iShares MSCI Intl Quality Factor ETF (IQLT) Exchange: NYSE ARCA

Data as of April 19, 2024

$38.31 ($-0.66) -1.69%

iShares MSCI Intl Quality Factor ETF - Daily Information
Click for more stock information on iShares MSCI Intl Quality Factor ETF.
Daily Information Data
Date April 19, 2024
Open $38.58
Previous Close $38.31
High $38.71
Low $38.24
Adjusted Open $38.58
Previous Adjusted Close $38.31
Adjusted High $38.71
Adjusted Low $38.24

About iShares MSCI Intl Quality Factor ETF (IQLT)

The Fund seeks to track the investment results of the MSCI World ex USA Sector Neutral Quality Index (the “Underlying Index”), which is based on a traditional market capitalization-weighted parent index, the MSCI World ex USA Index (the “Parent Index”). The Parent Index includes equity securities in the top 85% of equity market capitalization in developed market countries, as defined by the Index Provider, excluding the U.S. The Underlying Index seeks to measure the performance of securities in the Parent Index that exhibit higher quality characteristics relative to their peers within the corresponding Global Industry Classification Standard (GICS®) sector. To construct the Underlying Index, MSCI Inc. (the “Index Provider” or “MSCI”) determines the “quality score” of each security in the Parent Index based on three fundamental variables: high return on equity, stable year-over-year earnings growth and low financial leverage. The Underlying Index is weighted based on a component's quality score multiplied by its weight in the Parent Index. Weights in the Underlying Index are next normalized so that sectors in the Underlying Index represent the same weight as in the Parent Index. Additionally, each individual issuer capped at 5%. The Underlying Index is rebalanced semi-annually.As of July 31, 2019, the Underlying Index consisted of securities from 300 companies in the following 22 countries or regions: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index includes large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the 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 Quality Factor ETF (IQLT)

Date Open High Low Close Adj.Close Volume
2024-04-12 $38.58 $38.71 $38.24 $38.31 $38.31 1,114,971
2024-04-11 $39.01 $39.02 $38.54 $38.97 $38.97 1,488,662
2024-04-10 $38.69 $38.95 $38.63 $38.82 $38.82 2,102,806
2024-04-09 $39.40 $39.47 $39.03 $39.28 $39.28 2,755,127
2024-04-08 $39.27 $39.33 $39.18 $39.26 $39.26 1,245,743
2024-04-05 $38.90 $39.18 $38.85 $39.07 $39.07 1,724,427
2024-04-04 $39.60 $39.60 $38.92 $38.97 $38.97 933,582
2024-04-03 $39.08 $39.45 $39.08 $39.37 $39.37 1,286,226
2024-04-02 $39.17 $39.23 $39.09 $39.23 $39.23 1,396,857
2024-04-01 $39.62 $39.78 $39.51 $39.58 $39.58 989,941
2024-03-28 $39.59 $39.71 $39.59 $39.66 $39.66 1,234,570
2024-03-27 $39.55 $39.74 $39.49 $39.73 $39.73 986,238
2024-03-26 $39.64 $39.66 $39.46 $39.47 $39.47 1,067,020
2024-03-25 $39.41 $39.61 $39.41 $39.45 $39.45 757,221
2024-03-22 $39.60 $39.62 $39.48 $39.52 $39.52 844,326
2024-03-21 $39.82 $39.89 $39.72 $39.72 $39.72 902,219
2024-03-20 $39.38 $39.83 $39.32 $39.81 $39.81 1,084,277
2024-03-19 $39.32 $39.50 $39.21 $39.34 $39.34 912,303
2024-03-18 $39.46 $39.50 $39.31 $39.32 $39.32 1,306,274
2024-03-15 $39.51 $39.55 $39.31 $39.43 $39.43 1,474,176
2024-03-14 $39.84 $39.84 $39.37 $39.54 $39.54 1,079,174
2024-03-13 $39.83 $39.89 $39.76 $39.82 $39.82 991,658
2024-03-12 $39.49 $39.79 $39.30 $39.78 $39.78 857,976
2024-03-11 $39.41 $39.44 $39.24 $39.42 $39.42 1,158,211
2024-03-08 $39.96 $39.97 $39.51 $39.56 $39.56 1,307,317
2024-03-07 $39.65 $39.92 $39.59 $39.86 $39.86 993,407
2024-03-06 $39.22 $39.38 $39.12 $39.25 $39.25 830,386
2024-03-05 $38.96 $39.06 $38.67 $38.80 $38.80 761,255
2024-03-04 $38.94 $39.10 $38.92 $39.03 $39.03 1,276,156
2024-03-01 $38.79 $39.11 $38.63 $39.10 $39.10 3,124,830
2024-02-29 $38.73 $38.80 $38.48 $38.67 $38.67 749,421
2024-02-28 $38.57 $38.63 $38.50 $38.56 $38.56 892,317
2024-02-27 $38.74 $38.84 $38.70 $38.81 $38.81 1,213,571
2024-02-26 $38.88 $38.88 $38.73 $38.81 $38.81 3,700,613
2024-02-23 $38.92 $38.97 $38.81 $38.89 $38.89 1,016,263
2024-02-22 $38.72 $38.91 $38.67 $38.88 $38.88 839,799
2024-02-21 $38.26 $38.42 $38.22 $38.40 $38.40 794,981
2024-02-20 $38.46 $38.48 $38.22 $38.32 $38.32 903,650
2024-02-16 $38.25 $38.49 $38.19 $38.30 $38.30 926,509
2024-02-15 $37.96 $38.24 $37.96 $38.23 $38.23 1,348,824
2024-02-14 $37.45 $37.70 $37.39 $37.70 $37.70 1,094,308
2024-02-13 $37.29 $37.35 $37.00 $37.13 $37.13 974,595
2024-02-12 $37.71 $37.90 $37.71 $37.76 $37.76 3,799,793
2024-02-09 $37.60 $37.79 $37.51 $37.75 $37.75 1,377,378
2024-02-08 $37.55 $37.55 $37.43 $37.53 $37.53 970,075
2024-02-07 $37.54 $37.62 $37.49 $37.57 $37.57 694,661
2024-02-06 $37.33 $37.60 $37.32 $37.59 $37.59 903,041
2024-02-05 $37.27 $37.39 $37.08 $37.32 $37.32 969,313
2024-02-02 $37.53 $37.55 $37.37 $37.54 $37.54 1,269,600
2024-02-01 $37.53 $37.87 $37.49 $37.85 $37.85 1,196,218
2024-01-31 $37.74 $37.85 $37.33 $37.41 $37.41 1,340,000
2024-01-30 $37.58 $37.62 $37.42 $37.59 $37.59 683,653
2024-01-29 $37.35 $37.65 $37.32 $37.63 $37.63 1,740,152
2024-01-26 $37.42 $37.48 $37.36 $37.41 $37.41 803,813
2024-01-25 $37.10 $37.16 $36.94 $37.16 $37.16 1,265,223
2024-01-24 $37.11 $37.23 $36.96 $36.98 $36.98 1,160,765
2024-01-23 $36.50 $36.64 $36.44 $36.62 $36.62 784,983
2024-01-22 $36.69 $36.80 $36.61 $36.68 $36.68 892,477
2024-01-19 $36.42 $36.62 $36.28 $36.61 $36.61 905,411
2024-01-18 $36.28 $36.49 $36.21 $36.49 $36.49 1,177,510
2024-01-17 $36.04 $36.15 $35.86 $36.14 $36.14 870,045
2024-01-16 $36.63 $36.69 $36.40 $36.48 $36.48 891,363
2024-01-12 $37.18 $37.26 $37.01 $37.07 $37.07 749,169
2024-01-11 $37.00 $37.07 $36.59 $36.93 $36.93 689,963
2024-01-10 $36.85 $37.03 $36.84 $36.98 $36.98 771,138
2024-01-09 $36.76 $36.86 $36.70 $36.78 $36.78 976,058
2024-01-08 $36.75 $37.10 $36.74 $37.10 $37.10 863,325
2024-01-05 $36.67 $37.04 $36.65 $36.73 $36.73 964,523
2024-01-04 $36.69 $36.98 $36.69 $36.84 $36.84 734,471
2024-01-03 $36.65 $36.88 $36.57 $36.79 $36.79 973,876
2024-01-02 $37.11 $37.21 $36.98 $37.03 $37.03 737,000
2023-12-29 $37.58 $37.69 $37.46 $37.56 $37.56 631,767
2023-12-28 $37.63 $37.74 $37.50 $37.50 $37.50 1,140,858
2023-12-27 $37.48 $37.68 $37.47 $37.66 $37.66 766,150
2023-12-26 $37.32 $37.52 $37.32 $37.47 $37.47 947,259
2023-12-22 $37.30 $37.36 $37.14 $37.25 $37.25 921,202
2023-12-21 $37.03 $37.21 $36.93 $37.20 $37.20 662,770
2023-12-20 $37.01 $37.11 $36.58 $36.59 $36.59 1,816,197
2023-12-19 $37.20 $37.39 $37.20 $37.37 $37.00 853,854
2023-12-18 $37.06 $37.13 $36.90 $37.01 $36.64 707,348
2023-12-15 $37.02 $37.12 $36.86 $36.87 $36.87 564,418
2023-12-14 $37.10 $37.31 $37.03 $37.17 $37.17 863,994
2023-12-13 $36.41 $36.94 $36.26 $36.91 $36.91 3,814,364
2023-12-12 $36.23 $36.33 $36.10 $36.32 $36.32 1,000,103
2023-12-11 $36.08 $36.24 $36.04 $36.22 $36.22 573,270
2023-12-08 $35.91 $36.19 $35.91 $36.12 $36.12 484,895
2023-12-07 $35.91 $36.07 $35.79 $36.00 $36.00 756,889
2023-12-06 $36.12 $36.16 $35.82 $35.82 $35.82 453,676
2023-12-05 $35.80 $35.90 $35.71 $35.80 $35.80 826,118
2023-12-04 $35.86 $35.99 $35.77 $35.93 $35.93 731,281
2023-12-01 $35.73 $36.19 $35.73 $36.16 $36.16 664,732
2023-11-30 $35.78 $35.86 $35.65 $35.76 $35.76 1,081,658
2023-11-29 $35.83 $35.95 $35.71 $35.81 $35.81 671,184
2023-11-28 $35.61 $35.83 $35.58 $35.71 $35.71 803,346
2023-11-27 $35.85 $35.87 $35.72 $35.80 $35.80 1,007,919
2023-11-24 $35.76 $35.95 $35.76 $35.94 $35.94 312,840
2023-11-22 $35.62 $35.69 $35.46 $35.65 $35.65 1,100,372
2023-11-21 $35.68 $35.71 $35.53 $35.57 $35.57 838,918
2023-11-20 $35.49 $35.72 $35.45 $35.66 $35.66 1,034,932
2023-11-17 $35.30 $35.46 $35.24 $35.44 $35.44 785,731
2023-11-16 $34.97 $35.15 $34.90 $35.04 $35.04 1,113,041
2023-11-15 $35.16 $35.26 $35.03 $35.05 $35.05 851,226
2023-11-14 $34.83 $35.16 $34.81 $35.10 $35.10 1,090,235
2023-11-13 $33.97 $34.29 $33.92 $34.24 $34.24 844,886
2023-11-10 $33.94 $34.18 $33.70 $34.16 $34.16 860,034
2023-11-09 $34.26 $34.40 $33.98 $33.99 $33.99 743,292
2023-11-08 $33.95 $34.08 $33.83 $33.97 $33.97 1,068,425
2023-11-07 $33.83 $33.91 $33.74 $33.82 $33.82 817,372
2023-11-06 $34.12 $34.15 $33.96 $34.06 $34.06 1,087,916
2023-11-03 $34.14 $34.28 $34.04 $34.17 $34.17 1,262,311
2023-11-02 $33.80 $33.92 $33.72 $33.90 $33.90 1,856,403
2023-11-01 $32.90 $33.18 $32.84 $33.17 $33.17 1,049,007
2023-10-31 $32.83 $32.92 $32.68 $32.86 $32.86 1,150,279
2023-10-30 $32.77 $32.88 $32.66 $32.86 $32.86 1,162,855
2023-10-27 $32.66 $32.70 $32.28 $32.36 $32.36 1,401,501
2023-10-26 $32.63 $32.71 $32.39 $32.51 $32.51 1,673,992
2023-10-25 $32.81 $32.99 $32.65 $32.72 $32.72 1,018,847
2023-10-24 $32.84 $32.97 $32.77 $32.95 $32.95 1,057,318
2023-10-23 $32.66 $33.01 $32.50 $32.77 $32.77 1,033,037
2023-10-20 $32.98 $33.03 $32.73 $32.76 $32.76 1,718,239
2023-10-19 $33.25 $33.41 $32.99 $33.07 $33.07 1,056,474
2023-10-18 $33.62 $33.70 $33.32 $33.38 $33.38 752,943
2023-10-17 $33.63 $34.06 $33.60 $33.92 $33.92 1,337,470
2023-10-16 $33.74 $33.94 $33.68 $33.93 $33.93 816,709
2023-10-13 $33.93 $34.03 $33.65 $33.73 $33.73 1,945,936
2023-10-12 $34.25 $34.25 $33.79 $33.93 $33.93 1,655,678
2023-10-11 $34.21 $34.26 $33.99 $34.19 $34.19 1,296,550
2023-10-10 $33.87 $34.14 $33.87 $33.99 $33.99 1,353,606
2023-10-09 $33.25 $33.58 $33.24 $33.53 $33.53 1,579,798
2023-10-06 $33.12 $33.68 $32.95 $33.58 $33.58 1,436,693
2023-10-05 $33.05 $33.21 $32.94 $33.17 $33.17 1,987,958
2023-10-04 $32.93 $32.98 $32.62 $32.89 $32.89 1,488,039
2023-10-03 $32.88 $32.98 $32.62 $32.74 $32.74 1,963,542
2023-10-02 $33.37 $33.39 $32.99 $33.12 $33.12 1,300,100
2023-09-29 $34.08 $34.08 $33.56 $33.61 $33.61 1,415,696
2023-09-28 $33.40 $33.76 $33.37 $33.64 $33.64 2,151,623
2023-09-27 $33.57 $33.59 $33.09 $33.33 $33.33 1,879,061
2023-09-26 $33.63 $33.71 $33.41 $33.45 $33.45 4,432,836
2023-09-25 $33.70 $33.89 $33.64 $33.85 $33.85 1,374,454
2023-09-22 $34.10 $34.28 $33.95 $33.98 $33.98 876,830
2023-09-21 $34.24 $34.27 $33.93 $33.94 $33.94 2,109,139
2023-09-20 $34.82 $35.00 $34.56 $34.56 $34.56 1,119,081
2023-09-19 $34.69 $34.79 $34.55 $34.68 $34.68 1,818,944
2023-09-18 $34.70 $34.80 $34.61 $34.73 $34.73 785,767
2023-09-15 $35.06 $35.15 $34.86 $34.88 $34.88 1,522,071
2023-09-14 $34.79 $35.00 $34.76 $34.96 $34.96 876,577
2023-09-13 $34.49 $34.59 $34.39 $34.46 $34.46 723,248
2023-09-12 $34.56 $34.75 $34.56 $34.62 $34.62 620,800
2023-09-11 $34.74 $34.88 $34.66 $34.83 $34.83 735,078
2023-09-08 $34.51 $34.62 $34.47 $34.49 $34.49 608,417
2023-09-07 $34.51 $34.57 $34.38 $34.51 $34.51 537,017
2023-09-06 $34.75 $34.83 $34.53 $34.67 $34.67 607,142
2023-09-05 $34.96 $34.97 $34.75 $34.75 $34.75 633,136
2023-09-01 $35.35 $35.42 $34.95 $35.06 $35.06 830,115
2023-08-31 $35.21 $35.23 $34.92 $35.03 $35.03 640,457
2023-08-30 $35.28 $35.43 $35.22 $35.31 $35.31 1,344,097
2023-08-29 $34.76 $35.31 $34.71 $35.28 $35.28 595,256
2023-08-28 $34.67 $34.80 $34.65 $34.76 $34.76 638,535
2023-08-25 $34.42 $34.54 $34.09 $34.42 $34.42 583,563
2023-08-24 $34.58 $34.65 $34.21 $34.23 $34.23 935,610
2023-08-23 $34.45 $34.78 $34.45 $34.74 $34.74 895,572
2023-08-22 $34.55 $34.55 $34.27 $34.32 $34.32 1,399,971
2023-08-21 $34.50 $34.50 $34.25 $34.46 $34.46 1,056,854
2023-08-18 $34.05 $34.37 $34.00 $34.30 $34.30 821,991
2023-08-17 $34.72 $34.75 $34.30 $34.35 $34.35 2,285,371
2023-08-16 $34.82 $34.98 $34.66 $34.67 $34.67 924,123
2023-08-15 $35.11 $35.14 $34.83 $34.87 $34.87 719,526
2023-08-14 $35.14 $35.38 $35.03 $35.33 $35.33 799,406
2023-08-11 $35.43 $35.58 $35.37 $35.46 $35.46 595,789
2023-08-10 $35.94 $36.17 $35.68 $35.73 $35.73 1,090,099
2023-08-09 $35.65 $35.73 $35.55 $35.60 $35.60 770,717
2023-08-08 $35.36 $35.59 $35.28 $35.59 $35.59 707,373
2023-08-07 $35.50 $35.60 $35.34 $35.60 $35.60 698,639
2023-08-04 $35.35 $35.63 $35.24 $35.27 $35.27 1,278,702
2023-08-03 $35.08 $35.38 $35.06 $35.20 $35.20 6,375,891
2023-08-02 $35.50 $35.66 $35.30 $35.33 $35.33 1,347,413
2023-08-01 $36.10 $36.18 $35.94 $36.06 $36.06 975,293
2023-07-31 $36.52 $36.62 $36.42 $36.49 $36.49 685,550
2023-07-28 $36.44 $36.57 $36.36 $36.44 $36.44 864,147
2023-07-27 $36.57 $36.58 $36.16 $36.21 $36.21 771,413
2023-07-26 $35.97 $36.32 $35.92 $36.24 $36.24 898,224
2023-07-25 $36.13 $36.35 $36.13 $36.23 $36.23 1,005,726
2023-07-24 $36.12 $36.23 $36.06 $36.15 $36.15 535,880
2023-07-21 $36.24 $36.28 $36.12 $36.23 $36.23 1,160,896
2023-07-20 $36.22 $36.29 $36.01 $36.06 $36.06 955,236
2023-07-19 $36.38 $36.43 $36.18 $36.28 $36.28 1,029,888
2023-07-18 $36.21 $36.42 $36.16 $36.41 $36.41 788,702
2023-07-17 $36.15 $36.31 $36.05 $36.25 $36.25 772,462
2023-07-14 $36.53 $36.55 $36.34 $36.37 $36.37 1,059,059
2023-07-13 $36.24 $36.46 $36.17 $36.41 $36.41 1,313,148
2023-07-12 $35.56 $35.81 $35.50 $35.77 $35.77 2,074,563
2023-07-11 $34.94 $35.08 $34.83 $35.07 $35.07 818,858
2023-07-10 $34.58 $34.79 $34.58 $34.79 $34.79 1,294,899
2023-07-07 $34.50 $34.83 $34.42 $34.67 $34.67 1,249,449
2023-07-06 $34.61 $34.61 $34.29 $34.48 $34.48 1,202,302
2023-07-05 $35.29 $35.29 $35.08 $35.12 $35.12 750,013
2023-07-03 $35.53 $35.63 $35.51 $35.59 $35.59 651,946
2023-06-30 $35.45 $35.62 $35.38 $35.60 $35.60 1,451,407
2023-06-29 $35.04 $35.15 $34.99 $35.15 $35.15 926,888
2023-06-28 $35.19 $35.27 $35.10 $35.20 $35.20 1,134,280
2023-06-27 $34.97 $35.26 $34.87 $35.24 $35.24 1,214,121
2023-06-26 $34.83 $34.96 $34.83 $34.89 $34.89 912,514
2023-06-23 $34.75 $34.88 $34.69 $34.80 $34.80 1,023,430
2023-06-22 $35.17 $35.29 $35.13 $35.28 $35.28 815,601
2023-06-21 $35.31 $35.53 $35.26 $35.44 $35.44 1,149,709
2023-06-20 $35.59 $35.59 $35.35 $35.48 $35.48 928,725
2023-06-16 $36.29 $36.29 $36.00 $36.02 $36.02 1,179,529
2023-06-15 $35.67 $36.14 $35.66 $36.10 $36.10 1,026,105
2023-06-14 $35.74 $35.85 $35.46 $35.67 $35.67 1,145,409
2023-06-13 $35.55 $35.64 $35.48 $35.57 $35.57 1,439,335
2023-06-12 $35.21 $35.23 $35.07 $35.21 $35.21 1,173,764
2023-06-09 $35.10 $35.12 $34.99 $35.05 $35.05 1,150,935
2023-06-08 $34.96 $35.15 $34.92 $35.14 $35.14 1,212,932
2023-06-07 $35.02 $35.15 $34.78 $34.80 $34.80 1,026,362
2023-06-06 $35.41 $35.64 $35.39 $35.63 $35.14 1,207,253
2023-06-05 $35.55 $35.55 $35.36 $35.38 $35.38 4,141,000
2023-06-02 $35.55 $35.62 $35.46 $35.60 $35.60 8,218,219
2023-06-01 $34.83 $35.16 $34.80 $35.11 $35.11 9,402,307
2023-05-31 $34.75 $34.80 $34.46 $34.71 $34.71 847,021
2023-05-30 $35.35 $35.35 $34.96 $35.06 $35.06 2,164,384
2023-05-26 $35.22 $35.47 $35.21 $35.44 $35.44 1,194,443
2023-05-25 $34.97 $35.01 $34.80 $34.98 $34.98 1,900,097
2023-05-24 $35.09 $35.10 $34.89 $34.92 $34.92 1,179,644
2023-05-23 $35.76 $35.76 $35.43 $35.46 $35.46 1,101,793
2023-05-22 $36.01 $36.17 $36.01 $36.10 $36.10 882,760
2023-05-19 $36.06 $36.20 $36.01 $36.11 $36.11 1,018,108
2023-05-18 $35.78 $35.85 $35.64 $35.84 $35.84 1,023,289
2023-05-17 $35.77 $35.87 $35.58 $35.84 $35.84 1,410,027
2023-05-16 $35.87 $35.92 $35.67 $35.68 $35.68 1,158,412
2023-05-15 $35.93 $36.09 $35.87 $36.09 $36.09 781,629
2023-05-12 $35.93 $35.94 $35.65 $35.77 $35.77 577,422
2023-05-11 $35.77 $35.87 $35.63 $35.86 $35.86 1,937,054
