BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) (ISAPF) Exchange: PINK

  1. Overview
  2. BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) (ISAPF)

Data as of May 6, 2024

$32.18 ($-0.31) -0.95%

BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) - Daily Information
Click for more stock information on BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc).
Daily Information Data
Date May 6, 2024
Open $32.33
Previous Close $32.18
High $32.42
Low $32.18
Adjusted Open $32.33
Previous Adjusted Close $32.18
Adjusted High $32.42
Adjusted Low $32.18

About BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) (ISAPF)

iShares Plc Accum Ptg Shs ETF USD

Invest in BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) (ISAPF)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) (ISAPF)

Date Open High Low Close Adj.Close Volume
2024-03-15 $32.33 $32.42 $32.18 $32.18 $32.18 94,571
2024-03-14 $32.60 $32.60 $32.45 $32.49 $32.49 10,853
2024-03-13 $32.64 $32.69 $32.64 $32.69 $32.69 5,757
2024-03-12 $32.67 $32.88 $32.60 $32.88 $32.88 59,326
2024-03-11 $32.54 $32.60 $32.47 $32.60 $32.60 13,271
2024-03-08 $32.26 $32.27 $32.26 $32.27 $32.27 962
2024-03-07 $32.34 $32.53 $32.31 $32.31 $32.31 5,737
2024-03-06 $32.23 $32.39 $32.18 $32.25 $32.25 15,336
2024-03-05 $31.88 $31.96 $31.52 $31.86 $31.86 10,117
2024-03-04 $32.11 $32.15 $31.95 $32.13 $32.13 12,726
2024-03-01 $32.07 $32.27 $31.84 $31.84 $31.84 16,697
2024-02-29 $31.76 $31.85 $31.76 $31.76 $31.76 10,414
2024-02-28 $31.85 $31.85 $31.74 $31.74 $31.74 13,171
2024-02-27 $32.14 $32.14 $32.06 $32.14 $32.14 11,988
2024-02-26 $32.12 $32.12 $32.02 $32.12 $32.12 9,783
2024-02-23 $32.13 $32.16 $32.13 $32.15 $32.15 10,648
2024-02-22 $31.90 $31.90 $31.90 $31.90 $31.90 0
2024-02-21 $31.84 $31.90 $31.84 $31.90 $31.90 2,667
2024-02-20 $31.88 $31.88 $31.72 $31.72 $31.72 4,202
2024-02-16 $31.85 $31.85 $31.85 $31.85 $31.85 15,724
2024-02-15 $31.60 $31.72 $31.60 $31.72 $31.72 3,404
2024-02-14 $31.39 $31.39 $31.35 $31.37 $31.37 5,293
2024-02-13 $31.16 $31.16 $31.06 $31.14 $31.14 18,207
2024-02-12 $31.58 $31.73 $31.50 $31.50 $31.50 35,895
2024-02-09 $31.26 $31.27 $31.26 $31.26 $31.26 92,397
2024-02-08 $31.30 $31.32 $31.23 $31.32 $31.32 12,801
2024-02-07 $31.43 $31.51 $31.30 $31.51 $31.51 30,932
2024-02-06 $30.89 $31.46 $30.89 $31.46 $31.46 10,841
2024-02-05 $30.62 $30.68 $30.60 $30.62 $30.62 6,897
2024-02-02 $30.69 $30.75 $30.40 $30.49 $30.49 223,179
2024-02-01 $30.80 $30.92 $30.75 $30.75 $30.75 79,879
2024-01-31 $30.75 $30.89 $30.74 $30.89 $30.89 7,431
2024-01-30 $30.70 $30.77 $30.53 $30.77 $30.77 162,651
2024-01-29 $30.85 $30.85 $30.85 $30.85 $30.85 8
2024-01-26 $30.89 $30.96 $30.85 $30.85 $30.85 10,975
2024-01-25 $30.99 $30.99 $30.87 $30.87 $30.87 2,496
2024-01-24 $31.00 $31.00 $31.00 $31.00 $31.00 738
2024-01-23 $30.46 $30.53 $30.35 $30.53 $30.53 6,062
2024-01-22 $30.33 $30.37 $30.29 $30.29 $30.29 10,436
2024-01-19 $30.29 $30.61 $30.23 $30.61 $30.61 15,798
2024-01-18 $30.20 $30.20 $30.06 $30.06 $30.06 803
2024-01-17 $29.91 $29.95 $29.86 $29.92 $29.92 61,893
2024-01-16 $30.55 $30.58 $30.55 $30.55 $30.55 962
2024-01-12 $31.28 $31.28 $31.03 $31.03 $31.03 7,560
2024-01-11 $30.88 $31.06 $30.84 $30.88 $30.88 11,775
2024-01-10 $30.95 $30.97 $30.89 $30.90 $30.90 5,536
2024-01-09 $31.07 $31.07 $31.07 $31.07 $31.07 145
2024-01-08 $31.21 $31.30 $31.21 $31.30 $31.30 922
2024-01-05 $31.32 $31.49 $31.18 $31.36 $31.36 14,619
2024-01-04 $31.38 $31.38 $31.38 $31.38 $31.38 280
2024-01-03 $31.23 $31.38 $31.20 $31.38 $31.38 21,742
2024-01-02 $31.49 $31.57 $31.49 $31.50 $31.50 14,650
2023-12-29 $31.96 $31.96 $31.64 $31.64 $31.64 2,052
2023-12-28 $31.77 $31.91 $31.77 $31.91 $31.91 15,568
2023-12-27 $31.55 $31.57 $31.45 $31.45 $31.45 3,136
2023-12-26 $31.46 $31.46 $31.18 $31.18 $31.18 8,300
2023-12-22 $31.14 $31.18 $30.75 $30.75 $30.75 12,393
2023-12-21 $31.11 $31.11 $31.10 $31.10 $31.10 8,608
2023-12-20 $31.06 $31.06 $31.03 $31.03 $31.03 922
2023-12-19 $31.19 $31.32 $31.19 $31.32 $31.32 42,041
2023-12-18 $30.97 $30.97 $30.97 $30.97 $30.97 2,551
2023-12-15 $31.12 $31.25 $30.94 $30.94 $30.94 13,425
2023-12-14 $31.15 $31.33 $31.15 $31.33 $31.33 4,353
2023-12-13 $30.32 $30.62 $30.31 $30.62 $30.62 5,354
2023-12-12 $30.33 $30.43 $30.29 $30.35 $30.35 37,092
2023-12-11 $30.22 $30.22 $30.22 $30.22 $30.22 0
2023-12-08 $30.29 $30.37 $30.16 $30.22 $30.22 9,140
2023-12-07 $30.34 $30.55 $30.34 $30.34 $30.34 6,513
2023-12-06 $30.50 $30.50 $30.30 $30.41 $30.41 20,110
2023-12-05 $30.25 $30.39 $30.24 $30.39 $30.39 18,438
2023-12-04 $30.57 $30.57 $30.28 $30.31 $30.31 33,293
2023-12-01 $30.37 $30.87 $30.37 $30.69 $30.69 26,548
2023-11-30 $30.66 $30.66 $30.66 $30.66 $30.66 3,614
2023-11-29 $30.71 $30.71 $30.46 $30.46 $30.46 35,145
2023-11-28 $30.61 $30.72 $30.61 $30.72 $30.72 3,666
2023-11-27 $30.51 $30.51 $30.32 $30.32 $30.32 3,536
2023-11-24 $30.50 $30.50 $30.50 $30.50 $30.50 1,272
2023-11-22 $30.42 $30.42 $30.39 $30.39 $30.39 50,426
2023-11-21 $30.68 $30.68 $30.47 $30.47 $30.47 11,483
2023-11-20 $30.59 $30.72 $30.59 $30.68 $30.68 56,855
2023-11-17 $30.45 $30.45 $30.45 $30.45 $30.45 0
2023-11-16 $30.37 $30.45 $30.29 $30.45 $30.45 8,480
2023-11-15 $30.62 $30.71 $30.60 $30.71 $30.71 1,490
2023-11-14 $30.35 $30.45 $30.17 $30.33 $30.33 9,676
2023-11-13 $29.63 $29.63 $29.63 $29.63 $29.63 1,668
2023-11-10 $29.45 $29.45 $29.40 $29.40 $29.40 16,294
2023-11-09 $29.70 $29.71 $29.51 $29.54 $29.54 29,849
2023-11-08 $29.72 $29.72 $29.72 $29.72 $29.72 2,780
2023-11-07 $29.69 $29.81 $29.69 $29.81 $29.81 6,669
2023-11-06 $30.04 $30.04 $30.04 $30.04 $30.04 231
2023-11-03 $29.49 $29.59 $29.49 $29.59 $29.59 9,421
2023-11-02 $28.98 $29.11 $28.93 $29.02 $29.02 10,267
2023-11-01 $28.32 $28.49 $28.29 $28.35 $28.35 60,876
2023-10-31 $28.27 $28.27 $28.22 $28.23 $28.23 3,730
2023-10-30 $28.56 $28.56 $28.40 $28.40 $28.40 8,978
2023-10-27 $28.46 $28.50 $28.34 $28.34 $28.34 8,852
2023-10-26 $28.23 $28.23 $28.23 $28.23 $28.23 2,462
2023-10-25 $28.51 $28.64 $28.29 $28.29 $28.29 50,146
2023-10-24 $28.69 $28.81 $28.69 $28.81 $28.81 9,188
2023-10-23 $28.30 $28.30 $28.30 $28.30 $28.30 37,056
2023-10-20 $28.58 $28.58 $28.36 $28.36 $28.36 16,222
2023-10-19 $28.84 $28.97 $28.84 $28.88 $28.88 74,062
2023-10-18 $28.99 $29.02 $28.78 $28.78 $28.78 8,389
2023-10-17 $29.34 $29.48 $29.34 $29.48 $29.48 9,836
2023-10-16 $29.25 $29.49 $29.25 $29.43 $29.43 28,118
2023-10-13 $29.43 $29.43 $29.43 $29.43 $29.43 28
2023-10-12 $29.48 $29.54 $29.43 $29.43 $29.43 15,887
2023-10-11 $29.71 $29.72 $29.70 $29.72 $29.72 3,365
2023-10-10 $29.34 $29.59 $29.17 $29.17 $29.17 55,741
2023-10-09 $28.92 $29.19 $28.82 $29.19 $29.19 14,688
2023-10-06 $28.75 $29.35 $28.75 $29.35 $29.35 21,087
2023-10-05 $28.76 $28.76 $28.66 $28.66 $28.66 45,102
2023-10-04 $28.71 $28.77 $28.66 $28.77 $28.77 43,693
2023-10-03 $29.06 $29.85 $28.87 $29.85 $29.85 32,300
2023-10-02 $29.19 $29.25 $29.10 $29.10 $29.10 4,619
2023-09-29 $29.56 $29.56 $29.41 $29.53 $29.53 9,267
2023-09-28 $29.15 $29.15 $29.15 $29.15 $29.15 7,113
2023-09-27 $29.30 $29.40 $29.27 $29.40 $29.40 11,981
2023-09-26 $29.34 $29.36 $29.21 $29.21 $29.21 14,983
2023-09-25 $29.56 $29.71 $29.56 $29.71 $29.71 46,271
2023-09-22 $29.81 $29.85 $29.81 $29.85 $29.85 6,588
2023-09-21 $30.18 $30.18 $30.18 $30.18 $30.18 10
2023-09-20 $30.18 $30.18 $30.18 $30.18 $30.18 43,052
2023-09-19 $30.03 $30.03 $29.99 $29.99 $29.99 735
2023-09-18 $30.09 $30.09 $30.09 $30.09 $30.09 2,395
2023-09-15 $30.32 $30.32 $30.29 $30.29 $30.29 841
2023-09-14 $30.36 $30.50 $30.27 $30.50 $30.50 9,614
2023-09-13 $30.15 $30.15 $30.15 $30.15 $30.15 1,049
2023-09-12 $30.10 $30.16 $30.10 $30.16 $30.16 3,431
2023-09-11 $30.33 $30.33 $30.21 $30.21 $30.21 37,687
2023-09-08 $30.03 $30.03 $30.03 $30.03 $30.03 19,131
2023-09-07 $29.90 $30.03 $29.44 $30.03 $30.03 13,246
2023-09-06 $30.35 $30.35 $30.24 $30.24 $30.24 14,017
2023-09-05 $30.48 $30.48 $30.33 $30.45 $30.45 9,821
2023-09-01 $30.58 $30.62 $30.41 $30.41 $30.41 6,179
2023-08-31 $30.30 $30.30 $30.30 $30.30 $30.30 3,587
2023-08-30 $30.62 $30.64 $30.56 $30.62 $30.62 35,199
2023-08-29 $30.40 $30.58 $30.40 $30.58 $30.58 7,854
2023-08-28 $30.25 $30.25 $30.25 $30.25 $30.25 383
2023-08-25 $29.94 $29.94 $29.84 $29.84 $29.84 3,927
2023-08-24 $30.03 $30.03 $30.03 $30.03 $30.03 36
2023-08-23 $30.03 $30.03 $30.03 $30.03 $30.03 1,564
2023-08-22 $29.77 $29.77 $29.77 $29.77 $29.77 1,895
2023-08-21 $29.65 $29.65 $29.59 $29.59 $29.59 1,366
2023-08-18 $29.52 $29.75 $29.52 $29.75 $29.75 9,644
2023-08-17 $30.09 $30.09 $29.96 $29.96 $29.96 3,957
2023-08-16 $29.98 $29.98 $29.82 $29.82 $29.82 5,608
2023-08-15 $30.09 $30.09 $30.09 $30.09 $30.09 4,475
2023-08-14 $30.28 $30.28 $30.24 $30.27 $30.27 1,658
2023-08-11 $30.59 $30.59 $30.47 $30.47 $30.47 5,298
2023-08-10 $31.05 $31.30 $31.05 $31.26 $31.26 5,285
2023-08-09 $30.79 $30.80 $30.68 $30.68 $30.68 3,280
2023-08-08 $30.52 $30.90 $30.52 $30.90 $30.90 5,835
2023-08-07 $31.11 $31.25 $31.03 $31.03 $31.03 4,319
2023-08-04 $31.20 $31.53 $31.20 $31.31 $31.31 23,435
2023-08-03 $31.16 $31.32 $31.16 $31.29 $31.29 14,121
2023-08-02 $31.21 $31.21 $31.03 $31.20 $31.20 9,826
2023-08-01 $31.91 $31.98 $31.73 $31.93 $31.93 21,446
2023-07-31 $32.17 $32.30 $32.17 $32.30 $32.30 5,990
2023-07-28 $32.10 $32.10 $32.05 $32.05 $32.05 30,331
2023-07-27 $31.63 $31.67 $31.61 $31.61 $31.61 5,852
2023-07-26 $31.60 $31.62 $31.60 $31.62 $31.62 783
2023-07-25 $31.72 $31.74 $31.66 $31.74 $31.74 13,987
2023-07-24 $31.16 $31.16 $31.16 $31.16 $31.16 0
2023-07-21 $31.14 $31.18 $31.05 $31.16 $31.16 5,556
2023-07-20 $31.11 $31.11 $30.90 $30.90 $30.90 15,624
2023-07-19 $31.33 $31.33 $31.11 $31.12 $31.12 20,516
2023-07-18 $31.32 $31.35 $31.20 $31.20 $31.20 19,323
2023-07-17 $31.34 $31.34 $31.27 $31.27 $31.27 21,237
2023-07-14 $31.60 $31.60 $31.50 $31.51 $31.51 6,340
2023-07-13 $31.47 $31.47 $31.43 $31.43 $31.43 6,272
2023-07-12 $31.00 $31.14 $30.99 $31.09 $31.09 36,799
2023-07-11 $30.46 $30.46 $30.46 $30.46 $30.46 152
2023-07-10 $30.17 $30.35 $30.17 $30.35 $30.35 9,272
2023-07-07 $30.20 $30.22 $30.20 $30.22 $30.22 1,879
2023-07-06 $30.05 $30.06 $29.83 $29.98 $29.98 27,717
2023-07-05 $30.54 $30.61 $30.40 $30.61 $30.61 12,493
2023-07-03 $30.73 $30.81 $30.73 $30.75 $30.75 12,348
2023-06-30 $30.36 $30.36 $30.36 $30.36 $30.36 1,396
2023-06-29 $29.90 $30.01 $29.90 $30.01 $30.01 15,580
2023-06-28 $30.14 $30.17 $30.08 $30.17 $30.17 50,878
2023-06-27 $30.34 $30.34 $30.32 $30.32 $30.32 2,059
2023-06-26 $30.20 $30.23 $29.98 $30.23 $30.23 6,009
2023-06-23 $29.94 $30.04 $29.94 $30.04 $30.04 10,148
2023-06-22 $30.36 $30.39 $30.36 $30.38 $30.38 3,386
2023-06-21 $30.58 $30.58 $30.44 $30.44 $30.44 7,804
2023-06-20 $30.74 $30.74 $30.60 $30.60 $30.60 9,589
2023-06-16 $31.24 $31.30 $31.20 $31.30 $31.30 5,347
2023-06-15 $31.16 $31.21 $31.16 $31.21 $31.21 3,509
2023-06-14 $30.83 $31.14 $30.83 $31.14 $31.14 14,181
2023-06-13 $30.70 $30.91 $30.70 $30.91 $30.91 3,667
2023-06-12 $30.43 $30.69 $30.43 $30.69 $30.69 2,558
2023-06-09 $30.41 $30.49 $30.41 $30.49 $30.49 1,808
2023-06-08 $30.22 $30.38 $30.20 $30.20 $30.20 19,487
2023-06-07 $30.32 $30.32 $30.10 $30.21 $30.21 3,544
2023-06-06 $29.91 $30.32 $29.91 $30.32 $30.32 6,227
2023-06-05 $29.93 $29.93 $29.79 $29.79 $29.79 10,013
2023-06-02 $30.00 $30.15 $30.00 $30.15 $30.15 9,990
2023-06-01 $29.09 $29.46 $29.09 $29.39 $29.39 13,053
2023-05-31 $28.93 $28.94 $28.88 $28.88 $28.88 10,737
2023-05-30 $29.37 $29.37 $29.37 $29.37 $29.37 582
2023-05-26 $29.52 $29.61 $29.52 $29.61 $29.61 4,331
2023-05-25 $29.14 $29.14 $29.14 $29.14 $29.14 0
2023-05-24 $29.23 $29.23 $29.14 $29.14 $29.14 1,060
2023-05-23 $29.87 $29.87 $29.87 $29.87 $29.87 2,075
2023-05-22 $29.79 $29.87 $29.78 $29.87 $29.87 1,090
2023-05-19 $29.60 $29.60 $29.60 $29.60 $29.60 4,543
2023-05-18 $29.47 $29.57 $29.37 $29.37 $29.37 9,094
2023-05-17 $29.50 $29.50 $29.50 $29.50 $29.50 450
2023-05-16 $29.61 $29.62 $29.52 $29.62 $29.62 8,489
