $18.90 1,200
2015-10-05 $22.53 $22.53 $22.53 $22.53 $18.27 0
2015-10-02 $22.53 $22.53 $22.53 $22.53 $18.27 0
2015-10-01 $22.62 $22.62 $22.53 $22.53 $18.27 2,600
2015-09-30 $22.12 $22.12 $22.12 $22.12 $17.94 0
2015-09-29 $22.08 $22.16 $22.08 $22.12 $17.94 481
2015-09-28 $22.28 $22.28 $22.28 $22.28 $18.07 1,000
2015-09-25 $22.74 $22.74 $22.74 $22.74 $18.44 100
2015-09-24 $22.32 $22.45 $22.23 $22.45 $18.21 890
2015-09-23 $22.56 $22.58 $22.48 $22.52 $18.26 700
2015-09-22 $23.11 $23.11 $23.11 $23.11 $18.74 0
2015-09-21 $23.11 $23.11 $23.11 $23.11 $18.74 802
2015-09-18 $23.27 $23.27 $23.27 $23.27 $18.87 2,000
2015-09-17 $23.81 $23.81 $23.81 $23.81 $19.31 130
2015-09-16 $23.58 $23.58 $23.58 $23.58 $19.12 890
2015-09-15 $23.15 $23.26 $23.15 $23.26 $18.86 6,024
2015-09-14 $23.26 $23.26 $23.26 $23.26 $18.86 4
2015-09-11 $23.26 $23.26 $23.26 $23.26 $18.86 2,092
2015-09-10 $23.48 $23.48 $23.48 $23.48 $19.04 238
2015-09-09 $23.47 $23.47 $23.47 $23.47 $19.03 785
2015-09-08 $23.24 $23.24 $23.22 $23.22 $18.83 1,949
2015-09-04 $22.62 $22.70 $22.62 $22.65 $18.37 1,310
2015-09-03 $22.82 $22.82 $22.82 $22.82 $18.51 0
2015-09-02 $22.84 $22.88 $22.82 $22.82 $18.51 1,145

iShares MSCI Intl Multifactor ETF (INTF) News Headlines

Recent iShares MSCI Intl Multifactor ETF (INTF) News
Similar Companies to iShares MSCI Intl Multifactor ETF (INTF) 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.