2023-05-10 $36.13 $36.13 $35.75 $36.00 $36.00 1,598,389
2023-05-09 $35.93 $36.14 $35.89 $36.09 $36.09 774,628
2023-05-08 $36.42 $36.45 $36.27 $36.35 $36.35 834,906
2023-05-05 $35.90 $36.32 $35.86 $36.27 $36.27 547,979
2023-05-04 $35.74 $35.89 $35.64 $35.77 $35.77 1,592,291
2023-05-03 $35.93 $36.15 $35.86 $35.86 $35.86 1,082,447
2023-05-02 $35.78 $35.82 $35.56 $35.79 $35.79 1,322,284
2023-05-01 $36.26 $36.36 $36.18 $36.20 $36.20 1,403,263
2023-04-28 $35.94 $36.27 $35.94 $36.27 $36.27 688,548
2023-04-27 $35.85 $36.11 $35.78 $36.09 $36.09 1,006,731
2023-04-26 $35.87 $35.89 $35.63 $35.68 $35.68 999,173
2023-04-25 $36.14 $36.15 $35.74 $35.76 $35.76 1,299,338
2023-04-24 $36.26 $36.33 $36.21 $36.32 $36.32 1,513,780
2023-04-21 $36.09 $36.26 $35.92 $36.24 $36.24 1,183,980
2023-04-20 $35.94 $36.14 $35.94 $36.03 $36.03 1,145,164
2023-04-19 $35.97 $36.10 $35.95 $36.00 $36.00 4,730,766
2023-04-18 $36.20 $36.26 $36.14 $36.23 $36.23 4,076,533
2023-04-17 $36.00 $36.08 $35.87 $36.04 $36.04 1,021,695
2023-04-14 $36.24 $36.34 $35.98 $36.15 $36.15 1,067,942
2023-04-13 $36.17 $36.37 $36.13 $36.33 $36.33 1,188,304
2023-04-12 $35.87 $36.04 $35.72 $35.84 $35.84 868,885
2023-04-11 $35.51 $35.66 $35.51 $35.59 $35.59 552,254
2023-04-10 $35.17 $35.43 $35.15 $35.43 $35.43 804,933
2023-04-06 $35.21 $35.48 $35.21 $35.40 $35.40 1,512,925
2023-04-05 $35.37 $35.43 $35.19 $35.32 $35.32 1,768,746
2023-04-04 $35.53 $35.65 $35.41 $35.49 $35.49 1,026,785
2023-04-03 $35.29 $35.52 $35.27 $35.51 $35.51 845,557
2023-03-31 $35.21 $35.36 $35.20 $35.30 $35.30 1,233,244
2023-03-30 $35.11 $35.14 $35.01 $35.11 $35.11 1,236,500
2023-03-29 $34.60 $34.74 $34.56 $34.71 $34.71 1,097,619
2023-03-28 $34.24 $34.31 $34.15 $34.26 $34.26 773,693
2023-03-27 $34.12 $34.28 $34.07 $34.25 $34.25 613,939
2023-03-24 $33.85 $34.02 $33.68 $34.02 $34.02 686,928
2023-03-23 $34.19 $34.53 $33.91 $34.04 $34.04 736,094
2023-03-22 $34.07 $34.49 $33.90 $33.91 $33.91 545,509
2023-03-21 $33.99 $34.07 $33.79 $34.05 $34.05 476,298
2023-03-20 $33.38 $33.64 $33.35 $33.63 $33.63 726,698
2023-03-17 $33.05 $33.15 $32.84 $32.98 $32.98 929,746
2023-03-16 $32.59 $33.32 $32.58 $33.32 $33.32 1,057,895
2023-03-15 $32.67 $32.87 $32.39 $32.77 $32.77 1,991,045
2023-03-14 $33.73 $33.85 $33.59 $33.81 $33.81 935,154
2023-03-13 $33.16 $33.63 $33.13 $33.37 $33.37 1,808,146
2023-03-10 $33.79 $33.88 $33.41 $33.44 $33.44 802,488
2023-03-09 $33.99 $34.14 $33.65 $33.65 $33.65 440,659
2023-03-08 $33.84 $34.05 $33.81 $33.96 $33.96 647,906
2023-03-07 $34.40 $34.42 $33.80 $33.85 $33.85 934,335
2023-03-06 $34.54 $34.64 $34.45 $34.49 $34.49 632,934
2023-03-03 $34.39 $34.68 $34.26 $34.66 $34.66 1,042,769
2023-03-02 $33.94 $34.29 $33.87 $34.26 $34.26 771,399
2023-03-01 $34.16 $34.21 $33.96 $34.10 $34.10 453,632
2023-02-28 $33.98 $34.04 $33.79 $33.80 $33.80 468,354
2023-02-27 $34.08 $34.18 $33.98 $34.12 $34.12 655,316
2023-02-24 $33.70 $33.78 $33.56 $33.73 $33.73 1,103,639
2023-02-23 $34.33 $34.38 $33.98 $34.31 $34.31 1,168,300
2023-02-22 $34.30 $34.37 $34.10 $34.19 $34.19 445,024
2023-02-21 $34.50 $34.59 $34.33 $34.36 $34.36 476,484
2023-02-17 $34.50 $34.80 $34.47 $34.76 $34.76 460,516
2023-02-16 $34.57 $34.94 $34.57 $34.71 $34.71 509,719
2023-02-15 $34.67 $34.97 $34.64 $34.97 $34.97 728,164
2023-02-14 $34.84 $35.26 $34.79 $35.10 $35.10 641,424
2023-02-13 $34.72 $35.05 $34.68 $35.04 $35.04 441,992
2023-02-10 $34.61 $34.64 $34.46 $34.63 $34.63 567,625
2023-02-09 $35.19 $35.25 $34.73 $34.81 $34.81 925,794
2023-02-08 $34.90 $34.96 $34.65 $34.76 $34.76 541,913
2023-02-07 $34.53 $35.02 $34.46 $35.00 $35.00 575,336
2023-02-06 $34.75 $34.78 $34.54 $34.73 $34.73 677,528
2023-02-03 $35.04 $35.38 $34.99 $35.10 $35.10 4,556,071
2023-02-02 $35.54 $35.54 $35.12 $35.36 $35.36 1,125,928
2023-02-01 $35.04 $35.54 $34.78 $35.41 $35.41 1,230,253
2023-01-31 $34.81 $35.11 $34.70 $35.09 $35.09 673,972
2023-01-30 $35.04 $35.18 $34.92 $34.95 $34.95 1,046,342
2023-01-27 $35.09 $35.27 $35.01 $35.17 $35.17 569,958
2023-01-26 $35.34 $35.38 $35.03 $35.32 $35.32 896,202
2023-01-25 $34.89 $35.29 $34.85 $35.27 $35.27 634,617
2023-01-24 $34.94 $35.18 $34.82 $35.13 $35.13 675,588
2023-01-23 $34.88 $35.19 $34.85 $35.15 $35.15 1,220,364
2023-01-20 $34.63 $34.99 $34.56 $34.98 $34.98 522,300
2023-01-19 $34.67 $34.74 $34.48 $34.68 $34.68 1,064,623
2023-01-18 $35.27 $35.31 $34.76 $34.77 $34.77 1,113,166
2023-01-17 $34.84 $35.01 $34.76 $34.84 $34.84 2,350,824
2023-01-13 $34.39 $34.74 $34.39 $34.73 $34.73 1,300,850
2023-01-12 $34.35 $34.61 $33.96 $34.57 $34.57 1,391,605
2023-01-11 $34.00 $34.13 $33.88 $34.13 $34.13 2,804,892
2023-01-10 $33.70 $33.89 $33.63 $33.87 $33.87 2,060,720
2023-01-09 $33.86 $34.08 $33.73 $33.75 $33.75 1,031,220
2023-01-06 $32.93 $33.60 $32.72 $33.55 $33.55 939,942
2023-01-05 $32.74 $32.85 $32.66 $32.69 $32.69 811,396
2023-01-04 $33.09 $33.16 $32.84 $33.09 $33.09 857,698
2023-01-03 $32.73 $32.91 $32.42 $32.56 $32.56 818,434
2022-12-30 $32.55 $32.63 $32.33 $32.39 $32.39 899,688
2022-12-29 $32.58 $32.83 $32.57 $32.74 $32.74 724,804
2022-12-28 $32.63 $32.74 $32.21 $32.21 $32.21 648,508
2022-12-27 $32.53 $32.69 $32.48 $32.56 $32.56 957,273
2022-12-23 $32.32 $32.53 $32.24 $32.48 $32.48 1,278,137
2022-12-22 $32.54 $32.54 $32.08 $32.34 $32.34 1,848,057
2022-12-21 $32.48 $32.80 $32.48 $32.75 $32.75 908,102
2022-12-20 $32.22 $32.45 $32.20 $32.30 $32.30 900,115
2022-12-19 $32.44 $32.48 $32.15 $32.25 $32.25 1,098,142
2022-12-16 $32.42 $32.56 $32.26 $32.43 $32.43 919,375
2022-12-15 $33.17 $33.19 $32.63 $32.75 $32.75 1,328,337
2022-12-14 $33.65 $33.92 $33.38 $33.63 $33.63 1,607,245
2022-12-13 $34.02 $34.13 $33.50 $33.60 $33.60 1,196,039
2022-12-12 $33.28 $33.43 $33.21 $33.43 $33.13 1,187,502
2022-12-09 $33.39 $33.60 $33.30 $33.31 $33.01 691,747
2022-12-08 $33.07 $33.36 $33.03 $33.31 $33.01 820,257
2022-12-07 $33.12 $33.26 $32.98 $33.07 $32.77 1,800,377
2022-12-06 $33.40 $33.47 $33.06 $33.18 $32.88 1,946,542
2022-12-05 $33.65 $33.76 $33.26 $33.34 $33.04 1,642,814
2022-12-02 $33.40 $33.82 $33.40 $33.75 $33.45 1,401,395
2022-12-01 $33.79 $33.87 $33.59 $33.73 $33.43 1,233,398
2022-11-30 $33.05 $33.49 $32.74 $33.39 $33.09 1,019,417
2022-11-29 $32.65 $32.84 $32.56 $32.65 $32.36 680,588
2022-11-28 $32.78 $32.92 $32.51 $32.57 $32.28 1,060,351
2022-11-25 $32.81 $33.02 $32.81 $32.95 $32.66 282,874
2022-11-23 $32.41 $32.84 $32.41 $32.80 $32.51 1,057,792
2022-11-22 $32.11 $32.42 $32.10 $32.41 $32.12 1,300,447
2022-11-21 $32.05 $32.12 $31.85 $31.99 $31.70 9,491,094
2022-11-18 $32.41 $32.42 $32.22 $32.37 $32.08 766,372
2022-11-17 $31.92 $32.32 $31.92 $32.32 $32.03 1,314,356
2022-11-16 $32.48 $32.56 $32.27 $32.38 $32.09 1,249,968
2022-11-15 $32.78 $32.85 $32.18 $32.50 $32.21 1,829,200
2022-11-14 $32.44 $32.63 $32.29 $32.29 $32.00 1,145,586
2022-11-11 $32.21 $32.67 $32.12 $32.59 $32.59 1,548,121
2022-11-10 $31.34 $31.87 $31.21 $31.85 $31.85 2,486,807
2022-11-09 $30.34 $30.55 $30.11 $30.11 $30.11 1,466,061
2022-11-08 $30.38 $30.69 $30.28 $30.51 $30.51 968,744
2022-11-07 $30.16 $30.27 $30.03 $30.17 $30.17 1,091,082
2022-11-04 $29.71 $30.05 $29.55 $30.00 $30.00 1,085,534
2022-11-03 $28.63 $28.94 $28.60 $28.81 $28.81 1,019,222
2022-11-02 $29.54 $29.94 $29.06 $29.08 $29.08 1,533,785
2022-11-01 $29.86 $29.89 $29.37 $29.47 $29.47 1,581,915
2022-10-31 $29.23 $29.33 $29.19 $29.28 $29.28 1,569,449
2022-10-28 $29.25 $29.57 $29.19 $29.56 $29.56 1,411,214
2022-10-27 $29.53 $29.77 $29.37 $29.37 $29.37 2,537,729
2022-10-26 $29.40 $29.92 $29.36 $29.70 $29.70 1,270,244
2022-10-25 $28.92 $29.41 $28.92 $29.36 $29.36 2,333,006
2022-10-24 $28.62 $28.86 $28.47 $28.73 $28.73 1,411,685
2022-10-21 $28.00 $28.78 $27.92 $28.74 $28.74 1,388,501
2022-10-20 $28.31 $28.67 $28.16 $28.23 $28.23 1,173,152
2022-10-19 $28.38 $28.49 $28.13 $28.30 $28.30 1,212,740
2022-10-18 $28.89 $28.91 $28.43 $28.66 $28.66 1,245,607
2022-10-17 $28.34 $28.59 $28.34 $28.46 $28.46 1,049,231
2022-10-14 $28.33 $28.44 $27.67 $27.67 $27.67 3,084,282
2022-10-13 $27.09 $28.32 $27.02 $28.18 $28.18 1,804,608
2022-10-12 $27.76 $27.87 $27.66 $27.73 $27.73 1,537,353
2022-10-11 $27.94 $28.26 $27.73 $27.82 $27.82 1,438,217
2022-10-10 $28.28 $28.32 $27.99 $28.14 $28.14 2,848,213
2022-10-07 $28.63 $28.70 $28.21 $28.31 $28.31 1,141,281
2022-10-06 $29.02 $29.19 $28.82 $28.85 $28.85 1,559,006
2022-10-05 $29.14 $29.53 $28.97 $29.36 $29.36 2,925,289
2022-10-04 $29.18 $29.62 $29.18 $29.61 $29.61 2,246,098
2022-10-03 $28.11 $28.51 $28.04 $28.39 $28.39 1,282,316
2022-09-30 $27.79 $28.18 $27.77 $27.78 $27.78 1,492,895
2022-09-29 $27.83 $27.96 $27.55 $27.93 $27.93 1,837,202
2022-09-28 $27.54 $28.29 $27.48 $28.24 $28.24 2,336,006
2022-09-27 $27.80 $27.94 $27.34 $27.52 $27.52 2,058,296
2022-09-26 $27.71 $27.96 $27.45 $27.59 $27.59 1,905,356
2022-09-23 $28.23 $28.24 $27.73 $27.94 $27.94 1,744,301
2022-09-22 $29.03 $29.09 $28.71 $28.84 $28.84 1,240,965
2022-09-21 $29.40 $29.63 $29.03 $29.03 $29.03 757,097
2022-09-20 $29.44 $29.48 $29.15 $29.35 $29.35 1,063,025
2022-09-19 $29.50 $29.93 $29.49 $29.92 $29.92 939,613
2022-09-16 $29.75 $29.92 $29.63 $29.81 $29.81 765,884
2022-09-15 $30.14 $30.38 $29.98 $30.03 $30.03 691,347
2022-09-14 $30.36 $30.51 $30.20 $30.37 $30.37 749,004
2022-09-13 $30.77 $30.93 $30.26 $30.30 $30.30 897,291
2022-09-12 $31.28 $31.48 $31.27 $31.34 $31.34 1,066,968
2022-09-09 $30.72 $30.96 $30.72 $30.92 $30.92 718,903
2022-09-08 $29.74 $30.14 $29.72 $30.12 $30.12 1,018,726
2022-09-07 $29.66 $30.12 $29.63 $30.12 $30.12 975,626
2022-09-06 $30.05 $30.12 $29.73 $29.84 $29.84 1,255,796
2022-09-02 $30.25 $30.50 $29.75 $29.85 $29.85 1,349,915
2022-09-01 $30.05 $30.15 $29.71 $30.01 $30.01 1,671,037
2022-08-31 $30.75 $30.85 $30.50 $30.52 $30.52 1,105,146
2022-08-30 $31.25 $31.27 $30.72 $30.77 $30.77 1,024,387
2022-08-29 $31.15 $31.34 $31.12 $31.19 $31.19 7,673,791
2022-08-26 $32.15 $32.22 $31.29 $31.32 $31.32 1,059,023
2022-08-25 $31.89 $32.20 $31.83 $32.20 $32.20 564,245
2022-08-24 $31.64 $31.89 $31.60 $31.78 $31.78 676,958
2022-08-23 $31.65 $31.98 $31.64 $31.77 $31.77 1,359,026
2022-08-22 $31.95 $31.95 $31.67 $31.75 $31.75 814,009
2022-08-19 $32.39 $32.39 $32.15 $32.22 $32.22 761,123
2022-08-18 $32.65 $32.73 $32.52 $32.61 $32.61 671,994
2022-08-17 $32.63 $32.89 $32.53 $32.69 $32.69 757,789
2022-08-16 $32.74 $32.97 $32.70 $32.93 $32.93 729,946
2022-08-15 $32.80 $32.92 $32.75 $32.89 $32.89 733,154
2022-08-12 $32.90 $33.13 $32.83 $33.12 $33.12 777,714
2022-08-11 $33.11 $33.21 $32.91 $32.94 $32.94 616,222
2022-08-10 $32.85 $33.06 $32.76 $32.98 $32.98 729,055
2022-08-09 $32.45 $32.46 $32.19 $32.24 $32.24 827,527
2022-08-08 $32.59 $32.70 $32.37 $32.43 $32.43 843,391
2022-08-05 $32.20 $32.41 $32.13 $32.37 $32.37 754,193
2022-08-04 $32.49 $32.70 $32.48 $32.66 $32.66 617,225
2022-08-03 $32.43 $32.48 $32.21 $32.39 $32.39 2,346,709
2022-08-02 $32.55 $32.66 $32.30 $32.32 $32.32 731,232
2022-08-01 $32.81 $33.01 $32.72 $32.89 $32.89 723,950
2022-07-29 $32.50 $32.93 $32.45 $32.93 $32.93 757,329
2022-07-28 $32.10 $32.45 $31.92 $32.41 $32.41 825,987
2022-07-27 $31.66 $32.13 $31.57 $32.09 $32.09 920,344
2022-07-26 $31.58 $31.63 $31.38 $31.40 $31.40 566,538
2022-07-25 $31.74 $31.81 $31.61 $31.81 $31.81 722,382
2022-07-22 $31.66 $31.83 $31.36 $31.51 $31.51 994,847
2022-07-21 $31.11 $31.55 $31.09 $31.51 $31.51 788,559
2022-07-20 $31.30 $31.37 $31.05 $31.25 $31.25 775,594
2022-07-19 $31.08 $31.34 $31.05 $31.32 $31.32 1,119,433
2022-07-18 $30.85 $30.96 $30.52 $30.56 $30.56 1,023,459
2022-07-15 $30.03 $30.42 $30.00 $30.42 $30.42 1,842,725
2022-07-14 $29.72 $29.96 $29.48 $29.93 $29.93 900,500
2022-07-13 $29.97 $30.49 $29.94 $30.37 $30.37 1,088,872
2022-07-12 $30.30 $30.55 $30.23 $30.33 $30.33 1,059,392
2022-07-11 $30.42 $30.51 $30.28 $30.32 $30.32 681,288
2022-07-08 $30.64 $30.89 $30.53 $30.80 $30.80 520,607
2022-07-07 $30.63 $30.87 $30.63 $30.87 $30.87 554,180
2022-07-06 $30.31 $30.48 $30.16 $30.41 $30.41 724,526
2022-07-05 $30.01 $30.33 $29.88 $30.33 $30.33 1,539,586
2022-07-01 $30.54 $30.93 $30.37 $30.91 $30.91 986,698
2022-06-30 $30.54 $30.97 $30.45 $30.93 $30.93 1,075,665
2022-06-29 $31.21 $31.26 $31.01 $31.03 $31.03 864,715
2022-06-28 $31.52 $31.61 $31.07 $31.08 $31.08 866,012
2022-06-27 $31.35 $31.53 $31.26 $31.33 $31.33 751,502
2022-06-24 $30.81 $31.33 $30.81 $31.31 $31.31 1,233,238
2022-06-23 $30.27 $30.37 $30.01 $30.32 $30.32 1,342,114
2022-06-22 $30.19 $30.57 $30.15 $30.30 $30.30 1,540,112
2022-06-21 $30.57 $30.73 $30.54 $30.55 $30.55 1,397,083
2022-06-17 $30.27 $30.39 $29.93 $30.11 $30.11 1,170,786
2022-06-16 $30.23 $30.50 $30.13 $30.32 $30.32 1,252,768
2022-06-15 $30.71 $31.16 $30.36 $31.02 $31.02 1,694,888
2022-06-14 $30.67 $30.78 $30.12 $30.36 $30.36 1,578,423
2022-06-13 $30.97 $31.09 $30.66 $30.73 $30.73 1,577,660
2022-06-10 $31.94 $31.98 $31.66 $31.75 $31.75 945,945
2022-06-09 $33.04 $33.15 $32.51 $32.51 $32.51 857,105
2022-06-08 $34.10 $34.26 $33.94 $33.97 $33.24 818,089
2022-06-07 $34.00 $34.44 $33.99 $34.43 $33.69 464,323
2022-06-06 $34.58 $34.64 $34.26 $34.34 $33.60 825,279
2022-06-03 $34.19 $34.30 $34.05 $34.16 $33.43 768,726
2022-06-02 $34.12 $34.63 $34.04 $34.62 $33.88 1,174,781
2022-06-01 $34.39 $34.42 $33.72 $33.86 $33.13 972,668
2022-05-31 $34.37 $34.53 $34.22 $34.32 $33.58 1,096,049
2022-05-27 $34.12 $34.37 $34.12 $34.37 $33.63 1,248,189
2022-05-26 $33.50 $33.93 $33.50 $33.85 $33.12 1,008,129
2022-05-25 $33.29 $33.62 $33.27 $33.48 $32.76 1,411,367
2022-05-24 $33.53 $33.66 $33.35 $33.57 $32.85 902,977
2022-05-23 $33.45 $33.71 $33.37 $33.65 $32.93 1,117,945
2022-05-20 $33.24 $33.25 $32.65 $33.08 $32.37 1,577,766
2022-05-19 $32.51 $33.03 $32.50 $32.82 $32.12 1,517,129
2022-05-18 $33.12 $33.19 $32.57 $32.62 $31.92 973,367
2022-05-17 $33.37 $33.47 $33.19 $33.47 $32.75 1,108,313
2022-05-16 $32.63 $32.91 $32.50 $32.76 $32.06 1,290,418
2022-05-13 $32.32 $32.79 $32.29 $32.75 $32.05 1,567,864
2022-05-12 $31.82 $32.19 $31.60 $31.90 $31.22 1,608,459
2022-05-11 $32.35 $32.79 $32.05 $32.11 $31.42 1,923,043
2022-05-10 $32.57 $32.59 $31.99 $32.24 $31.55 2,985,869
2022-05-09 $32.39 $32.43 $31.88 $31.94 $31.25 1,269,254
2022-05-06 $33.13 $33.26 $32.82 $33.00 $32.29 1,537,730
2022-05-05 $34.16 $34.16 $33.23 $33.45 $32.73 1,674,709
2022-05-04 $34.06 $34.70 $33.69 $34.65 $33.91 1,455,350
2022-05-03 $34.10 $34.23 $33.96 $34.11 $33.38 1,501,430
2022-05-02 $33.95 $34.10 $33.54 $33.95 $33.22 1,425,699
2022-04-29 $34.64 $34.83 $34.06 $34.10 $33.37 1,114,544
2022-04-28 $34.20 $34.62 $33.96 $34.54 $33.80 1,362,084
2022-04-27 $34.03 $34.31 $33.83 $34.07 $33.34 3,161,467
2022-04-26 $34.55 $34.57 $33.84 $33.85 $33.12 2,167,671
2022-04-25 $34.65 $34.93 $34.38 $34.87 $34.12 1,262,015
2022-04-22 $35.64 $35.64 $35.04 $35.08 $34.33 916,683
2022-04-21 $36.41 $36.44 $35.57 $35.65 $34.89 1,668,688
2022-04-20 $36.21 $36.27 $36.06 $36.19 $35.41 872,573
2022-04-19 $35.65 $36.00 $35.60 $36.00 $35.23 846,258
2022-04-18 $35.95 $36.19 $35.86 $35.93 $35.16 990,287
2022-04-14 $36.37 $36.43 $36.12 $36.16 $35.38 1,088,447
2022-04-13 $35.94 $36.35 $35.94 $36.33 $35.55 1,297,137
