iShares MSCI Intl Small-Cap Multifac (ISCF) Exchange: NYSE ARCA

Data as of April 23, 2024

$31.60 ($-0.45) -1.40%

iShares MSCI Intl Small-Cap Multifac - Daily Information
Click for more stock information on iShares MSCI Intl Small-Cap Multifac.
Daily Information Data
Date April 23, 2024
Open $31.66
Previous Close $31.60
High $31.75
Low $31.52
Adjusted Open $31.66
Previous Adjusted Close $31.60
Adjusted High $31.75
Adjusted Low $31.52

About iShares MSCI Intl Small-Cap Multifac (ISCF)

The Fund seeks to track the investment results of the MSCI World ex USA Small Cap Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI World ex USA Small Cap Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors. Small capitalization companies, as calculated by MSCI, represent the bottom 14% of the free float-adjusted market capitalization of each developed market country included in the Parent Index, as determined by MSCI.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 726 companies from the following countries or regions: Australia, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Intl Small-Cap Multifac (ISCF)

Date Open High Low Close Adj.Close Volume
2024-04-16 $31.66 $31.75 $31.52 $31.60 $31.60 52,458
2024-04-15 $32.50 $32.50 $31.98 $32.05 $32.05 13,746
2024-04-12 $32.49 $32.51 $32.12 $32.14 $32.14 31,859
2024-04-11 $32.77 $32.81 $32.47 $32.76 $32.76 24,091
2024-04-10 $32.66 $32.76 $32.51 $32.64 $32.64 16,393
2024-04-09 $33.24 $33.24 $33.00 $33.07 $33.07 22,571
2024-04-08 $33.08 $33.10 $33.00 $33.04 $33.04 31,639
2024-04-05 $32.67 $32.91 $32.64 $32.82 $32.82 15,471
2024-04-04 $33.17 $33.17 $32.67 $32.70 $32.70 26,232
2024-04-03 $32.65 $32.97 $32.65 $32.92 $32.92 362,927
2024-04-02 $32.63 $32.66 $32.55 $32.65 $32.65 17,121
2024-04-01 $33.03 $33.03 $32.86 $32.89 $32.89 24,846
2024-03-28 $32.94 $33.03 $32.94 $32.98 $32.98 37,672
2024-03-27 $32.85 $33.00 $32.81 $33.00 $33.00 29,451
2024-03-26 $32.80 $32.80 $32.68 $32.68 $32.68 17,159
2024-03-25 $32.55 $32.70 $32.55 $32.60 $32.60 14,075
2024-03-22 $32.76 $32.76 $32.59 $32.63 $32.63 68,102
2024-03-21 $32.82 $32.82 $32.74 $32.77 $32.77 27,275
2024-03-20 $32.37 $32.83 $32.37 $32.79 $32.79 41,934
2024-03-19 $32.31 $32.45 $32.26 $32.39 $32.39 19,235
2024-03-18 $32.46 $32.46 $32.31 $32.33 $32.33 53,428
2024-03-15 $32.37 $32.48 $32.27 $32.37 $32.37 18,671
2024-03-14 $32.52 $32.52 $32.18 $32.27 $32.27 15,536
2024-03-13 $32.49 $32.55 $32.42 $32.44 $32.44 21,608