2023-05-15 $29.64 $29.64 $29.64 $29.64 $29.64 1,129
2023-05-12 $29.48 $29.48 $29.48 $29.48 $29.48 2,873
2023-05-11 $29.48 $29.48 $29.48 $29.48 $29.48 558
2023-05-10 $29.67 $29.72 $29.48 $29.48 $29.48 14,843
2023-05-09 $29.60 $29.74 $29.57 $29.74 $29.74 6,429
2023-05-08 $29.74 $29.95 $29.74 $29.95 $29.95 5,363
2023-05-05 $29.73 $29.73 $29.73 $29.73 $29.73 5,780
2023-05-04 $29.70 $29.70 $29.49 $29.67 $29.67 12,606
2023-05-03 $29.27 $29.29 $29.15 $29.26 $29.26 30,354
2023-05-02 $29.36 $29.36 $29.15 $29.34 $29.34 19,875
2023-05-01 $29.75 $29.83 $29.45 $29.45 $29.45 17,968
2023-04-28 $29.56 $29.73 $29.50 $29.71 $29.71 39,468
2023-04-27 $29.32 $29.38 $29.29 $29.29 $29.29 30,771
2023-04-26 $29.22 $29.22 $29.10 $29.19 $29.19 14,824
2023-04-25 $28.94 $29.05 $28.94 $29.05 $29.05 60,642
2023-04-24 $29.50 $29.50 $29.40 $29.40 $29.40 41,968
2023-04-21 $29.43 $29.43 $29.37 $29.37 $29.37 12,798
2023-04-20 $29.95 $29.95 $29.73 $29.75 $29.75 13,648
2023-04-19 $29.81 $29.90 $29.70 $29.70 $29.70 15,987
2023-04-18 $30.17 $30.18 $30.17 $30.18 $30.18 4,000
2023-04-17 $30.12 $30.12 $30.12 $30.12 $30.12 6,363
2023-04-14 $30.07 $30.07 $30.07 $30.07 $30.07 7,404
2023-04-13 $30.17 $30.21 $30.17 $30.21 $30.21 7,485
2023-04-12 $29.95 $29.97 $29.86 $29.86 $29.86 14,618
2023-04-11 $30.01 $30.09 $29.94 $29.94 $29.94 13,900
2023-04-10 $29.57 $29.61 $29.57 $29.61 $29.61 2,190
2023-04-06 $29.60 $29.69 $29.48 $29.69 $29.69 15,204
2023-04-05 $29.55 $29.58 $29.50 $29.50 $29.50 11,002
2023-04-04 $29.73 $29.87 $29.73 $29.79 $29.79 10,889
2023-04-03 $29.77 $29.81 $29.48 $29.48 $29.48 11,262
2023-03-31 $29.90 $29.90 $29.84 $29.84 $29.84 7,785
2023-03-30 $29.74 $29.74 $29.74 $29.74 $29.74 10,181
2023-03-29 $29.51 $29.51 $29.43 $29.43 $29.43 1,966
2023-03-28 $29.27 $29.40 $29.20 $29.40 $29.40 10,830
2023-03-27 $29.00 $29.05 $29.00 $29.05 $29.05 17,605
2023-03-24 $29.03 $29.10 $29.03 $29.10 $29.10 4,142
2023-03-23 $29.44 $29.50 $29.44 $29.50 $29.50 11,155
2023-03-22 $29.04 $29.04 $28.86 $28.86 $28.86 9,011
2023-03-21 $28.66 $28.77 $28.64 $28.77 $28.77 63,122
2023-03-20 $28.30 $28.30 $28.30 $28.30 $28.30 875
2023-03-17 $28.44 $28.44 $28.30 $28.30 $28.30 4,579
2023-03-16 $28.23 $28.51 $28.14 $28.51 $28.51 9,425
2023-03-15 $28.09 $28.13 $27.93 $27.93 $27.93 8,844
2023-03-14 $28.64 $28.71 $28.64 $28.71 $28.71 9,916
2023-03-13 $28.57 $28.60 $28.57 $28.60 $28.60 8,304
2023-03-10 $28.87 $28.91 $28.79 $28.79 $28.79 5,504
2023-03-09 $29.42 $29.42 $29.42 $29.42 $29.42 223
2023-03-08 $29.41 $29.42 $29.41 $29.42 $29.42 1,210
2023-03-07 $29.66 $29.66 $29.39 $29.39 $29.39 4,331
2023-03-06 $29.74 $29.84 $29.74 $29.84 $29.84 8,160
2023-03-03 $29.61 $29.61 $29.61 $29.61 $29.61 386,744
2023-03-02 $29.44 $29.45 $29.44 $29.45 $29.45 16,394
2023-03-01 $29.58 $29.58 $29.36 $29.36 $29.36 16,046
2023-02-28 $29.05 $29.20 $28.98 $28.98 $28.98 47,898
2023-02-27 $29.04 $29.11 $29.04 $29.11 $29.11 22,035
2023-02-24 $28.94 $28.94 $28.89 $28.89 $28.89 14,322
2023-02-23 $29.71 $29.71 $29.46 $29.56 $29.56 22,778
2023-02-22 $29.43 $29.43 $29.32 $29.32 $29.32 1,759
2023-02-21 $29.68 $29.73 $29.68 $29.73 $29.73 5,753
2023-02-17 $29.75 $29.75 $29.68 $29.70 $29.70 22,052
2023-02-16 $29.88 $29.88 $29.88 $29.88 $29.88 1,339
2023-02-15 $30.00 $30.04 $29.88 $29.88 $29.88 12,945
2023-02-14 $30.26 $30.46 $30.20 $30.20 $30.20 26,232
2023-02-13 $30.27 $30.33 $30.27 $30.33 $30.33 5,879
2023-02-10 $30.21 $30.32 $30.21 $30.32 $30.32 4,215
2023-02-09 $30.73 $30.73 $30.63 $30.63 $30.63 9,434
2023-02-08 $30.42 $30.42 $30.18 $30.40 $30.40 13,478
2023-02-07 $30.31 $30.31 $30.31 $30.31 $30.31 1,229
2023-02-06 $30.19 $30.35 $30.08 $30.35 $30.35 144,907
2023-02-03 $30.91 $31.03 $30.78 $31.00 $31.00 34,181
2023-02-02 $31.45 $31.45 $31.16 $31.26 $31.26 47,518
2023-02-01 $31.21 $31.30 $31.01 $31.06 $31.06 23,827
2023-01-31 $30.79 $31.04 $30.79 $31.04 $31.04 32,403
2023-01-30 $31.13 $31.19 $31.03 $31.03 $31.03 84,394
2023-01-27 $31.59 $31.59 $31.49 $31.49 $31.49 19,928
2023-01-26 $31.67 $31.67 $31.64 $31.64 $31.64 2,223
2023-01-25 $31.24 $31.32 $31.15 $31.32 $31.32 80,520
2023-01-24 $31.33 $31.47 $31.28 $31.28 $31.28 9,693
2023-01-23 $31.51 $31.56 $31.51 $31.56 $31.56 10,660
2023-01-20 $31.02 $31.11 $31.02 $31.07 $31.07 6,403
2023-01-19 $30.65 $30.73 $30.56 $30.56 $30.56 15,893
2023-01-18 $30.75 $30.75 $30.75 $30.75 $30.75 10,205
2023-01-17 $30.76 $30.84 $30.60 $30.84 $30.84 17,903
2023-01-13 $30.79 $30.86 $30.79 $30.86 $30.86 9,465
2023-01-12 $30.58 $30.58 $30.58 $30.58 $30.58 17,117
2023-01-11 $30.35 $30.35 $30.35 $30.35 $30.35 1,888
2023-01-10 $30.23 $30.35 $30.23 $30.35 $30.35 27,025
2023-01-09 $30.40 $30.40 $30.25 $30.25 $30.25 13,528
2023-01-06 $29.71 $29.89 $29.71 $29.71 $29.71 2,031
2023-01-05 $29.31 $29.34 $29.26 $29.26 $29.26 8,531
2023-01-04 $29.08 $29.19 $29.08 $29.19 $29.19 493
2023-01-03 $28.90 $28.90 $28.80 $28.80 $28.80 2,249
2022-12-30 $28.81 $28.81 $28.81 $28.81 $28.81 0
2022-12-29 $28.81 $28.81 $28.81 $28.81 $28.81 5,175
2022-12-28 $28.75 $28.75 $28.29 $28.29 $28.29 37,173
2022-12-27 $28.88 $28.88 $28.88 $28.88 $28.88 5,587
2022-12-23 $28.47 $28.47 $28.47 $28.47 $28.47 475
2022-12-22 $28.43 $28.43 $28.36 $28.36 $28.36 5,188
2022-12-21 $28.33 $28.53 $28.33 $28.46 $28.46 11,585
2022-12-20 $28.25 $28.49 $28.25 $28.49 $28.49 57,842
2022-12-19 $28.40 $28.50 $28.29 $28.29 $28.29 5,992
2022-12-16 $28.56 $28.56 $28.34 $28.45 $28.45 32,982
2022-12-15 $28.62 $28.62 $28.41 $28.41 $28.41 1,060,549
2022-12-14 $28.98 $28.98 $28.94 $28.98 $28.98 19,194
2022-12-13 $29.08 $29.08 $29.08 $29.08 $29.08 16,007
2022-12-12 $28.45 $28.45 $28.45 $28.45 $28.45 3,026
2022-12-09 $28.99 $28.99 $28.98 $28.98 $28.98 10,078
2022-12-08 $28.86 $28.88 $28.86 $28.88 $28.88 9,322
2022-12-07 $28.64 $28.64 $28.44 $28.44 $28.44 6,234
2022-12-06 $28.83 $28.83 $28.74 $28.74 $28.74 22,925
2022-12-05 $29.12 $29.12 $29.12 $29.12 $29.12 2,305
2022-12-02 $29.04 $29.04 $29.04 $29.04 $29.04 16,865
2022-12-01 $29.23 $29.23 $28.98 $29.04 $29.04 10,897
2022-11-30 $28.90 $28.90 $28.90 $28.90 $28.90 5,615
2022-11-29 $28.44 $28.44 $28.44 $28.44 $28.44 1,019
2022-11-28 $27.97 $27.97 $27.97 $27.97 $27.97 9,482
2022-11-25 $27.97 $27.97 $27.97 $27.97 $27.97 13,422
2022-11-23 $27.97 $27.97 $27.97 $27.97 $27.97 1,151
2022-11-22 $27.95 $27.97 $27.95 $27.97 $27.97 7,194
2022-11-21 $27.68 $27.68 $27.45 $27.65 $27.65 1,969
2022-11-18 $27.97 $27.97 $27.97 $27.97 $27.97 6,124
2022-11-17 $27.98 $28.25 $27.98 $28.25 $28.25 6,259
2022-11-16 $28.17 $28.23 $27.95 $27.95 $27.95 11,430
2022-11-15 $28.73 $28.80 $28.73 $28.80 $28.80 10,603
2022-11-14 $28.04 $28.15 $27.85 $28.00 $28.00 4,032
2022-11-11 $28.16 $28.16 $27.90 $27.96 $27.96 11,480
2022-11-10 $27.30 $27.30 $27.30 $27.30 $27.30 2,759
2022-11-09 $26.84 $26.84 $26.84 $26.84 $26.84 13,789
2022-11-08 $26.82 $26.82 $26.82 $26.82 $26.82 7,546
2022-11-07 $26.80 $26.82 $26.80 $26.82 $26.82 3,837
2022-11-04 $25.76 $25.76 $25.76 $25.76 $25.76 542
2022-11-03 $25.76 $25.76 $25.76 $25.76 $25.76 3,560
2022-11-02 $25.78 $25.78 $25.76 $25.76 $25.76 2,140
2022-11-01 $25.89 $25.89 $25.71 $25.71 $25.71 37,973
2022-10-31 $25.37 $25.37 $25.37 $25.37 $25.37 3,607
2022-10-28 $25.05 $25.05 $25.05 $25.05 $25.05 2,064
2022-10-27 $25.77 $25.77 $25.77 $25.77 $25.77 612
2022-10-26 $25.79 $25.79 $25.77 $25.77 $25.77 5,007
2022-10-25 $25.28 $25.31 $25.28 $25.31 $25.31 4,648
2022-10-24 $24.84 $25.40 $24.84 $25.40 $25.40 3,376
2022-10-21 $25.84 $25.84 $25.84 $25.84 $25.84 9,817
2022-10-20 $26.03 $26.03 $26.03 $26.03 $26.03 3,301
2022-10-19 $25.57 $25.65 $25.57 $25.59 $25.59 8,939
2022-10-18 $25.85 $25.85 $25.85 $25.85 $25.85 664
2022-10-17 $25.91 $26.05 $25.90 $26.05 $26.05 59,826
2022-10-14 $25.40 $25.40 $25.40 $25.40 $25.40 17,075
2022-10-13 $25.40 $25.40 $25.40 $25.40 $25.40 935
2022-10-12 $25.68 $25.68 $25.35 $25.45 $25.45 7,629
2022-10-11 $25.53 $25.83 $25.51 $25.83 $25.83 28,609
2022-10-10 $25.95 $26.06 $25.95 $26.06 $26.06 3,775
2022-10-07 $26.38 $26.38 $26.38 $26.38 $26.38 1,262
2022-10-06 $27.25 $27.25 $27.25 $27.25 $27.25 4,111
2022-10-05 $26.85 $26.85 $26.85 $26.85 $26.85 2,834
2022-10-04 $26.74 $26.96 $26.74 $26.96 $26.96 8,322
2022-10-03 $25.97 $26.25 $25.97 $26.10 $26.10 50,262
2022-09-30 $25.87 $25.98 $25.87 $25.92 $25.92 6,538
2022-09-29 $25.70 $25.70 $25.70 $25.70 $25.70 17,727
2022-09-28 $26.24 $26.26 $26.24 $26.26 $26.26 4,785
2022-09-27 $26.41 $26.47 $26.00 $26.00 $26.00 482,344
2022-09-26 $26.35 $26.52 $26.35 $26.52 $26.52 3,766
2022-09-23 $26.69 $26.71 $26.69 $26.71 $26.71 17,513
2022-09-22 $27.44 $27.44 $27.36 $27.37 $27.37 7,972
2022-09-21 $27.69 $27.71 $27.69 $27.71 $27.71 3,857
2022-09-20 $27.99 $27.99 $27.95 $27.95 $27.95 63,772
2022-09-19 $27.93 $27.93 $27.93 $27.93 $27.93 0
2022-09-16 $27.93 $27.93 $27.93 $27.93 $27.93 2,700
2022-09-15 $28.54 $28.54 $28.54 $28.54 $28.54 1,484
2022-09-14 $28.51 $28.65 $28.51 $28.65 $28.65 3,973
2022-09-13 $28.60 $28.80 $28.60 $28.80 $28.80 1,565
2022-09-12 $29.30 $29.39 $29.30 $29.39 $29.39 2,165
2022-09-09 $28.88 $28.88 $28.88 $28.88 $28.88 2,403
2022-09-08 $28.34 $28.44 $28.34 $28.44 $28.44 2,965
2022-09-07 $28.35 $28.44 $28.34 $28.44 $28.44 2,754
2022-09-06 $28.52 $28.52 $28.40 $28.48 $28.48 16,673
2022-09-02 $28.95 $28.96 $28.82 $28.96 $28.96 9,707
2022-09-01 $28.88 $28.88 $28.70 $28.78 $28.78 33,661
2022-08-31 $29.27 $29.27 $29.27 $29.27 $29.27 689
2022-08-30 $29.00 $29.00 $29.00 $29.00 $29.00 894
2022-08-29 $29.43 $29.43 $29.43 $29.43 $29.43 1,027
2022-08-26 $30.19 $30.19 $29.88 $29.88 $29.88 2,044
2022-08-25 $29.90 $29.90 $29.70 $29.70 $29.70 7,920
2022-08-24 $29.45 $29.45 $29.45 $29.45 $29.45 1,186
2022-08-23 $29.49 $29.49 $29.15 $29.15 $29.15 1,731
2022-08-22 $29.23 $29.23 $29.23 $29.23 $29.23 5,793
2022-08-19 $29.39 $29.43 $29.36 $29.36 $29.36 11,419
2022-08-18 $29.84 $29.85 $29.83 $29.85 $29.85 21,998
2022-08-17 $30.00 $30.00 $30.00 $30.00 $30.00 8,764
2022-08-16 $30.03 $30.05 $30.00 $30.00 $30.00 29,681
2022-08-15 $30.05 $30.35 $30.05 $30.35 $30.35 9,547
2022-08-12 $30.15 $30.15 $30.15 $30.15 $30.15 1,044
2022-08-11 $30.23 $30.23 $30.16 $30.16 $30.16 28,131
2022-08-10 $29.66 $29.66 $29.66 $29.66 $29.66 3,981
2022-08-09 $29.56 $29.56 $29.49 $29.49 $29.49 9,281
2022-08-08 $29.69 $29.69 $29.56 $29.63 $29.63 5,059
2022-08-05 $29.11 $29.11 $29.11 $29.11 $29.11 3,810
2022-08-04 $29.39 $29.46 $29.25 $29.25 $29.25 67,586
2022-08-03 $28.95 $28.95 $28.95 $28.95 $28.95 615
2022-08-02 $28.97 $29.11 $28.92 $29.11 $29.11 50,336
2022-08-01 $29.02 $29.32 $29.02 $29.32 $29.32 2,845
2022-07-29 $29.06 $29.45 $29.06 $29.45 $29.45 2,838
2022-07-28 $29.25 $29.38 $29.05 $29.26 $29.26 5,977
2022-07-27 $28.97 $28.97 $28.97 $28.97 $28.97 2,864
2022-07-26 $28.87 $28.87 $28.80 $28.80 $28.80 25,430
2022-07-25 $28.97 $28.97 $28.70 $28.70 $28.70 40,533
2022-07-22 $29.05 $29.05 $29.05 $29.05 $29.05 1,262
2022-07-21 $29.06 $29.06 $29.06 $29.06 $29.06 189
2022-07-20 $28.89 $28.93 $28.76 $28.93 $28.93 4,927
2022-07-19 $28.81 $28.81 $28.81 $28.81 $28.81 1,787
2022-07-18 $28.30 $28.30 $28.30 $28.30 $28.30 3,495
2022-07-15 $28.12 $28.12 $28.12 $28.12 $28.12 4,368
2022-07-14 $27.87 $28.35 $27.85 $28.35 $28.35 24,419
2022-07-13 $28.43 $28.45 $28.43 $28.45 $28.45 40,031
2022-07-12 $28.41 $28.41 $28.41 $28.41 $28.41 170
2022-07-11 $28.40 $28.40 $28.40 $28.40 $28.40 1,622
2022-07-08 $29.18 $29.18 $29.18 $29.18 $29.18 2,766
2022-07-07 $29.36 $29.36 $29.10 $29.10 $29.10 7,550
2022-07-06 $29.15 $29.15 $29.15 $29.15 $29.15 3,780
2022-07-05 $28.44 $29.15 $28.44 $29.15 $29.15 4,200
2022-07-01 $28.95 $29.10 $28.80 $28.87 $28.87 18,758
2022-06-30 $29.11 $29.11 $29.11 $29.11 $29.11 3,530
2022-06-29 $29.48 $29.56 $29.48 $29.56 $29.56 679
2022-06-28 $29.60 $29.60 $29.60 $29.60 $29.60 165
2022-06-27 $29.60 $29.60 $29.60 $29.60 $29.60 1,035
2022-06-24 $29.23 $29.23 $29.23 $29.23 $29.23 1,523
2022-06-23 $29.07 $29.23 $29.07 $29.23 $29.23 12,190