2022-04-12 $36.26 $36.36 $35.89 $35.97 $35.20 1,152,222
2022-04-11 $36.36 $36.41 $36.09 $36.11 $35.34 855,292
2022-04-08 $36.51 $36.76 $36.42 $36.60 $35.81 1,157,104
2022-04-07 $36.55 $36.72 $36.30 $36.62 $35.83 1,159,751
2022-04-06 $36.53 $36.73 $36.34 $36.52 $35.74 1,162,093
2022-04-05 $37.28 $37.40 $36.88 $37.00 $36.21 1,579,413
2022-04-04 $37.13 $37.37 $37.11 $37.35 $36.55 1,970,290
2022-04-01 $37.11 $37.19 $36.92 $37.19 $36.39 1,691,436
2022-03-31 $37.20 $37.34 $36.83 $36.87 $36.08 1,138,834
2022-03-30 $37.35 $37.51 $37.25 $37.37 $36.57 1,073,682
2022-03-29 $37.48 $37.58 $37.16 $37.47 $36.67 1,026,509
2022-03-28 $36.61 $36.78 $36.46 $36.77 $35.98 948,398
2022-03-25 $36.79 $36.84 $36.55 $36.82 $36.03 899,412
2022-03-24 $36.60 $36.79 $36.51 $36.78 $35.99 1,067,747
2022-03-23 $36.54 $36.70 $36.46 $36.51 $35.73 978,962
2022-03-22 $36.89 $37.04 $36.84 $36.98 $36.19 819,139
2022-03-21 $36.77 $36.86 $36.51 $36.71 $35.92 661,897
2022-03-18 $36.16 $36.92 $36.14 $36.89 $36.10 582,915
2022-03-17 $35.89 $36.48 $35.89 $36.38 $35.60 1,052,048
2022-03-16 $35.47 $36.04 $35.21 $36.04 $35.27 1,603,459
2022-03-15 $34.62 $34.82 $34.45 $34.78 $34.03 1,324,850
2022-03-14 $34.78 $35.01 $34.47 $34.52 $33.78 1,424,482
2022-03-11 $34.98 $35.02 $34.32 $34.34 $33.60 1,193,570
2022-03-10 $34.59 $34.89 $34.51 $34.67 $33.93 1,414,704
2022-03-09 $34.68 $35.31 $34.48 $35.13 $34.38 1,602,894
2022-03-08 $33.92 $34.51 $33.48 $33.86 $33.13 2,488,887
2022-03-07 $34.46 $34.57 $33.54 $33.72 $33.00 1,506,975
2022-03-04 $34.67 $34.74 $34.37 $34.72 $33.98 1,739,249
2022-03-03 $36.02 $36.05 $35.41 $35.55 $34.79 1,055,172
2022-03-02 $35.90 $36.15 $35.75 $36.08 $35.31 1,243,940
2022-03-01 $36.09 $36.19 $35.34 $35.53 $34.77 1,028,229
2022-02-28 $36.03 $36.57 $35.97 $36.24 $35.46 1,498,887
2022-02-25 $36.04 $36.64 $35.98 $36.63 $35.84 1,105,345
2022-02-24 $34.89 $35.92 $34.78 $35.85 $35.08 2,822,371
2022-02-23 $36.75 $36.75 $36.01 $36.12 $35.35 1,017,177
2022-02-22 $36.52 $36.72 $36.15 $36.42 $35.64 944,445
2022-02-18 $37.04 $37.09 $36.73 $36.86 $36.07 763,327
2022-02-17 $37.35 $37.41 $37.00 $37.03 $36.24 763,655
2022-02-16 $37.32 $37.68 $37.27 $37.59 $36.78 1,271,436
2022-02-15 $37.20 $37.44 $37.14 $37.43 $36.63 1,045,624
2022-02-14 $36.85 $36.90 $36.52 $36.79 $36.00 1,311,381
2022-02-11 $37.58 $37.69 $36.86 $36.97 $36.18 1,496,834
2022-02-10 $37.54 $38.13 $37.52 $37.61 $36.80 1,476,644
2022-02-09 $38.10 $38.22 $38.03 $38.22 $37.40 803,826
2022-02-08 $37.35 $37.61 $37.26 $37.57 $36.76 1,200,262
2022-02-07 $37.40 $37.63 $37.36 $37.46 $36.66 777,814
2022-02-04 $37.26 $37.51 $37.08 $37.34 $36.54 682,510
2022-02-03 $37.56 $37.64 $37.25 $37.31 $36.51 1,499,674
2022-02-02 $37.97 $38.07 $37.82 $37.99 $37.17 1,140,138
2022-02-01 $37.62 $37.73 $37.32 $37.73 $36.92 1,846,259
2022-01-31 $36.87 $37.45 $36.83 $37.44 $36.64 844,937
2022-01-28 $36.45 $36.79 $36.20 $36.75 $35.96 1,529,000
2022-01-27 $36.92 $37.07 $36.58 $36.71 $35.92 1,719,711
2022-01-26 $37.41 $37.52 $36.65 $36.86 $36.07 2,252,890
2022-01-25 $36.84 $37.23 $36.53 $36.97 $36.18 2,387,846
2022-01-24 $37.00 $37.35 $36.31 $37.31 $36.51 2,834,032
2022-01-21 $38.07 $38.15 $37.69 $37.70 $36.89 1,615,893
2022-01-20 $38.55 $38.77 $38.21 $38.22 $37.40 1,437,158
2022-01-19 $38.53 $38.65 $38.31 $38.36 $37.54 1,539,507
2022-01-18 $38.33 $38.42 $38.12 $38.21 $37.39 1,709,313
2022-01-14 $38.68 $38.83 $38.48 $38.74 $37.91 1,562,745
2022-01-13 $39.33 $39.33 $38.82 $38.85 $38.02 2,002,959
2022-01-12 $39.14 $39.30 $39.11 $39.27 $38.43 599,122
2022-01-11 $38.46 $38.88 $38.35 $38.88 $38.05 1,316,694
2022-01-10 $38.37 $38.48 $38.07 $38.43 $37.61 1,344,555
2022-01-07 $38.91 $39.05 $38.70 $39.04 $38.20 779,708
2022-01-06 $38.91 $39.00 $38.70 $38.88 $38.05 701,347
2022-01-05 $39.60 $39.61 $39.09 $39.10 $38.26 1,024,312
2022-01-04 $39.60 $39.67 $39.43 $39.59 $38.74 1,012,050
2022-01-03 $39.58 $39.58 $39.32 $39.54 $38.69 1,289,591
2021-12-31 $39.39 $39.57 $39.32 $39.38 $38.54 894,580
2021-12-30 $39.52 $39.57 $39.38 $39.40 $38.55 1,009,113
2021-12-29 $39.45 $39.54 $39.38 $39.50 $38.65 593,118
2021-12-28 $39.55 $39.62 $39.47 $39.52 $38.67 641,512
2021-12-27 $39.13 $39.46 $39.10 $39.45 $38.60 1,226,943
2021-12-23 $38.92 $39.19 $38.91 $39.12 $38.28 656,058
2021-12-22 $38.53 $38.95 $38.49 $38.94 $38.10 776,072
2021-12-21 $38.35 $38.58 $38.24 $38.58 $37.75 797,994
2021-12-20 $38.01 $38.12 $37.87 $38.11 $37.29 795,334
2021-12-17 $38.45 $38.57 $38.17 $38.21 $37.39 1,014,965
2021-12-16 $39.00 $39.04 $38.68 $38.82 $37.99 832,676
2021-12-15 $38.38 $38.85 $38.23 $38.84 $38.01 958,749
2021-12-14 $38.35 $38.44 $38.08 $38.26 $37.44 776,474
2021-12-13 $38.77 $38.82 $38.51 $38.55 $37.72 649,335
2021-12-10 $39.26 $39.29 $39.10 $39.29 $38.05 661,252
2021-12-09 $39.32 $39.32 $39.16 $39.22 $37.98 529,663
2021-12-08 $39.53 $39.59 $39.40 $39.55 $38.30 396,172
2021-12-07 $39.10 $39.43 $39.08 $39.43 $38.18 620,481
2021-12-06 $38.42 $38.56 $38.29 $38.54 $37.32 484,283
2021-12-03 $38.50 $38.54 $37.95 $38.20 $36.99 647,768
2021-12-02 $38.15 $38.47 $38.15 $38.39 $37.18 766,391
2021-12-01 $38.69 $38.89 $38.02 $38.06 $36.86 777,666
2021-11-30 $38.50 $38.65 $37.91 $38.26 $37.05 701,028
2021-11-29 $38.66 $38.74 $38.45 $38.64 $37.42 534,323
2021-11-26 $38.60 $38.65 $38.21 $38.34 $37.13 605,599
2021-11-24 $38.90 $39.20 $38.80 $39.20 $37.96 446,077
2021-11-23 $39.42 $39.52 $39.16 $39.40 $38.16 693,784
2021-11-22 $39.93 $39.96 $39.59 $39.60 $38.35 642,810
2021-11-19 $40.09 $40.14 $39.94 $40.01 $38.75 471,314
2021-11-18 $40.18 $40.25 $40.04 $40.25 $38.98 432,654
2021-11-17 $40.08 $40.15 $40.04 $40.10 $38.83 421,313
2021-11-16 $40.14 $40.22 $40.09 $40.11 $38.84 494,711
2021-11-15 $40.34 $40.42 $40.15 $40.16 $38.89 597,494
2021-11-12 $40.14 $40.26 $40.04 $40.25 $38.98 562,062
2021-11-11 $40.03 $40.05 $39.95 $39.98 $38.72 606,971
2021-11-10 $40.19 $40.21 $39.78 $39.84 $38.58 608,036
2021-11-09 $40.46 $40.47 $40.21 $40.34 $39.07 567,353
2021-11-08 $40.44 $40.48 $40.34 $40.41 $39.13 387,972
2021-11-05 $40.36 $40.38 $40.22 $40.36 $39.09 504,001
2021-11-04 $40.30 $40.37 $40.21 $40.37 $39.10 1,038,054
2021-11-03 $40.03 $40.40 $39.93 $40.37 $39.10 502,502
2021-11-02 $39.98 $40.06 $39.94 $40.01 $38.75 428,032
2021-11-01 $39.90 $40.07 $39.82 $40.07 $38.80 671,191
2021-10-29 $39.75 $39.81 $39.64 $39.78 $38.52 678,167
2021-10-28 $39.80 $40.03 $39.78 $40.02 $38.76 739,507
2021-10-27 $39.75 $39.82 $39.56 $39.56 $38.31 764,740
2021-10-26 $39.86 $39.86 $39.65 $39.72 $38.47 657,304
2021-10-25 $39.59 $39.68 $39.49 $39.61 $38.36 848,708
2021-10-22 $39.59 $39.74 $39.51 $39.66 $38.41 739,807
2021-10-21 $39.28 $39.42 $39.23 $39.40 $38.16 377,500
2021-10-20 $39.45 $39.51 $39.35 $39.48 $38.23 521,109
2021-10-19 $39.28 $39.43 $39.22 $39.38 $38.14 781,422
2021-10-18 $38.92 $39.09 $38.85 $39.08 $37.85 800,687
2021-10-15 $39.07 $39.20 $39.03 $39.20 $37.96 607,219
2021-10-14 $38.86 $38.94 $38.78 $38.92 $37.69 357,803
2021-10-13 $38.23 $38.47 $38.18 $38.46 $37.25 894,032
2021-10-12 $37.98 $38.03 $37.84 $37.92 $36.72 842,731
2021-10-11 $38.00 $38.16 $37.86 $37.87 $36.67 614,107
2021-10-08 $38.18 $38.20 $38.01 $38.08 $36.88 614,542
2021-10-07 $37.97 $38.22 $37.97 $38.11 $36.91 629,682
2021-10-06 $37.40 $37.78 $37.29 $37.78 $36.59 1,222,321
2021-10-05 $37.78 $38.02 $37.72 $37.94 $36.74 946,111
2021-10-04 $37.99 $38.00 $37.55 $37.74 $36.55 1,031,094
2021-10-01 $38.01 $38.15 $37.74 $38.11 $36.91 1,033,152
2021-09-30 $38.08 $38.18 $37.84 $37.88 $36.68 1,255,673
2021-09-29 $38.28 $38.30 $37.99 $38.01 $36.81 818,877
2021-09-28 $38.45 $38.45 $38.03 $38.14 $36.94 1,049,375
2021-09-27 $39.24 $39.28 $39.10 $39.21 $37.97 698,272
2021-09-24 $39.48 $39.60 $39.45 $39.52 $38.27 477,638
2021-09-23 $39.92 $40.09 $39.91 $40.00 $38.74 435,381
2021-09-22 $39.59 $39.93 $39.58 $39.64 $38.39 1,039,805
2021-09-21 $39.48 $39.59 $39.37 $39.44 $38.19 747,765
2021-09-20 $38.94 $39.14 $38.71 $39.02 $37.79 1,032,900
2021-09-17 $40.13 $40.15 $39.69 $39.79 $38.53 774,299
2021-09-16 $40.28 $40.39 $40.17 $40.35 $39.08 802,701
2021-09-15 $40.39 $40.51 $40.28 $40.50 $39.22 502,611
2021-09-14 $40.62 $40.62 $40.34 $40.39 $39.11 749,680
2021-09-13 $40.60 $40.62 $40.34 $40.46 $39.18 1,143,328
2021-09-10 $40.63 $40.66 $40.25 $40.25 $38.98 656,470
2021-09-09 $40.39 $40.46 $40.22 $40.25 $38.98 946,595
2021-09-08 $40.51 $40.57 $40.32 $40.42 $39.14 738,377
2021-09-07 $40.78 $40.81 $40.69 $40.69 $39.41 445,995
2021-09-03 $40.56 $40.75 $40.51 $40.71 $39.42 499,922
2021-09-02 $40.53 $40.62 $40.50 $40.58 $39.30 473,358
2021-09-01 $40.24 $40.43 $40.24 $40.33 $39.06 875,173
2021-08-31 $40.14 $40.14 $39.92 $40.03 $38.77 511,924
2021-08-30 $40.06 $40.14 $40.01 $40.10 $38.83 373,246
2021-08-27 $39.75 $40.12 $39.73 $40.11 $38.84 359,878
2021-08-26 $39.79 $39.84 $39.68 $39.72 $38.47 451,968
2021-08-25 $39.87 $39.94 $39.78 $39.92 $38.66 510,850
2021-08-24 $39.91 $40.03 $39.84 $39.97 $38.71 405,091
2021-08-23 $39.82 $40.03 $39.78 $40.00 $38.74 283,358
2021-08-20 $39.35 $39.61 $39.35 $39.60 $38.35 392,293
2021-08-19 $39.21 $39.47 $39.20 $39.39 $38.15 597,531
2021-08-18 $39.81 $39.90 $39.63 $39.64 $38.39 627,155
2021-08-17 $39.85 $39.88 $39.62 $39.80 $38.54 457,652
2021-08-16 $40.04 $40.16 $39.89 $40.16 $38.89 401,058
2021-08-13 $40.19 $40.31 $40.11 $40.31 $39.04 402,471
2021-08-12 $39.98 $40.00 $39.87 $39.97 $38.71 426,575
2021-08-11 $40.01 $40.03 $39.90 $40.03 $38.77 539,166
2021-08-10 $39.80 $39.82 $39.73 $39.82 $38.56 479,208
2021-08-09 $39.81 $39.81 $39.73 $39.77 $38.51 395,549
2021-08-06 $39.87 $39.88 $39.70 $39.77 $38.51 430,516
2021-08-05 $40.02 $40.03 $39.95 $40.00 $38.74 328,576
2021-08-04 $39.85 $39.94 $39.76 $39.78 $38.52 430,071
2021-08-03 $39.66 $39.77 $39.51 $39.76 $38.50 551,714
2021-08-02 $39.61 $39.67 $39.45 $39.50 $38.25 692,350
2021-07-30 $39.41 $39.49 $39.29 $39.38 $38.14 407,578
2021-07-29 $39.47 $39.58 $39.47 $39.48 $38.23 511,472
2021-07-28 $39.05 $39.27 $38.97 $39.23 $37.99 447,472
2021-07-27 $39.04 $39.04 $38.83 $39.04 $37.81 600,453
2021-07-26 $39.14 $39.24 $39.14 $39.22 $37.98 580,048
2021-07-23 $39.20 $39.29 $39.11 $39.25 $38.01 986,349
2021-07-22 $39.04 $39.04 $38.84 $38.94 $37.71 566,398
2021-07-21 $38.64 $38.95 $38.60 $38.95 $37.72 627,543
2021-07-20 $38.06 $38.45 $37.99 $38.40 $37.19 1,011,873
2021-07-19 $38.22 $38.26 $37.95 $38.14 $36.94 1,224,187
2021-07-16 $38.90 $38.93 $38.64 $38.69 $37.47 590,609
2021-07-15 $38.91 $39.00 $38.76 $38.90 $37.67 586,922
2021-07-14 $39.22 $39.22 $39.09 $39.14 $37.90 399,898
2021-07-13 $39.05 $39.15 $38.97 $39.04 $37.81 526,676
2021-07-12 $39.06 $39.20 $39.03 $39.20 $37.96 410,784
2021-07-09 $38.70 $39.02 $38.66 $39.02 $37.79 656,174
2021-07-08 $38.31 $38.47 $38.18 $38.42 $37.21 718,276
2021-07-07 $38.85 $38.97 $38.71 $38.90 $37.67 805,542
2021-07-06 $38.82 $38.82 $38.44 $38.64 $37.42 721,053
2021-07-02 $38.61 $38.79 $38.50 $38.79 $37.57 612,332
2021-07-01 $38.56 $38.60 $38.40 $38.60 $37.38 1,077,356
2021-06-30 $38.55 $38.65 $38.39 $38.56 $37.34 592,829
2021-06-29 $38.92 $38.92 $38.81 $38.89 $37.66 623,247
2021-06-28 $38.91 $38.91 $38.77 $38.83 $37.60 524,634
2021-06-25 $39.03 $39.03 $38.91 $39.01 $37.78 767,925
2021-06-24 $38.89 $38.95 $38.83 $38.93 $37.70 638,051
2021-06-23 $38.82 $38.82 $38.52 $38.57 $37.35 559,515
2021-06-22 $38.65 $38.89 $38.60 $38.80 $37.57 508,514
2021-06-21 $38.49 $38.81 $38.43 $38.79 $37.57 868,608
2021-06-18 $38.46 $38.48 $38.24 $38.30 $37.09 585,593
2021-06-17 $38.95 $39.03 $38.78 $38.99 $37.76 908,312
2021-06-16 $39.56 $39.62 $39.11 $39.23 $37.99 758,423
2021-06-15 $39.53 $39.53 $39.41 $39.47 $38.22 465,356
2021-06-14 $39.34 $39.44 $39.29 $39.44 $38.19 404,829
2021-06-11 $39.37 $39.37 $39.22 $39.35 $38.11 469,469
2021-06-10 $39.21 $39.34 $39.17 $39.32 $38.08 457,291
2021-06-09 $39.80 $39.80 $39.63 $39.66 $37.95 461,658
2021-06-08 $39.87 $39.89 $39.72 $39.80 $38.08 803,140
2021-06-07 $39.74 $39.80 $39.70 $39.78 $38.06 395,256
2021-06-04 $39.54 $39.66 $39.48 $39.66 $37.95 450,835
2021-06-03 $39.24 $39.30 $39.14 $39.25 $37.55 514,486
2021-06-02 $39.50 $39.57 $39.42 $39.48 $37.77 593,736
2021-06-01 $39.73 $39.77 $39.44 $39.50 $37.79 480,357
2021-05-28 $39.40 $39.53 $39.36 $39.41 $37.71 419,536
2021-05-27 $39.35 $39.41 $39.24 $39.34 $37.64 657,323
2021-05-26 $39.32 $39.40 $39.27 $39.34 $37.64 326,919
2021-05-25 $39.41 $39.43 $39.27 $39.31 $37.61 589,922
2021-05-24 $39.11 $39.27 $39.05 $39.23 $37.54 513,172
2021-05-21 $39.07 $39.07 $38.85 $38.94 $37.26 550,692
2021-05-20 $38.65 $39.00 $38.63 $38.93 $37.25 481,595
2021-05-19 $38.24 $38.52 $38.06 $38.40 $36.74 925,697
2021-05-18 $38.85 $38.85 $38.64 $38.64 $36.97 509,600
2021-05-17 $38.47 $38.57 $38.41 $38.55 $36.88 341,668
2021-05-14 $38.40 $38.71 $38.34 $38.65 $36.98 496,769
2021-05-13 $37.80 $38.09 $37.76 $38.03 $36.39 951,977
2021-05-12 $38.07 $38.23 $37.66 $37.76 $36.13 721,633
2021-05-11 $38.11 $38.35 $38.02 $38.31 $36.65 555,601
2021-05-10 $39.08 $39.09 $38.75 $38.79 $37.11 934,273
2021-05-07 $38.74 $39.07 $38.68 $39.05 $37.36 418,919
2021-05-06 $38.36 $38.59 $38.22 $38.57 $36.90 563,269
2021-05-05 $38.23 $38.44 $38.17 $38.37 $36.71 550,900
2021-05-04 $37.98 $38.05 $37.64 $37.90 $36.26 1,331,148
2021-05-03 $38.31 $38.43 $38.19 $38.40 $36.74 626,619
2021-04-30 $38.28 $38.30 $37.87 $38.02 $36.38 463,818
2021-04-29 $38.63 $38.63 $38.28 $38.53 $36.87 458,290
2021-04-28 $38.33 $38.54 $38.30 $38.42 $36.76 720,244
2021-04-27 $38.35 $38.45 $38.29 $38.45 $36.79 1,183,194
2021-04-26 $38.51 $38.55 $38.45 $38.49 $36.83 735,834
2021-04-23 $38.34 $38.62 $38.22 $38.51 $36.85 787,439
2021-04-22 $38.39 $38.41 $38.08 $38.16 $36.51 1,274,502
2021-04-21 $37.84 $38.33 $37.84 $38.33 $36.67 627,174
2021-04-20 $38.06 $38.08 $37.74 $37.83 $36.20 444,252
2021-04-19 $38.45 $38.48 $38.27 $38.36 $36.70 531,844
2021-04-16 $38.30 $38.45 $38.20 $38.42 $36.76 492,381
2021-04-15 $38.04 $38.15 $37.99 $38.14 $36.49 521,659
2021-04-14 $37.87 $37.91 $37.74 $37.80 $36.17 435,616
2021-04-13 $37.66 $37.82 $37.59 $37.81 $36.18 539,755
2021-04-12 $37.47 $37.53 $37.36 $37.52 $35.90 553,980
2021-04-09 $37.56 $37.72 $37.55 $37.71 $36.08 362,591
2021-04-08 $37.49 $37.60 $37.45 $37.59 $35.97 520,836
2021-04-07 $37.08 $37.20 $37.04 $37.13 $35.53 579,700
2021-04-06 $37.11 $37.20 $37.04 $37.14 $35.54 522,184
2021-04-05 $37.28 $37.51 $37.16 $37.47 $35.85 760,067
2021-04-01 $36.70 $37.03 $36.67 $37.01 $35.41 529,214
2021-03-31 $36.41 $36.58 $36.39 $36.44 $34.87 353,490
2021-03-30 $36.38 $36.50 $36.33 $36.49 $34.91 438,115
2021-03-29 $36.46 $36.63 $36.39 $36.59 $35.01 603,333
2021-03-26 $36.25 $36.66 $36.24 $36.66 $35.08 293,074
2021-03-25 $35.89 $36.14 $35.79 $36.13 $34.57 552,851
2021-03-24 $35.94 $36.09 $35.82 $35.87 $34.32 694,585
2021-03-23 $36.17 $36.25 $35.88 $35.90 $34.35 881,014
2021-03-22 $36.27 $36.44 $36.20 $36.34 $34.77 824,524
2021-03-19 $36.09 $36.29 $35.93 $36.23 $34.66 926,668
2021-03-18 $36.27 $36.48 $36.09 $36.09 $34.53 546,515
2021-03-17 $36.24 $36.57 $36.12 $36.55 $34.97 740,009
2021-03-16 $36.42 $36.45 $36.32 $36.39 $34.82 681,648
2021-03-15 $36.17 $36.31 $35.98 $36.31 $34.74 569,102