2024-03-12 $32.33 $32.52 $32.27 $32.50 $32.50 55,632
2024-03-11 $32.28 $32.30 $32.15 $32.28 $32.28 97,298
2024-03-08 $32.72 $32.73 $32.42 $32.46 $32.46 29,289
2024-03-07 $32.52 $32.63 $32.49 $32.57 $32.57 43,200
2024-03-06 $32.27 $32.41 $32.22 $32.26 $32.26 190,704
2024-03-05 $31.96 $32.02 $31.77 $31.90 $31.90 71,105
2024-03-04 $31.95 $32.03 $31.84 $31.95 $31.95 355,018
2024-03-01 $31.97 $32.18 $31.85 $32.13 $32.13 117,122
2024-02-29 $31.97 $32.00 $31.77 $31.85 $31.85 32,158
2024-02-28 $31.77 $31.87 $31.75 $31.78 $31.78 39,707
2024-02-27 $31.84 $32.00 $31.84 $31.94 $31.94 27,534
2024-02-26 $31.85 $31.89 $31.72 $31.83 $31.83 86,717
2024-02-23 $31.82 $31.88 $31.74 $31.75 $31.75 57,380
2024-02-22 $31.81 $31.86 $31.74 $31.82 $31.82 40,571
2024-02-21 $31.52 $31.55 $31.42 $31.55 $31.55 38,622
2024-02-20 $31.63 $31.63 $31.42 $31.51 $31.51 36,815
2024-02-16 $31.43 $31.66 $31.43 $31.53 $31.53 26,571
2024-02-15 $31.27 $31.52 $31.27 $31.47 $31.47 18,444
2024-02-14 $31.08 $31.26 $31.08 $31.26 $31.26 29,899
2024-02-13 $30.98 $30.98 $30.68 $30.82 $30.82 25,507
2024-02-12 $31.32 $31.53 $31.32 $31.36 $31.36 151,538
2024-02-09 $31.23 $31.33 $31.16 $31.30 $31.30 20,360
2024-02-08 $31.23 $31.30 $31.15 $31.30 $31.30 25,892
2024-02-07 $31.36 $31.36 $31.16 $31.21 $31.21 59,117
2024-02-06 $31.10 $31.37 $31.10 $31.34 $31.34 34,937
2024-02-05 $31.05 $31.15 $30.88 $31.09 $31.09 285,682
2024-02-02 $31.42 $31.42 $31.24 $31.35 $31.35 41,263
2024-02-01 $31.53 $31.70 $31.44 $31.67 $31.67 24,652
2024-01-31 $31.67 $31.80 $31.35 $31.42 $31.42 33,658
2024-01-30 $31.61 $31.61 $31.46 $31.55 $31.55 37,807
2024-01-29 $31.53 $31.73 $31.38 $31.64 $31.64 20,403
2024-01-26 $31.61 $31.61 $31.51 $31.53 $31.53 27,113
2024-01-25 $31.56 $31.56 $31.38 $31.48 $31.48 21,490
2024-01-24 $31.57 $31.57 $31.31 $31.31 $31.31 17,252
2024-01-23 $31.14 $31.15 $30.99 $31.12 $31.12 39,765
2024-01-22 $31.17 $31.32 $31.14 $31.18 $31.18 20,311
2024-01-19 $30.89 $31.05 $30.75 $31.01 $31.01 65,200
2024-01-18 $30.86 $31.00 $30.82 $30.94 $30.94 57,209
2024-01-17 $30.58 $30.72 $30.50 $30.62 $30.62 16,574
2024-01-16 $31.18 $31.22 $30.94 $31.04 $31.04 29,511
2024-01-12 $31.79 $31.81 $31.54 $31.63 $31.63 13,211
2024-01-11 $31.64 $31.65 $31.26 $31.55 $31.55 28,228
2024-01-10 $31.56 $31.70 $31.56 $31.64 $31.64 83,731
2024-01-09 $31.54 $31.59 $31.48 $31.56 $31.56 31,703
2024-01-08 $31.45 $31.76 $31.44 $31.73 $31.73 30,938
2024-01-05 $31.30 $31.61 $31.30 $31.34 $31.34 31,271