2022-06-22 $29.05 $29.30 $29.05 $29.05 $29.05 39,070
2022-06-21 $29.65 $29.68 $29.65 $29.68 $29.68 338,731
2022-06-17 $29.07 $29.07 $29.07 $29.07 $29.07 4,311
2022-06-16 $29.17 $29.17 $29.04 $29.04 $29.04 71,029
2022-06-15 $29.85 $29.90 $29.76 $29.87 $29.87 16,595
2022-06-14 $29.57 $30.50 $29.55 $30.00 $30.00 10,737
2022-06-13 $30.65 $30.65 $30.65 $30.65 $30.65 155
2022-06-10 $30.44 $30.65 $30.35 $30.65 $30.65 5,431
2022-06-09 $31.20 $31.20 $31.20 $31.20 $31.20 2,781
2022-06-08 $31.47 $31.47 $31.40 $31.40 $31.40 7,389
2022-06-07 $31.00 $31.00 $31.00 $31.00 $31.00 3,038
2022-06-06 $31.39 $31.39 $31.00 $31.00 $31.00 1,803
2022-06-03 $30.95 $31.30 $30.75 $31.00 $31.00 8,000
2022-06-02 $31.06 $31.06 $31.00 $31.06 $31.06 10,629
2022-06-01 $31.37 $31.37 $30.94 $30.94 $30.94 12,570
2022-05-31 $31.47 $31.47 $31.47 $31.47 $31.47 4,342
2022-05-27 $30.62 $30.62 $30.62 $30.62 $30.62 2,832
2022-05-26 $30.35 $30.35 $30.31 $30.31 $30.31 6,196
2022-05-25 $29.89 $29.95 $29.70 $29.70 $29.70 10,475
2022-05-24 $29.76 $29.76 $29.76 $29.76 $29.76 9,193
2022-05-23 $29.87 $29.87 $29.87 $29.87 $29.87 4,314
2022-05-20 $29.87 $29.87 $29.87 $29.87 $29.87 3,328
2022-05-19 $30.00 $30.00 $30.00 $30.00 $30.00 4,682
2022-05-18 $30.00 $30.00 $30.00 $30.00 $30.00 62
2022-05-17 $30.01 $30.01 $30.00 $30.00 $30.00 3,139
2022-05-16 $29.38 $29.38 $29.38 $29.38 $29.38 4,520
2022-05-13 $29.60 $29.60 $29.60 $29.60 $29.60 1,963
2022-05-12 $28.71 $28.80 $28.71 $28.80 $28.80 19,169
2022-05-11 $29.53 $29.53 $29.53 $29.53 $29.53 7,165
2022-05-10 $29.25 $29.25 $29.23 $29.23 $29.23 8,392
2022-05-09 $29.49 $29.49 $29.20 $29.35 $29.35 14,212
2022-05-06 $30.09 $30.12 $30.09 $30.12 $30.12 3,946
2022-05-05 $30.42 $30.45 $30.42 $30.44 $30.44 5,405
2022-05-04 $31.10 $31.10 $31.10 $31.10 $31.10 5,010
2022-05-03 $31.23 $31.23 $31.07 $31.10 $31.10 10,003
2022-05-02 $31.20 $31.20 $30.88 $30.88 $30.88 2,170
2022-04-29 $31.57 $31.57 $31.29 $31.29 $31.29 5,869
2022-04-28 $30.55 $30.55 $30.55 $30.55 $30.55 4,368
2022-04-27 $30.70 $30.70 $30.49 $30.57 $30.57 5,941
2022-04-26 $30.71 $30.71 $30.71 $30.71 $30.71 8,880
2022-04-25 $30.80 $30.80 $30.71 $30.71 $30.71 8,880
2022-04-22 $31.43 $31.45 $31.00 $31.00 $31.00 5,006
2022-04-21 $31.86 $31.86 $31.66 $31.66 $31.66 33,716
2022-04-20 $32.10 $32.10 $32.10 $32.10 $32.10 8,520
2022-04-19 $31.99 $32.18 $31.99 $32.10 $32.10 10,120
2022-04-18 $32.30 $32.30 $32.30 $32.30 $32.30 281
2022-04-14 $32.63 $32.63 $32.30 $32.30 $32.30 7,165
2022-04-13 $32.60 $32.60 $32.60 $32.60 $32.60 7,623
2022-04-12 $32.67 $32.67 $32.67 $32.67 $32.67 7,085
2022-04-11 $32.66 $32.66 $32.63 $32.63 $32.63 4,531
2022-04-08 $33.06 $33.10 $32.90 $33.10 $33.10 5,630
2022-04-07 $32.80 $32.84 $32.80 $32.80 $32.80 4,570
2022-04-06 $33.16 $33.19 $33.12 $33.16 $33.16 18,313
2022-04-05 $34.00 $34.00 $33.61 $33.61 $33.61 39,026
2022-04-04 $33.90 $34.15 $33.90 $34.15 $34.15 11,685
2022-04-01 $33.61 $33.61 $33.50 $33.50 $33.50 7,125
2022-03-31 $33.26 $33.31 $33.26 $33.31 $33.31 7,527
2022-03-30 $33.70 $33.70 $33.70 $33.70 $33.70 2,638
2022-03-29 $33.55 $33.55 $33.52 $33.52 $33.52 2,157
2022-03-28 $32.88 $32.88 $32.86 $32.86 $32.86 2,397
2022-03-25 $32.82 $32.86 $32.71 $32.71 $32.71 5,443
2022-03-24 $33.08 $33.08 $33.08 $33.08 $33.08 3,133
2022-03-23 $33.08 $33.08 $33.08 $33.08 $33.08 509
2022-03-22 $33.12 $33.12 $33.08 $33.08 $33.08 3,370
2022-03-21 $32.52 $32.52 $32.50 $32.50 $32.50 8,564
2022-03-18 $32.55 $32.76 $32.49 $32.76 $32.76 8,208
2022-03-17 $32.33 $32.33 $32.33 $32.33 $32.33 11,122
2022-03-16 $31.65 $32.25 $31.65 $32.25 $32.25 5,873
2022-03-15 $30.33 $30.35 $30.33 $30.35 $30.35 27,077
2022-03-14 $31.37 $31.37 $31.37 $31.37 $31.37 13,251
2022-03-11 $31.37 $31.37 $31.37 $31.37 $31.37 633
2022-03-10 $31.78 $31.78 $31.63 $31.75 $31.75 69,957
2022-03-09 $32.09 $32.09 $32.09 $32.09 $32.09 11,557
2022-03-08 $31.51 $31.51 $31.21 $31.33 $31.33 8,371
2022-03-07 $31.77 $31.77 $31.77 $31.77 $31.77 1,819
2022-03-04 $32.49 $32.49 $32.20 $32.20 $32.20 4,086
2022-03-03 $33.73 $33.73 $33.19 $33.19 $33.19 32,238
2022-03-02 $34.00 $34.00 $33.83 $33.83 $33.83 5,208
2022-03-01 $33.91 $33.91 $33.81 $33.81 $33.81 7,994
2022-02-28 $33.69 $33.92 $33.69 $33.71 $33.71 4,612
2022-02-25 $34.07 $34.07 $34.07 $34.07 $34.07 3,592
2022-02-24 $33.04 $33.29 $32.92 $33.29 $33.29 7,110
2022-02-23 $34.73 $34.73 $34.73 $34.73 $34.73 23,941
2022-02-22 $35.01 $35.01 $34.85 $34.85 $34.85 20,988
2022-02-18 $35.60 $35.60 $35.15 $35.25 $35.25 16,870
2022-02-17 $35.75 $35.75 $35.75 $35.75 $35.75 3,527
2022-02-16 $35.89 $35.89 $35.88 $35.88 $35.88 14,172
2022-02-15 $35.66 $35.80 $35.65 $35.80 $35.80 2,620
2022-02-14 $35.03 $35.07 $35.00 $35.07 $35.07 6,198
2022-02-11 $35.93 $36.10 $35.88 $36.10 $36.10 8,275
2022-02-10 $36.02 $36.30 $36.02 $36.30 $36.30 5,238
2022-02-09 $36.01 $36.20 $36.01 $36.20 $36.20 8,869
2022-02-08 $35.37 $35.49 $35.37 $35.49 $35.49 5,835
2022-02-07 $35.24 $35.35 $35.24 $35.35 $35.35 5,660
2022-02-04 $35.25 $35.25 $35.09 $35.09 $35.09 4,619
2022-02-03 $35.27 $35.27 $35.27 $35.27 $35.27 5,070
2022-02-02 $35.86 $35.86 $35.58 $35.58 $35.58 17,451
2022-02-01 $35.42 $35.56 $35.32 $35.54 $35.54 21,524
2022-01-31 $34.92 $35.45 $34.92 $35.00 $35.00 6,978
2022-01-28 $34.17 $34.17 $34.13 $34.13 $34.13 2,169
2022-01-27 $34.54 $34.54 $34.48 $34.48 $34.48 8,513
2022-01-26 $34.96 $34.98 $34.90 $34.98 $34.98 5,780
2022-01-25 $34.55 $34.84 $34.55 $34.60 $34.60 4,441
2022-01-24 $34.78 $34.78 $34.56 $34.62 $34.62 25,634
2022-01-21 $35.93 $35.93 $35.68 $35.80 $35.80 32,153
2022-01-20 $36.58 $36.68 $36.40 $36.40 $36.40 3,308
2022-01-19 $35.87 $35.91 $35.87 $35.88 $35.88 3,534
2022-01-18 $35.81 $35.88 $35.79 $35.88 $35.88 3,534
2022-01-14 $36.36 $36.38 $36.29 $36.29 $36.29 7,367
2022-01-13 $36.63 $36.65 $36.15 $36.20 $36.20 29,395
2022-01-12 $36.76 $36.76 $36.65 $36.68 $36.68 148,995
2022-01-11 $36.02 $36.02 $36.02 $36.02 $36.02 420
2022-01-10 $35.47 $35.47 $35.30 $35.30 $35.30 3,809
2022-01-07 $35.43 $35.50 $35.43 $35.46 $35.46 5,939
2022-01-06 $35.31 $35.31 $35.03 $35.25 $35.25 15,664
2022-01-05 $35.58 $35.63 $35.56 $35.56 $35.56 17,355
2022-01-04 $35.68 $35.78 $35.45 $35.45 $35.45 19,241
2022-01-03 $35.75 $35.75 $35.75 $35.75 $35.75 262
2021-12-31 $35.55 $35.55 $35.55 $35.55 $35.55 3,765
2021-12-30 $35.55 $35.55 $35.55 $35.55 $35.55 2,315
2021-12-29 $35.23 $35.35 $35.14 $35.35 $35.35 35,556
2021-12-28 $35.15 $35.15 $35.15 $35.15 $35.15 4,639
2021-12-27 $35.35 $35.35 $35.35 $35.35 $35.35 1,069
2021-12-23 $35.13 $35.35 $35.13 $35.35 $35.35 15,281
2021-12-22 $34.94 $35.06 $34.93 $35.06 $35.06 858
2021-12-21 $34.58 $34.82 $34.58 $34.82 $34.82 11,152
2021-12-20 $34.36 $34.36 $34.05 $34.19 $34.19 19,825
2021-12-17 $34.86 $34.97 $34.86 $34.96 $34.96 8,472
2021-12-16 $35.23 $35.23 $35.17 $35.17 $35.17 4,377
2021-12-15 $34.75 $34.80 $34.65 $34.80 $34.80 60,475
2021-12-14 $35.13 $35.20 $35.00 $35.05 $35.05 16,924
2021-12-13 $35.34 $35.34 $35.22 $35.29 $35.29 27,987
2021-12-10 $35.74 $35.75 $35.62 $35.75 $35.75 9,478
2021-12-09 $35.81 $35.87 $35.72 $35.79 $35.79 60,817
2021-12-08 $35.83 $35.91 $35.81 $35.81 $35.81 37,065
2021-12-07 $35.62 $35.76 $35.62 $35.76 $35.76 11,694
2021-12-06 $35.04 $35.51 $35.04 $35.51 $35.51 112,729
2021-12-03 $34.81 $34.92 $34.81 $34.92 $34.92 1,255
2021-12-02 $35.54 $35.60 $35.44 $35.50 $35.50 10,727
2021-12-01 $35.39 $35.64 $35.39 $35.64 $35.64 5,979
2021-11-30 $34.92 $35.13 $34.69 $34.75 $34.75 28,638
2021-11-29 $34.83 $34.83 $34.83 $34.83 $34.83 4,532
2021-11-26 $34.96 $34.96 $34.68 $34.75 $34.75 15,390
2021-11-24 $35.70 $35.95 $35.70 $35.95 $35.95 6,719
2021-11-23 $36.09 $36.09 $35.87 $35.93 $35.93 4,486
2021-11-22 $36.29 $36.30 $36.20 $36.30 $36.30 7,143
2021-11-19 $36.39 $36.39 $36.39 $36.39 $36.39 1,323
2021-11-18 $36.36 $36.36 $36.19 $36.29 $36.29 20,142
2021-11-17 $36.90 $36.90 $36.74 $36.77 $36.77 9,272
2021-11-16 $36.91 $37.01 $36.84 $37.01 $37.01 22,851
2021-11-15 $37.02 $37.02 $36.88 $36.88 $36.88 1,089
2021-11-12 $36.95 $36.95 $36.75 $36.75 $36.75 2,687
2021-11-11 $36.77 $36.93 $36.60 $36.86 $36.86 7,712
2021-11-10 $36.51 $36.97 $36.51 $36.80 $36.80 8,213
2021-11-09 $36.55 $36.55 $36.45 $36.45 $36.45 4,324
2021-11-08 $36.48 $36.53 $36.48 $36.52 $36.52 8,164
2021-11-05 $36.23 $36.23 $36.23 $36.23 $36.23 6,381
2021-11-04 $36.29 $36.33 $36.29 $36.33 $36.33 16,459
2021-11-03 $36.04 $36.07 $36.04 $36.07 $36.07 4,336
2021-11-02 $36.28 $36.28 $36.16 $36.23 $36.23 2,558
2021-11-01 $36.25 $36.45 $36.25 $36.45 $36.45 8,488
2021-10-29 $36.22 $36.22 $35.95 $35.95 $35.95 4,733
2021-10-28 $36.48 $36.58 $36.48 $36.56 $36.56 5,977
2021-10-27 $36.86 $36.87 $36.76 $36.76 $36.76 6,606
2021-10-26 $37.12 $37.19 $36.98 $36.98 $36.98 1,267
2021-10-25 $36.99 $37.00 $36.99 $37.00 $37.00 1,665
2021-10-22 $37.02 $37.09 $36.91 $36.91 $36.91 4,560
2021-10-21 $36.91 $36.99 $36.91 $36.99 $36.99 1,698
2021-10-20 $37.29 $37.29 $37.15 $37.26 $37.26 14,259
2021-10-19 $36.97 $37.35 $36.97 $37.35 $37.35 4,917
2021-10-18 $36.79 $36.88 $36.79 $36.88 $36.88 5,412
2021-10-15 $36.67 $36.89 $36.65 $36.85 $36.85 26,005
2021-10-14 $36.41 $36.41 $36.32 $36.39 $36.39 3,032
2021-10-13 $36.05 $36.30 $36.05 $36.30 $36.30 6,620
2021-10-12 $35.97 $35.98 $35.94 $35.98 $35.98 14,327
2021-10-11 $36.24 $36.25 $36.15 $36.15 $36.15 3,215
2021-10-08 $36.06 $36.07 $35.96 $36.07 $36.07 8,356
2021-10-07 $35.85 $36.05 $35.85 $36.05 $36.05 949
2021-10-06 $35.16 $35.16 $35.14 $35.14 $35.14 13,568
2021-10-05 $35.40 $35.62 $35.40 $35.62 $35.62 4,986
2021-10-04 $35.47 $35.48 $35.12 $35.25 $35.25 2,507
2021-10-01 $35.80 $35.80 $35.45 $35.67 $35.67 21,341
2021-09-30 $35.90 $36.04 $35.87 $35.89 $35.89 14,905
2021-09-29 $35.78 $35.80 $35.68 $35.80 $35.80 10,585
2021-09-28 $35.92 $35.92 $35.80 $35.82 $35.82 2,505
2021-09-27 $36.09 $36.28 $36.09 $36.28 $36.28 1,898
2021-09-24 $36.06 $36.13 $36.06 $36.06 $36.06 62,384
2021-09-23 $36.46 $36.57 $36.39 $36.57 $36.57 8,946
2021-09-22 $36.39 $36.39 $36.32 $36.32 $36.32 3,987
2021-09-21 $35.72 $35.72 $35.67 $35.67 $35.67 2,656
2021-09-20 $35.60 $35.68 $35.59 $35.59 $35.59 10,028
2021-09-17 $36.43 $36.50 $36.43 $36.50 $36.50 2,558
2021-09-16 $36.31 $36.46 $36.31 $36.46 $36.46 7,076
2021-09-15 $36.75 $36.79 $36.67 $36.72 $36.72 5,290
2021-09-14 $37.12 $37.19 $36.89 $37.19 $37.19 12,883
2021-09-13 $37.14 $37.18 $37.08 $37.12 $37.12 14,883
2021-09-10 $37.38 $37.41 $37.10 $37.41 $37.41 9,998
2021-09-09 $37.09 $37.15 $37.00 $37.00 $37.00 13,324
2021-09-08 $37.28 $37.28 $37.11 $37.11 $37.11 4,434
2021-09-07 $37.75 $37.75 $37.70 $37.70 $37.70 1,796
2021-09-03 $37.56 $37.56 $37.50 $37.50 $37.50 33,289
2021-09-02 $37.38 $37.48 $37.36 $37.36 $37.36 19,539
2021-09-01 $37.38 $37.75 $37.38 $37.75 $37.75 3,367
2021-08-31 $37.12 $37.12 $36.87 $36.87 $36.87 38,225
2021-08-30 $36.39 $36.39 $36.39 $36.39 $36.39 0
2021-08-27 $36.31 $36.41 $36.17 $36.39 $36.39 764,482
2021-08-26 $36.00 $36.10 $36.00 $36.10 $36.10 5,289
2021-08-25 $36.19 $36.33 $36.19 $36.33 $36.33 909
2021-08-24 $36.16 $36.30 $36.12 $36.12 $36.12 3,501
2021-08-23 $35.33 $35.40 $35.33 $35.33 $35.33 6,362
2021-08-20 $34.99 $34.99 $34.99 $34.99 $34.99 153,662
2021-08-19 $34.92 $35.10 $34.90 $35.10 $35.10 40,988
2021-08-18 $35.86 $35.86 $35.76 $35.81 $35.81 7,680
2021-08-17 $35.69 $35.69 $35.63 $35.68 $35.68 9,249
2021-08-16 $36.04 $36.04 $36.04 $36.04 $36.04 426
2021-08-13 $36.37 $36.39 $36.37 $36.39 $36.39 35,346
2021-08-12 $36.51 $36.64 $36.48 $36.64 $36.64 17,810
2021-08-11 $36.86 $36.86 $36.82 $36.82 $36.82 13,579
2021-08-10 $36.91 $36.91 $33.94 $33.94 $33.94 4,488
2021-08-09 $36.88 $36.90 $36.83 $36.83 $36.83 3,234
2021-08-06 $37.05 $37.05 $36.68 $36.68 $36.68 73,203
2021-08-05 $37.04 $37.15 $37.04 $37.11 $37.11 4,782
2021-08-04 $37.09 $37.09 $37.09 $37.09 $37.09 16,026
2021-08-03 $36.65 $36.72 $36.65 $36.71 $36.71 2,082
2021-08-02 $36.83 $36.95 $36.45 $36.95 $36.95 5,907
2021-07-30 $36.52 $36.58 $36.50 $36.50 $36.50 11,617