2021-03-12 $35.98 $36.24 $35.94 $36.20 $34.64 1,224,039
2021-03-11 $36.17 $36.33 $36.07 $36.27 $34.70 599,815
2021-03-10 $35.94 $35.94 $35.73 $35.90 $34.35 853,026
2021-03-09 $35.66 $35.83 $35.62 $35.77 $34.22 587,525
2021-03-08 $35.18 $35.38 $35.06 $35.14 $33.62 1,284,113
2021-03-05 $35.38 $35.44 $34.87 $35.37 $33.84 1,124,654
2021-03-04 $35.70 $35.78 $35.05 $35.26 $33.74 1,140,850
2021-03-03 $35.93 $35.99 $35.70 $35.72 $34.18 858,663
2021-03-02 $36.16 $36.23 $36.03 $36.14 $34.58 1,069,771
2021-03-01 $35.91 $36.18 $35.85 $36.18 $34.62 611,681
2021-02-26 $35.88 $35.88 $35.44 $35.48 $33.95 601,492
2021-02-25 $36.60 $36.66 $35.88 $35.93 $34.38 597,933
2021-02-24 $36.29 $36.62 $36.15 $36.61 $35.03 479,265
2021-02-23 $36.52 $36.72 $36.21 $36.66 $35.08 484,578
2021-02-22 $36.66 $36.82 $36.48 $36.48 $34.90 1,272,858
2021-02-19 $36.87 $36.98 $36.75 $36.79 $35.20 499,931
2021-02-18 $36.70 $36.81 $36.50 $36.76 $35.17 518,689
2021-02-17 $36.87 $36.92 $36.67 $36.90 $35.31 504,912
2021-02-16 $37.24 $37.29 $37.12 $37.12 $35.52 989,144
2021-02-12 $36.66 $36.99 $36.66 $36.93 $35.33 529,417
2021-02-11 $36.57 $36.71 $36.53 $36.68 $35.10 735,777
2021-02-10 $36.57 $36.57 $36.19 $36.30 $34.73 559,499
2021-02-09 $36.28 $36.47 $36.27 $36.45 $34.88 700,796
2021-02-08 $36.20 $36.27 $36.09 $36.22 $34.66 1,870,928
2021-02-05 $35.99 $36.01 $35.83 $35.95 $34.40 896,708
2021-02-04 $35.75 $35.92 $35.67 $35.92 $34.37 712,727
2021-02-03 $36.01 $36.01 $35.78 $35.93 $34.38 401,968
2021-02-02 $35.81 $36.00 $35.71 $36.00 $34.44 686,615
2021-02-01 $35.62 $35.69 $35.48 $35.60 $34.06 646,033
2021-01-29 $35.45 $35.50 $34.97 $35.15 $33.63 816,254
2021-01-28 $35.83 $36.11 $35.76 $35.97 $34.42 699,341
2021-01-27 $35.95 $36.19 $35.65 $35.76 $34.22 731,412
2021-01-26 $36.67 $36.67 $36.51 $36.62 $35.04 389,637
2021-01-25 $36.43 $36.62 $36.21 $36.62 $35.04 493,614
2021-01-22 $36.43 $36.58 $36.36 $36.55 $34.97 787,668
2021-01-21 $36.72 $36.76 $36.51 $36.68 $35.10 1,151,554
2021-01-20 $36.48 $36.65 $36.38 $36.63 $35.05 997,198
2021-01-19 $36.40 $36.43 $36.24 $36.43 $34.86 973,043
2021-01-15 $36.21 $36.25 $35.92 $36.14 $34.58 468,811
2021-01-14 $36.45 $36.66 $36.42 $36.56 $34.98 677,338
2021-01-13 $36.40 $36.53 $36.33 $36.42 $34.85 1,030,259
2021-01-12 $36.29 $36.49 $36.16 $36.49 $34.91 510,230
2021-01-11 $36.23 $36.46 $36.21 $36.38 $34.81 785,939
2021-01-08 $36.75 $36.79 $36.43 $36.79 $35.20 647,216
2021-01-07 $36.33 $36.51 $36.30 $36.49 $34.91 495,131
2021-01-06 $36.14 $36.55 $36.11 $36.39 $34.82 632,516
2021-01-05 $36.05 $36.32 $35.97 $36.25 $34.68 548,880
2021-01-04 $36.39 $36.39 $35.78 $35.99 $34.44 407,103
2020-12-31 $35.89 $35.89 $35.58 $35.66 $34.12 333,718
2020-12-30 $36.06 $36.11 $35.90 $35.93 $34.38 454,023
2020-12-29 $35.99 $35.99 $35.75 $35.80 $34.25 557,728
2020-12-28 $35.64 $35.67 $35.47 $35.55 $34.01 280,442
2020-12-24 $35.23 $35.26 $35.14 $35.18 $33.66 179,764
2020-12-23 $35.21 $35.31 $35.10 $35.23 $33.71 545,806
2020-12-22 $34.94 $34.96 $34.80 $34.93 $33.42 815,071
2020-12-21 $34.62 $35.07 $34.50 $34.96 $33.45 508,782
2020-12-18 $35.51 $35.51 $35.28 $35.33 $33.80 846,605
2020-12-17 $35.57 $35.65 $35.50 $35.55 $34.01 1,100,587
2020-12-16 $35.14 $35.28 $35.06 $35.24 $33.72 475,120
2020-12-15 $34.89 $35.10 $34.82 $35.10 $33.58 2,593,227
2020-12-14 $34.91 $34.95 $34.70 $34.75 $33.25 519,327
2020-12-11 $34.85 $34.96 $34.76 $34.96 $33.23 409,657
2020-12-10 $34.80 $35.05 $34.79 $34.99 $33.26 619,124
2020-12-09 $35.07 $35.07 $34.70 $34.93 $33.20 512,499
2020-12-08 $34.68 $34.90 $34.68 $34.90 $33.17 674,826
2020-12-07 $34.74 $34.84 $34.67 $34.75 $33.03 855,173
2020-12-04 $34.81 $34.91 $34.81 $34.90 $33.17 345,732
2020-12-03 $34.75 $34.86 $34.66 $34.68 $32.97 544,646
2020-12-02 $34.51 $34.68 $34.39 $34.62 $32.91 395,389
2020-12-01 $34.54 $34.70 $34.50 $34.64 $32.93 929,702
2020-11-30 $34.63 $34.66 $34.08 $34.08 $32.39 628,524
2020-11-27 $34.57 $34.71 $34.57 $34.68 $32.97 270,372
2020-11-25 $34.35 $34.60 $34.29 $34.51 $32.80 333,127
2020-11-24 $34.39 $34.53 $34.32 $34.53 $32.82 942,922
2020-11-23 $34.36 $34.36 $34.03 $34.19 $32.50 371,294
2020-11-20 $34.21 $34.31 $34.13 $34.27 $32.58 432,426
2020-11-19 $33.99 $34.23 $33.90 $34.23 $32.54 441,916
2020-11-18 $34.21 $34.29 $33.95 $33.96 $32.28 560,203
2020-11-17 $34.06 $34.21 $33.95 $34.13 $32.44 423,553
2020-11-16 $34.11 $34.16 $33.96 $34.12 $32.43 434,922
2020-11-13 $33.60 $33.86 $33.60 $33.82 $32.15 318,954
2020-11-12 $33.64 $33.73 $33.34 $33.40 $31.75 546,123
2020-11-11 $33.78 $33.88 $33.73 $33.87 $32.20 704,501
2020-11-10 $33.62 $33.78 $33.51 $33.62 $31.96 899,529
2020-11-09 $34.08 $34.08 $33.47 $33.54 $31.88 613,186
2020-11-06 $32.77 $32.86 $32.66 $32.72 $31.10 627,101
2020-11-05 $32.60 $32.69 $32.44 $32.66 $31.04 553,696
2020-11-04 $31.61 $32.10 $31.53 $31.82 $30.25 285,409
2020-11-03 $31.21 $31.50 $31.18 $31.42 $29.87 546,568
2020-11-02 $30.55 $30.63 $30.38 $30.63 $29.12 540,660
2020-10-30 $30.24 $30.27 $30.04 $30.22 $28.73 485,107
2020-10-29 $30.33 $30.55 $30.18 $30.42 $28.92 426,078
2020-10-28 $30.51 $30.61 $30.27 $30.30 $28.80 650,591
2020-10-27 $31.33 $31.35 $31.10 $31.15 $29.61 562,477
2020-10-26 $31.57 $31.60 $31.18 $31.38 $29.83 529,367
2020-10-23 $31.94 $31.94 $31.75 $31.94 $30.36 606,678
2020-10-22 $31.79 $31.87 $31.60 $31.80 $30.23 488,276
2020-10-21 $31.93 $32.05 $31.80 $31.81 $30.24 363,023
2020-10-20 $32.06 $32.19 $32.01 $32.03 $30.45 371,182
2020-10-19 $32.13 $32.19 $31.80 $31.84 $30.27 407,321
2020-10-16 $31.99 $32.13 $31.94 $32.02 $30.44 815,110
2020-10-15 $31.61 $31.90 $31.55 $31.86 $30.28 792,963
2020-10-14 $32.44 $32.48 $32.22 $32.28 $30.68 398,785
2020-10-13 $32.38 $32.38 $32.23 $32.32 $30.72 561,493
2020-10-12 $32.49 $32.63 $32.43 $32.62 $31.01 674,615
2020-10-09 $32.27 $32.39 $32.22 $32.39 $30.79 267,863
2020-10-08 $31.99 $32.10 $31.93 $32.10 $30.51 341,282
2020-10-07 $31.82 $31.90 $31.72 $31.84 $30.27 339,314
2020-10-06 $31.91 $31.92 $31.50 $31.57 $30.01 967,372
2020-10-05 $31.79 $32.00 $31.78 $31.99 $30.41 425,626
2020-10-02 $31.26 $31.62 $31.24 $31.57 $30.01 647,435
2020-10-01 $31.55 $31.61 $31.38 $31.61 $30.05 1,818,531
2020-09-30 $31.37 $31.54 $31.22 $31.33 $29.78 560,997
2020-09-29 $31.46 $31.55 $31.33 $31.46 $29.90 705,291
2020-09-28 $31.39 $31.44 $31.29 $31.44 $29.89 554,169
2020-09-25 $30.68 $31.03 $30.56 $31.02 $29.49 578,591
2020-09-24 $30.88 $31.12 $30.72 $30.90 $29.37 383,364
2020-09-23 $31.36 $31.40 $30.89 $30.90 $29.37 705,533
2020-09-22 $31.12 $31.19 $30.87 $31.14 $29.60 351,487
2020-09-21 $31.18 $31.22 $30.84 $31.20 $29.66 523,280
2020-09-18 $32.10 $32.10 $31.82 $31.94 $30.36 709,617
2020-09-17 $31.85 $32.15 $31.79 $32.12 $30.53 887,761
2020-09-16 $32.28 $32.34 $32.06 $32.08 $30.49 307,639
2020-09-15 $32.20 $32.23 $32.04 $32.10 $30.51 358,112
2020-09-14 $31.90 $31.91 $31.75 $31.78 $30.21 281,709
2020-09-11 $31.68 $31.76 $31.50 $31.65 $30.08 439,816
2020-09-10 $31.78 $31.82 $31.26 $31.30 $29.75 456,565
2020-09-09 $31.59 $31.78 $31.52 $31.68 $30.11 490,874
2020-09-08 $31.04 $31.29 $30.91 $31.05 $29.51 476,539
2020-09-04 $31.53 $31.57 $30.87 $31.45 $29.89 559,243
2020-09-03 $32.17 $32.17 $31.37 $31.49 $29.93 459,549
2020-09-02 $32.05 $32.29 $31.96 $32.28 $30.68 427,850
2020-09-01 $31.76 $31.81 $31.61 $31.80 $30.23 369,744
2020-08-31 $31.87 $31.92 $31.68 $31.70 $30.13 387,851
2020-08-28 $31.92 $31.96 $31.77 $31.95 $30.37 1,171,851
2020-08-27 $32.13 $32.13 $31.66 $31.82 $30.25 308,426
2020-08-26 $31.83 $32.05 $31.80 $32.04 $30.46 660,958
2020-08-25 $31.96 $31.96 $31.64 $31.80 $30.23 560,374
2020-08-24 $31.95 $31.95 $31.71 $31.83 $30.26 429,841
2020-08-21 $31.27 $31.47 $31.20 $31.45 $29.89 294,810
2020-08-20 $31.36 $31.62 $31.27 $31.59 $30.03 722,431
2020-08-19 $31.94 $31.95 $31.59 $31.64 $30.08 917,313
2020-08-18 $31.87 $31.92 $31.66 $31.76 $30.19 1,366,387
2020-08-17 $31.63 $31.72 $31.57 $31.72 $30.15 335,615
2020-08-14 $31.42 $31.48 $31.34 $31.43 $29.88 548,992
2020-08-13 $31.70 $31.74 $31.52 $31.61 $30.05 607,490
2020-08-12 $31.59 $31.80 $31.55 $31.70 $30.13 714,092
2020-08-11 $31.41 $31.41 $31.00 $31.05 $29.51 298,479
2020-08-10 $30.94 $30.99 $30.81 $30.99 $29.46 264,914
2020-08-07 $30.77 $30.92 $30.74 $30.91 $29.38 294,951
2020-08-06 $30.97 $31.13 $30.87 $31.13 $29.59 337,211
2020-08-05 $31.16 $31.25 $31.03 $31.08 $29.54 375,488
2020-08-04 $30.67 $30.92 $30.62 $30.92 $29.39 301,662
2020-08-03 $30.65 $30.85 $30.57 $30.82 $29.30 301,262
2020-07-31 $30.72 $30.72 $30.06 $30.28 $28.78 338,592
2020-07-30 $30.59 $30.89 $30.33 $30.88 $29.35 914,208
2020-07-29 $31.05 $31.24 $30.98 $31.17 $29.63 320,350
2020-07-28 $30.90 $31.02 $30.82 $30.88 $29.35 320,524
2020-07-27 $30.90 $31.06 $30.84 $31.01 $29.48 185,107
2020-07-24 $30.61 $30.68 $30.52 $30.62 $29.11 388,628
2020-07-23 $30.99 $31.09 $30.75 $30.81 $29.29 231,819
2020-07-22 $30.95 $31.07 $30.84 $31.04 $29.51 172,784
2020-07-21 $31.04 $31.11 $30.91 $30.94 $29.41 266,701
2020-07-20 $30.72 $30.86 $30.62 $30.86 $29.33 144,133
2020-07-17 $30.55 $30.67 $30.49 $30.67 $29.15 340,516
2020-07-16 $30.46 $30.57 $30.42 $30.49 $28.98 776,882
2020-07-15 $30.81 $30.90 $30.61 $30.67 $29.15 541,628
2020-07-14 $30.03 $30.46 $30.03 $30.44 $28.93 174,304
2020-07-13 $30.38 $30.53 $29.98 $29.99 $28.51 242,862
2020-07-10 $30.07 $30.25 $29.95 $30.25 $28.75 603,863
2020-07-09 $30.28 $30.29 $29.78 $30.01 $28.53 199,200
2020-07-08 $30.03 $30.28 $29.98 $30.28 $28.78 291,186
2020-07-07 $30.10 $30.21 $29.93 $29.95 $28.47 230,984
2020-07-06 $30.29 $30.34 $30.16 $30.34 $28.84 333,985
2020-07-02 $29.94 $30.04 $29.81 $29.87 $28.39 764,875
2020-07-01 $29.43 $29.65 $29.41 $29.58 $28.12 355,133
2020-06-30 $29.23 $29.51 $29.18 $29.41 $27.96 410,728
2020-06-29 $29.31 $29.41 $29.15 $29.38 $27.93 510,774
2020-06-26 $29.51 $29.52 $29.14 $29.21 $27.77 266,965
2020-06-25 $29.17 $29.58 $29.06 $29.58 $28.12 418,520
2020-06-24 $29.57 $29.59 $29.07 $29.17 $27.73 488,149
2020-06-23 $30.02 $30.08 $29.83 $29.87 $28.39 382,505
2020-06-22 $29.53 $29.76 $29.46 $29.71 $28.24 373,901
2020-06-19 $29.82 $29.82 $29.28 $29.35 $27.90 471,227
2020-06-18 $29.38 $29.52 $29.29 $29.44 $27.98 464,979
2020-06-17 $29.73 $29.79 $29.52 $29.66 $28.19 409,103
2020-06-16 $29.68 $29.71 $29.16 $29.45 $27.99 249,913
2020-06-15 $28.51 $29.20 $28.43 $29.16 $27.72 245,060
2020-06-12 $29.64 $29.68 $28.90 $29.37 $27.59 339,124
2020-06-11 $29.67 $29.76 $28.82 $28.88 $27.13 303,931
2020-06-10 $30.44 $30.60 $30.25 $30.37 $28.53 341,717
2020-06-09 $30.16 $30.39 $30.11 $30.28 $28.45 624,365
2020-06-08 $30.47 $30.65 $30.27 $30.65 $28.79 377,768
2020-06-05 $30.48 $30.63 $30.33 $30.40 $28.56 1,053,556
2020-06-04 $29.93 $30.19 $29.93 $30.00 $28.18 643,649
2020-06-03 $29.82 $30.20 $29.80 $30.15 $28.32 392,482
2020-06-02 $29.39 $29.51 $29.31 $29.51 $27.72 452,529
2020-06-01 $28.92 $29.29 $28.88 $29.29 $27.52 647,355
2020-05-29 $28.72 $28.72 $28.33 $28.67 $26.93 401,820
2020-05-28 $28.74 $29.01 $28.67 $28.74 $27.00 451,492
2020-05-27 $28.47 $28.47 $28.16 $28.44 $26.72 395,711
2020-05-26 $28.34 $28.47 $28.27 $28.29 $26.58 460,912
2020-05-22 $27.59 $27.67 $27.44 $27.67 $25.99 247,034
2020-05-21 $28.00 $28.09 $27.72 $27.82 $26.14 261,296
2020-05-20 $28.08 $28.24 $28.00 $28.09 $26.39 482,806
2020-05-19 $27.68 $27.84 $27.52 $27.53 $25.86 575,028
2020-05-18 $27.49 $27.92 $27.47 $27.87 $26.18 676,271
2020-05-15 $26.75 $26.88 $26.61 $26.81 $25.19 328,991
2020-05-14 $26.43 $26.84 $26.30 $26.84 $25.22 339,630
2020-05-13 $27.36 $27.37 $26.82 $26.95 $25.32 522,845
2020-05-12 $27.66 $27.68 $27.19 $27.24 $25.59 478,195
2020-05-11 $27.36 $27.61 $27.34 $27.59 $25.92 277,794
2020-05-08 $27.43 $27.58 $27.37 $27.58 $25.91 315,758
2020-05-07 $27.12 $27.28 $27.02 $27.13 $25.49 382,859
2020-05-06 $27.09 $27.09 $26.71 $26.76 $25.14 448,391
2020-05-05 $26.96 $27.05 $26.83 $26.87 $25.24 1,575,072
2020-05-04 $26.64 $26.82 $26.50 $26.82 $25.20 325,059
2020-05-01 $27.01 $27.02 $26.66 $26.80 $25.18 437,223
2020-04-30 $27.62 $27.67 $27.23 $27.35 $25.69 999,414
2020-04-29 $27.81 $28.07 $27.81 $28.00 $26.31 552,368
2020-04-28 $27.78 $27.80 $27.38 $27.43 $25.77 4,159,912
2020-04-27 $27.10 $27.32 $27.05 $27.26 $25.61 1,084,126
2020-04-24 $26.83 $26.99 $26.64 $26.94 $25.31 877,389
2020-04-23 $26.87 $27.15 $26.61 $26.69 $25.07 595,025
2020-04-22 $26.85 $26.91 $26.67 $26.86 $25.23 482,105
2020-04-21 $26.47 $26.64 $26.22 $26.34 $24.75 515,464
2020-04-20 $26.93 $27.27 $26.82 $26.82 $25.20 1,404,845
2020-04-17 $27.17 $27.28 $26.93 $27.28 $25.63 636,747
2020-04-16 $26.62 $26.62 $26.21 $26.51 $24.91 440,699
2020-04-15 $26.49 $26.58 $26.31 $26.41 $24.81 594,195
2020-04-14 $27.21 $27.40 $27.14 $27.29 $25.64 649,627
2020-04-13 $26.99 $26.99 $26.55 $26.79 $25.17 436,276
2020-04-09 $26.84 $27.12 $26.74 $27.02 $25.38 508,128
2020-04-08 $26.35 $26.61 $26.13 $26.49 $24.89 822,195
2020-04-07 $26.88 $26.88 $26.14 $26.18 $24.60 661,437
2020-04-06 $25.63 $26.12 $25.55 $26.02 $24.44 578,712
2020-04-03 $25.03 $25.15 $24.72 $24.92 $23.41 426,062
2020-04-02 $24.98 $25.51 $24.90 $25.39 $23.85 596,028
2020-04-01 $25.12 $25.37 $24.84 $24.88 $23.37 365,851
2020-03-31 $25.62 $26.11 $25.58 $25.85 $24.29 640,953
2020-03-30 $25.55 $25.99 $25.34 $25.96 $24.39 467,543
2020-03-27 $25.19 $25.87 $24.97 $25.41 $23.87 744,292
2020-03-26 $25.22 $26.26 $25.17 $26.20 $24.61 594,799
2020-03-25 $24.35 $25.39 $24.17 $24.94 $23.43 414,930
2020-03-24 $23.67 $24.27 $23.57 $24.07 $22.61 703,849
2020-03-23 $22.49 $22.77 $22.04 $22.29 $20.94 1,548,277
2020-03-20 $23.37 $23.75 $22.45 $22.55 $21.18 652,153
2020-03-19 $22.33 $23.39 $22.03 $22.95 $21.56 989,902
2020-03-18 $22.50 $22.93 $21.82 $22.40 $21.04 741,749
2020-03-17 $23.17 $24.00 $22.82 $23.84 $22.40 964,285
2020-03-16 $22.48 $23.75 $22.30 $22.98 $21.59 1,610,341
2020-03-13 $25.56 $25.62 $24.05 $25.53 $23.98 654,894
2020-03-12 $24.90 $24.90 $23.69 $24.05 $22.59 786,308
2020-03-11 $27.46 $27.49 $26.52 $26.75 $25.13 607,542
2020-03-10 $28.26 $28.27 $27.33 $28.27 $26.56 421,504
2020-03-09 $27.74 $28.06 $27.06 $27.30 $25.65 1,000,492
2020-03-06 $29.34 $29.54 $29.12 $29.44 $27.66 377,193
2020-03-05 $29.95 $30.16 $29.73 $29.83 $28.02 412,964
2020-03-04 $30.22 $30.63 $29.96 $30.63 $28.78 563,444
2020-03-03 $30.14 $30.53 $29.42 $29.67 $27.87 1,297,881
2020-03-02 $29.36 $29.77 $29.15 $29.77 $27.97 888,417
2020-02-28 $28.86 $29.33 $28.64 $29.32 $27.55 681,683
2020-02-27 $29.96 $30.21 $29.51 $29.54 $27.75 362,603
2020-02-26 $30.57 $30.80 $30.37 $30.40 $28.56 441,696
2020-02-25 $31.00 $31.01 $30.34 $30.44 $28.60 351,793
2020-02-24 $30.93 $31.08 $30.81 $30.92 $29.05 291,262
2020-02-21 $32.24 $32.25 $32.10 $32.17 $30.22 184,861
2020-02-20 $32.36 $32.41 $32.13 $32.27 $30.32 216,213
2020-02-19 $32.50 $32.58 $32.44 $32.58 $30.61 233,789
2020-02-18 $32.31 $32.42 $32.23 $32.30 $30.34 215,647
2020-02-14 $32.52 $32.52 $32.39 $32.47 $30.50 263,291
2020-02-13 $32.43 $32.54 $32.37 $32.47 $30.50 281,048
2020-02-12 $32.68 $32.68 $32.58 $32.67 $30.69 123,793
2020-02-11 $32.57 $32.60 $32.50 $32.57 $30.60 218,100
2020-02-10 $32.28 $32.39 $32.27 $32.39 $30.43 267,132
2020-02-07 $32.42 $32.42 $32.26 $32.31 $30.35 154,403