2024-01-04 $31.32 $31.53 $31.32 $31.44 $31.44 27,418
2024-01-03 $31.26 $31.41 $31.22 $31.35 $31.35 28,369
2024-01-02 $31.81 $31.91 $31.66 $31.68 $31.68 32,178
2023-12-29 $32.07 $32.21 $32.06 $32.13 $32.13 28,950
2023-12-28 $32.11 $32.40 $32.03 $32.12 $32.12 104,534
2023-12-27 $32.07 $32.26 $31.96 $32.15 $32.15 207,782
2023-12-26 $31.76 $31.93 $31.76 $31.88 $31.88 31,827
2023-12-22 $31.90 $31.91 $31.75 $31.86 $31.86 57,297
2023-12-21 $31.57 $31.68 $31.47 $31.68 $31.68 36,526
2023-12-20 $31.53 $31.64 $31.19 $31.19 $31.19 33,378
2023-12-19 $32.08 $32.25 $32.08 $32.22 $31.48 26,237
2023-12-18 $31.87 $31.87 $31.76 $31.80 $31.07 14,196
2023-12-15 $31.86 $31.92 $31.69 $31.70 $30.97 14,329
2023-12-14 $31.98 $32.12 $31.86 $32.02 $31.29 48,290
2023-12-13 $30.82 $31.40 $30.74 $31.37 $30.65 55,027
2023-12-12 $30.75 $30.83 $30.63 $30.80 $30.09 24,423
2023-12-11 $30.78 $30.87 $30.77 $30.83 $30.12 25,588
2023-12-08 $30.67 $30.86 $30.64 $30.85 $30.85 16,416
2023-12-07 $30.65 $30.89 $30.62 $30.76 $30.76 31,146
2023-12-06 $30.80 $30.88 $30.60 $30.60 $30.60 27,691
2023-12-05 $30.57 $30.62 $30.44 $30.49 $30.49 45,003
2023-12-04 $30.59 $30.75 $30.59 $30.68 $30.68 29,873
2023-12-01 $30.54 $30.97 $30.50 $30.95 $30.95 54,864
2023-11-30 $30.69 $30.69 $30.52 $30.59 $30.59 32,347
2023-11-29 $30.73 $30.84 $30.65 $30.73 $30.73 27,080
2023-11-28 $30.43 $30.68 $30.42 $30.56 $30.56 11,101
2023-11-27 $30.53 $30.53 $30.39 $30.47 $30.47 30,669
2023-11-24 $30.41 $30.53 $30.39 $30.53 $30.53 6,190
2023-11-22 $30.24 $30.27 $30.15 $30.21 $30.21 31,024
2023-11-21 $30.40 $30.40 $30.18 $30.19 $30.19 40,041
2023-11-20 $30.28 $30.44 $30.26 $30.39 $30.39 34,831
2023-11-17 $30.14 $30.31 $30.10 $30.27 $30.27 78,701
2023-11-16 $29.90 $29.96 $29.78 $29.84 $29.84 102,947
2023-11-15 $30.17 $30.22 $30.05 $30.08 $30.08 78,654
2023-11-14 $29.82 $30.22 $29.78 $30.17 $30.17 24,235
2023-11-13 $29.03 $29.22 $29.03 $29.20 $29.20 51,780
2023-11-10 $29.01 $29.17 $28.88 $29.15 $29.15 29,952
2023-11-09 $29.28 $29.38 $29.01 $29.04 $29.04 19,494
2023-11-08 $29.03 $29.14 $28.96 $29.04 $29.04 18,718
2023-11-07 $29.11 $29.18 $29.05 $29.11 $29.11 23,296
2023-11-06 $29.55 $29.55 $29.30 $29.34 $29.34 24,970
2023-11-03 $29.56 $29.72 $29.52 $29.67 $29.67 45,616
2023-11-02 $29.02 $29.12 $28.90 $29.11 $29.11 41,174
2023-11-01 $28.22 $28.40 $28.11 $28.38 $28.38 48,574
2023-10-31 $28.28 $28.37 $28.13 $28.28 $28.28 1,275,791
2023-10-30 $28.01 $28.08 $27.91 $28.06 $28.06 17,793
2023-10-27 $27.96 $27.97 $27.70 $27.72 $27.72 64,628