2021-07-29 $36.84 $36.89 $36.84 $36.88 $36.88 8,181
2021-07-28 $36.03 $36.29 $36.03 $36.29 $36.29 2,009
2021-07-27 $35.72 $35.72 $35.56 $35.56 $35.56 9,638
2021-07-26 $36.42 $36.60 $36.42 $36.60 $36.60 1,959
2021-07-23 $37.10 $37.14 $36.95 $37.03 $37.03 7,056
2021-07-22 $37.42 $37.42 $37.38 $37.38 $37.38 3,623
2021-07-21 $37.19 $37.26 $37.19 $37.26 $37.26 3,789
2021-07-20 $36.99 $37.16 $36.99 $37.16 $37.16 5,828
2021-07-19 $37.18 $37.25 $37.05 $37.25 $37.25 807
2021-07-16 $38.01 $38.05 $37.76 $37.76 $37.76 172,798
2021-07-15 $38.09 $38.13 $38.03 $38.08 $38.08 5,407
2021-07-14 $37.98 $38.10 $37.77 $38.10 $38.10 5,482
2021-07-13 $37.88 $37.94 $37.88 $37.94 $37.94 855
2021-07-12 $37.50 $37.72 $37.49 $37.72 $37.72 2,276
2021-07-09 $37.40 $37.47 $37.40 $37.47 $37.47 2,728
2021-07-08 $37.03 $37.12 $37.03 $37.12 $37.12 2,507
2021-07-07 $38.07 $38.07 $37.71 $37.71 $37.71 7,751
2021-07-06 $37.88 $38.00 $37.88 $38.00 $38.00 1,738
2021-07-02 $38.26 $38.27 $38.26 $38.27 $38.27 12,812
2021-07-01 $38.65 $38.65 $38.30 $38.30 $38.30 24,407
2021-06-30 $38.65 $38.66 $38.65 $38.66 $38.66 1,813
2021-06-29 $38.95 $38.95 $38.95 $38.95 $38.95 2,178
2021-06-28 $38.79 $38.95 $38.79 $38.95 $38.95 34,577
2021-06-25 $38.77 $38.79 $38.71 $38.79 $38.79 5,856
2021-06-24 $38.47 $38.50 $38.43 $38.43 $38.43 10,707
2021-06-23 $38.32 $38.32 $38.20 $38.28 $38.28 1,026
2021-06-22 $37.83 $37.83 $37.75 $37.77 $37.77 9,677
2021-06-21 $37.86 $37.91 $37.86 $37.91 $37.91 1,178
2021-06-18 $38.00 $38.00 $37.93 $37.94 $37.94 1,922
2021-06-17 $38.28 $38.28 $38.19 $38.19 $38.19 1,419
2021-06-16 $38.51 $38.51 $38.48 $38.48 $38.48 15,736
2021-06-15 $38.72 $38.72 $38.53 $38.53 $38.53 6,299
2021-06-14 $38.84 $38.95 $38.84 $38.95 $38.95 2,816
2021-06-11 $38.60 $38.60 $38.60 $38.60 $38.60 13
2021-06-10 $38.70 $38.90 $38.60 $38.60 $38.60 6,663
2021-06-09 $38.63 $38.70 $38.56 $38.62 $38.62 12,148
2021-06-08 $38.57 $38.65 $38.47 $38.65 $38.65 4,954
2021-06-07 $38.68 $38.73 $38.68 $38.69 $38.69 8,734
2021-06-04 $38.89 $39.10 $38.85 $39.00 $39.00 27,404
2021-06-03 $38.64 $38.90 $38.56 $38.90 $38.90 16,582
2021-06-02 $38.89 $38.99 $38.87 $38.90 $38.90 3,722
2021-06-01 $38.95 $39.00 $38.55 $38.55 $38.55 5,606
2021-05-28 $38.13 $38.19 $38.13 $38.19 $38.19 15,220
2021-05-27 $37.92 $38.09 $37.75 $37.75 $37.75 1,550
2021-05-26 $37.81 $37.90 $37.63 $37.63 $37.63 3,118
2021-05-25 $37.70 $37.70 $37.55 $37.55 $37.55 3,289
2021-05-24 $37.19 $37.25 $37.15 $37.25 $37.25 4,376
2021-05-21 $37.10 $37.10 $36.80 $36.80 $36.80 47,599
2021-05-20 $37.25 $37.25 $37.21 $37.21 $37.21 9,733
2021-05-19 $36.84 $37.17 $36.84 $37.17 $37.17 915
2021-05-18 $37.30 $37.47 $37.12 $37.47 $37.47 1,910
2021-05-17 $36.68 $36.76 $36.68 $36.76 $36.76 954
2021-05-14 $36.55 $36.84 $36.52 $36.84 $36.84 2,203
2021-05-13 $36.45 $36.45 $36.30 $36.34 $36.34 4,840
2021-05-12 $36.61 $36.65 $36.35 $36.35 $36.35 5,251
2021-05-11 $36.87 $36.95 $36.81 $36.81 $36.81 73,161
2021-05-10 $37.65 $37.65 $37.50 $37.50 $37.50 13,641
2021-05-07 $38.11 $38.22 $38.11 $38.22 $38.22 4,913
2021-05-06 $37.48 $37.48 $37.36 $37.44 $37.44 7,336
2021-05-05 $37.14 $37.44 $37.14 $37.44 $37.44 29,791
2021-05-04 $37.02 $37.02 $36.88 $36.88 $36.88 5,896
2021-05-03 $37.65 $37.66 $37.45 $37.58 $37.58 3,780
2021-04-30 $37.66 $37.74 $37.40 $37.40 $37.40 4,929
2021-04-29 $38.08 $38.18 $37.95 $38.18 $38.18 5,352
2021-04-28 $38.14 $38.29 $38.14 $38.29 $38.29 9,313
2021-04-27 $37.97 $38.02 $37.97 $38.02 $38.02 10,562
2021-04-26 $37.92 $38.05 $37.92 $38.05 $38.05 15,885
2021-04-23 $37.76 $38.15 $37.55 $38.06 $38.06 30,449
2021-04-22 $37.53 $37.76 $37.31 $37.31 $37.31 4,779
2021-04-21 $37.08 $37.21 $37.08 $37.21 $37.21 1,331
2021-04-20 $37.46 $37.46 $37.25 $37.43 $37.43 15,615
2021-04-19 $37.65 $37.65 $37.57 $37.65 $37.65 9,985
2021-04-16 $37.61 $37.61 $37.60 $37.60 $37.60 253
2021-04-15 $37.47 $37.79 $37.47 $37.79 $37.79 2,209
2021-04-14 $37.39 $37.39 $37.39 $37.39 $37.39 155
2021-04-13 $36.92 $37.32 $36.92 $37.32 $37.32 1,564
2021-04-12 $36.89 $36.89 $36.71 $36.71 $36.71 3,444
2021-04-09 $37.07 $37.27 $37.07 $37.27 $37.27 2,784
2021-04-08 $37.49 $37.64 $37.46 $37.64 $37.64 6,087
2021-04-07 $37.12 $37.25 $37.12 $37.25 $37.25 10,049
2021-04-06 $37.43 $37.67 $37.43 $37.66 $37.66 29,020
2021-04-05 $37.00 $37.48 $37.00 $37.48 $37.48 1,692
2021-04-01 $37.50 $37.50 $37.21 $37.32 $37.32 4,424
2021-03-31 $36.76 $36.90 $36.76 $36.90 $36.90 3,970
2021-03-30 $36.54 $36.78 $36.54 $36.78 $36.78 87,286
2021-03-29 $36.55 $36.55 $36.42 $36.44 $36.44 3,420
2021-03-26 $36.55 $36.55 $36.32 $36.32 $36.32 3,672
2021-03-25 $35.75 $35.96 $35.75 $35.84 $35.84 12,046
2021-03-24 $36.37 $36.37 $36.17 $36.19 $36.19 14,208
2021-03-23 $36.84 $36.84 $36.77 $36.77 $36.77 5,363
2021-03-22 $37.18 $37.30 $37.18 $37.30 $37.30 3,716
2021-03-19 $37.23 $37.34 $37.08 $37.08 $37.08 10,157
2021-03-18 $37.40 $37.40 $37.36 $37.36 $37.36 5,020
2021-03-17 $37.19 $37.19 $37.19 $37.19 $37.19 26,779
2021-03-16 $37.65 $37.71 $37.65 $37.71 $37.71 6,799
2021-03-15 $37.37 $37.37 $37.26 $37.26 $37.26 2,470
2021-03-12 $37.20 $37.21 $37.20 $37.21 $37.21 21,008
2021-03-11 $37.80 $37.80 $37.76 $37.76 $37.76 5,776
2021-03-10 $37.10 $37.10 $36.75 $36.75 $36.75 15,401
2021-03-09 $37.02 $37.23 $36.60 $36.75 $36.75 23,762
2021-03-08 $36.64 $36.80 $36.61 $36.75 $36.75 6,516
2021-03-05 $37.37 $37.37 $36.78 $36.78 $36.78 5,041
2021-03-04 $37.79 $37.79 $37.39 $37.70 $37.70 7,273
2021-03-03 $37.65 $37.65 $37.65 $37.65 $37.65 473
2021-03-02 $38.00 $38.00 $37.65 $37.65 $37.65 58,065
2021-03-01 $37.98 $38.20 $37.94 $38.20 $38.20 4,082
2021-02-26 $37.25 $37.40 $37.21 $37.40 $37.40 9,226
2021-02-25 $38.54 $38.61 $38.37 $38.37 $38.37 1,965
2021-02-24 $37.99 $38.63 $37.99 $38.63 $38.63 11,368
2021-02-23 $39.00 $39.00 $38.35 $38.80 $38.80 7,290
2021-02-22 $38.75 $38.75 $38.75 $38.75 $38.75 55,045
2021-02-19 $39.71 $39.87 $39.71 $39.87 $39.87 4,559
2021-02-18 $39.24 $39.24 $39.21 $39.21 $39.21 1,986
2021-02-17 $39.98 $40.30 $39.86 $40.30 $40.30 4,313
2021-02-16 $40.09 $40.25 $40.04 $40.25 $40.25 12,566
2021-02-12 $39.63 $39.77 $39.63 $39.71 $39.71 9,898
2021-02-11 $39.74 $39.88 $39.74 $39.88 $39.88 10,787
2021-02-10 $39.10 $39.10 $39.10 $39.10 $39.10 1,286
2021-02-09 $38.87 $39.10 $38.87 $39.10 $39.10 1,286
2021-02-08 $38.65 $38.89 $38.65 $38.75 $38.75 26,824
2021-02-05 $38.47 $38.88 $38.47 $38.88 $38.88 7,173
2021-02-04 $38.22 $38.55 $38.10 $38.10 $38.10 2,923
2021-02-03 $38.39 $38.43 $38.39 $38.43 $38.43 799,457
2021-02-02 $37.49 $37.49 $37.49 $37.49 $37.49 8,498
2021-02-01 $37.46 $37.49 $37.36 $37.49 $37.49 8,498
2021-01-29 $36.91 $36.91 $36.50 $36.50 $36.50 9,169
2021-01-28 $37.38 $37.42 $37.35 $37.35 $37.35 6,572
2021-01-27 $37.65 $37.69 $37.50 $37.50 $37.50 7,966
2021-01-26 $38.40 $38.40 $38.29 $38.29 $38.29 9,852
2021-01-25 $38.81 $38.81 $38.60 $38.60 $38.60 1,789
2021-01-22 $38.27 $38.31 $38.27 $38.31 $38.31 1,033
2021-01-21 $38.72 $38.72 $38.72 $38.72 $38.72 1,087
2021-01-20 $38.62 $38.62 $38.62 $38.62 $38.62 18,007
2021-01-19 $37.59 $37.59 $37.59 $37.59 $37.59 449
2021-01-15 $37.42 $37.59 $37.42 $37.59 $37.59 4,676
2021-01-14 $38.01 $38.40 $38.01 $38.40 $38.40 4,926
2021-01-13 $37.46 $37.46 $37.46 $37.46 $37.46 3,362
2021-01-12 $37.53 $37.56 $37.53 $37.56 $37.56 2,767
2021-01-11 $37.16 $37.29 $37.16 $37.29 $37.29 4,709
2021-01-08 $37.50 $37.50 $37.24 $37.24 $37.24 5,631
2021-01-07 $36.65 $36.65 $36.55 $36.55 $36.55 2,074
2021-01-06 $36.25 $36.50 $36.25 $36.50 $36.50 21,136
2021-01-05 $36.26 $36.26 $36.26 $36.26 $36.26 213
2021-01-04 $36.31 $36.37 $36.26 $36.26 $36.26 2,166
2020-12-31 $36.00 $36.00 $36.00 $36.00 $36.00 5,209
2020-12-30 $35.25 $35.25 $35.25 $35.25 $35.25 129
2020-12-29 $35.05 $35.25 $35.05 $35.25 $35.25 29,301
2020-12-28 $34.85 $34.95 $34.85 $34.95 $34.95 2,278
2020-12-24 $34.76 $34.76 $34.76 $34.76 $34.76 7,939
2020-12-23 $34.73 $34.76 $34.70 $34.76 $34.76 4,786
2020-12-22 $34.50 $34.50 $34.50 $34.50 $34.50 674
2020-12-21 $34.58 $34.58 $34.58 $34.58 $34.58 1,649
2020-12-18 $35.75 $35.75 $35.75 $35.75 $35.75 4,221
2020-12-17 $35.27 $35.45 $35.12 $35.45 $35.45 13,839
2020-12-16 $35.20 $35.20 $35.20 $35.20 $35.20 1,838
2020-12-15 $34.63 $34.63 $34.63 $34.63 $34.63 370
2020-12-14 $34.64 $34.70 $34.43 $34.43 $34.43 11,343
2020-12-11 $34.57 $34.68 $34.30 $34.30 $34.30 32,056
2020-12-10 $34.71 $34.95 $34.71 $34.95 $34.95 3,415
2020-12-09 $34.76 $34.76 $34.58 $34.75 $34.75 7,848
2020-12-08 $34.66 $34.66 $34.45 $34.45 $34.45 1,956
2020-12-07 $34.69 $34.69 $34.69 $34.69 $34.69 288
2020-12-04 $34.57 $34.64 $34.52 $34.64 $34.64 23,630
2020-12-03 $34.39 $34.55 $34.35 $34.55 $34.55 7,300
2020-12-02 $33.90 $34.00 $33.82 $34.00 $34.00 8,018
2020-12-01 $33.83 $33.93 $33.79 $33.93 $33.93 10,643
2020-11-30 $33.43 $33.43 $33.40 $33.40 $33.40 466
2020-11-27 $34.11 $34.13 $34.11 $34.13 $34.13 1,687
2020-11-25 $33.72 $33.72 $33.72 $33.72 $33.72 278
2020-11-24 $33.71 $33.73 $33.60 $33.73 $33.73 7,968
2020-11-23 $33.62 $33.62 $33.39 $33.39 $33.39 29,389
2020-11-20 $33.50 $33.50 $33.50 $33.50 $33.50 242
2020-11-19 $33.16 $33.16 $33.00 $33.00 $33.00 14,504
2020-11-18 $33.25 $33.25 $33.25 $33.25 $33.25 161
2020-11-17 $33.03 $33.18 $33.00 $33.00 $33.00 2,097
2020-11-16 $33.33 $33.33 $33.33 $33.33 $33.33 6,488
2020-11-13 $32.80 $32.80 $32.64 $32.64 $32.64 2,653
2020-11-12 $32.80 $32.80 $32.80 $32.80 $32.80 1,319
2020-11-11 $32.50 $32.75 $32.43 $32.75 $32.75 2,010
2020-11-10 $32.45 $32.45 $32.37 $32.37 $32.37 6,444
2020-11-09 $33.06 $33.40 $33.06 $33.40 $33.40 2,559
2020-11-06 $32.25 $32.40 $32.25 $32.28 $32.28 1,238
2020-11-05 $32.10 $32.10 $32.09 $32.09 $32.09 3,072
2020-11-04 $31.37 $31.59 $31.37 $31.59 $31.59 8,925
2020-11-03 $30.72 $30.85 $30.60 $30.85 $30.85 2,574
2020-11-02 $30.54 $30.58 $30.54 $30.58 $30.58 45,886
2020-10-30 $30.43 $30.43 $29.83 $29.83 $29.83 10,700
2020-10-29 $30.56 $30.56 $30.56 $30.56 $30.56 984
2020-10-28 $30.46 $30.75 $30.41 $30.75 $30.75 16,320
2020-10-27 $31.03 $31.03 $31.01 $31.01 $31.01 2,340
2020-10-26 $30.96 $30.96 $30.96 $30.96 $30.96 2,308
2020-10-23 $31.29 $31.29 $31.29 $31.29 $31.29 140
2020-10-22 $31.32 $31.32 $31.10 $31.10 $31.10 15,162
2020-10-21 $31.27 $31.27 $31.25 $31.25 $31.25 2,359
2020-10-20 $31.15 $31.17 $31.08 $31.08 $31.08 8,650
2020-10-19 $31.05 $31.10 $30.99 $31.10 $31.10 6,021
2020-10-16 $30.95 $30.95 $30.60 $30.60 $30.60 4,911
2020-10-15 $30.64 $30.64 $30.64 $30.64 $30.64 10,591
2020-10-14 $31.24 $31.24 $31.24 $31.24 $31.24 1,073
2020-10-13 $31.11 $31.11 $31.11 $31.11 $31.11 7,672
2020-10-12 $31.24 $31.45 $31.24 $31.45 $31.45 8,334
2020-10-09 $30.67 $30.67 $30.67 $30.67 $30.67 33
2020-10-08 $30.67 $30.67 $30.67 $30.67 $30.67 0
2020-10-07 $30.64 $30.67 $30.55 $30.67 $30.67 48,590
2020-10-06 $30.52 $30.52 $30.46 $30.50 $30.50 12,302
2020-10-05 $30.00 $30.00 $30.00 $30.00 $30.00 813
2020-10-02 $29.79 $30.08 $29.79 $30.04 $30.04 9,100
2020-10-01 $30.11 $30.11 $30.01 $30.07 $30.07 7,475
2020-09-30 $29.92 $29.99 $29.92 $29.99 $29.99 15,257
2020-09-29 $29.45 $29.55 $29.45 $29.55 $29.55 6,682
2020-09-28 $29.62 $29.62 $29.52 $29.52 $29.52 2,671
2020-09-25 $28.89 $28.89 $28.74 $28.87 $28.87 3,159
2020-09-24 $29.40 $29.40 $29.40 $29.40 $29.40 303
2020-09-23 $29.65 $29.65 $29.65 $29.65 $29.65 2,452
2020-09-22 $29.77 $29.77 $29.57 $29.57 $29.57 1,655
2020-09-21 $29.74 $29.74 $29.60 $29.60 $29.60 8,389
2020-09-18 $30.40 $30.54 $30.40 $30.50 $30.50 9,067
2020-09-17 $30.38 $30.45 $30.38 $30.45 $30.45 14,009
2020-09-16 $30.76 $30.81 $30.76 $30.81 $30.81 5,974
2020-09-15 $30.72 $30.80 $30.63 $30.80 $30.80 2,539
2020-09-14 $30.28 $30.28 $30.28 $30.28 $30.28 939
2020-09-11 $30.04 $30.05 $30.04 $30.05 $30.05 4,773
2020-09-10 $30.12 $30.12 $29.96 $29.96 $29.96 1,640
2020-09-09 $29.66 $29.66 $29.66 $29.66 $29.66 212
2020-09-08 $29.83 $29.83 $29.66 $29.66 $29.66 7,058
2020-09-04 $30.08 $30.08 $29.92 $29.92 $29.92 4,527