2020-02-06 $32.64 $32.64 $32.56 $32.62 $30.65 399,026
2020-02-05 $32.60 $32.60 $32.45 $32.57 $30.60 390,528
2020-02-04 $32.16 $32.26 $32.15 $32.22 $30.27 290,127
2020-02-03 $31.76 $31.88 $31.70 $31.74 $29.82 667,336
2020-01-31 $31.93 $31.93 $31.55 $31.71 $29.79 431,075
2020-01-30 $31.91 $32.18 $31.87 $32.15 $30.20 230,609
2020-01-29 $32.25 $32.28 $32.12 $32.21 $30.26 236,362
2020-01-28 $32.04 $32.16 $31.94 $32.16 $30.21 248,622
2020-01-27 $31.95 $32.01 $31.80 $31.92 $29.99 314,024
2020-01-24 $32.78 $32.81 $32.49 $32.57 $30.60 142,785
2020-01-23 $32.63 $32.71 $32.46 $32.71 $30.73 210,937
2020-01-22 $32.88 $32.88 $32.75 $32.82 $30.83 334,210
2020-01-21 $32.76 $32.76 $32.64 $32.65 $30.67 243,601
2020-01-17 $32.85 $32.89 $32.82 $32.88 $30.89 659,197
2020-01-16 $32.72 $32.81 $32.65 $32.81 $30.82 599,014
2020-01-15 $32.60 $32.68 $32.58 $32.59 $30.62 199,938
2020-01-14 $32.44 $32.61 $32.44 $32.61 $30.64 169,895
2020-01-13 $32.41 $32.53 $32.35 $32.53 $30.56 422,444
2020-01-10 $32.44 $32.45 $32.29 $32.32 $30.36 191,773
2020-01-09 $32.38 $32.41 $32.32 $32.41 $30.45 119,238
2020-01-08 $32.18 $32.37 $32.18 $32.32 $30.36 112,852
2020-01-07 $32.22 $32.25 $32.17 $32.20 $30.25 289,709
2020-01-06 $32.11 $32.32 $32.10 $32.32 $30.36 209,030
2020-01-03 $32.16 $32.34 $32.14 $32.19 $30.24 108,915
2020-01-02 $32.48 $32.50 $32.37 $32.49 $30.52 106,716
2019-12-31 $32.15 $32.29 $32.08 $32.29 $30.34 328,137
2019-12-30 $32.37 $32.37 $32.07 $32.10 $30.16 148,709
2019-12-27 $32.33 $32.36 $32.29 $32.33 $30.37 110,693
2019-12-26 $32.12 $32.20 $32.11 $32.17 $30.22 89,015
2019-12-24 $32.04 $32.06 $32.00 $32.03 $30.09 68,438
2019-12-23 $32.08 $32.08 $32.02 $32.04 $30.10 114,037
2019-12-20 $32.03 $32.04 $31.98 $31.99 $30.05 186,827
2019-12-19 $31.85 $31.89 $31.76 $31.87 $29.94 287,283
2019-12-18 $31.93 $31.95 $31.83 $31.89 $29.96 208,514
2019-12-17 $31.99 $32.02 $31.91 $31.94 $30.01 475,294
2019-12-16 $32.08 $32.12 $32.04 $32.08 $30.14 1,417,361
2019-12-13 $31.95 $32.12 $31.88 $31.95 $29.77 173,823
2019-12-12 $31.52 $31.75 $31.50 $31.70 $29.54 189,338
2019-12-11 $31.34 $31.52 $31.34 $31.50 $29.35 118,858
2019-12-10 $31.26 $31.38 $31.22 $31.30 $29.16 124,449
2019-12-09 $31.43 $31.46 $31.31 $31.31 $29.17 118,778
2019-12-06 $31.46 $31.49 $31.39 $31.48 $29.33 109,295
2019-12-05 $31.25 $31.25 $31.13 $31.20 $29.07 137,377
2019-12-04 $31.18 $31.25 $31.16 $31.21 $29.08 108,927
2019-12-03 $30.88 $31.01 $30.78 $31.01 $28.89 109,706
2019-12-02 $31.26 $31.26 $31.02 $31.12 $29.00 143,188
2019-11-29 $31.32 $31.39 $31.30 $31.31 $29.17 50,827
2019-11-27 $31.41 $31.50 $31.40 $31.45 $29.30 116,791
2019-11-26 $31.35 $31.42 $31.32 $31.40 $29.26 120,813
2019-11-25 $31.31 $31.37 $31.29 $31.37 $29.23 77,776
2019-11-22 $31.19 $31.21 $31.03 $31.10 $28.98 104,394
2019-11-21 $31.08 $31.08 $30.94 $31.01 $28.89 147,927
2019-11-20 $31.16 $31.21 $30.98 $31.12 $29.00 144,319
2019-11-19 $31.43 $31.48 $31.27 $31.32 $29.18 248,819
2019-11-18 $31.29 $31.38 $31.21 $31.32 $29.18 114,437
2019-11-15 $31.17 $31.29 $31.16 $31.26 $29.13 129,086
2019-11-14 $31.05 $31.13 $31.02 $31.11 $28.99 1,129,011
2019-11-13 $31.03 $31.19 $31.03 $31.14 $29.01 121,372
2019-11-12 $31.21 $31.26 $31.14 $31.16 $29.03 88,583
2019-11-11 $31.17 $31.27 $31.13 $31.20 $29.07 145,958
2019-11-08 $31.16 $31.27 $31.15 $31.26 $29.13 391,413
2019-11-07 $31.35 $31.43 $31.28 $31.32 $29.18 122,424
2019-11-06 $31.28 $31.32 $31.20 $31.24 $29.11 280,988
2019-11-05 $31.27 $31.28 $31.16 $31.25 $29.11 232,979
2019-11-04 $31.39 $31.41 $31.27 $31.29 $29.15 429,427
2019-11-01 $31.06 $31.17 $31.06 $31.14 $29.01 173,271
2019-10-31 $30.90 $30.90 $30.76 $30.89 $28.78 81,082
2019-10-30 $30.79 $30.99 $30.68 $30.94 $28.83 66,171
2019-10-29 $30.65 $30.75 $30.63 $30.71 $28.61 1,061,738
2019-10-28 $30.67 $30.78 $30.67 $30.73 $28.63 125,725
2019-10-25 $30.51 $30.62 $30.46 $30.59 $28.50 96,319
2019-10-24 $30.53 $30.61 $30.47 $30.57 $28.48 70,948
2019-10-23 $30.29 $30.40 $30.26 $30.38 $28.31 90,133
2019-10-22 $30.37 $30.45 $30.23 $30.24 $28.18 85,544
2019-10-21 $30.30 $30.35 $30.26 $30.31 $28.24 68,809
2019-10-18 $30.07 $30.20 $30.03 $30.19 $28.13 136,790
2019-10-17 $30.23 $30.27 $30.07 $30.08 $28.03 567,313
2019-10-16 $30.01 $30.13 $29.96 $30.00 $27.95 209,207
2019-10-15 $29.83 $30.15 $29.82 $30.05 $28.00 112,097
2019-10-14 $29.76 $29.84 $29.73 $29.75 $27.72 89,639
2019-10-11 $29.78 $30.01 $29.72 $29.81 $27.77 125,077
2019-10-10 $29.17 $29.42 $29.12 $29.36 $27.36 85,941
2019-10-09 $29.17 $29.23 $29.08 $29.17 $27.18 147,184
2019-10-08 $29.10 $29.13 $28.92 $28.92 $26.95 90,518
2019-10-07 $29.22 $29.40 $29.22 $29.27 $27.27 110,627
2019-10-04 $29.15 $29.32 $29.11 $29.31 $27.31 3,595,337
2019-10-03 $28.89 $29.06 $28.76 $29.04 $27.06 104,861
2019-10-02 $28.99 $29.04 $28.74 $28.87 $26.90 91,116
2019-10-01 $29.65 $29.65 $29.34 $29.41 $27.40 160,436
2019-09-30 $29.55 $29.74 $29.55 $29.68 $27.65 328,540
2019-09-27 $29.68 $29.70 $29.50 $29.58 $27.56 347,244
2019-09-26 $29.66 $29.69 $29.56 $29.61 $27.59 171,463
2019-09-25 $29.52 $29.56 $29.32 $29.51 $27.50 1,703,521
2019-09-24 $29.88 $29.88 $29.67 $29.70 $27.67 93,393
2019-09-23 $29.67 $29.81 $29.66 $29.78 $27.75 81,721
2019-09-20 $29.93 $29.95 $29.78 $29.78 $27.74 92,929
2019-09-19 $29.94 $30.03 $29.92 $29.94 $27.90 88,423
2019-09-18 $29.86 $29.91 $29.68 $29.85 $27.81 349,976
2019-09-17 $29.74 $29.92 $29.68 $29.90 $27.86 132,466
2019-09-16 $29.79 $29.79 $29.67 $29.69 $27.66 78,000
2019-09-13 $29.91 $30.05 $29.91 $29.96 $27.91 125,933
2019-09-12 $29.73 $29.94 $29.70 $29.85 $27.81 158,217
2019-09-11 $29.68 $29.76 $29.65 $29.74 $27.71 56,105
2019-09-10 $29.52 $29.64 $29.43 $29.61 $27.59 114,484
2019-09-09 $29.74 $29.74 $29.64 $29.71 $27.68 74,654
2019-09-06 $29.69 $29.81 $29.69 $29.72 $27.69 204,867
2019-09-05 $29.71 $29.76 $29.62 $29.63 $27.61 80,314
2019-09-04 $29.39 $29.51 $29.38 $29.48 $27.47 113,133
2019-09-03 $29.01 $29.11 $28.92 $29.11 $27.12 122,095
2019-08-30 $29.23 $29.23 $29.00 $29.08 $27.09 92,965
2019-08-29 $29.11 $29.17 $28.95 $29.02 $27.04 122,395
2019-08-28 $28.74 $28.91 $28.64 $28.80 $26.83 77,649
2019-08-27 $28.89 $29.00 $28.81 $28.83 $26.86 398,682
2019-08-26 $28.93 $29.01 $28.70 $28.79 $26.82 152,617
2019-08-23 $28.96 $29.08 $28.65 $28.68 $26.72 121,420
2019-08-22 $29.06 $29.10 $28.87 $28.94 $26.96 157,279
2019-08-21 $29.19 $29.19 $29.06 $29.16 $27.17 116,690
2019-08-20 $28.95 $28.95 $28.74 $28.83 $26.86 69,915
2019-08-19 $28.97 $29.01 $28.88 $28.92 $26.95 105,591
2019-08-16 $28.51 $28.66 $28.49 $28.64 $26.68 129,409
2019-08-15 $28.31 $28.42 $28.19 $28.40 $26.46 127,373
2019-08-14 $28.49 $28.51 $28.26 $28.27 $26.34 130,022
2019-08-13 $28.61 $29.04 $28.58 $29.02 $27.04 170,603
2019-08-12 $28.83 $28.92 $28.68 $28.73 $26.77 80,662
2019-08-09 $29.07 $29.09 $28.88 $28.88 $26.91 101,399
2019-08-08 $28.91 $29.20 $28.91 $29.11 $27.12 80,190
2019-08-07 $28.56 $28.88 $28.52 $28.87 $26.90 114,707
2019-08-06 $28.63 $28.77 $28.43 $28.61 $26.66 231,649
2019-08-05 $28.76 $28.82 $28.33 $28.56 $26.61 212,584
2019-08-02 $29.35 $29.38 $29.12 $29.20 $27.21 185,545
2019-08-01 $29.58 $29.86 $29.40 $29.52 $27.50 83,458
2019-07-31 $29.79 $29.88 $29.44 $29.65 $27.63 200,750
2019-07-30 $29.84 $29.89 $29.73 $29.82 $27.78 68,115
2019-07-29 $30.16 $30.19 $30.08 $30.12 $28.06 83,659
2019-07-26 $30.05 $30.12 $30.03 $30.12 $28.06 57,911
2019-07-25 $30.14 $30.14 $29.89 $29.93 $27.89 90,112
2019-07-24 $30.17 $30.26 $30.11 $30.24 $28.18 104,087
2019-07-23 $30.27 $30.27 $30.16 $30.26 $28.19 67,339
2019-07-22 $30.14 $30.17 $30.08 $30.15 $28.09 53,110
2019-07-19 $30.19 $30.28 $30.12 $30.13 $28.07 96,596
2019-07-18 $30.05 $30.24 $30.01 $30.24 $28.18 120,478
2019-07-17 $30.20 $30.24 $30.10 $30.10 $28.04 86,414
2019-07-16 $30.05 $30.16 $30.03 $30.10 $28.04 305,346
2019-07-15 $30.18 $30.22 $30.11 $30.11 $28.05 668,659
2019-07-12 $30.06 $30.15 $30.04 $30.12 $28.06 76,254
2019-07-11 $30.15 $30.21 $30.04 $30.11 $28.05 295,832
2019-07-10 $30.11 $30.22 $30.05 $30.11 $28.05 100,885
2019-07-09 $30.04 $30.06 $29.97 $30.05 $28.00 451,827
2019-07-08 $30.20 $30.22 $30.14 $30.18 $28.12 92,510
2019-07-05 $30.25 $30.35 $30.12 $30.27 $28.20 99,185
2019-07-03 $30.61 $30.62 $30.51 $30.57 $28.49 76,759
2019-07-02 $30.35 $30.44 $30.35 $30.43 $28.35 148,695
2019-07-01 $30.43 $30.45 $30.20 $30.29 $28.22 160,012
2019-06-28 $30.15 $30.22 $30.07 $30.19 $28.13 94,505
2019-06-27 $30.00 $30.03 $29.96 $30.00 $27.95 121,342
2019-06-26 $30.08 $30.08 $29.94 $29.99 $27.94 137,598
2019-06-25 $30.11 $30.13 $29.89 $29.89 $27.85 102,226
2019-06-24 $30.06 $30.16 $30.06 $30.11 $28.05 227,418
2019-06-21 $29.95 $30.09 $29.91 $30.04 $27.99 115,755
2019-06-20 $30.16 $30.19 $29.99 $30.09 $28.04 104,645
2019-06-19 $29.70 $29.81 $29.58 $29.77 $27.74 206,604
2019-06-18 $29.55 $29.68 $29.51 $29.63 $27.60 105,871
2019-06-17 $29.23 $29.31 $29.19 $29.21 $27.22 138,309
2019-06-14 $29.68 $29.72 $29.60 $29.64 $27.18 82,769
2019-06-13 $29.93 $29.95 $29.79 $29.83 $27.35 86,732
2019-06-12 $29.82 $29.99 $29.80 $29.80 $27.33 145,363
2019-06-11 $30.07 $30.14 $29.95 $29.97 $27.48 103,902
2019-06-10 $29.83 $29.90 $29.78 $29.87 $27.39 127,842
2019-06-07 $29.70 $29.89 $29.70 $29.73 $27.26 124,406
2019-06-06 $29.40 $29.49 $29.34 $29.37 $26.93 72,943
2019-06-05 $29.32 $29.32 $29.14 $29.17 $26.75 87,816
2019-06-04 $29.00 $29.20 $28.95 $29.10 $26.69 660,962
2019-06-03 $28.79 $28.97 $28.79 $28.86 $26.47 217,911
2019-05-31 $28.65 $28.77 $28.60 $28.71 $26.33 74,213
2019-05-30 $28.92 $28.98 $28.86 $28.98 $26.58 148,585
2019-05-29 $28.90 $28.90 $28.74 $28.82 $26.43 74,047
2019-05-28 $29.37 $29.45 $29.13 $29.14 $26.72 96,520
2019-05-24 $29.30 $29.39 $29.26 $29.30 $26.87 145,725
2019-05-23 $29.05 $29.16 $29.03 $29.08 $26.67 77,107
2019-05-22 $29.36 $29.46 $29.32 $29.35 $26.91 87,607
2019-05-21 $29.38 $29.44 $29.30 $29.37 $26.93 108,552
2019-05-20 $29.23 $29.33 $29.14 $29.20 $26.78 108,688
2019-05-17 $29.40 $29.53 $29.37 $29.37 $26.93 82,901
2019-05-16 $29.43 $29.64 $29.41 $29.54 $27.09 93,622
2019-05-15 $28.99 $29.30 $28.98 $29.24 $26.81 73,510
2019-05-14 $29.07 $29.19 $29.02 $29.13 $26.71 76,558
2019-05-13 $28.91 $28.99 $28.75 $28.84 $26.45 221,085
2019-05-10 $29.29 $29.48 $29.11 $29.39 $26.95 72,123
2019-05-09 $29.10 $29.27 $29.01 $29.18 $26.76 87,626
2019-05-08 $29.39 $29.48 $29.32 $29.43 $26.99 87,043
2019-05-07 $29.55 $29.58 $29.20 $29.37 $26.93 90,655
2019-05-06 $29.51 $29.85 $29.46 $29.84 $27.36 349,372
2019-05-03 $29.99 $30.15 $29.94 $30.15 $27.65 87,240
2019-05-02 $29.87 $29.90 $29.73 $29.75 $27.28 82,373
2019-05-01 $30.08 $30.13 $29.82 $29.82 $27.35 137,678
2019-04-30 $29.91 $30.05 $29.84 $30.02 $27.53 81,095
2019-04-29 $29.88 $29.99 $29.82 $29.96 $27.47 111,824
2019-04-26 $29.78 $29.94 $29.76 $29.94 $27.46 158,395
2019-04-25 $29.63 $29.80 $29.63 $29.77 $27.30 88,220
2019-04-24 $29.85 $29.88 $29.73 $29.78 $27.31 339,968
2019-04-23 $29.74 $29.93 $29.74 $29.89 $27.41 97,471
2019-04-22 $29.76 $29.94 $29.76 $29.85 $27.37 127,835
2019-04-18 $29.90 $29.94 $29.79 $29.86 $27.38 75,644
2019-04-17 $29.88 $29.92 $29.78 $29.82 $27.35 2,816,789
2019-04-16 $29.92 $29.92 $29.80 $29.87 $27.39 93,485
2019-04-15 $29.80 $29.80 $29.71 $29.72 $27.25 262,953
2019-04-12 $29.72 $29.77 $29.67 $29.76 $27.29 56,849
2019-04-11 $29.68 $29.87 $29.55 $29.60 $27.14 196,062
2019-04-10 $29.62 $29.71 $29.56 $29.65 $27.19 118,480
2019-04-09 $29.65 $29.65 $29.51 $29.51 $27.06 79,763
2019-04-08 $29.75 $29.75 $29.61 $29.66 $27.20 153,384
2019-04-05 $29.58 $29.73 $29.58 $29.69 $27.23 92,963
2019-04-04 $29.64 $29.65 $29.54 $29.58 $27.13 78,560
2019-04-03 $29.68 $29.75 $29.63 $29.68 $27.22 61,664
2019-04-02 $29.43 $29.52 $29.34 $29.47 $27.02 123,792
2019-04-01 $29.34 $29.46 $29.30 $29.43 $26.98 91,411
2019-03-29 $29.20 $29.20 $29.02 $29.17 $26.75 235,075
2019-03-28 $29.04 $29.07 $28.91 $29.02 $26.61 108,158
2019-03-27 $29.04 $29.06 $28.85 $28.98 $26.58 143,422
2019-03-26 $28.98 $29.08 $28.92 $28.97 $26.57 128,887
2019-03-25 $28.79 $28.84 $28.68 $28.82 $26.43 105,532
2019-03-22 $28.98 $29.05 $28.73 $28.73 $26.35 84,499
2019-03-21 $29.06 $29.30 $29.06 $29.23 $26.80 104,058
2019-03-20 $29.25 $29.41 $29.11 $29.24 $26.81 95,467
2019-03-19 $29.40 $29.45 $29.26 $29.29 $26.86 90,268
2019-03-18 $29.22 $29.28 $29.17 $29.23 $26.80 64,808
2019-03-15 $29.10 $29.20 $29.05 $29.19 $26.77 178,390
2019-03-14 $28.83 $28.94 $28.82 $28.86 $26.47 77,031
2019-03-13 $28.76 $28.85 $28.71 $28.83 $26.44 126,554
2019-03-12 $28.61 $28.67 $28.57 $28.60 $26.23 82,647
2019-03-11 $28.41 $28.61 $28.41 $28.61 $26.24 85,285
2019-03-08 $28.27 $28.41 $28.24 $28.35 $26.00 73,358
2019-03-07 $28.65 $28.65 $28.37 $28.38 $26.03 92,253
2019-03-06 $28.87 $28.87 $28.70 $28.70 $26.32 92,439
2019-03-05 $28.74 $28.91 $28.74 $28.83 $26.44 152,688
2019-03-04 $28.89 $28.91 $28.71 $28.79 $26.40 79,281
2019-03-01 $28.85 $28.96 $28.78 $28.85 $26.46 67,968
2019-02-28 $28.74 $28.80 $28.67 $28.67 $26.29 79,768
2019-02-27 $28.80 $28.85 $28.68 $28.76 $26.37 93,585
2019-02-26 $28.72 $28.95 $28.72 $28.92 $26.52 764,619
2019-02-25 $28.79 $28.85 $28.68 $28.76 $26.37 201,615
2019-02-22 $28.68 $28.74 $28.62 $28.70 $26.32 53,435
2019-02-21 $28.51 $28.59 $28.47 $28.57 $26.20 54,939
2019-02-20 $28.50 $28.66 $28.50 $28.58 $26.21 95,867
2019-02-19 $28.18 $28.52 $28.18 $28.44 $26.08 97,538
2019-02-15 $28.17 $28.30 $28.15 $28.30 $25.95 73,858
2019-02-14 $27.96 $28.07 $27.90 $27.98 $25.66 43,559
2019-02-13 $28.00 $28.01 $27.87 $27.87 $25.56 39,553
2019-02-12 $27.82 $27.90 $27.78 $27.86 $25.54 290,448
2019-02-11 $27.59 $27.66 $27.50 $27.50 $25.22 138,731
2019-02-08 $27.51 $27.63 $27.50 $27.61 $25.32 90,005
2019-02-07 $27.71 $27.82 $27.59 $27.63 $25.34 140,915
2019-02-06 $28.05 $28.06 $27.90 $27.93 $25.61 102,110
2019-02-05 $28.00 $28.11 $27.98 $28.08 $25.75 101,996
2019-02-04 $27.62 $27.84 $27.62 $27.79 $25.48 209,791
2019-02-01 $27.74 $27.77 $27.63 $27.70 $25.40 47,606
2019-01-31 $27.54 $27.71 $27.52 $27.66 $25.36 64,729
2019-01-30 $27.52 $27.72 $27.39 $27.62 $25.33 68,024
2019-01-29 $27.34 $27.46 $27.33 $27.34 $25.07 203,865
2019-01-28 $27.20 $27.26 $27.11 $27.20 $24.94 157,253
2019-01-25 $27.32 $27.37 $27.27 $27.31 $25.04 60,849
2019-01-24 $26.99 $27.10 $26.95 $27.03 $24.79 85,429
2019-01-23 $27.14 $27.14 $26.95 $27.04 $24.79 92,169
2019-01-22 $27.07 $27.09 $26.86 $27.04 $24.80 321,330
2019-01-18 $27.18 $27.31 $27.15 $27.25 $24.99 248,035
2019-01-17 $26.78 $27.03 $26.74 $26.98 $24.74 73,638
2019-01-16 $26.85 $26.89 $26.80 $26.84 $24.62 59,110
2019-01-15 $26.74 $26.83 $26.67 $26.79 $24.57 107,593
2019-01-14 $26.44 $26.74 $26.44 $26.63 $24.42 189,093
2019-01-11 $26.85 $26.87 $26.72 $26.82 $24.59 296,582
2019-01-10 $26.71 $26.97 $26.71 $26.97 $24.73 121,722
2019-01-09 $26.90 $26.99 $26.78 $26.88 $24.65 1,064,314
2019-01-08 $26.63 $26.63 $26.43 $26.59 $24.38 11,990,699
2019-01-07 $26.16 $26.43 $26.16 $26.34 $24.15 2,021,307
2019-01-04 $25.93 $26.30 $25.92 $26.26 $24.08 18,366
2019-01-03 $25.66 $25.83 $25.46 $25.50 $23.38 36,862
2019-01-02 $25.45 $25.76 $25.45 $25.76 $23.62 68,915
2018-12-31 $25.81 $26.00 $25.71 $25.81 $23.67 137,902
2018-12-28 $25.74 $25.81 $25.58 $25.68 $23.55 42,743
2018-12-27 $25.14 $25.46 $25.06 $25.44 $23.33 539,944
2018-12-26 $25.14 $25.55 $24.96 $25.50 $23.38 81,198
2018-12-24 $25.21 $25.47 $24.90 $24.90 $22.83 108,291
2018-12-21 $25.57 $25.64 $25.23 $25.29 $23.19 159,896
2018-12-20 $25.87 $25.87 $25.56 $25.57 $23.45 112,098
2018-12-19 $26.04 $26.20 $25.61 $25.67 $23.54 293,330
2018-12-18 $26.05 $26.05 $25.79 $25.86 $23.71 42,799
2018-12-17 $26.24 $26.30 $25.96 $26.02 $23.68 51,834
2018-12-14 $26.44 $26.51 $26.25 $26.29 $23.92 31,857
2018-12-13 $26.79 $26.79 $26.61 $26.75 $24.34 33,875
2018-12-12 $26.75 $26.86 $26.67 $26.72 $24.31 148,410
2018-12-11 $26.49 $26.49 $26.24 $26.33 $23.96 68,079
2018-12-10 $26.39 $26.39 $26.02 $26.20 $23.84 25,572
2018-12-07 $26.71 $26.86 $26.41 $26.46 $24.08 35,778
2018-12-06 $26.51 $26.74 $26.27 $26.64 $24.24 45,021
2018-12-04 $27.57 $27.62 $26.98 $26.98 $24.55 26,608
2018-12-03 $27.73 $27.73 $27.55 $27.67 $25.18 22,022
2018-11-30 $27.31 $27.36 $27.23 $27.33 $24.86 39,699
2018-11-29 $27.33 $27.47 $27.32 $27.42 $24.95 46,424
2018-11-28 $27.13 $27.59 $27.06 $27.57 $25.09 80,118
2018-11-27 $27.00 $27.13 $27.00 $27.10 $24.66 147,184
2018-11-26 $27.24 $27.29 $27.09 $27.25 $24.79 7,440
2018-11-23 $26.87 $27.00 $26.87 $27.00 $24.57 4,159
2018-11-21 $26.98 $27.22 $26.98 $27.00 $24.57 52,669
2018-11-20 $26.72 $26.95 $26.66 $26.68 $24.28 23,154
2018-11-19 $27.50 $27.50 $27.21 $27.26 $24.80 8,737
2018-11-16 $27.32 $27.53 $27.32 $27.51 $25.03 23,399
2018-11-15 $27.16 $27.47 $27.08 $27.38 $24.91 20,393
2018-11-14 $27.49 $27.49 $27.26 $27.32 $24.86 5,025
2018-11-13 $27.33 $27.49 $27.25 $27.32 $24.86 14,021
2018-11-12 $27.43 $27.43 $27.05 $27.05 $24.61 92,133
2018-11-09 $27.62 $27.66 $27.48 $27.65 $25.16 15,353
2018-11-08 $27.91 $27.92 $27.69 $27.69 $25.19 17,510
2018-11-07 $27.84 $28.01 $27.82 $27.97 $25.45 13,141
2018-11-06 $27.59 $27.63 $27.51 $27.61 $25.12 64,340
2018-11-05 $27.60 $27.64 $27.47 $27.47 $24.99 16,671
2018-11-02 $27.79 $27.79 $27.45 $27.53 $25.05 10,605
2018-11-01 $27.43 $27.47 $27.38 $27.46 $24.98 17,849
2018-10-31 $27.24 $27.32 $27.13 $27.13 $24.69 26,700
2018-10-30 $26.71 $26.90 $26.66 $26.90 $24.47 48,020
2018-10-29 $27.02 $27.02 $26.42 $26.56 $24.17 134,905
2018-10-26 $26.61 $26.86 $26.38 $26.77 $24.36 24,771
2018-10-25 $26.85 $27.05 $26.82 $26.95 $24.52 34,774
2018-10-24 $27.21 $27.21 $26.59 $26.65 $24.25 47,338
2018-10-23 $27.12 $27.40 $26.99 $27.30 $24.84 23,935
2018-10-22 $27.62 $27.62 $27.44 $27.59 $25.10 118,446
2018-10-19 $27.60 $27.70 $27.59 $27.60 $25.11 16,472
2018-10-18 $27.65 $27.71 $27.29 $27.36 $24.89 38,444
2018-10-17 $27.88 $27.93 $27.70 $27.78 $25.28 192,558
2018-10-16 $27.76 $28.02 $27.76 $27.97 $25.45 109,385
2018-10-15 $27.52 $27.66 $27.48 $27.51 $25.03 34,535
2018-10-12 $27.69 $27.69 $27.35 $27.59 $25.10 16,092
2018-10-11 $27.71 $27.80 $27.35 $27.37 $24.90 42,394
2018-10-10 $28.39 $28.39 $27.70 $27.77 $25.27 35,793
2018-10-09 $28.33 $28.59 $28.33 $28.53 $25.96 15,170
2018-10-08 $28.51 $28.61 $28.42 $28.61 $26.03 27,309
2018-10-05 $28.91 $28.91 $28.70 $28.83 $26.23 22,506
2018-10-04 $29.12 $29.12 $28.82 $28.85 $26.25 9,384
2018-10-03 $29.48 $29.49 $29.33 $29.34 $26.70 16,512
2018-10-02 $29.38 $29.44 $29.35 $29.37 $26.72 22,097
2018-10-01 $29.71 $29.71 $29.60 $29.69 $27.01 5,630
2018-09-28 $29.57 $29.64 $29.51 $29.55 $26.89 4,556
2018-09-27 $29.80 $29.88 $29.73 $29.73 $27.05 10,793
2018-09-26 $29.76 $29.93 $29.76 $29.87 $27.18 4,356
2018-09-25 $29.84 $29.84 $29.74 $29.81 $27.12 8,551
2018-09-24 $29.68 $29.74 $29.58 $29.58 $26.91 7,710
2018-09-21 $29.77 $29.87 $29.60 $29.87 $27.18 123,744
2018-09-20 $29.66 $29.77 $29.58 $29.77 $27.09 7,110
2018-09-19 $29.33 $29.40 $29.29 $29.32 $26.68 10,197
2018-09-18 $29.32 $29.34 $29.26 $29.34 $26.70 15,599
2018-09-17 $29.24 $29.25 $29.12 $29.12 $26.50 11,171
2018-09-14 $29.21 $29.21 $29.08 $29.17 $26.54 6,008
2018-09-13 $29.20 $29.20 $29.06 $29.10 $26.48 130,114
2018-09-12 $29.04 $29.11 $28.97 $29.03 $26.41 8,031
2018-09-11 $28.64 $28.86 $28.63 $28.83 $26.23 56,811
2018-09-10 $28.82 $28.90 $28.66 $28.77 $26.18 28,249
2018-09-07 $28.66 $28.78 $28.47 $28.53 $25.96 64,793
2018-09-06 $28.68 $28.76 $28.67 $28.73 $26.14 18,497
2018-09-05 $29.07 $29.07 $28.82 $28.87 $26.27 11,907
2018-09-04 $29.10 $29.16 $29.05 $29.16 $26.53 13,717
2018-08-31 $29.50 $29.59 $29.31 $29.42 $26.77 32,894
2018-08-30 $29.71 $29.71 $29.62 $29.65 $26.98 5,052
2018-08-29 $29.79 $29.91 $29.79 $29.91 $27.21 8,434
2018-08-28 $29.88 $29.88 $29.70 $29.70 $27.02 21,348
2018-08-27 $29.62 $29.85 $29.62 $29.82 $27.14 32,437
2018-08-24 $29.33 $29.41 $29.31 $29.39 $26.74 14,559
2018-08-23 $29.21 $29.25 $29.15 $29.19 $26.56 16,609
2018-08-22 $29.33 $29.40 $29.31 $29.34 $26.70 5,938
2018-08-21 $29.25 $29.32 $29.23 $29.27 $26.63 3,709
2018-08-20 $29.07 $29.12 $28.98 $29.05 $26.43 15,236
2018-08-17 $28.70 $28.96 $28.70 $28.95 $26.34 3,168
2018-08-16 $28.73 $28.85 $28.73 $28.73 $26.14 4,850
2018-08-15 $28.61 $28.63 $28.39 $28.57 $26.00 12,025
2018-08-14 $28.94 $28.98 $28.85 $28.91 $26.30 7,808
2018-08-13 $28.96 $28.97 $28.84 $28.87 $26.27 21,103
2018-08-10 $28.95 $28.96 $28.85 $28.94 $26.33 7,229
2018-08-09 $29.49 $29.60 $29.35 $29.44 $26.79 35,437
2018-08-08 $29.29 $29.41 $29.29 $29.40 $26.75 4,893
2018-08-07 $29.14 $29.50 $29.14 $29.36 $26.71 116,349
2018-08-06 $29.14 $29.29 $29.14 $29.27 $26.63 7,325
2018-08-03 $29.27 $29.30 $29.21 $29.25 $26.61 16,515
2018-08-02 $29.13 $29.27 $28.92 $29.24 $26.60 11,736
2018-08-01 $29.50 $29.52 $29.36 $29.38 $26.73 12,118
2018-07-31 $29.59 $29.69 $29.51 $29.51 $26.85 68,932
2018-07-30 $29.63 $29.72 $29.51 $29.51 $26.85 24,543
2018-07-27 $29.65 $29.65 $29.45 $29.49 $26.83 24,601
2018-07-26 $29.52 $29.58 $29.45 $29.45 $26.80 141,933
2018-07-25 $29.49 $29.66 $29.33 $29.59 $26.92 25,544
2018-07-24 $29.49 $29.60 $29.42 $29.42 $26.77 83,206
2018-07-23 $29.38 $29.40 $29.35 $29.38 $26.73 5,920
2018-07-20 $29.13 $29.50 $29.11 $29.47 $26.81 9,606
2018-07-19 $29.22 $29.34 $29.20 $29.29 $26.65 8,792
2018-07-18 $29.33 $29.45 $29.33 $29.44 $26.79 10,591
2018-07-17 $29.22 $29.37 $29.22 $29.37 $26.72 4,061
2018-07-16 $29.29 $29.34 $29.25 $29.34 $26.70 11,516
2018-07-13 $29.22 $29.35 $29.22 $29.35 $26.70 25,224
2018-07-12 $29.12 $29.24 $29.08 $29.24 $26.60 7,388
2018-07-11 $29.13 $29.13 $28.91 $28.91 $26.30 3,747
2018-07-10 $29.32 $29.47 $29.32 $29.42 $26.77 20,990
2018-07-09 $29.24 $29.32 $29.24 $29.32 $26.68 9,677
2018-07-06 $28.86 $29.08 $28.86 $29.07 $26.45 10,682
2018-07-05 $28.77 $28.87 $28.76 $28.83 $26.23 14,157
2018-07-03 $28.80 $28.80 $28.64 $28.68 $26.10 30,647
2018-07-02 $28.47 $28.55 $28.39 $28.55 $25.98 22,136
2018-06-29 $28.77 $28.83 $28.75 $28.75 $26.16 11,041
2018-06-28 $28.38 $28.52 $28.38 $28.52 $25.95 17,306
2018-06-27 $28.77 $28.77 $28.44 $28.46 $25.90 6,551
2018-06-26 $28.69 $28.73 $28.66 $28.73 $26.14 21,328
2018-06-25 $28.76 $28.78 $28.56 $28.67 $26.09 80,276
2018-06-22 $28.92 $29.03 $28.88 $28.97 $26.36 3,704
2018-06-21 $28.65 $28.72 $28.57 $28.65 $26.07 9,441
2018-06-20 $28.78 $28.84 $28.69 $28.74 $26.15 32,180
2018-06-19 $28.65 $28.77 $28.62 $28.77 $26.17 6,508
2018-06-18 $29.53 $29.59 $29.51 $29.59 $26.46 5,513
2018-06-15 $29.73 $29.87 $29.73 $29.82 $26.67 10,186
2018-06-14 $29.99 $30.06 $29.87 $29.90 $26.74 8,679
2018-06-13 $30.08 $30.08 $29.88 $29.97 $26.80 53,241
2018-06-12 $30.08 $30.11 $29.97 $30.01 $26.84 9,880
2018-06-11 $30.11 $30.22 $30.10 $30.17 $26.98 25,344
2018-06-08 $29.86 $29.96 $29.86 $29.96 $26.80 4,371
2018-06-07 $30.12 $30.12 $29.85 $29.88 $26.72 33,031
2018-06-06 $30.03 $30.07 $29.86 $30.05 $26.88 39,421
2018-06-05 $29.95 $29.95 $29.85 $29.91 $26.75 10,430
2018-06-04 $30.01 $30.01 $29.87 $29.92 $26.76 10,236
2018-06-01 $29.78 $29.81 $29.69 $29.77 $26.63 7,936
2018-05-31 $29.66 $29.68 $29.51 $29.64 $26.50 13,705
2018-05-30 $29.47 $29.70 $29.40 $29.63 $26.50 20,337
2018-05-29 $29.53 $29.54 $29.26 $29.40 $26.29 5,648
2018-05-25 $29.88 $29.95 $29.87 $29.89 $26.73 4,594
2018-05-24 $30.00 $30.06 $29.97 $30.03 $26.86 5,402
2018-05-23 $29.99 $30.07 $29.96 $30.07 $26.89 7,002
2018-05-22 $30.55 $30.55 $30.39 $30.44 $27.23 28,622
2018-05-21 $30.46 $30.51 $30.45 $30.50 $27.28 14,598
2018-05-18 $30.27 $30.27 $30.19 $30.22 $27.03 18,757
2018-05-17 $30.16 $30.33 $30.16 $30.25 $27.05 4,623
2018-05-16 $30.12 $30.21 $30.07 $30.12 $26.94 24,708
2018-05-15 $30.08 $30.18 $30.00 $30.15 $26.97 6,801
2018-05-14 $30.41 $30.42 $30.32 $30.32 $27.11 13,045
2018-05-11 $30.31 $30.33 $30.26 $30.28 $27.08 7,192
2018-05-10 $30.16 $30.20 $30.04 $30.18 $27.00 6,518
2018-05-09 $29.88 $30.03 $29.88 $29.91 $26.75 60,866
2018-05-08 $29.74 $29.84 $29.71 $29.82 $26.67 19,490
2018-05-07 $29.90 $29.99 $29.77 $29.77 $26.63 32,599
2018-05-04 $29.69 $29.84 $29.69 $29.84 $26.69 2,098
2018-05-03 $29.74 $29.85 $29.60 $29.80 $26.65 5,974
2018-05-02 $29.88 $29.91 $29.61 $29.61 $26.48 51,005
2018-05-01 $29.74 $29.75 $29.59 $29.72 $26.58 15,017
2018-04-30 $29.91 $29.96 $29.84 $29.87 $26.71 470,005
2018-04-27 $29.83 $29.94 $29.83 $29.94 $26.78 8,030
2018-04-26 $29.76 $29.86 $29.69 $29.86 $26.71 58,672
2018-04-25 $29.45 $29.61 $29.45 $29.61 $26.48 10,246
2018-04-24 $29.77 $29.83 $29.55 $29.71 $26.57 236,875
2018-04-23 $29.77 $29.77 $29.66 $29.69 $26.55 14,596
2018-04-20 $29.79 $29.85 $29.71 $29.78 $26.64 16,904
2018-04-19 $30.05 $30.05 $29.83 $29.90 $26.74 9,331
2018-04-18 $30.01 $30.15 $30.01 $30.13 $26.95 6,184
2018-04-17 $29.83 $30.00 $29.83 $30.00 $26.83 7,751
2018-04-16 $29.77 $29.83 $29.75 $29.79 $26.64 4,078
2018-04-13 $29.79 $29.81 $29.71 $29.71 $26.57 5,389
2018-04-12 $29.73 $29.79 $29.70 $29.79 $26.64 5,398
2018-04-11 $29.78 $29.81 $29.67 $29.70 $26.56 2,474
2018-04-10 $29.71 $29.78 $29.70 $29.76 $26.61 7,320
2018-04-09 $29.40 $29.61 $29.40 $29.50 $26.38 12,571
2018-04-06 $29.41 $29.41 $29.12 $29.20 $26.12 19,704
2018-04-05 $29.23 $29.42 $29.20 $29.38 $26.28 27,765
2018-04-04 $28.84 $29.15 $28.84 $29.11 $26.03 7,380
2018-04-03 $28.93 $29.06 $28.90 $29.02 $25.95 2,862
2018-04-02 $29.06 $29.06 $28.68 $28.80 $25.75 4,071
2018-03-29 $29.13 $29.28 $29.09 $29.28 $26.19 7,009
2018-03-28 $28.96 $29.05 $28.86 $28.88 $25.83 8,065
2018-03-27 $29.08 $29.12 $28.72 $28.72 $25.69 5,290
2018-03-26 $28.92 $29.04 $28.81 $29.04 $25.97 3,563
2018-03-23 $28.90 $28.93 $28.55 $28.55 $25.53 12,587
2018-03-22 $29.05 $29.05 $28.84 $28.84 $25.79 10,703
2018-03-21 $29.26 $29.33 $29.24 $29.33 $26.23 5,258
2018-03-20 $29.24 $29.30 $29.19 $29.30 $26.20 20,130
2018-03-19 $29.28 $29.28 $29.09 $29.14 $26.06 6,796
2018-03-16 $29.42 $29.45 $29.33 $29.37 $26.26 12,850
2018-03-15 $29.46 $29.51 $29.34 $29.36 $26.26 10,041
2018-03-14 $29.53 $29.55 $29.29 $29.33 $26.23 48,709
2018-03-13 $29.60 $29.60 $29.31 $29.31 $26.21 9,188
2018-03-12 $29.56 $29.56 $29.45 $29.50 $26.38 6,267
2018-03-09 $29.39 $29.48 $29.37 $29.47 $26.36 59,592
2018-03-08 $29.30 $29.33 $29.20 $29.33 $26.23 8,397
2018-03-07 $29.15 $29.21 $29.04 $29.21 $26.12 6,719
2018-03-06 $29.23 $29.25 $29.12 $29.15 $26.07 7,740
2018-03-05 $29.05 $29.05 $29.04 $29.04 $25.97 1,194
2018-03-02 $28.68 $28.76 $28.64 $28.71 $25.68 38,124
2018-03-01 $29.02 $29.08 $28.73 $28.89 $25.84 20,520
2018-02-28 $29.58 $29.61 $29.36 $29.36 $26.26 9,368
2018-02-27 $29.87 $29.87 $29.61 $29.61 $26.49 3,634
2018-02-26 $29.99 $30.03 $29.90 $30.00 $26.83 16,716
2018-02-23 $29.69 $29.81 $29.67 $29.76 $26.62 12,064
2018-02-22 $29.55 $29.76 $29.55 $29.56 $26.44 4,988
2018-02-21 $29.66 $29.87 $29.52 $29.57 $26.45 13,566
2018-02-20 $29.73 $29.73 $29.58 $29.58 $26.46 5,376
2018-02-16 $29.80 $29.97 $29.79 $29.85 $26.69 14,171
2018-02-15 $29.66 $29.78 $29.46 $29.74 $26.60 31,467
2018-02-14 $29.18 $29.54 $29.15 $29.48 $26.37 174,867
2018-02-13 $28.95 $29.04 $28.85 $28.94 $25.88 23,541
2018-02-12 $28.98 $29.09 $28.83 $28.98 $25.92 11,039
2018-02-09 $28.54 $28.55 $28.14 $28.55 $25.53 5,246
2018-02-08 $29.38 $29.38 $28.65 $28.67 $25.64 19,277
2018-02-07 $29.33 $29.44 $29.25 $29.25 $26.16 18,940
2018-02-06 $29.26 $29.59 $29.11 $29.56 $26.43 57,104
2018-02-05 $29.94 $29.97 $28.90 $29.06 $25.99 10,429
2018-02-02 $30.42 $30.51 $30.24 $30.32 $27.12 823,354
2018-02-01 $30.79 $30.94 $30.79 $30.91 $27.64 7,015
2018-01-31 $31.02 $31.03 $30.94 $30.99 $27.71 13,404
2018-01-30 $30.98 $30.98 $30.90 $30.98 $27.71 4,411
2018-01-29 $31.12 $31.24 $31.08 $31.15 $27.86 14,940
2018-01-26 $31.39 $31.39 $31.24 $31.34 $28.03 5,972
2018-01-25 $31.26 $31.31 $31.08 $31.14 $27.85 8,994
2018-01-24 $31.40 $31.40 $31.19 $31.26 $27.96 7,867
2018-01-23 $31.15 $31.21 $31.13 $31.15 $27.86 10,313
2018-01-22 $30.92 $31.12 $30.92 $31.12 $27.83 4,005
2018-01-19 $30.89 $31.06 $30.89 $31.06 $27.78 13,656
2018-01-18 $30.79 $30.88 $30.76 $30.84 $27.58 4,453
2018-01-17 $30.81 $30.92 $30.80 $30.86 $27.60 7,699
2018-01-16 $30.72 $30.72 $30.58 $30.63 $27.40 5,921
2018-01-12 $30.50 $30.60 $30.47 $30.57 $27.34 4,503
2018-01-11 $30.21 $30.31 $30.20 $30.31 $27.11 4,767
2018-01-10 $30.17 $30.29 $30.15 $30.20 $27.01 12,241
2018-01-09 $30.30 $30.35 $30.25 $30.35 $27.14 9,697
2018-01-08 $30.31 $30.32 $30.25 $30.26 $27.06 13,622
2018-01-05 $30.29 $30.46 $30.29 $30.43 $27.22 12,396
2018-01-04 $30.18 $30.31 $30.18 $30.28 $27.08 28,376
2018-01-03 $29.92 $30.03 $29.92 $30.03 $26.86 27,743
2018-01-02 $29.82 $29.88 $29.77 $29.88 $26.72 15,849
2017-12-29 $29.73 $29.78 $29.65 $29.65 $26.52 16,528
2017-12-28 $29.65 $29.65 $29.55 $29.58 $26.45 15,036
2017-12-27 $29.58 $29.58 $29.46 $29.52 $26.40 10,090
2017-12-26 $29.46 $29.51 $29.46 $29.49 $26.37 831
2017-12-22 $29.39 $29.45 $29.32 $29.45 $26.34 9,936
2017-12-21 $29.41 $29.46 $29.36 $29.44 $26.33 8,380
2017-12-20 $29.40 $29.40 $29.24 $29.32 $26.22 64,446
2017-12-19 $29.48 $29.48 $29.30 $29.34 $26.24 22,979
2017-12-18 $29.71 $29.71 $29.65 $29.67 $26.39 10,014
2017-12-15 $29.35 $29.38 $29.27 $29.27 $26.03 8,742
2017-12-14 $29.48 $29.49 $29.40 $29.40 $26.15 49,265
2017-12-13 $29.42 $29.60 $29.42 $29.55 $26.28 29,416
2017-12-12 $29.36 $29.43 $29.36 $29.42 $26.16 8,952
2017-12-11 $29.39 $29.41 $29.35 $29.38 $26.13 53,518
2017-12-08 $29.30 $29.40 $29.30 $29.35 $26.10 9,538
2017-12-07 $29.24 $29.29 $29.22 $29.24 $26.00 10,750
2017-12-06 $29.27 $29.27 $29.23 $29.26 $26.02 6,623
2017-12-05 $29.30 $29.34 $29.27 $29.29 $26.05 32,713
2017-12-04 $29.50 $29.50 $29.38 $29.40 $26.14 5,478
2017-12-01 $29.55 $29.57 $29.35 $29.47 $26.21 8,743
2017-11-30 $29.60 $29.74 $29.58 $29.58 $26.31 18,092
2017-11-29 $29.66 $29.66 $29.52 $29.57 $26.30 13,965
2017-11-28 $29.61 $29.63 $29.53 $29.63 $26.35 5,924
2017-11-27 $29.66 $29.66 $29.51 $29.54 $26.27 11,301
2017-11-24 $29.74 $29.74 $29.71 $29.71 $26.42 1,521
2017-11-22 $29.52 $29.52 $29.41 $29.46 $26.20 32,501
2017-11-21 $29.42 $29.47 $29.42 $29.47 $26.21 6,613
2017-11-20 $29.22 $29.22 $29.19 $29.20 $25.97 1,977
2017-11-17 $29.07 $29.11 $29.04 $29.11 $25.89 1,908
2017-11-16 $29.11 $29.19 $29.09 $29.14 $25.91 97,352
2017-11-15 $28.89 $28.98 $28.89 $28.94 $25.73 4,684
2017-11-14 $29.10 $29.10 $29.08 $29.08 $25.86 2,246
2017-11-13 $28.95 $29.12 $28.95 $29.12 $25.90 1,518