2020-09-03 $30.36 $30.37 $29.70 $29.70 $29.70 6,271
2020-09-02 $30.35 $30.75 $30.35 $30.35 $30.35 20,156
2020-09-01 $30.72 $30.72 $30.72 $30.72 $30.72 195
2020-08-31 $30.72 $30.72 $30.72 $30.72 $30.72 0
2020-08-28 $30.71 $30.72 $30.71 $30.72 $30.72 3,850
2020-08-27 $30.48 $30.48 $30.47 $30.47 $30.47 4,480
2020-08-26 $30.68 $30.68 $30.62 $30.62 $30.62 1,475
2020-08-25 $30.57 $31.38 $30.51 $31.38 $31.38 1,403
2020-08-24 $29.95 $29.95 $29.95 $29.95 $29.95 0
2020-08-21 $29.95 $29.95 $29.95 $29.95 $29.95 3,630
2020-08-20 $30.65 $30.65 $29.50 $29.75 $29.75 8,816
2020-08-19 $30.18 $30.18 $30.18 $30.18 $30.18 1,679
2020-08-18 $30.45 $30.45 $30.45 $30.45 $30.45 390
2020-08-17 $30.24 $30.45 $30.24 $30.45 $30.45 2,676
2020-08-14 $29.92 $30.11 $29.92 $30.11 $30.11 221,416
2020-08-13 $30.03 $30.03 $30.03 $30.03 $30.03 558
2020-08-12 $30.20 $30.20 $30.20 $30.20 $30.20 30
2020-08-11 $29.99 $30.20 $29.99 $30.20 $30.20 9,523
2020-08-10 $29.77 $29.95 $29.65 $29.95 $29.95 14,451
2020-08-07 $29.89 $29.89 $29.89 $29.89 $29.89 355
2020-08-06 $30.21 $30.55 $30.21 $30.55 $30.55 3,935
2020-08-05 $30.22 $30.22 $30.22 $30.22 $30.22 5,501
2020-08-04 $29.67 $29.71 $29.55 $29.55 $29.55 3,477
2020-08-03 $29.52 $29.70 $29.51 $29.70 $29.70 7,601
2020-07-31 $29.44 $29.44 $29.44 $29.44 $29.44 11,844
2020-07-30 $29.55 $29.55 $29.55 $29.55 $29.55 706
2020-07-29 $29.66 $29.66 $29.55 $29.55 $29.55 33,677
2020-07-28 $29.41 $29.41 $29.40 $29.40 $29.40 1,246
2020-07-27 $29.48 $29.48 $29.48 $29.48 $29.48 2,670
2020-07-24 $29.05 $29.05 $29.05 $29.05 $29.05 586
2020-07-23 $29.34 $29.60 $29.34 $29.60 $29.60 5,108
2020-07-22 $29.43 $29.44 $29.18 $29.18 $29.18 16,600
2020-07-17 $29.18 $29.18 $29.18 $29.18 $29.18 740
2020-07-16 $29.18 $29.18 $29.18 $29.18 $29.18 20
2020-07-15 $29.12 $29.18 $29.12 $29.18 $29.18 3,000
2020-07-14 $28.58 $28.65 $28.58 $28.60 $28.60 8,800
2020-07-13 $29.48 $29.53 $29.48 $29.53 $29.53 16,700
2020-07-09 $29.49 $29.49 $29.49 $29.49 $29.49 2,300
2020-07-08 $29.08 $29.08 $28.99 $28.99 $28.99 1,700
2020-07-07 $28.69 $28.70 $28.69 $28.70 $28.70 1,900
2020-07-06 $28.91 $29.07 $28.91 $29.07 $29.07 1,800
2020-07-02 $27.90 $27.95 $27.90 $27.95 $27.95 14,800
2020-07-01 $27.34 $27.34 $27.23 $27.23 $27.23 3,643
2020-06-29 $27.01 $27.05 $27.01 $27.05 $27.05 4,366
2020-06-26 $27.15 $27.15 $27.15 $27.15 $27.15 160
2020-06-25 $27.15 $27.15 $27.15 $27.15 $27.15 290
2020-06-24 $27.46 $27.46 $27.20 $27.20 $27.20 1,079
2020-06-23 $27.17 $27.17 $27.17 $27.17 $27.17 96
2020-06-22 $27.17 $27.17 $27.17 $27.17 $27.17 2,750
2020-06-19 $27.33 $29.30 $27.33 $29.30 $29.30 917
2020-06-18 $27.30 $27.30 $27.30 $27.30 $27.30 803
2020-06-17 $26.95 $26.95 $26.95 $26.95 $26.95 4,522
2020-06-15 $26.09 $26.09 $26.09 $26.09 $26.09 1,315
2020-06-12 $26.84 $26.84 $26.66 $26.67 $26.67 2,315
2020-06-11 $26.86 $26.89 $26.86 $26.89 $26.89 2,092
2020-06-10 $27.52 $27.52 $27.10 $27.10 $27.10 20,067
2020-06-09 $27.22 $27.22 $27.16 $27.16 $27.16 24,123
2020-06-08 $27.26 $27.35 $27.20 $27.35 $27.35 1,571
2020-06-05 $27.38 $27.38 $26.50 $26.50 $26.50 15,487
2020-06-04 $26.74 $26.74 $26.70 $26.70 $26.70 2,740
2020-06-03 $26.14 $26.14 $26.14 $26.14 $26.14 192
2020-06-02 $26.21 $26.21 $26.14 $26.14 $26.14 4,714
2020-06-01 $25.66 $25.71 $25.50 $25.50 $25.50 8,854
2020-05-29 $24.96 $25.03 $24.85 $25.03 $25.03 179,550
2020-05-28 $25.14 $25.14 $25.14 $25.14 $25.14 974
2020-05-27 $24.93 $25.40 $24.84 $25.40 $25.40 49,694
2020-05-26 $25.28 $25.30 $25.28 $25.30 $25.30 1,980
2020-05-22 $24.37 $24.79 $24.37 $24.79 $24.79 10,010
2020-05-21 $25.02 $25.02 $24.82 $24.82 $24.82 3,651
2020-05-20 $25.27 $25.27 $25.27 $25.27 $25.27 321
2020-05-19 $25.01 $25.01 $24.96 $24.96 $24.96 922
2020-05-18 $24.94 $24.94 $24.94 $24.94 $24.94 385
2020-05-15 $24.22 $24.22 $24.22 $24.22 $24.22 5,275
2020-05-14 $23.88 $24.12 $23.88 $24.12 $24.12 5,071
2020-05-13 $24.62 $24.70 $24.15 $24.15 $24.15 7,847
2020-05-12 $24.73 $24.73 $24.35 $24.35 $24.35 8,403
2020-05-11 $24.45 $24.45 $24.45 $24.45 $24.45 125
2020-05-07 $24.02 $24.02 $24.02 $24.02 $24.02 3,374
2020-05-06 $24.18 $24.18 $24.02 $24.02 $24.02 6,120
2020-05-05 $24.19 $24.19 $24.15 $24.15 $24.15 3,148
2020-05-04 $23.85 $23.85 $23.60 $23.60 $23.60 48,073
2020-05-01 $23.97 $23.97 $23.84 $23.84 $23.84 13,656
2020-04-30 $24.65 $24.94 $24.65 $24.94 $24.94 805
2020-04-28 $24.41 $24.41 $24.41 $24.41 $24.41 405
2020-04-27 $24.13 $24.13 $24.13 $24.13 $24.13 879
2020-04-24 $23.87 $23.89 $23.87 $23.88 $23.88 72,151
2020-04-23 $24.24 $24.24 $24.24 $24.24 $24.24 5,270
2020-04-22 $23.80 $23.80 $23.80 $23.80 $23.80 417
2020-04-21 $23.40 $23.46 $23.25 $23.25 $23.25 2,668
2020-04-20 $24.19 $24.19 $24.16 $24.18 $24.18 20,050
2020-04-17 $24.29 $24.30 $23.96 $23.96 $23.96 81,694
2020-04-16 $23.79 $23.93 $23.79 $23.93 $23.93 2,653
2020-04-15 $23.30 $23.70 $23.20 $23.70 $23.70 5,041
2020-04-14 $24.22 $24.22 $24.22 $24.22 $24.22 498
2020-04-13 $23.80 $24.05 $23.80 $24.05 $24.05 2,473
2020-04-09 $23.95 $23.95 $23.95 $23.95 $23.95 5,408
2020-04-08 $23.37 $23.40 $23.35 $23.35 $23.35 5,015
2020-04-07 $23.68 $23.68 $23.67 $23.67 $23.67 56,435
2020-04-06 $23.09 $23.11 $23.09 $23.11 $23.11 4,850
2020-04-03 $22.48 $22.48 $22.25 $22.25 $22.25 7,392
2020-04-02 $22.13 $22.75 $22.13 $22.75 $22.75 11,403
2020-04-01 $22.17 $22.17 $22.09 $22.09 $22.09 32,424
2020-03-31 $22.76 $23.20 $22.76 $23.20 $23.20 11,310
2020-03-30 $22.31 $22.31 $22.31 $22.31 $22.31 2,466
2020-03-27 $22.16 $22.21 $22.16 $22.21 $22.21 22,476
2020-03-26 $22.95 $23.27 $22.95 $23.17 $23.17 18,056
2020-03-25 $22.13 $22.15 $22.07 $22.07 $22.07 1,962
2020-03-24 $21.53 $21.72 $21.53 $21.72 $21.72 5,533
2020-03-23 $20.39 $20.64 $20.33 $20.33 $20.33 21,288
2020-03-20 $20.70 $20.70 $20.70 $20.70 $20.70 6,445
2020-03-19 $20.72 $20.72 $20.68 $20.68 $20.68 2,445
2020-03-18 $20.77 $21.14 $19.75 $19.75 $19.75 12,274
2020-03-17 $21.68 $22.60 $21.56 $22.30 $22.30 8,215
2020-03-16 $22.20 $22.26 $21.00 $21.00 $21.00 23,648
2020-03-13 $24.09 $24.09 $23.67 $23.67 $23.67 4,285
2020-03-12 $22.79 $23.14 $22.53 $23.14 $23.14 12,112
2020-03-11 $25.61 $25.61 $25.30 $25.55 $25.55 5,630
2020-03-10 $26.15 $26.15 $25.83 $25.83 $25.83 1,267
2020-03-09 $25.05 $25.61 $25.05 $25.61 $25.61 18,230
2020-03-06 $27.12 $27.20 $27.10 $27.10 $27.10 19,405
2020-03-04 $28.06 $28.06 $28.04 $28.04 $28.04 7,027
2020-03-03 $27.89 $28.27 $27.71 $28.15 $28.15 17,414
2020-03-02 $27.32 $27.60 $27.21 $27.60 $27.60 4,860
2020-02-28 $26.56 $26.98 $26.56 $26.98 $26.98 35,959
2020-02-27 $27.90 $27.90 $27.69 $27.69 $27.69 4,434
2020-02-26 $28.45 $28.45 $28.45 $28.45 $28.45 4,815
2020-02-25 $28.43 $28.43 $28.00 $28.25 $28.25 3,677
2020-02-24 $28.22 $28.22 $28.22 $28.22 $28.22 626
2020-02-21 $29.63 $29.63 $29.63 $29.63 $29.63 4,850
2020-02-20 $29.63 $29.63 $29.63 $29.63 $29.63 6,317
2020-02-18 $29.68 $29.69 $29.63 $29.63 $29.63 1,577
2020-02-14 $29.70 $29.70 $29.70 $29.70 $29.70 1,321
2020-02-13 $29.92 $29.92 $29.70 $29.70 $29.70 3,207
2020-02-12 $30.09 $30.12 $30.00 $30.12 $30.12 65,055
2020-02-11 $29.92 $29.92 $29.86 $29.86 $29.86 3,013
2020-02-10 $29.36 $29.42 $29.36 $29.42 $29.42 31,800
2020-02-07 $29.41 $29.55 $29.31 $29.35 $29.35 57,483
2020-02-06 $29.96 $29.96 $29.96 $29.96 $29.96 6,743
2020-02-05 $29.96 $29.96 $29.66 $29.66 $29.66 1,246
2020-02-04 $29.60 $29.70 $29.60 $29.70 $29.70 14,331
2020-02-03 $28.72 $28.78 $28.72 $28.78 $28.78 2,106
2020-01-31 $28.46 $28.50 $28.46 $28.50 $28.50 30,207
2020-01-30 $29.45 $29.45 $29.45 $29.45 $29.45 27,220
2020-01-29 $29.45 $29.45 $29.45 $29.45 $29.45 35,865
2020-01-28 $29.19 $29.45 $29.19 $29.45 $29.45 2,356
2020-01-27 $29.17 $29.29 $29.17 $29.19 $29.19 8,035
2020-01-24 $30.50 $30.50 $30.26 $30.26 $30.26 2,578
2020-01-23 $30.20 $30.20 $30.20 $30.20 $30.20 58,177
2020-01-22 $30.65 $30.65 $30.65 $30.65 $30.65 18,955
2020-01-21 $30.41 $30.41 $30.41 $30.41 $30.41 2,770
2020-01-17 $31.09 $31.18 $31.07 $31.07 $31.07 3,690
2020-01-16 $31.00 $31.00 $31.00 $31.00 $31.00 8,443
2020-01-15 $30.84 $30.90 $30.84 $30.90 $30.90 2,558
2020-01-14 $31.09 $31.09 $31.09 $31.09 $31.09 134
2020-01-13 $31.09 $31.09 $31.09 $31.09 $31.09 16,035
2020-01-10 $30.70 $30.79 $30.70 $30.76 $30.76 107,699
2020-01-09 $30.01 $30.01 $30.01 $30.01 $30.01 265
2020-01-07 $30.01 $30.01 $30.01 $30.01 $30.01 490
2020-01-06 $29.99 $30.01 $29.99 $30.01 $30.01 1,410
2020-01-03 $30.40 $30.40 $30.40 $30.40 $30.40 1,540
2020-01-02 $30.33 $30.33 $30.33 $30.33 $30.33 540
2019-12-30 $30.33 $30.33 $30.33 $30.33 $30.33 1,298
2019-12-27 $30.20 $30.20 $30.20 $30.20 $30.20 29,595
2019-12-26 $30.15 $30.20 $30.15 $30.20 $30.20 695
2019-12-24 $30.10 $30.30 $30.10 $30.30 $30.30 59,849
2019-12-20 $30.04 $30.15 $30.04 $30.15 $30.15 1,539
2019-12-19 $30.00 $30.00 $30.00 $30.00 $30.00 6,500
2019-12-18 $29.80 $29.99 $29.80 $29.98 $29.98 8,569
2019-12-17 $29.70 $29.70 $29.65 $29.65 $29.65 20,722
2019-12-16 $29.45 $29.45 $29.45 $29.45 $29.45 3,848
2019-12-13 $29.48 $29.48 $29.48 $29.48 $29.48 40,850
2019-12-12 $29.21 $29.21 $29.21 $29.21 $29.21 4,000
2019-12-11 $28.69 $28.69 $28.61 $28.69 $28.69 14,336
2019-12-10 $28.48 $28.48 $28.48 $28.48 $28.48 2,948
2019-12-09 $28.19 $28.19 $28.19 $28.19 $28.19 5,260
2019-12-04 $28.19 $28.19 $28.19 $28.19 $28.19 475
2019-12-03 $27.84 $27.95 $27.84 $27.95 $27.95 15,155
2019-12-02 $28.12 $28.12 $28.10 $28.10 $28.10 4,449
2019-11-27 $28.44 $28.44 $28.38 $28.38 $28.38 3,485
2019-11-22 $28.28 $28.28 $28.28 $28.28 $28.28 3,046
2019-11-20 $28.50 $28.50 $28.50 $28.50 $28.50 24,649
2019-11-19 $28.55 $28.55 $28.55 $28.55 $28.55 5,718
2019-11-18 $28.50 $28.50 $28.50 $28.50 $28.50 577
2019-11-15 $28.50 $28.50 $28.50 $28.50 $28.50 2,650
2019-11-13 $28.20 $28.20 $28.20 $28.20 $28.20 573
2019-11-12 $28.55 $28.55 $28.55 $28.55 $28.55 423
2019-11-08 $28.85 $28.95 $28.85 $28.95 $28.95 7,857
2019-11-07 $29.12 $29.12 $29.12 $29.12 $29.12 1,398
2019-11-06 $28.51 $28.51 $28.51 $28.51 $28.51 1,272
2019-11-04 $28.51 $28.51 $28.51 $28.51 $28.51 491
2019-11-01 $28.51 $28.51 $28.51 $28.51 $28.51 10,387
2019-10-31 $28.24 $28.24 $28.09 $28.24 $28.24 4,534
2019-10-30 $28.18 $28.18 $28.18 $28.18 $28.18 560
2019-10-29 $28.14 $28.14 $28.14 $28.14 $28.14 3,762
2019-10-28 $28.14 $28.14 $28.14 $28.14 $28.14 18,296
2019-10-25 $28.14 $28.14 $28.14 $28.14 $28.14 37,905
2019-10-24 $27.82 $27.82 $27.82 $27.82 $27.82 22,776
2019-10-23 $27.82 $27.82 $27.82 $27.82 $27.82 6,125
2019-10-22 $28.04 $28.04 $28.04 $28.04 $28.04 10,485
2019-10-21 $27.77 $27.77 $27.77 $27.77 $27.77 34,971
2019-10-18 $27.75 $27.75 $27.75 $27.75 $27.75 2,640
2019-10-17 $27.75 $27.75 $27.75 $27.75 $27.75 2,050
2019-10-16 $27.69 $27.69 $27.69 $27.69 $27.69 54,258
2019-10-15 $27.50 $27.50 $27.50 $27.50 $27.50 8,154
2019-10-11 $27.53 $27.53 $27.50 $27.50 $27.50 2,615
2019-10-09 $26.83 $26.85 $26.83 $26.85 $26.85 1,407
2019-10-08 $26.90 $26.90 $26.90 $26.90 $26.90 700
2019-10-07 $26.90 $26.90 $26.90 $26.90 $26.90 563
2019-10-04 $26.79 $26.79 $26.79 $26.79 $26.79 488
2019-10-03 $26.69 $26.84 $26.69 $26.84 $26.84 2,471
2019-10-02 $26.80 $26.80 $26.80 $26.80 $26.80 1,070
2019-10-01 $26.91 $26.91 $26.80 $26.80 $26.80 2,918
2019-09-27 $27.17 $27.17 $27.17 $27.17 $27.17 39,710
2019-09-26 $27.16 $27.17 $27.16 $27.17 $27.17 2,580
2019-09-25 $26.95 $26.95 $26.95 $26.95 $26.95 28,335
2019-09-24 $27.53 $27.53 $27.53 $27.53 $27.53 1,485
2019-09-23 $27.53 $27.53 $27.53 $27.53 $27.53 645
2019-09-20 $27.52 $27.53 $27.52 $27.53 $27.53 17,155
2019-09-19 $27.45 $27.45 $27.45 $27.45 $27.45 5,097
2019-09-18 $27.45 $27.45 $27.45 $27.45 $27.45 1,821
2019-09-17 $27.35 $27.35 $27.35 $27.35 $27.35 10
2019-09-13 $27.35 $27.35 $27.35 $27.35 $27.35 93
2019-09-12 $27.35 $27.35 $27.35 $27.35 $27.35 891
2019-09-11 $27.35 $27.35 $27.35 $27.35 $27.35 3,351
2019-09-10 $27.12 $27.12 $27.12 $27.12 $27.12 1,465
2019-09-06 $27.12 $27.12 $27.12 $27.12 $27.12 3,956
2019-09-05 $27.12 $27.12 $27.12 $27.12 $27.12 30,479
2019-09-04 $26.61 $26.61 $26.58 $26.58 $26.58 503