2017-11-10 $29.17 $29.21 $29.14 $29.21 $25.98 6,942
2017-11-09 $29.13 $29.24 $29.10 $29.24 $26.00 2,026
2017-11-08 $29.32 $29.46 $29.31 $29.40 $26.15 18,304
2017-11-07 $29.24 $29.29 $29.22 $29.29 $26.05 123,968
2017-11-06 $29.32 $29.43 $29.32 $29.43 $26.17 39,486
2017-11-03 $29.27 $29.36 $29.27 $29.36 $26.11 26,002
2017-11-02 $29.31 $29.33 $29.28 $29.29 $26.05 2,938
2017-11-01 $29.41 $29.43 $29.31 $29.34 $26.09 18,896
2017-10-31 $29.29 $29.35 $29.29 $29.33 $26.08 5,216
2017-10-30 $29.20 $29.20 $29.17 $29.17 $25.94 530
2017-10-27 $29.14 $29.15 $29.11 $29.11 $25.89 3,596
2017-10-26 $29.16 $29.21 $29.14 $29.14 $25.91 6,013
2017-10-25 $29.08 $29.08 $29.00 $29.08 $25.86 7,470
2017-10-24 $29.11 $29.13 $29.11 $29.13 $25.90 1,084
2017-10-23 $29.15 $29.17 $29.08 $29.08 $25.86 6,919
2017-10-20 $29.29 $29.29 $29.16 $29.23 $25.99 959
2017-10-19 $29.25 $29.30 $29.25 $29.28 $26.04 644
2017-10-18 $29.35 $29.41 $29.33 $29.39 $26.14 25,962
2017-10-17 $29.28 $29.39 $29.15 $29.39 $26.14 53,470
2017-10-16 $29.38 $29.39 $29.35 $29.37 $26.12 3,138
2017-10-13 $29.47 $29.47 $29.37 $29.38 $26.13 16,756
2017-10-12 $29.23 $29.35 $29.23 $29.32 $26.08 2,330
2017-10-11 $29.28 $29.28 $29.28 $29.28 $26.03 404
2017-10-10 $28.92 $28.92 $28.92 $28.92 $25.72 83
2017-10-09 $28.92 $28.92 $28.92 $28.92 $25.72 1,109
2017-10-06 $28.84 $28.84 $28.77 $28.80 $25.61 5,637
2017-10-05 $28.90 $28.90 $28.89 $28.89 $25.69 2,044
2017-10-04 $29.00 $29.00 $28.87 $28.87 $25.67 10,147
2017-10-03 $29.02 $29.03 $29.01 $29.03 $25.82 1,275
2017-10-02 $28.96 $28.96 $28.96 $28.96 $25.75 13
2017-09-29 $28.87 $28.99 $28.76 $28.96 $25.75 13,273
2017-09-28 $28.77 $28.79 $28.76 $28.79 $25.60 300
2017-09-27 $28.71 $28.79 $28.71 $28.79 $25.60 1,568
2017-09-26 $28.67 $28.68 $28.67 $28.68 $25.50 1,619
2017-09-25 $28.97 $28.97 $28.85 $28.89 $25.69 2,016
2017-09-22 $29.07 $29.07 $29.04 $29.04 $25.83 900
2017-09-21 $28.94 $28.94 $28.93 $28.94 $25.74 872
2017-09-20 $29.08 $29.12 $28.97 $28.97 $25.76 3,090
2017-09-19 $28.99 $29.04 $28.99 $29.04 $25.83 3,934
2017-09-18 $28.90 $28.93 $28.86 $28.86 $25.67 15,570
2017-09-15 $28.89 $28.89 $28.83 $28.86 $25.67 1,908
2017-09-14 $28.67 $28.79 $28.63 $28.79 $25.60 5,932
2017-09-13 $28.75 $28.75 $28.72 $28.73 $25.55 1,466
2017-09-12 $28.86 $28.90 $28.86 $28.88 $25.68 5,070
2017-09-11 $28.82 $28.82 $28.82 $28.82 $25.63 407
2017-09-08 $28.64 $28.65 $28.61 $28.61 $25.44 1,532
2017-09-07 $28.54 $28.56 $28.54 $28.56 $25.40 1,919
2017-09-06 $28.37 $28.41 $28.36 $28.40 $25.25 2,168
2017-09-05 $28.33 $28.33 $28.12 $28.13 $25.02 1,772
2017-09-01 $28.40 $28.42 $28.38 $28.41 $25.26 5,995
2017-08-31 $28.23 $28.33 $28.20 $28.33 $25.19 4,005
2017-08-30 $28.07 $28.12 $28.07 $28.09 $24.98 2,028
2017-08-29 $28.15 $28.20 $28.15 $28.17 $25.05 2,810
2017-08-28 $28.24 $28.26 $28.24 $28.26 $25.13 399
2017-08-25 $28.30 $28.30 $28.25 $28.29 $25.16 2,000
2017-08-24 $28.15 $28.15 $28.12 $28.12 $25.01 905
2017-08-23 $28.06 $28.14 $28.06 $28.14 $25.03 3,331
2017-08-22 $28.11 $28.12 $28.11 $28.12 $25.01 589
2017-08-21 $27.91 $27.99 $27.91 $27.99 $24.89 432
2017-08-18 $27.92 $27.99 $27.89 $27.97 $24.87 7,391
2017-08-17 $28.04 $28.08 $27.95 $27.95 $24.86 5,038
2017-08-16 $28.13 $28.13 $28.13 $28.13 $25.02 357
2017-08-15 $27.96 $28.03 $27.96 $28.01 $24.91 3,566
2017-08-14 $28.05 $28.11 $28.05 $28.06 $24.95 1,680
2017-08-11 $27.86 $27.95 $27.86 $27.95 $24.86 853
2017-08-10 $28.06 $28.06 $27.93 $27.94 $24.85 1,898
2017-08-09 $28.18 $28.31 $28.18 $28.31 $25.18 7,893
2017-08-08 $28.41 $28.41 $28.38 $28.38 $25.24 387
2017-08-07 $28.41 $28.42 $28.41 $28.41 $25.27 3,988
2017-08-04 $28.39 $28.46 $28.39 $28.46 $25.31 4,749
2017-08-03 $28.46 $28.46 $28.44 $28.45 $25.30 1,756
2017-08-02 $28.48 $28.48 $28.39 $28.43 $25.28 3,844
2017-08-01 $28.39 $28.45 $28.38 $28.40 $25.26 1,970
2017-07-31 $28.15 $28.29 $28.15 $28.20 $25.08 2,781
2017-07-28 $28.00 $28.10 $28.00 $28.10 $24.99 3,028
2017-07-27 $28.17 $28.17 $28.00 $28.00 $24.90 1,087
2017-07-26 $28.20 $28.21 $28.20 $28.21 $25.09 560
2017-07-25 $28.09 $28.09 $28.05 $28.05 $24.95 978
2017-07-24 $28.02 $28.04 $28.02 $28.03 $24.93 3,753
2017-07-21 $28.05 $28.11 $28.05 $28.11 $25.00 1,889
2017-07-20 $28.25 $28.26 $28.25 $28.26 $25.13 283
2017-07-19 $28.13 $28.15 $28.09 $28.15 $25.03 7,865
2017-07-18 $27.98 $27.98 $27.96 $27.98 $24.88 3,870
2017-07-17 $28.00 $28.03 $27.96 $27.96 $24.86 5,441
2017-07-14 $27.96 $28.04 $27.96 $28.03 $24.93 552
2017-07-13 $27.80 $27.82 $27.80 $27.80 $24.72 1,559
2017-07-12 $27.68 $27.68 $27.65 $27.65 $24.59 2,112
2017-07-11 $27.35 $27.47 $27.34 $27.46 $24.42 6,563
2017-07-10 $27.89 $27.89 $27.33 $27.48 $24.44 21,458
2017-07-07 $27.22 $27.35 $27.21 $27.35 $24.32 2,007
2017-07-06 $27.23 $27.30 $27.23 $27.26 $24.24 1,938
2017-07-05 $27.29 $27.36 $27.29 $27.36 $24.33 1,486
2017-07-03 $27.55 $27.55 $27.45 $27.46 $24.42 2,010
2017-06-30 $27.56 $27.56 $27.34 $27.52 $24.47 75,426
2017-06-29 $27.66 $27.66 $27.37 $27.48 $24.44 3,708
2017-06-28 $27.68 $27.91 $27.68 $27.85 $24.77 26,701
2017-06-27 $27.63 $27.63 $27.60 $27.61 $24.55 1,038
2017-06-26 $27.71 $27.71 $27.62 $27.63 $24.57 4,260
2017-06-23 $27.50 $27.56 $27.48 $27.56 $24.51 899
2017-06-22 $27.45 $27.48 $27.45 $27.45 $24.41 3,800
2017-06-21 $27.50 $27.50 $27.44 $27.48 $24.43 2,668
2017-06-20 $27.69 $27.70 $27.59 $27.59 $24.54 2,192
2017-06-19 $28.30 $28.30 $28.27 $28.30 $24.69 2,109
2017-06-16 $28.04 $28.08 $28.04 $28.08 $24.50 2,833
2017-06-15 $27.71 $27.90 $27.71 $27.90 $24.34 51,739
2017-06-14 $28.24 $28.24 $28.16 $28.16 $24.57 6,500
2017-06-13 $28.11 $28.11 $28.11 $28.11 $24.52 125
2017-06-12 $27.83 $27.93 $27.83 $27.86 $24.31 4,266
2017-06-09 $28.02 $28.08 $28.01 $28.08 $24.50 20,751
2017-06-08 $28.11 $28.11 $28.08 $28.08 $24.50 2,789
2017-06-07 $28.24 $28.24 $28.12 $28.17 $24.58 7,741
2017-06-06 $28.21 $28.23 $28.20 $28.22 $24.62 36,875
2017-06-05 $28.40 $28.40 $28.31 $28.34 $24.73 7,129
2017-06-02 $28.38 $28.50 $28.37 $28.50 $24.87 4,241
2017-06-01 $28.24 $28.25 $28.17 $28.25 $24.65 2,228
2017-05-31 $28.15 $28.15 $28.09 $28.11 $24.53 2,145
2017-05-30 $28.02 $28.02 $28.00 $28.00 $24.43 2,500
2017-05-26 $27.97 $27.99 $27.92 $27.96 $24.39 9,402
2017-05-25 $28.08 $28.09 $28.05 $28.08 $24.50 5,646
2017-05-24 $28.02 $28.06 $28.00 $28.06 $24.48 2,467
2017-05-23 $28.12 $28.13 $28.06 $28.07 $24.49 1,734
2017-05-22 $28.05 $28.05 $28.05 $28.05 $24.48 317
2017-05-19 $27.93 $28.00 $27.93 $27.96 $24.39 3,108
2017-05-18 $27.58 $27.69 $27.58 $27.64 $24.12 8,850
2017-05-17 $27.80 $27.81 $27.62 $27.62 $24.10 19,603
2017-05-16 $27.89 $27.92 $27.89 $27.92 $24.36 3,531
2017-05-15 $27.70 $27.74 $27.70 $27.73 $24.19 4,513
2017-05-12 $27.46 $27.56 $27.42 $27.56 $24.05 14,023
2017-05-11 $27.34 $27.36 $27.31 $27.31 $23.83 6,227
2017-05-10 $27.46 $27.47 $27.46 $27.46 $23.96 943
2017-05-09 $27.45 $27.46 $27.38 $27.44 $23.94 7,165
2017-05-08 $27.45 $27.45 $27.40 $27.44 $23.94 3,269
2017-05-05 $27.44 $27.57 $27.43 $27.57 $24.05 22,183
2017-05-04 $27.27 $27.42 $27.27 $27.42 $23.92 2,556
2017-05-03 $27.21 $27.22 $27.16 $27.22 $23.75 2,176
2017-05-02 $27.13 $27.22 $27.13 $27.20 $23.73 2,751
2017-05-01 $27.06 $27.12 $27.06 $27.10 $23.64 1,131
2017-04-28 $26.99 $27.02 $26.97 $26.99 $23.55 13,106
2017-04-27 $26.97 $27.02 $26.95 $27.01 $23.57 14,306
2017-04-26 $27.00 $27.00 $26.94 $26.94 $23.50 6,736
2017-04-25 $26.99 $27.03 $26.93 $26.98 $23.54 32,409
2017-04-24 $26.96 $26.99 $26.80 $26.89 $23.46 54,910
2017-04-21 $26.41 $26.41 $26.30 $26.30 $22.95 204,791
2017-04-20 $26.48 $26.51 $26.46 $26.49 $23.11 37,597
2017-04-19 $26.33 $26.33 $26.27 $26.27 $22.92 9,773
2017-04-18 $26.37 $26.39 $26.28 $26.39 $23.03 2,309
2017-04-17 $26.58 $26.58 $26.45 $26.46 $23.09 2,360
2017-04-13 $26.50 $26.50 $26.50 $26.50 $23.12 2,151
2017-04-12 $26.45 $26.48 $26.36 $26.48 $23.10 6,408
2017-04-11 $26.38 $26.44 $26.38 $26.44 $23.07 1,168
2017-04-10 $26.28 $26.38 $26.28 $26.34 $22.98 11,588
2017-04-07 $26.30 $26.30 $26.30 $26.30 $22.95 69
2017-04-06 $26.34 $26.34 $26.29 $26.30 $22.95 462
2017-04-05 $26.49 $26.49 $26.33 $26.34 $22.98 2,037
2017-04-04 $26.29 $26.40 $26.29 $26.39 $23.03 1,367
2017-04-03 $26.38 $26.38 $26.26 $26.26 $22.91 1,266
2017-03-31 $26.38 $26.41 $26.38 $26.41 $23.05 423
2017-03-30 $26.45 $26.46 $26.41 $26.41 $23.04 807
2017-03-29 $26.49 $26.49 $26.49 $26.49 $23.11 113
2017-03-28 $26.49 $26.49 $26.49 $26.49 $23.11 216
2017-03-27 $26.32 $26.42 $26.32 $26.42 $23.05 1,349
2017-03-24 $26.36 $26.36 $26.30 $26.30 $22.95 11,403
2017-03-23 $26.12 $26.32 $26.12 $26.26 $22.91 5,764
2017-03-22 $26.10 $26.16 $26.07 $26.11 $22.78 5,846
2017-03-21 $26.39 $26.39 $26.12 $26.12 $22.79 4,029
2017-03-20 $26.29 $26.29 $26.20 $26.23 $22.88 12,811
2017-03-17 $26.24 $26.26 $26.24 $26.25 $22.90 899
2017-03-16 $26.39 $26.39 $26.17 $26.17 $22.83 1,505
2017-03-15 $25.77 $26.05 $25.77 $26.05 $22.73 3,927
2017-03-14 $25.72 $25.72 $25.70 $25.70 $22.42 1,486
2017-03-13 $25.85 $25.85 $25.85 $25.85 $22.55 774
2017-03-10 $25.73 $25.80 $25.73 $25.80 $22.51 5,919
2017-03-09 $25.57 $25.58 $25.53 $25.53 $22.27 5,865
2017-03-08 $25.55 $25.57 $25.50 $25.50 $22.25 5,406
2017-03-07 $25.56 $25.61 $25.53 $25.57 $22.31 3,065
2017-03-06 $25.65 $25.68 $25.62 $25.65 $22.38 3,758
2017-03-03 $25.64 $25.66 $25.60 $25.63 $22.36 5,690
2017-03-02 $25.65 $25.66 $25.60 $25.60 $22.33 3,264
2017-03-01 $25.60 $25.76 $25.60 $25.76 $22.47 6,073
2017-02-28 $25.44 $25.59 $25.44 $25.48 $22.23 7,830
2017-02-27 $25.51 $25.57 $25.43 $25.48 $22.23 16,684
2017-02-24 $25.51 $25.56 $25.51 $25.54 $22.28 3,186
2017-02-23 $25.77 $25.77 $25.70 $25.72 $22.44 2,588
2017-02-22 $25.58 $25.60 $25.55 $25.60 $22.34 2,700
2017-02-21 $25.56 $25.62 $25.56 $25.62 $22.35 2,500
2017-02-17 $25.56 $25.63 $25.53 $25.61 $22.34 5,694
2017-02-16 $25.54 $25.56 $25.52 $25.56 $22.30 3,600
2017-02-15 $25.37 $25.47 $25.37 $25.47 $22.22 1,766
2017-02-14 $25.42 $25.42 $25.32 $25.42 $22.18 10,859
2017-02-13 $25.63 $25.63 $25.46 $25.49 $22.24 3,724
2017-02-10 $25.32 $25.43 $25.32 $25.42 $22.18 3,632
2017-02-09 $25.32 $25.34 $25.28 $25.31 $22.08 4,933
2017-02-08 $25.17 $25.24 $25.16 $25.24 $22.02 1,630
2017-02-07 $25.11 $25.13 $25.11 $25.13 $21.93 2,200
2017-02-06 $25.10 $25.10 $25.06 $25.08 $21.88 1,417
2017-02-03 $25.28 $25.28 $25.27 $25.27 $22.05 2,340
2017-02-02 $25.23 $25.23 $25.09 $25.11 $21.91 6,805
2017-02-01 $25.33 $25.33 $25.21 $25.33 $22.10 3,099
2017-01-31 $25.24 $25.24 $25.15 $25.23 $22.02 20,536
2017-01-30 $25.02 $25.14 $25.02 $25.14 $21.93 6,924
2017-01-27 $25.28 $25.28 $25.28 $25.28 $22.06 735
2017-01-26 $25.32 $25.32 $25.32 $25.32 $22.09 150
2017-01-25 $25.31 $25.41 $25.30 $25.41 $22.17 5,115
2017-01-24 $25.06 $25.15 $25.06 $25.15 $21.94 2,050
2017-01-23 $25.00 $25.11 $24.99 $25.11 $21.91 2,433
2017-01-20 $25.03 $25.03 $25.00 $25.01 $21.82 4,815
2017-01-19 $24.97 $24.97 $24.95 $24.95 $21.77 1,097
2017-01-18 $25.05 $25.10 $25.03 $25.06 $21.86 2,821
2017-01-17 $25.14 $25.14 $25.11 $25.12 $21.92 1,136
2017-01-13 $25.14 $25.14 $25.14 $25.14 $21.93 316
2017-01-12 $25.07 $25.08 $25.01 $25.06 $21.86 5,277
2017-01-11 $24.86 $24.92 $24.86 $24.92 $21.74 900
2017-01-10 $25.02 $25.02 $24.99 $24.99 $21.80 1,921
2017-01-09 $24.89 $24.92 $24.87 $24.92 $21.74 4,076
2017-01-06 $24.95 $24.96 $24.92 $24.93 $21.75 3,807
2017-01-05 $24.87 $25.07 $24.87 $25.03 $21.84 5,926
2017-01-04 $24.67 $24.80 $24.66 $24.80 $21.64 12,051
2017-01-03 $24.55 $24.56 $24.52 $24.56 $21.43 1,540
2016-12-30 $24.62 $24.62 $24.49 $24.50 $21.38 1,748
2016-12-29 $24.41 $24.42 $24.38 $24.42 $21.30 4,988
2016-12-28 $24.38 $24.38 $24.27 $24.27 $21.18 4,897
2016-12-27 $24.43 $24.43 $24.36 $24.36 $21.25 6,658
2016-12-23 $24.40 $24.41 $24.37 $24.37 $21.26 19,161
2016-12-22 $24.37 $24.41 $24.34 $24.34 $21.24 5,240
2016-12-21 $24.38 $24.39 $24.35 $24.36 $21.25 4,700
2016-12-20 $24.57 $24.62 $24.55 $24.59 $21.25 11,560
2016-12-19 $24.57 $24.63 $24.55 $24.55 $21.22 3,331
2016-12-16 $24.55 $24.55 $24.55 $24.55 $21.22 101
2016-12-15 $24.61 $24.61 $24.45 $24.46 $21.14 5,056
2016-12-14 $24.89 $24.93 $24.60 $24.62 $21.27 7,625
2016-12-13 $24.94 $25.04 $24.94 $24.99 $21.60 8,524
2016-12-12 $24.66 $24.66 $24.66 $24.66 $21.31 406
2016-12-09 $24.65 $24.76 $24.65 $24.69 $21.34 2,905
2016-12-08 $24.49 $24.88 $24.49 $24.88 $21.50 3,481
2016-12-07 $24.39 $24.96 $24.39 $24.96 $21.57 433
2016-12-06 $24.39 $24.60 $24.39 $24.60 $21.26 1,022
2016-12-05 $24.53 $24.61 $24.43 $24.50 $21.17 2,405
2016-12-02 $24.31 $24.31 $24.09 $24.09 $20.82 716
2016-12-01 $24.22 $24.22 $24.22 $24.22 $20.93 205
2016-11-30 $24.26 $24.33 $24.26 $24.33 $21.02 958
2016-11-29 $24.27 $24.49 $24.22 $24.49 $21.17 10,107
2016-11-28 $24.07 $24.42 $24.07 $24.30 $21.00 2,678
2016-11-25 $24.32 $24.32 $24.32 $24.32 $21.02 140
2016-11-23 $24.17 $24.25 $24.16 $24.25 $20.96 1,848
2016-11-22 $24.41 $24.41 $24.04 $24.04 $20.78 3,079
2016-11-21 $24.05 $24.06 $24.05 $24.06 $20.80 1,377
2016-11-18 $24.05 $24.15 $23.92 $24.05 $20.79 2,400
2016-11-17 $24.39 $24.41 $24.23 $24.38 $21.07 3,246
2016-11-16 $24.23 $24.24 $24.18 $24.18 $20.90 7,320
2016-11-15 $24.36 $24.36 $23.98 $24.23 $20.94 4,246
2016-11-14 $23.91 $24.14 $23.90 $24.01 $20.75 2,535
2016-11-11 $24.33 $24.33 $24.09 $24.09 $20.82 966
2016-11-10 $24.39 $24.49 $24.39 $24.49 $21.17 510
2016-11-09 $24.46 $24.70 $24.46 $24.70 $21.35 759
2016-11-08 $24.45 $24.45 $24.45 $24.45 $21.13 187
2016-11-07 $24.33 $24.35 $24.33 $24.35 $21.04 250
2016-11-04 $24.18 $24.30 $24.18 $24.30 $21.00 547
2016-11-03 $24.53 $24.63 $24.53 $24.54 $21.21 918
2016-11-02 $24.60 $24.60 $24.60 $24.60 $21.26 0
2016-11-01 $24.60 $24.60 $24.60 $24.60 $21.26 113
2016-10-31 $24.70 $24.70 $24.70 $24.70 $21.35 237
2016-10-28 $24.68 $24.90 $24.68 $24.70 $21.35 872
2016-10-27 $24.95 $24.95 $24.95 $24.95 $21.56 0
2016-10-26 $24.95 $24.95 $24.95 $24.95 $21.56 197
2016-10-25 $25.03 $25.15 $24.98 $24.98 $21.59 784
2016-10-24 $24.88 $24.88 $24.88 $24.88 $21.50 1
2016-10-21 $24.95 $25.15 $24.88 $24.88 $21.50 2,708
2016-10-20 $25.20 $25.20 $25.20 $25.20 $21.78 93
2016-10-19 $25.06 $25.20 $25.06 $25.20 $21.78 334
2016-10-18 $25.47 $25.47 $25.47 $25.47 $22.01 205
2016-10-17 $24.91 $24.91 $24.91 $24.91 $21.53 194
2016-10-14 $25.04 $25.04 $25.04 $25.04 $21.64 0
2016-10-13 $25.04 $25.04 $25.04 $25.04 $21.64 426
2016-10-12 $25.04 $25.06 $24.91 $24.91 $21.53 740
2016-10-11 $25.26 $25.31 $25.14 $25.14 $21.73 1,100
2016-10-10 $25.50 $25.52 $25.50 $25.52 $22.06 419
2016-10-07 $25.34 $25.34 $25.34 $25.34 $21.90 106
2016-10-06 $25.75 $25.75 $25.59 $25.59 $22.12 573
2016-10-05 $25.78 $25.78 $25.78 $25.78 $22.28 2
2016-10-04 $25.78 $25.78 $25.78 $25.78 $22.28 195
2016-10-03 $25.74 $25.74 $25.74 $25.74 $22.24 300
2016-09-30 $25.59 $25.90 $25.59 $25.90 $22.39 457
2016-09-29 $25.69 $25.69 $25.69 $25.69 $22.20 2
2016-09-28 $25.69 $25.77 $25.69 $25.69 $22.20 1,003
2016-09-27 $25.25 $25.25 $25.25 $25.25 $21.82 211
2016-09-26 $25.75 $25.75 $25.75 $25.75 $22.25 0
2016-09-23 $25.92 $25.92 $25.75 $25.75 $22.25 916
2016-09-22 $26.15 $26.15 $25.81 $25.99 $22.46 1,377
2016-09-21 $25.46 $25.49 $25.46 $25.49 $22.03 206
2016-09-20 $25.36 $25.36 $25.30 $25.30 $21.87 1,139
2016-09-19 $25.14 $25.14 $25.14 $25.14 $21.73 101
2016-09-16 $25.14 $25.14 $25.14 $25.14 $21.73 52
2016-09-15 $25.14 $25.14 $25.14 $25.14 $21.73 465
2016-09-14 $25.34 $25.34 $25.34 $25.34 $21.90 69
2016-09-13 $25.44 $25.45 $25.31 $25.34 $21.90 4,185
2016-09-12 $25.54 $25.54 $25.54 $25.54 $22.07 160
2016-09-09 $26.03 $26.03 $26.03 $26.03 $22.50 42
2016-09-08 $26.23 $26.25 $26.03 $26.03 $22.50 742
2016-09-07 $26.22 $26.22 $26.04 $26.16 $22.61 3,149
2016-09-06 $25.93 $26.09 $25.93 $26.05 $22.52 1,227
2016-09-02 $25.96 $25.96 $25.96 $25.96 $22.44 507
2016-09-01 $25.63 $25.63 $25.51 $25.51 $22.05 361
2016-08-31 $25.46 $25.46 $25.43 $25.43 $21.98 354
2016-08-30 $25.69 $25.69 $25.48 $25.57 $22.10 1,852
2016-08-29 $25.61 $25.61 $25.61 $25.61 $22.13 56
2016-08-26 $25.61 $25.61 $25.61 $25.61 $22.13 849
2016-08-25 $25.84 $25.84 $25.65 $25.74 $22.25 2,602
2016-08-24 $25.97 $25.97 $25.83 $25.83 $22.32 764
2016-08-23 $26.11 $26.11 $25.90 $25.92 $22.40 2,213
2016-08-22 $25.62 $25.87 $25.62 $25.84 $22.33 2,803
2016-08-19 $25.74 $25.74 $25.53 $25.70 $22.21 7,447
2016-08-18 $25.79 $26.00 $25.79 $26.00 $22.47 8,942
2016-08-17 $25.63 $25.90 $25.63 $25.90 $22.38 11,563
2016-08-16 $25.81 $25.88 $25.75 $25.83 $22.32 20,379
2016-08-15 $25.88 $25.90 $25.86 $25.89 $22.37 6,291
2016-08-12 $25.83 $25.87 $25.72 $25.81 $22.31 11,504
2016-08-11 $25.80 $25.86 $25.80 $25.81 $22.30 1,364
2016-08-10 $25.31 $25.31 $25.31 $25.31 $21.87 168
2016-08-09 $25.31 $25.31 $25.31 $25.31 $21.87 62
2016-08-08 $25.35 $25.36 $25.25 $25.31 $21.87 6,500
2016-08-05 $25.37 $25.37 $25.28 $25.28 $21.85 2,925
2016-08-04 $25.26 $25.29 $25.26 $25.29 $21.85 2,079
2016-08-03 $25.26 $25.26 $25.17 $25.17 $21.75 1,444
2016-08-02 $25.45 $25.48 $25.37 $25.37 $21.93 2,287
2016-08-01 $25.55 $25.55 $25.45 $25.45 $21.99 568
2016-07-29 $25.61 $25.61 $25.56 $25.56 $22.09 1,422
2016-07-28 $25.40 $25.40 $25.40 $25.40 $21.95 3,075
2016-07-27 $25.52 $25.52 $25.20 $25.39 $21.94 21,619
2016-07-26 $25.26 $25.27 $25.21 $25.21 $21.79 659
2016-07-25 $25.10 $25.10 $25.10 $25.10 $21.69 56
2016-07-22 $25.10 $25.10 $25.10 $25.10 $21.69 0
2016-07-21 $25.21 $25.21 $25.09 $25.10 $21.69 1,138
2016-07-20 $25.22 $25.22 $25.22 $25.22 $21.80 748
2016-07-19 $24.97 $25.04 $24.97 $25.04 $21.64 378
2016-07-18 $25.21 $25.21 $25.21 $25.21 $21.78 176
2016-07-15 $25.21 $25.21 $25.21 $25.21 $21.78 73
2016-07-14 $25.17 $25.21 $25.17 $25.21 $21.78 1,206
2016-07-13 $25.14 $25.14 $25.11 $25.11 $21.70 854
2016-07-12 $25.12 $25.12 $25.12 $25.12 $21.71 414
2016-07-11 $24.88 $24.88 $24.84 $24.84 $21.47 1,073
2016-07-08 $24.50 $24.51 $24.50 $24.51 $21.18 298
2016-07-07 $24.39 $24.40 $24.15 $24.15 $20.87 5,636
2016-07-06 $24.22 $24.22 $24.22 $24.22 $20.93 216
2016-07-05 $24.72 $24.72 $24.72 $24.72 $21.36 0
2016-07-01 $24.72 $24.72 $24.72 $24.72 $21.36 0
2016-06-30 $24.76 $24.76 $24.72 $24.72 $21.36 664
2016-06-29 $24.41 $24.43 $24.41 $24.43 $21.11 1,808
2016-06-28 $23.81 $23.81 $23.81 $23.81 $20.58 800
2016-06-27 $23.40 $23.50 $23.16 $23.36 $20.19 3,107
2016-06-24 $24.18 $24.18 $23.75 $23.75 $20.53 747
2016-06-23 $25.55 $25.55 $25.55 $25.55 $22.08 401
2016-06-22 $25.34 $25.38 $25.00 $25.11 $21.70 5,486
2016-06-21 $25.64 $25.65 $25.58 $25.65 $21.75 3,880
2016-06-20 $25.49 $25.49 $25.49 $25.49 $21.62 510
2016-06-17 $24.68 $24.68 $24.68 $24.68 $20.93 322
2016-06-16 $24.68 $24.68 $24.68 $24.68 $20.93 0
2016-06-15 $24.70 $24.70 $24.68 $24.68 $20.93 1,009
2016-06-14 $24.28 $24.28 $24.28 $24.28 $20.59 150
2016-06-13 $24.93 $25.01 $24.92 $24.92 $21.13 1,072
2016-06-10 $25.20 $25.20 $25.20 $25.20 $21.37 922
2016-06-09 $25.85 $25.85 $25.85 $25.85 $21.92 316
2016-06-08 $26.18 $26.18 $26.14 $26.14 $22.17 2,011
2016-06-07 $26.10 $26.15 $26.10 $26.15 $22.18 522
2016-06-06 $25.98 $25.98 $25.96 $25.96 $22.02 806
2016-06-03 $25.73 $25.73 $25.73 $25.73 $21.82 244
2016-06-02 $25.50 $25.50 $25.48 $25.50 $21.63 1,444
2016-06-01 $25.66 $25.66 $25.66 $25.66 $21.76 0
2016-05-31 $25.64 $25.66 $25.64 $25.66 $21.76 295
2016-05-27 $25.75 $25.75 $25.75 $25.75 $21.84 800
2016-05-26 $25.67 $25.67 $25.67 $25.67 $21.77 3
2016-05-25 $25.68 $25.68 $25.57 $25.67 $21.77 15,622
2016-05-24 $25.48 $25.48 $25.48 $25.48 $21.61 107
2016-05-23 $25.05 $25.05 $25.03 $25.03 $21.22 1,505
2016-05-20 $25.06 $25.17 $25.00 $25.00 $21.20 5,141
2016-05-19 $24.89 $24.89 $24.83 $24.83 $21.06 245
2016-05-18 $25.22 $25.46 $24.96 $24.96 $21.17 2,479
2016-05-17 $25.19 $25.19 $25.19 $25.19 $21.36 272
2016-05-16 $25.34 $25.34 $25.29 $25.29 $21.45 1,877
2016-05-13 $25.13 $25.13 $24.92 $24.92 $21.13 1,050
2016-05-12 $25.37 $25.37 $25.37 $25.37 $21.51 125
2016-05-11 $25.42 $25.44 $25.31 $25.44 $21.57 2,400
2016-05-10 $25.38 $25.49 $25.38 $25.49 $21.62 6,496
2016-05-09 $25.10 $25.10 $25.10 $25.10 $21.28 0
2016-05-06 $25.10 $25.10 $25.10 $25.10 $21.28 387
2016-05-05 $25.09 $25.09 $25.09 $25.09 $21.28 200
2016-05-04 $25.49 $25.49 $25.49 $25.49 $21.62 0
2016-05-03 $25.46 $25.49 $25.46 $25.49 $21.62 7,503
2016-05-02 $25.84 $25.89 $25.84 $25.89 $21.95 260
2016-04-29 $25.60 $25.68 $25.59 $25.68 $21.78 1,606
2016-04-28 $25.86 $25.86 $25.86 $25.86 $21.93 6,925
2016-04-27 $25.78 $25.78 $25.78 $25.78 $21.86 6,783
2016-04-26 $25.89 $25.89 $25.89 $25.89 $21.95 0
2016-04-25 $25.89 $25.89 $25.89 $25.89 $21.95 55
2016-04-22 $25.95 $25.95 $25.89 $25.89 $21.95 822
2016-04-21 $25.95 $25.95 $25.95 $25.95 $22.01 453
2016-04-20 $26.14 $26.36 $26.14 $26.30 $22.30 12,065
2016-04-19 $26.23 $26.23 $26.19 $26.20 $22.22 19,715
2016-04-18 $25.18 $25.78 $25.18 $25.71 $21.80 1,156
2016-04-15 $25.59 $25.65 $25.54 $25.55 $21.67 1,705
2016-04-14 $25.08 $25.08 $25.08 $25.08 $21.27 10
2016-04-13 $25.08 $25.08 $25.08 $25.08 $21.27 0
2016-04-12 $25.08 $25.08 $25.08 $25.08 $21.27 100
2016-04-11 $25.12 $25.12 $25.08 $25.08 $21.27 400
2016-04-08 $25.03 $25.07 $25.01 $25.01 $21.21 547
2016-04-07 $24.69 $24.69 $24.69 $24.69 $20.94 0
2016-04-06 $24.48 $24.69 $24.48 $24.69 $20.94 1,163
2016-04-05 $24.53 $24.53 $24.40 $24.48 $20.76 1,362
2016-04-04 $24.86 $24.86 $24.86 $24.86 $21.08 8,995
2016-04-01 $24.81 $24.81 $24.81 $24.81 $21.04 167
2016-03-31 $25.25 $25.25 $25.21 $25.25 $21.41 1,984
2016-03-30 $25.27 $25.29 $25.16 $25.16 $21.34 1,858
2016-03-29 $24.69 $25.07 $24.69 $25.07 $21.26 1,887
2016-03-28 $24.69 $25.12 $24.69 $24.76 $21.00 12,053
2016-03-24 $24.73 $24.73 $24.73 $24.73 $20.97 0
2016-03-23 $24.77 $24.77 $24.65 $24.73 $20.97 2,574
2016-03-22 $24.86 $25.40 $24.86 $24.96 $21.17 6,714
2016-03-21 $24.88 $25.03 $24.88 $25.03 $21.23 966
2016-03-18 $25.06 $25.06 $25.04 $25.06 $21.25 1,647
2016-03-17 $25.17 $25.17 $25.15 $25.16 $21.34 1,238
2016-03-16 $24.55 $24.98 $24.45 $24.98 $21.18 15,100
2016-03-15 $24.51 $24.66 $24.51 $24.60 $20.86 6,439
2016-03-14 $24.62 $25.00 $24.62 $24.93 $21.14 24,306
2016-03-11 $24.75 $24.85 $24.69 $24.69 $20.94 6,006
2016-03-10 $24.48 $24.62 $24.26 $24.61 $20.87 6,439
2016-03-09 $24.66 $24.75 $24.48 $24.69 $20.94 7,716
2016-03-08 $24.48 $24.65 $24.38 $24.38 $20.67 3,069
2016-03-07 $24.60 $24.79 $24.50 $24.64 $20.89 9,349
2016-03-04 $24.93 $25.00 $24.73 $24.89 $21.11 13,196
2016-03-03 $24.63 $24.73 $24.53 $24.56 $20.83 8,469
2016-03-02 $24.09 $24.10 $24.09 $24.09 $20.43 2,200
2016-03-01 $24.44 $24.60 $24.21 $24.60 $20.86 7,989
2016-02-29 $24.05 $24.05 $23.69 $23.69 $20.09 712
2016-02-26 $24.10 $24.12 $23.97 $23.97 $20.33 2,000
2016-02-25 $23.82 $23.82 $23.82 $23.82 $20.20 755
2016-02-24 $23.16 $23.86 $23.15 $23.84 $20.22 19,440
2016-02-23 $23.83 $23.84 $23.43 $23.76 $20.15 8,906
2016-02-22 $24.14 $24.14 $23.95 $24.14 $20.47 1,536
2016-02-19 $23.93 $23.93 $23.66 $23.66 $20.06 250
2016-02-18 $23.86 $23.95 $23.86 $23.87 $20.24 15,506
2016-02-17 $23.62 $23.77 $23.62 $23.77 $20.16 295
2016-02-16 $23.08 $23.08 $23.08 $23.08 $19.57 0
2016-02-12 $23.08 $23.08 $23.08 $23.08 $19.57 716
2016-02-11 $22.64 $22.68 $22.52 $22.68 $19.23 993
2016-02-10 $22.86 $22.86 $22.86 $22.86 $19.38 800
2016-02-09 $22.47 $22.47 $22.47 $22.47 $19.05 800
2016-02-08 $22.84 $22.84 $22.79 $22.79 $19.33 3,377
2016-02-05 $23.24 $23.29 $23.24 $23.26 $19.72 1,010
2016-02-04 $23.65 $23.89 $23.60 $23.89 $20.26 1,100
2016-02-03 $23.48 $23.48 $23.48 $23.48 $19.91 29
2016-02-02 $23.72 $23.72 $23.48 $23.48 $19.91 2,998
2016-02-01 $23.61 $24.29 $23.38 $24.26 $20.57 21,929
2016-01-29 $23.86 $24.14 $23.69 $24.14 $20.47 1,945
2016-01-28 $23.54 $23.84 $23.40 $23.84 $20.22 3,681
2016-01-27 $23.76 $23.76 $23.27 $23.27 $19.73 2,030
2016-01-26 $23.69 $23.69 $23.69 $23.69 $20.09 200
2016-01-25 $23.49 $23.58 $23.32 $23.32 $19.78 3,588
2016-01-22 $23.87 $23.89 $23.10 $23.48 $19.91 8,815
2016-01-21 $22.74 $23.53 $22.67 $23.07 $19.56 30,899
2016-01-20 $22.87 $23.16 $22.62 $22.81 $19.34 12,255
2016-01-19 $23.06 $23.60 $23.06 $23.31 $19.77 21,598
2016-01-15 $23.15 $23.45 $23.00 $23.00 $19.50 6,038
2016-01-14 $23.31 $24.48 $23.31 $23.83 $20.21 96,951
2016-01-13 $23.87 $24.06 $23.76 $23.92 $20.28 14,938
2016-01-12 $23.85 $23.85 $23.51 $23.62 $20.03 37,188
2016-01-11 $23.99 $23.99 $23.46 $23.55 $19.97 12,485
2016-01-08 $23.75 $23.75 $23.52 $23.56 $19.98 5,477
2016-01-07 $23.98 $24.22 $23.53 $23.83 $20.21 7,748
2016-01-06 $24.25 $24.26 $24.19 $24.23 $20.55 2,015
2016-01-05 $24.55 $25.42 $24.46 $25.41 $21.55 24,722
2016-01-04 $24.73 $25.01 $24.50 $24.63 $20.89 3,578
2015-12-31 $25.22 $25.29 $25.22 $25.24 $21.40 1,216
2015-12-30 $25.45 $25.52 $25.38 $25.52 $21.64 7,136
2015-12-29 $25.50 $25.54 $25.49 $25.49 $21.61 24,204
2015-12-28 $25.16 $25.22 $25.16 $25.20 $21.37 8,448
2015-12-24 $25.33 $25.33 $25.33 $25.33 $21.48 7
2015-12-23 $25.21 $25.33 $25.21 $25.33 $21.48 518
2015-12-22 $24.79 $24.79 $24.79 $24.79 $21.03 861
2015-12-21 $24.67 $24.67 $24.67 $24.67 $20.92 0
2015-12-18 $24.93 $24.95 $24.79 $24.83 $20.92 1,341
2015-12-17 $25.29 $25.29 $25.29 $25.29 $21.31 0
2015-12-16 $25.17 $25.29 $25.17 $25.29 $21.31 799
2015-12-15 $24.99 $25.04 $24.80 $24.80 $20.90 5,610
2015-12-14 $25.35 $25.35 $25.35 $25.35 $21.36 0
2015-12-11 $25.35 $25.35 $25.35 $25.35 $21.36 0
2015-12-10 $25.35 $25.35 $25.35 $25.35 $21.36 3,221
2015-12-09 $25.38 $25.38 $25.38 $25.38 $21.39 0
2015-12-08 $25.36 $25.39 $25.36 $25.38 $21.39 700
2015-12-07 $26.09 $26.09 $26.09 $26.09 $21.99 0
2015-12-04 $26.09 $26.09 $26.09 $26.09 $21.99 0
2015-12-03 $26.09 $26.09 $26.09 $26.09 $21.99 0
2015-12-02 $26.09 $26.09 $26.09 $26.09 $21.99 0
2015-12-01 $25.97 $26.09 $25.97 $26.09 $21.99 2,459
2015-11-30 $25.82 $25.82 $25.81 $25.82 $21.76 1,345
2015-11-27 $25.81 $25.81 $25.81 $25.81 $21.75 100
2015-11-25 $25.82 $25.82 $25.82 $25.82 $21.76 280
2015-11-24 $25.64 $25.64 $25.64 $25.64 $21.61 0
2015-11-23 $25.84 $25.84 $25.62 $25.64 $21.61 5,226
2015-11-20 $25.95 $25.99 $25.90 $25.93 $21.85 6,627
2015-11-19 $25.92 $25.92 $25.92 $25.92 $21.84 200
2015-11-18 $25.62 $25.62 $25.62 $25.62 $21.59 0
2015-11-17 $25.64 $25.64 $25.62 $25.62 $21.59 733
2015-11-16 $25.41 $25.43 $25.40 $25.40 $21.41 12,205
2015-11-13 $25.47 $25.47 $25.47 $25.47 $21.46 0
2015-11-12 $25.52 $25.52 $25.47 $25.47 $21.46 1,665
2015-11-11 $25.54 $25.54 $25.54 $25.54 $21.53 0
2015-11-10 $25.54 $25.54 $25.54 $25.54 $21.53 479
2015-11-09 $25.57 $25.57 $25.57 $25.57 $21.55 940
2015-11-06 $25.92 $25.92 $25.76 $25.76 $21.71 550
2015-11-05 $26.15 $26.15 $26.15 $26.15 $22.03 299
2015-11-04 $26.49 $26.49 $26.49 $26.49 $22.32 154
2015-11-03 $26.17 $26.24 $26.17 $26.24 $22.11 633
2015-11-02 $26.06 $26.06 $26.06 $26.06 $21.96 0
2015-10-30 $26.10 $26.18 $26.06 $26.06 $21.96 1,086
2015-10-29 $26.03 $26.03 $26.03 $26.03 $21.93 450
2015-10-28 $26.26 $26.37 $26.26 $26.37 $22.22 1,402
2015-10-27 $26.07 $26.07 $26.06 $26.06 $21.96 252
2015-10-26 $26.27 $26.28 $26.27 $26.28 $22.15 358
2015-10-23 $26.28 $26.35 $26.28 $26.35 $22.20 50,224
2015-10-22 $26.17 $26.17 $26.17 $26.17 $22.05 627
2015-10-21 $25.94 $25.95 $25.80 $25.80 $21.74 10,855
2015-10-20 $25.90 $25.91 $25.88 $25.91 $21.83 1,265
2015-10-19 $26.04 $26.04 $25.90 $25.90 $21.82 952
2015-10-16 $25.52 $25.52 $25.52 $25.52 $21.50 0
2015-10-15 $25.52 $25.52 $25.52 $25.52 $21.50 0
2015-10-14 $25.52 $25.52 $25.52 $25.52 $21.50 0
2015-10-13 $25.52 $25.52 $25.52 $25.52 $21.50 2,720
2015-10-12 $25.69 $25.69 $25.69 $25.69 $21.65 0
2015-10-09 $25.69 $25.69 $25.69 $25.69 $21.65 0
2015-10-08 $25.69 $25.69 $25.69 $25.69 $21.65 526
2015-10-07 $25.68 $25.68 $25.68 $25.68 $21.64 245
2015-10-06 $25.45 $25.45 $25.41 $25.41 $21.41 725
2015-10-05 $24.78 $24.78 $24.78 $24.78 $20.88 75
2015-10-02 $24.78 $24.78 $24.78 $24.78 $20.88 100
2015-10-01 $24.12 $24.12 $24.12 $24.12 $20.33 0
2015-09-30 $24.12 $24.12 $24.12 $24.12 $20.33 1,310
2015-09-29 $23.92 $23.95 $23.88 $23.89 $20.13 36,966
2015-09-28 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-25 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-24 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-23 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-22 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-21 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-18 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-17 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-16 $24.79 $24.79 $24.79 $24.79 $20.89 0
2015-09-15 $24.79 $24.79 $24.79 $24.79 $20.89 120
2015-09-14 $24.79 $24.79 $24.79 $24.79 $20.89 5,498
2015-09-11 $24.39 $24.39 $24.39 $24.39 $20.55 0
2015-09-10 $24.39 $24.39 $24.39 $24.39 $20.55 25
2015-09-09 $24.39 $24.39 $24.39 $24.39 $20.55 0
2015-09-08 $24.39 $24.39 $24.39 $24.39 $20.55 0
2015-09-04 $24.37 $24.39 $24.37 $24.39 $20.55 400
2015-09-03 $24.82 $24.91 $24.68 $24.69 $20.81 3,929
2015-09-02 $24.40 $24.40 $24.40 $24.40 $20.56 0
2015-09-01 $24.40 $24.40 $24.40 $24.40 $20.56 191
2015-08-31 $25.00 $25.09 $24.95 $24.96 $21.03 6,573
2015-08-28 $25.09 $25.09 $25.09 $25.09 $21.14 100
2015-08-27 $25.21 $25.21 $25.21 $25.21 $21.25 825
2015-08-26 $24.57 $24.57 $24.56 $24.56 $20.70 4,617
2015-08-25 $25.02 $25.22 $24.91 $24.91 $20.99 1,994
2015-08-24 $26.54 $26.54 $26.54 $26.54 $22.36 50
2015-08-21 $26.54 $26.54 $26.54 $26.54 $22.36 0
2015-08-20 $26.54 $26.54 $26.54 $26.54 $22.36 0
2015-08-19 $26.54 $26.54 $26.54 $26.54 $22.36 0
2015-08-18 $26.53 $26.54 $26.53 $26.54 $22.36 600
2015-08-17 $26.96 $26.96 $26.96 $26.96 $22.72 0
2015-08-14 $26.96 $26.96 $26.96 $26.96 $22.72 0
2015-08-13 $26.96 $26.96 $26.96 $26.96 $22.72 0
2015-08-12 $26.96 $26.96 $26.96 $26.96 $22.72 0
2015-08-11 $27.01 $27.01 $26.96 $26.96 $22.72 1,088
2015-08-10 $27.35 $27.35 $27.35 $27.35 $23.05 776
2015-08-07 $26.97 $26.97 $26.97 $26.97 $22.73 100
2015-08-06 $27.06 $27.06 $27.06 $27.06 $22.80 100
2015-08-05 $27.07 $27.07 $27.07 $27.07 $22.81 0
2015-08-04 $27.07 $27.07 $27.07 $27.07 $22.81 1
2015-08-03 $27.07 $27.07 $27.07 $27.07 $22.81 0
2015-07-31 $27.07 $27.07 $27.07 $27.07 $22.81 100
2015-07-30 $26.69 $26.69 $26.69 $26.69 $22.49 0
2015-07-29 $26.69 $26.69 $26.69 $26.69 $22.49 0

iShares MSCI Intl Quality Factor ETF (IQLT) News Headlines

Recent iShares MSCI Intl Quality Factor ETF (IQLT) News
Similar Companies to iShares MSCI Intl Quality Factor ETF (IQLT) 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.