2019-09-03 $25.98 $25.98 $25.98 $25.98 $25.98 3,465
2019-08-29 $25.98 $25.98 $25.98 $25.98 $25.98 7,300
2019-08-28 $25.85 $25.98 $25.85 $25.98 $25.98 13,824
2019-08-27 $26.10 $26.10 $26.10 $26.10 $26.10 6,234
2019-08-22 $26.10 $26.10 $26.10 $26.10 $26.10 2,388
2019-08-21 $26.48 $26.48 $26.48 $26.48 $26.48 32,479
2019-08-20 $26.22 $26.22 $26.22 $26.22 $26.22 276
2019-08-19 $26.26 $26.26 $26.22 $26.22 $26.22 11,465
2019-08-16 $25.75 $25.75 $25.75 $25.75 $25.75 2,110
2019-08-15 $25.75 $25.75 $25.75 $25.75 $25.75 6,055
2019-08-14 $25.69 $25.69 $25.69 $25.69 $25.69 8,095
2019-08-13 $25.77 $25.77 $25.77 $25.77 $25.77 590
2019-08-09 $26.44 $26.44 $26.44 $26.44 $26.44 403
2019-08-06 $25.90 $25.90 $25.90 $25.90 $25.90 3,712
2019-08-05 $25.96 $25.96 $25.96 $25.96 $25.96 14,394
2019-08-02 $26.65 $26.76 $26.62 $26.76 $26.76 7,337
2019-08-01 $27.71 $27.75 $27.71 $27.75 $27.75 1,957
2019-07-31 $27.86 $27.86 $27.86 $27.86 $27.86 415
2019-07-30 $27.88 $27.88 $27.75 $27.75 $27.75 10,099
2019-07-26 $28.35 $28.35 $28.35 $28.35 $28.35 5,882
2019-07-24 $28.35 $28.35 $28.35 $28.35 $28.35 239
2019-07-23 $28.14 $28.14 $28.14 $28.14 $28.14 920
2019-07-22 $28.14 $28.14 $28.14 $28.14 $28.14 5,435
2019-07-19 $28.14 $28.14 $28.14 $28.14 $28.14 24,762
2019-07-17 $28.14 $28.14 $28.14 $28.14 $28.14 915
2019-07-11 $28.14 $28.14 $28.14 $28.14 $28.14 1,585
2019-07-10 $28.14 $28.14 $28.14 $28.14 $28.14 36
2019-07-09 $28.14 $28.14 $28.14 $28.14 $28.14 1,389
2019-07-08 $28.14 $28.14 $28.14 $28.14 $28.14 4,633
2019-07-05 $28.25 $28.25 $28.25 $28.25 $28.25 4,470
2019-07-02 $28.56 $28.56 $28.56 $28.56 $28.56 14,183
2019-07-01 $28.64 $28.66 $28.64 $28.66 $28.66 3,875
2019-06-28 $28.30 $28.30 $28.30 $28.30 $28.30 3,076
2019-06-27 $28.30 $28.40 $28.30 $28.40 $28.40 5,187
2019-06-26 $28.18 $28.18 $28.18 $28.18 $28.18 9,031
2019-06-25 $28.14 $28.14 $28.14 $28.14 $28.14 236
2019-06-24 $28.11 $28.11 $28.05 $28.10 $28.10 7,059
2019-06-21 $28.19 $28.23 $28.19 $28.23 $28.23 1,338
2019-06-20 $28.30 $28.30 $28.30 $28.30 $28.30 7,977
2019-06-19 $27.68 $27.68 $27.40 $27.60 $27.60 3,390
2019-06-18 $27.70 $27.70 $27.70 $27.70 $27.70 5,151
2019-06-17 $27.34 $27.34 $27.34 $27.34 $27.34 3,700
2019-06-14 $27.34 $27.34 $27.34 $27.34 $27.34 1,080
2019-06-13 $27.34 $27.34 $27.34 $27.34 $27.34 1,345
2019-06-12 $27.34 $27.34 $27.34 $27.34 $27.34 1,715
2019-06-11 $27.34 $27.34 $27.34 $27.34 $27.34 105
2019-06-10 $27.34 $27.34 $27.34 $27.34 $27.34 4,200
2019-06-07 $26.95 $26.95 $26.95 $26.95 $26.95 2,942
2019-06-06 $26.76 $26.95 $26.76 $26.95 $26.95 13,767
2019-06-05 $26.96 $27.02 $26.73 $26.73 $26.73 11,532
2019-06-04 $26.80 $26.80 $26.80 $26.80 $26.80 15,463
2019-06-03 $26.55 $26.55 $26.55 $26.55 $26.55 947
2019-05-30 $26.55 $26.55 $26.55 $26.55 $26.55 257
2019-05-29 $26.30 $26.30 $26.30 $26.30 $26.30 1,898
2019-05-24 $26.55 $26.55 $26.55 $26.55 $26.55 1,060
2019-05-23 $26.55 $26.55 $26.55 $26.55 $26.55 25,156
2019-05-22 $26.55 $26.55 $26.55 $26.55 $26.55 215
2019-05-21 $26.55 $26.55 $26.55 $26.55 $26.55 3,329
2019-05-20 $27.05 $27.05 $27.05 $27.05 $27.05 180
2019-05-17 $27.05 $27.05 $27.05 $27.05 $27.05 675
2019-05-16 $27.05 $27.05 $27.05 $27.05 $27.05 628
2019-05-15 $27.00 $27.05 $27.00 $27.05 $27.05 5,435
2019-05-14 $26.90 $27.15 $26.90 $27.15 $27.15 9,291
2019-05-13 $26.98 $26.98 $26.98 $26.98 $26.98 19,917
2019-05-10 $26.98 $26.98 $26.98 $26.98 $26.98 4,731
2019-05-09 $26.98 $26.98 $26.98 $26.98 $26.98 6,110
2019-05-08 $28.00 $28.25 $27.94 $27.94 $27.94 43,034
2019-05-07 $28.40 $28.40 $28.40 $28.40 $28.40 42,000
2019-05-06 $28.40 $28.40 $28.40 $28.40 $28.40 1,189
2019-05-03 $28.92 $28.95 $28.92 $28.95 $28.95 39,480
2019-05-02 $28.78 $28.78 $28.78 $28.78 $28.78 337
2019-05-01 $28.90 $28.90 $28.72 $28.78 $28.78 7,600
2019-04-30 $28.70 $28.70 $28.70 $28.70 $28.70 5,972
2019-04-29 $28.70 $28.70 $28.70 $28.70 $28.70 25,610
2019-04-26 $28.85 $28.85 $28.85 $28.85 $28.85 2,768
2019-04-25 $28.63 $28.70 $28.63 $28.70 $28.70 2,624
2019-04-24 $29.20 $29.20 $29.20 $29.20 $29.20 746,494
2019-04-23 $29.20 $29.20 $29.20 $29.20 $29.20 53
2019-04-18 $29.20 $29.20 $29.20 $29.20 $29.20 782
2019-04-16 $29.50 $29.50 $29.50 $29.50 $29.50 2,749
2019-04-12 $29.50 $29.50 $29.50 $29.50 $29.50 1,077
2019-04-11 $29.50 $29.50 $29.50 $29.50 $29.50 160
2019-04-10 $29.11 $29.11 $29.11 $29.11 $29.11 235
2019-04-09 $29.10 $29.10 $29.09 $29.09 $29.09 5,660
2019-04-05 $28.90 $29.18 $28.90 $29.18 $29.18 9,096
2019-04-04 $28.41 $28.41 $28.41 $28.41 $28.41 6,463
2019-04-03 $28.41 $28.41 $28.41 $28.41 $28.41 22
2019-04-02 $28.45 $28.45 $28.41 $28.41 $28.41 2,454
2019-04-01 $28.63 $28.63 $28.63 $28.63 $28.63 1,117
2019-03-29 $28.05 $28.05 $28.00 $28.00 $28.00 680
2019-03-25 $27.99 $27.99 $27.99 $27.99 $27.99 8,894
2019-03-21 $28.52 $28.77 $28.50 $28.77 $28.77 44,708
2019-03-20 $28.20 $28.20 $28.20 $28.20 $28.20 4,850
2019-03-18 $28.20 $28.20 $28.20 $28.20 $28.20 3,011
2019-03-15 $28.18 $28.20 $28.18 $28.20 $28.20 5,872
2019-03-14 $28.08 $28.08 $28.08 $28.08 $28.08 6,510
2019-03-13 $28.08 $28.08 $28.08 $28.08 $28.08 18,790
2019-03-12 $28.08 $28.08 $28.08 $28.08 $28.08 400
2019-03-08 $27.31 $27.31 $27.31 $27.31 $27.31 15,215
2019-03-06 $28.10 $28.10 $28.10 $28.10 $28.10 1,637
2019-03-05 $28.10 $28.10 $28.10 $28.10 $28.10 6,841
2019-03-04 $27.89 $27.89 $27.89 $27.89 $27.89 6,332
2019-03-01 $27.89 $27.89 $27.89 $27.89 $27.89 3,141
2019-02-28 $28.37 $28.37 $28.37 $28.37 $28.37 1,988
2019-02-26 $28.35 $28.37 $28.35 $28.37 $28.37 1,175
2019-02-21 $27.60 $27.60 $27.60 $27.60 $27.60 4,509
2019-02-20 $27.60 $27.60 $27.60 $27.60 $27.60 348
2019-02-19 $27.67 $27.67 $27.60 $27.60 $27.60 3,330
2019-02-15 $27.15 $27.15 $27.15 $27.15 $27.15 1,987
2019-02-14 $27.55 $27.55 $27.55 $27.55 $27.55 275
2019-02-13 $27.65 $27.65 $27.65 $27.65 $27.65 425
2019-02-12 $27.69 $27.71 $27.55 $27.55 $27.55 4,085
2019-02-11 $28.10 $28.10 $28.10 $28.10 $28.10 1,022
2019-02-07 $28.10 $28.10 $28.10 $28.10 $28.10 25,441
2019-02-06 $28.10 $28.10 $28.10 $28.10 $28.10 2,584
2019-02-05 $28.25 $28.40 $28.25 $28.40 $28.40 1,089
2019-02-04 $27.92 $28.00 $27.92 $28.00 $28.00 1,551
2019-01-31 $28.13 $28.13 $28.13 $28.13 $28.13 859
2019-01-29 $27.25 $27.25 $27.25 $27.25 $27.25 3,880
2019-01-28 $27.25 $27.25 $27.25 $27.25 $27.25 2,970
2019-01-24 $26.91 $26.91 $26.91 $26.91 $26.91 2,500
2019-01-18 $26.91 $26.91 $26.91 $26.91 $26.91 65
2019-01-17 $26.75 $26.91 $26.75 $26.91 $26.91 3,701
2019-01-16 $26.62 $26.62 $26.62 $26.62 $26.62 144,000
2019-01-15 $26.72 $26.72 $26.62 $26.62 $26.62 2,347
2019-01-14 $26.00 $26.00 $26.00 $26.00 $26.00 4,286
2019-01-10 $25.95 $25.95 $25.95 $25.95 $25.95 32,654
2019-01-07 $25.95 $25.95 $25.95 $25.95 $25.95 506
2019-01-04 $25.95 $25.95 $25.95 $25.95 $25.95 244
2019-01-02 $25.30 $25.75 $25.30 $25.75 $25.75 1,547
2018-12-31 $25.85 $25.85 $25.85 $25.85 $25.85 1,638
2018-12-28 $25.60 $25.60 $25.60 $25.60 $25.60 3,037
2018-12-27 $25.55 $25.55 $25.55 $25.55 $25.55 10,900
2018-12-21 $25.60 $25.60 $25.45 $25.55 $25.55 6,200
2018-12-20 $25.61 $25.65 $25.45 $25.45 $25.45 4,653
2018-12-18 $25.93 $25.93 $25.93 $25.93 $25.93 40
2018-12-14 $25.86 $25.93 $25.86 $25.93 $25.93 1,975
2018-12-11 $25.73 $25.73 $25.73 $25.73 $25.73 1,051
2018-12-10 $26.05 $26.05 $26.05 $26.05 $26.05 1,267
2018-12-06 $26.09 $26.09 $26.05 $26.05 $26.05 3,025
2018-12-04 $27.06 $27.06 $26.93 $26.95 $26.95 30,374
2018-12-03 $26.90 $26.90 $26.90 $26.90 $26.90 8,317
2018-11-30 $26.36 $26.36 $26.36 $26.36 $26.36 1,646
2018-11-29 $26.53 $26.53 $26.53 $26.53 $26.53 224
2018-11-28 $26.12 $26.12 $26.12 $26.12 $26.12 716
2018-11-27 $26.01 $26.01 $26.01 $26.01 $26.01 48,822
2018-11-26 $26.00 $26.00 $26.00 $26.00 $26.00 1,625
2018-11-23 $26.21 $26.21 $26.21 $26.21 $26.21 48,509
2018-11-21 $26.21 $26.21 $26.21 $26.21 $26.21 214
2018-11-19 $26.21 $26.21 $26.21 $26.21 $26.21 57
2018-11-16 $26.21 $26.21 $26.21 $26.21 $26.21 13,432
2018-11-14 $25.71 $25.71 $25.71 $25.71 $25.71 740
2018-11-13 $26.45 $26.45 $26.45 $26.45 $26.45 6
2018-11-09 $26.45 $26.45 $26.45 $26.45 $26.45 1,155
2018-11-08 $26.45 $26.45 $26.45 $26.45 $26.45 264
2018-11-06 $26.32 $26.32 $26.32 $26.32 $26.32 7,336
2018-11-02 $26.58 $26.58 $26.43 $26.43 $26.43 2,033
2018-11-01 $25.20 $25.20 $25.20 $25.20 $25.20 1,991
2018-10-31 $25.20 $25.20 $25.20 $25.20 $25.20 19,618
2018-10-30 $25.03 $25.03 $25.03 $25.03 $25.03 94
2018-10-29 $25.03 $25.03 $25.03 $25.03 $25.03 2,593
2018-10-26 $25.30 $25.30 $25.30 $25.30 $25.30 3,744
2018-10-25 $25.26 $25.26 $25.26 $25.26 $25.26 473
2018-10-24 $25.40 $25.40 $25.40 $25.40 $25.40 103
2018-10-19 $26.39 $26.39 $26.39 $26.39 $26.39 12
2018-10-18 $26.39 $26.39 $26.39 $26.39 $26.39 599
2018-10-17 $26.39 $26.39 $26.39 $26.39 $26.39 1,900
2018-10-16 $26.18 $26.39 $26.18 $26.39 $26.39 3,556
2018-10-11 $26.13 $26.13 $26.13 $26.13 $26.13 4,280
2018-10-10 $26.13 $26.13 $26.13 $26.13 $26.13 2,122
2018-10-09 $26.66 $26.66 $26.66 $26.66 $26.66 363
2018-10-04 $26.66 $26.66 $26.66 $26.66 $26.66 633
2018-10-02 $27.44 $27.44 $27.44 $27.44 $27.44 555
2018-10-01 $27.70 $27.70 $27.70 $27.70 $27.70 2,236
2018-09-28 $27.70 $27.70 $27.70 $27.70 $27.70 310
2018-09-27 $27.97 $27.97 $27.97 $27.97 $27.97 5,500
2018-09-25 $27.60 $27.60 $27.60 $27.60 $27.60 76
2018-09-24 $27.60 $27.60 $27.60 $27.60 $27.60 10,830
2018-09-20 $27.60 $27.60 $27.60 $27.60 $27.60 5,150
2018-09-19 $27.60 $27.60 $27.60 $27.60 $27.60 816
2018-09-17 $27.05 $27.05 $27.05 $27.05 $27.05 59,174
2018-09-14 $27.37 $27.37 $27.36 $27.36 $27.36 972
2018-09-12 $26.45 $26.45 $26.45 $26.45 $26.45 577
2018-09-11 $26.45 $26.45 $26.45 $26.45 $26.45 1,555
2018-09-10 $27.02 $27.02 $27.02 $27.02 $27.02 20,000
2018-09-07 $27.02 $27.02 $27.02 $27.02 $27.02 2,678
2018-09-06 $26.95 $26.95 $26.95 $26.95 $26.95 2,058
2018-09-05 $26.95 $26.95 $26.95 $26.95 $26.95 6,782
2018-09-04 $27.46 $27.46 $27.46 $27.46 $27.46 540
2018-08-28 $28.37 $28.37 $28.37 $28.37 $28.37 172
2018-08-24 $27.80 $27.80 $27.80 $27.80 $27.80 5,100
2018-08-22 $27.80 $27.80 $27.80 $27.80 $27.80 10,000
2018-08-20 $27.25 $27.25 $27.25 $27.25 $27.25 2,446
2018-08-17 $26.95 $26.95 $26.95 $26.95 $26.95 6,485
2018-08-16 $26.65 $26.65 $26.65 $26.65 $26.65 5,600
2018-08-15 $26.65 $26.65 $26.65 $26.65 $26.65 647
2018-08-14 $28.70 $28.70 $28.70 $28.70 $28.70 1,816
2018-08-09 $28.70 $28.70 $28.70 $28.70 $28.70 1,622
2018-08-07 $28.77 $28.77 $28.77 $28.77 $28.77 423
2018-08-03 $28.40 $28.40 $28.40 $28.40 $28.40 482
2018-08-02 $28.58 $28.58 $28.58 $28.58 $28.58 35,400
2018-08-01 $28.76 $28.76 $28.58 $28.58 $28.58 7,375
2018-07-31 $28.82 $28.82 $28.82 $28.82 $28.82 1,975
2018-07-30 $28.82 $28.82 $28.82 $28.82 $28.82 1,110
2018-07-26 $28.90 $28.90 $28.90 $28.90 $28.90 2,400
2018-07-25 $28.90 $28.90 $28.90 $28.90 $28.90 300
2018-07-24 $28.25 $28.25 $28.25 $28.25 $28.25 6,884
2018-07-18 $28.25 $28.25 $28.25 $28.25 $28.25 162
2018-07-13 $28.25 $28.25 $28.25 $28.25 $28.25 417
2018-07-12 $28.11 $28.11 $28.11 $28.11 $28.11 4,700
2018-07-11 $28.06 $28.11 $28.06 $28.11 $28.11 7,274
2018-07-10 $28.25 $28.25 $28.25 $28.25 $28.25 6
2018-07-09 $28.32 $28.32 $28.25 $28.25 $28.25 7,830
2018-07-06 $28.25 $28.25 $28.25 $28.25 $28.25 400
2018-07-05 $27.95 $27.95 $27.95 $27.95 $27.95 550
2018-07-03 $28.00 $28.00 $27.90 $27.90 $27.90 1,174
2018-06-28 $27.30 $27.30 $27.20 $27.20 $27.20 41,906
2018-06-27 $27.85 $27.85 $27.85 $27.85 $27.85 10,599
2018-06-22 $28.35 $28.35 $28.35 $28.35 $28.35 384
2018-06-20 $28.50 $28.50 $28.50 $28.50 $28.50 22,390
2018-06-19 $29.75 $29.75 $29.75 $29.75 $29.75 18,375
2018-06-15 $29.75 $29.75 $29.75 $29.75 $29.75 3,400
2018-06-14 $29.75 $29.75 $29.75 $29.75 $29.75 482
2018-06-11 $29.81 $29.81 $29.75 $29.75 $29.75 410
2018-06-07 $30.00 $30.00 $30.00 $30.00 $30.00 15,250
2018-06-06 $30.00 $30.00 $30.00 $30.00 $30.00 1,248
2018-06-05 $29.20 $29.20 $29.20 $29.20 $29.20 58
2018-06-04 $29.20 $29.20 $29.20 $29.20 $29.20 13,432
2018-05-29 $29.20 $29.20 $29.20 $29.20 $29.20 4,266
2018-05-25 $29.58 $29.58 $29.58 $29.58 $29.58 120
2018-05-24 $29.58 $29.58 $29.58 $29.58 $29.58 72
2018-05-23 $29.58 $29.58 $29.58 $29.58 $29.58 110,346
2018-05-22 $29.90 $29.90 $29.90 $29.90 $29.90 995
2018-05-17 $30.05 $30.05 $30.05 $30.05 $30.05 150
2018-05-16 $30.00 $30.00 $30.00 $30.00 $30.00 3,550
2018-05-14 $29.82 $29.82 $29.82 $29.82 $29.82 1,000
2018-05-09 $29.82 $29.82 $29.82 $29.82 $29.82 5,882
2018-05-07 $29.82 $29.82 $29.82 $29.82 $29.82 122
2018-05-04 $29.68 $29.68 $29.68 $29.68 $29.68 3,055
2018-05-03 $29.25 $29.25 $29.25 $29.25 $29.25 1,940
2018-05-01 $30.40 $30.40 $30.40 $30.40 $30.40 2,910
2018-04-27 $30.40 $30.40 $30.40 $30.40 $30.40 200
2018-04-26 $29.75 $29.75 $29.75 $29.75 $29.75 1,093
2018-04-25 $29.75 $29.75 $29.75 $29.75 $29.75 163
2018-04-23 $30.56 $30.56 $30.56 $30.56 $30.56 1,000
2018-04-20 $30.56 $30.56 $30.56 $30.56 $30.56 143
2018-04-19 $30.71 $30.71 $30.71 $30.71 $30.71 7,755
2018-04-17 $30.71 $30.71 $30.71 $30.71 $30.71 2,518
2018-04-13 $30.74 $30.74 $30.74 $30.74 $30.74 7,100
2018-04-09 $30.60 $30.60 $30.60 $30.60 $30.60 1,891
2018-04-06 $30.47 $30.47 $30.47 $30.47 $30.47 3,941
2018-04-05 $30.75 $30.75 $30.75 $30.75 $30.75 40
2018-04-03 $30.75 $30.75 $30.75 $30.75 $30.75 460
2018-03-28 $30.35 $30.35 $30.35 $30.35 $30.35 317
2018-03-27 $31.50 $31.50 $31.50 $31.50 $31.50 6,450
2018-03-26 $31.50 $31.50 $31.50 $31.50 $31.50 1,620
2018-03-21 $31.50 $31.50 $31.50 $31.50 $31.50 713
2018-03-16 $31.56 $31.56 $31.56 $31.56 $31.56 1,027
2018-03-13 $32.07 $32.07 $31.76 $31.76 $31.76 5,914
2018-03-12 $31.70 $31.70 $31.70 $31.70 $31.70 748
2018-03-09 $31.12 $31.12 $31.12 $31.12 $31.12 366
2018-03-08 $31.12 $31.12 $31.12 $31.12 $31.12 21,980
2018-03-06 $31.89 $31.89 $31.89 $31.89 $31.89 7,465
2018-02-26 $31.70 $31.89 $31.70 $31.89 $31.89 9,208
2018-02-23 $31.64 $31.64 $31.64 $31.64 $31.64 1,466
2018-02-21 $31.75 $31.75 $31.75 $31.75 $31.75 550
2018-02-20 $30.20 $30.20 $30.20 $30.20 $30.20 2,811
2018-02-16 $30.20 $30.20 $30.20 $30.20 $30.20 15,700
2018-02-14 $30.20 $30.20 $30.20 $30.20 $30.20 7,850
2018-02-12 $30.20 $30.20 $30.20 $30.20 $30.20 1,000
2018-02-09 $29.70 $29.70 $29.70 $29.70 $29.70 1,120
2018-02-07 $30.80 $31.05 $30.80 $30.85 $30.85 41,027
2018-02-06 $30.90 $30.90 $30.89 $30.89 $30.89 4,736
2018-02-05 $31.62 $31.62 $31.62 $31.62 $31.62 6,388
2018-02-02 $31.62 $31.62 $31.62 $31.62 $31.62 500
2018-02-01 $32.45 $32.45 $32.45 $32.45 $32.45 597
2018-01-31 $32.69 $32.69 $32.69 $32.69 $32.69 1,809
2018-01-30 $32.45 $32.45 $32.45 $32.45 $32.45 1,351
2018-01-29 $33.30 $33.30 $33.30 $33.30 $33.30 1,828
2018-01-26 $33.15 $33.30 $33.15 $33.30 $33.30 4,257
2018-01-25 $32.91 $32.91 $32.91 $32.91 $32.91 94,144
2018-01-24 $32.90 $32.90 $32.85 $32.85 $32.85 89,410
2018-01-23 $32.48 $32.73 $32.48 $32.73 $32.73 3,516
2018-01-22 $32.33 $32.60 $32.33 $32.48 $32.48 10,393
2018-01-19 $32.21 $32.21 $32.21 $32.21 $32.21 465
2018-01-18 $32.20 $32.20 $32.20 $32.20 $32.20 227
2018-01-17 $31.75 $31.75 $31.75 $31.75 $31.75 2,100
2018-01-12 $31.70 $31.75 $31.70 $31.75 $31.75 2,308
2018-01-09 $31.58 $31.58 $31.58 $31.58 $31.58 5,974
2018-01-08 $31.50 $31.58 $31.50 $31.58 $31.58 8,000
2018-01-02 $29.99 $29.99 $29.99 $29.99 $29.99 20
2017-12-27 $29.99 $29.99 $29.99 $29.99 $29.99 8,737
2017-12-21 $29.50 $29.50 $29.50 $29.50 $29.50 7,272
2017-12-20 $29.50 $29.50 $29.50 $29.50 $29.50 3,930
2017-12-19 $29.50 $29.50 $29.50 $29.50 $29.50 75
2017-12-18 $29.50 $29.50 $29.50 $29.50 $29.50 845
2017-12-15 $29.57 $29.57 $29.57 $29.57 $29.57 217
2017-12-14 $29.40 $29.40 $29.40 $29.40 $29.40 500
2017-12-13 $29.15 $29.15 $29.15 $29.15 $29.15 930
2017-12-12 $28.75 $29.00 $28.75 $29.00 $29.00 36,742
2017-12-06 $29.20 $29.20 $29.20 $29.20 $29.20 250
2017-12-05 $29.20 $29.20 $29.20 $29.20 $29.20 50
2017-12-04 $29.20 $29.20 $29.20 $29.20 $29.20 0
2017-12-01 $29.01 $29.20 $29.01 $29.20 $29.20 17,140
2017-11-30 $29.50 $29.50 $29.50 $29.50 $29.50 235
2017-11-29 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-28 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-27 $29.45 $29.45 $29.45 $29.45 $29.45 4,000
2017-11-24 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-22 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-21 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-20 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-17 $29.45 $29.45 $29.45 $29.45 $29.45 0
2017-11-16 $29.45 $29.45 $29.45 $29.45 $29.45 3,400
2017-11-15 $28.80 $28.80 $28.80 $28.80 $28.80 191
2017-11-14 $28.80 $28.80 $28.80 $28.80 $28.80 442
2017-11-13 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-10 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-09 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-08 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-07 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-06 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-03 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-02 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-11-01 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-10-31 $28.80 $28.80 $28.80 $28.80 $28.80 0
2017-10-30 $29.00 $29.00 $28.80 $28.80 $28.80 11,400
2017-10-27 $28.98 $28.98 $28.98 $28.98 $28.98 0
2017-10-26 $28.98 $28.98 $28.98 $28.98 $28.98 0
2017-10-25 $28.98 $28.98 $28.98 $28.98 $28.98 14
2017-10-24 $28.98 $28.98 $28.98 $28.98 $28.98 0
2017-10-23 $28.98 $28.98 $28.98 $28.98 $28.98 0
2017-10-20 $28.98 $28.98 $28.98 $28.98 $28.98 0
2017-10-19 $28.98 $28.98 $28.98 $28.98 $28.98 4,072
2017-10-18 $29.25 $29.25 $29.25 $29.25 $29.25 910
2017-10-17 $29.50 $29.50 $29.50 $29.50 $29.50 365
2017-10-16 $29.50 $29.50 $29.50 $29.50 $29.50 0
2017-10-13 $29.50 $29.50 $29.50 $29.50 $29.50 3,025
2017-10-12 $27.87 $27.87 $27.87 $27.87 $27.87 12,925
2017-10-11 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-10-10 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-10-09 $27.87 $27.87 $27.87 $27.87 $27.87 1,750
2017-10-06 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-10-05 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-10-04 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-10-03 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-10-02 $27.87 $27.87 $27.87 $27.87 $27.87 1,700
2017-09-29 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-09-28 $27.87 $27.87 $27.87 $27.87 $27.87 0
2017-09-27 $27.87 $27.87 $27.87 $27.87 $27.87 2,000
2017-09-26 $28.92 $28.92 $28.92 $28.92 $28.92 0
2017-09-25 $28.92 $28.92 $28.92 $28.92 $28.92 0
2017-09-22 $28.92 $28.92 $28.92 $28.92 $28.92 0
2017-09-21 $28.92 $28.92 $28.92 $28.92 $28.92 170
2017-09-20 $28.92 $28.92 $28.92 $28.92 $28.92 8,772
2017-09-19 $28.86 $28.86 $28.83 $28.83 $28.83 10,300
2017-09-18 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-15 $28.25 $28.25 $28.25 $28.25 $28.25 250
2017-09-14 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-13 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-12 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-11 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-08 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-07 $28.25 $28.25 $28.25 $28.25 $28.25 0
2017-09-06 $28.25 $28.25 $28.25 $28.25 $28.25 4,200
2017-09-05 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-09-01 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-08-31 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-08-30 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-08-29 $28.00 $28.00 $28.00 $28.00 $28.00 7,370
2017-08-28 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-08-25 $28.00 $28.00 $28.00 $28.00 $28.00 62,233
2017-08-24 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-08-23 $28.00 $28.00 $28.00 $28.00 $28.00 0
2017-08-22 $28.00 $28.00 $28.00 $28.00 $28.00 4,200
2017-08-21 $27.55 $27.55 $27.40 $27.40 $27.40 2,435
2017-08-18 $27.28 $27.28 $27.28 $27.28 $27.28 0
2017-08-17 $27.28 $27.28 $27.28 $27.28 $27.28 0
2017-08-16 $27.54 $27.54 $27.28 $27.28 $27.28 6,652
2017-08-15 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-14 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-11 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-10 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-09 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-08 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-07 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-04 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-03 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-08-02 $27.50 $27.50 $27.50 $27.50 $27.50 104,918
2017-08-01 $27.50 $27.50 $27.50 $27.50 $27.50 0
2017-07-31 $27.50 $27.50 $27.50 $27.50 $27.50 300
2017-07-28 $27.72 $27.72 $27.72 $27.72 $27.72 0
2017-07-27 $27.72 $27.72 $27.72 $27.72 $27.72 1,495
2017-07-26 $27.25 $27.25 $27.25 $27.25 $27.25 370
2017-07-25 $27.25 $27.25 $27.25 $27.25 $27.25 0
2017-07-24 $27.25 $27.25 $27.25 $27.25 $27.25 220
2017-07-21 $26.19 $26.19 $26.19 $26.19 $26.19 0
2017-07-20 $26.19 $26.19 $26.19 $26.19 $26.19 0
2017-07-19 $26.19 $26.19 $26.19 $26.19 $26.19 50
2017-07-18 $26.19 $26.19 $26.19 $26.19 $26.19 0
2017-07-17 $26.19 $26.19 $26.19 $26.19 $26.19 0
2017-07-14 $26.19 $26.19 $26.19 $26.19 $26.19 0
2017-07-13 $26.19 $26.19 $26.19 $26.19 $26.19 6,470
2017-07-12 $26.19 $26.19 $26.19 $26.19 $26.19 0
2017-07-11 $26.19 $26.19 $26.19 $26.19 $26.19 1,523
2017-07-10 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-07-07 $26.00 $26.00 $26.00 $26.00 $26.00 0
2017-07-06 $26.00 $26.00 $26.00 $26.00 $26.00 9,280
2017-07-05 $26.22 $26.22 $26.22 $26.22 $26.22 10
2017-07-03 $26.22 $26.22 $26.22 $26.22 $26.22 0
2017-06-30 $26.22 $26.22 $26.22 $26.22 $26.22 50
2017-06-29 $26.22 $26.22 $26.22 $26.22 $26.22 0
2017-06-28 $26.20 $26.22 $26.20 $26.22 $26.22 8,322
2017-06-27 $26.31 $26.31 $26.31 $26.31 $26.31 2,210
2017-06-26 $26.31 $26.31 $26.31 $26.31 $26.31 3,925
2017-06-23 $25.90 $25.90 $25.90 $25.90 $25.90 0
2017-06-22 $25.90 $25.90 $25.90 $25.90 $25.90 0
2017-06-21 $25.90 $25.90 $25.90 $25.90 $25.90 0
2017-06-20 $25.90 $25.90 $25.90 $25.90 $25.90 0
2017-06-19 $25.90 $25.90 $25.90 $25.90 $25.90 0
2017-06-16 $25.90 $25.90 $25.90 $25.90 $25.90 100
2017-06-15 $26.20 $26.20 $26.20 $26.20 $26.20 0
2017-06-14 $26.20 $26.20 $26.20 $26.20 $26.20 0
2017-06-13 $26.20 $26.20 $26.20 $26.20 $26.20 0
2017-06-12 $26.20 $26.20 $26.20 $26.20 $26.20 56
2017-06-09 $26.20 $26.20 $26.20 $26.20 $26.20 0
2017-06-08 $26.20 $26.20 $26.20 $26.20 $26.20 1,363
2017-06-07 $26.20 $26.20 $26.20 $26.20 $26.20 0
2017-06-06 $26.20 $26.20 $26.20 $26.20 $26.20 46,000
2017-06-05 $26.20 $26.20 $26.20 $26.20 $26.20 0
2017-06-02 $26.20 $26.20 $26.20 $26.20 $26.20 4,615
2017-06-01 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-31 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-30 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-26 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-25 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-24 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-23 $25.88 $25.88 $25.88 $25.88 $25.88 0
2017-05-22 $25.88 $25.88 $25.88 $25.88 $25.88 916
2017-05-19 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-18 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-17 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-16 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-15 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-12 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-11 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-10 $25.30 $25.30 $25.30 $25.30 $25.30 3,910
2017-05-09 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-08 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-05 $25.30 $25.30 $25.30 $25.30 $25.30 1,914
2017-05-04 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-03 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-02 $25.30 $25.30 $25.30 $25.30 $25.30 0
2017-05-01 $25.30 $25.30 $25.30 $25.30 $25.30 3,478
2017-04-28 $25.15 $25.15 $25.15 $25.15 $25.15 0
2017-04-27 $25.15 $25.15 $25.15 $25.15 $25.15 0
2017-04-26 $25.15 $25.15 $25.15 $25.15 $25.15 0
2017-04-25 $25.15 $25.15 $25.15 $25.15 $25.15 0
2017-04-24 $25.11 $25.15 $25.11 $25.15 $25.15 45,150
2017-04-21 $24.60 $24.60 $24.60 $24.60 $24.60 1,202
2017-04-20 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-19 $24.85 $24.85 $24.85 $24.85 $24.85 1,455
2017-04-18 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-17 $24.85 $24.85 $24.85 $24.85 $24.85 0
2017-04-13 $24.85 $24.85 $24.85 $24.85 $24.85 1,455
2017-04-12 $24.96 $24.96 $24.96 $24.96 $24.96 71
2017-04-11 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-04-10 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-04-07 $24.96 $24.96 $24.96 $24.96 $24.96 16
2017-04-06 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-04-05 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-04-04 $24.96 $24.96 $24.96 $24.96 $24.96 1,620
2017-04-03 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-03-31 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-03-30 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-03-29 $24.96 $24.96 $24.96 $24.96 $24.96 44,000
2017-03-28 $24.96 $24.96 $24.96 $24.96 $24.96 0
2017-03-27 $24.96 $24.96 $24.96 $24.96 $24.96 34,542
2017-03-24 $24.96 $24.96 $24.96 $24.96 $24.96 5,195
2017-03-23 $24.94 $24.94 $24.94 $24.94 $24.94 41,311
2017-03-22 $24.94 $24.94 $24.94 $24.94 $24.94 199,675
2017-03-21 $24.35 $24.35 $24.35 $24.35 $24.35 0
2017-03-20 $24.35 $24.35 $24.35 $24.35 $24.35 99
2017-03-17 $24.35 $24.35 $24.35 $24.35 $24.35 0
2017-03-16 $24.35 $24.35 $24.35 $24.35 $24.35 0
2017-03-15 $24.35 $24.35 $24.35 $24.35 $24.35 5,800
2017-03-14 $24.10 $24.33 $24.10 $24.33 $24.33 25,261
2017-03-13 $23.91 $23.91 $23.91 $23.91 $23.91 7,164
2017-03-10 $23.91 $23.91 $23.91 $23.91 $23.91 0
2017-03-09 $23.91 $23.91 $23.91 $23.91 $23.91 0
2017-03-08 $23.91 $23.91 $23.91 $23.91 $23.91 0
2017-03-07 $23.91 $23.91 $23.91 $23.91 $23.91 0
2017-03-06 $23.91 $23.91 $23.91 $23.91 $23.91 23,949
2017-03-03 $23.60 $23.60 $23.60 $23.60 $23.60 7,601
2017-03-02 $24.03 $24.03 $24.03 $24.03 $24.03 6,200
2017-03-01 $24.03 $24.03 $24.03 $24.03 $24.03 0
2017-02-28 $24.03 $24.03 $24.03 $24.03 $24.03 5,633
2017-02-27 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-02-24 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-02-23 $23.40 $23.40 $23.40 $23.40 $23.40 9,023
2017-02-22 $23.40 $23.40 $23.40 $23.40 $23.40 0
2017-02-21 $23.40 $23.40 $23.40 $23.40 $23.40 1,453
2017-02-17 $23.60 $23.60 $23.60 $23.60 $23.60 696
2017-02-16 $23.60 $23.60 $23.60 $23.60 $23.60 0
2017-02-15 $23.60 $23.60 $23.60 $23.60 $23.60 0
2017-02-14 $23.60 $23.60 $23.60 $23.60 $23.60 6,384
2017-02-13 $23.60 $23.60 $23.60 $23.60 $23.60 57,608
2017-02-10 $23.60 $23.60 $23.60 $23.60 $23.60 0
2017-02-09 $23.60 $23.60 $23.60 $23.60 $23.60 2,393
2017-02-08 $23.85 $23.85 $23.85 $23.85 $23.85 0
2017-02-07 $23.85 $23.85 $23.85 $23.85 $23.85 20
2017-02-06 $23.85 $23.85 $23.85 $23.85 $23.85 0
2017-02-03 $23.85 $23.85 $23.85 $23.85 $23.85 4,020
2017-02-02 $23.85 $23.85 $23.85 $23.85 $23.85 0
2017-02-01 $23.85 $23.85 $23.85 $23.85 $23.85 2,000
2017-01-31 $23.85 $23.85 $23.85 $23.85 $23.85 2,000
2017-01-30 $23.85 $23.85 $23.85 $23.85 $23.85 0
2017-01-27 $23.85 $23.85 $23.85 $23.85 $23.85 0
2017-01-26 $23.85 $23.85 $23.85 $23.85 $23.85 0
2017-01-25 $23.85 $23.85 $23.85 $23.85 $23.85 858
2017-01-24 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-23 $22.75 $22.75 $22.75 $22.75 $22.75 722
2017-01-20 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-19 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-18 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-17 $22.75 $22.75 $22.75 $22.75 $22.75 556,457
2017-01-13 $22.75 $22.75 $22.75 $22.75 $22.75 310,769
2017-01-12 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-11 $22.75 $22.75 $22.75 $22.75 $22.75 8,970
2017-01-10 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-09 $22.75 $22.75 $22.75 $22.75 $22.75 0
2017-01-06 $22.75 $22.75 $22.75 $22.75 $22.75 1,000
2017-01-05 $21.85 $21.85 $21.85 $21.85 $21.85 0
2017-01-04 $21.85 $21.85 $21.85 $21.85 $21.85 0
2017-01-03 $21.85 $21.85 $21.85 $21.85 $21.85 23
2016-12-30 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-29 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-28 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-27 $21.85 $21.85 $21.85 $21.85 $21.85 15
2016-12-23 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-22 $21.85 $21.85 $21.85 $21.85 $21.85 135
2016-12-21 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-20 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-19 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-16 $21.85 $21.85 $21.85 $21.85 $21.85 2,152
2016-12-15 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-14 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-13 $21.85 $21.85 $21.85 $21.85 $21.85 124
2016-12-12 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-09 $21.85 $21.85 $21.85 $21.85 $21.85 1,186
2016-12-08 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-07 $21.85 $21.85 $21.85 $21.85 $21.85 1,425
2016-12-06 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-05 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-02 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-12-01 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-30 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-29 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-28 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-25 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-23 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-22 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-21 $21.85 $21.85 $21.85 $21.85 $21.85 0
2016-11-18 $21.85 $21.85 $21.85 $21.85 $21.85 575
2016-11-17 $21.90 $21.90 $21.90 $21.90 $21.90 6,817
2016-11-16 $22.00 $22.00 $22.00 $22.00 $22.00 0
2016-11-15 $22.00 $22.00 $22.00 $22.00 $22.00 564
2016-11-14 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-11 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-10 $23.19 $23.19 $23.19 $23.19 $23.19 14,317
2016-11-09 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-08 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-07 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-04 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-03 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-02 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-11-01 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-31 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-28 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-27 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-26 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-25 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-24 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-21 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-20 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-19 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-18 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-17 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-14 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-13 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-12 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-11 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-10 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-07 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-06 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-05 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-04 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-10-03 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-09-30 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-09-29 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-09-28 $23.19 $23.19 $23.19 $23.19 $23.19 0
2016-09-27 $23.19 $23.19 $23.19 $23.19 $23.19 3,800
2016-09-26 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-23 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-22 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-21 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-20 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-19 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-16 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-15 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-14 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-13 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-12 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-09 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-08 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-07 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-06 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-02 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-09-01 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-31 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-30 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-29 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-26 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-25 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-24 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-23 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-22 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-19 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-18 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-17 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-16 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-15 $23.50 $23.50 $23.50 $23.50 $23.50 0
2016-08-12 $23.50 $23.50 $23.50 $23.50 $23.50 1,075
2016-08-11 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-10 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-09 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-08 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-05 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-04 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-03 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-02 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-08-01 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-29 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-28 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-27 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-26 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-25 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-22 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-21 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-20 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-19 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-18 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-15 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-14 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-13 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-12 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-11 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-08 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-07 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-06 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-05 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-07-01 $21.45 $21.45 $21.45 $21.45 $21.45 0
2016-06-30 $21.45 $21.45 $21.45 $21.45 $21.45 465

BlackRock iShares Core MSCI EM IMI UCITS ETF USD (Acc) (ISAPF) News Headlines

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

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

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

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

Nuvestan Logo

© Nuvestan Inc.