2023-10-26 $27.75 $27.78 $27.60 $27.69 $27.69 24,667
2023-10-25 $27.95 $27.95 $27.70 $27.73 $27.73 65,506
2023-10-24 $28.09 $28.18 $28.03 $28.14 $28.14 32,941
2023-10-23 $27.79 $28.12 $27.69 $27.91 $27.91 47,385
2023-10-20 $28.15 $28.21 $28.00 $28.00 $28.00 24,288
2023-10-19 $28.39 $28.49 $28.23 $28.28 $28.28 29,009
2023-10-18 $28.61 $28.61 $28.35 $28.36 $28.36 43,202
2023-10-17 $28.61 $28.99 $28.61 $28.88 $28.88 39,500
2023-10-16 $28.73 $28.88 $28.70 $28.87 $28.87 16,087
2023-10-13 $28.92 $28.92 $28.65 $28.68 $28.68 36,872
2023-10-12 $29.38 $29.38 $29.01 $29.08 $29.08 15,315
2023-10-11 $29.43 $29.48 $29.26 $29.36 $29.36 80,771
2023-10-10 $29.30 $29.51 $29.30 $29.41 $29.41 19,661
2023-10-09 $28.86 $29.04 $28.80 $29.01 $29.01 17,338
2023-10-06 $28.76 $29.14 $28.63 $29.10 $29.10 14,054
2023-10-05 $28.68 $28.81 $28.63 $28.78 $28.78 33,819
2023-10-04 $28.52 $28.52 $28.27 $28.46 $28.46 22,798
2023-10-03 $28.64 $28.68 $28.45 $28.57 $28.57 21,746
2023-10-02 $29.33 $29.33 $28.98 $29.01 $29.01 21,646
2023-09-29 $29.88 $29.88 $29.54 $29.58 $29.58 19,273
2023-09-28 $29.39 $29.63 $29.38 $29.55 $29.55 19,402
2023-09-27 $29.49 $29.49 $29.18 $29.33 $29.33 30,824
2023-09-26 $29.58 $29.58 $29.27 $29.33 $29.33 26,051
2023-09-25 $29.66 $29.85 $29.62 $29.78 $29.78 24,976
2023-09-22 $30.10 $30.12 $29.88 $29.93 $29.93 22,286
2023-09-21 $30.04 $30.07 $29.91 $29.91 $29.91 23,441
2023-09-20 $30.53 $30.64 $30.22 $30.25 $30.25 55,554
2023-09-19 $30.39 $30.43 $30.30 $30.32 $30.32 22,151
2023-09-18 $30.31 $30.37 $30.27 $30.31 $30.31 20,410
2023-09-15 $30.58 $30.67 $30.48 $30.48 $30.48 14,787
2023-09-14 $30.50 $30.66 $30.49 $30.64 $30.64 12,424
2023-09-13 $30.35 $30.42 $30.29 $30.34 $30.34 36,302
2023-09-12 $30.41 $30.59 $30.41 $30.44 $30.44 31,118
2023-09-11 $30.59 $30.67 $30.56 $30.61 $30.61 16,250
2023-09-08 $30.36 $30.45 $30.31 $30.35 $30.35 20,123
2023-09-07 $30.39 $30.48 $30.33 $30.39 $30.39 86,880
2023-09-06 $30.67 $30.71 $30.51 $30.60 $30.60 25,502
2023-09-05 $30.87 $30.88 $30.72 $30.72 $30.72 13,958
2023-09-01 $31.22 $31.22 $30.89 $31.00 $31.00 14,352
2023-08-31 $30.96 $30.98 $30.83 $30.97 $30.97 34,620
2023-08-30 $30.99 $31.00 $30.87 $30.93 $30.93 24,167
2023-08-29 $30.47 $30.95 $30.47 $30.91 $30.91 30,365
2023-08-28 $30.49 $30.57 $30.44 $30.57 $30.57 29,978
2023-08-25 $30.30 $30.40 $30.14 $30.32 $30.32 124,217
2023-08-24 $30.43 $30.44 $30.12 $30.12 $30.12 26,222
2023-08-23 $30.34 $30.61 $30.34 $30.53 $30.53 41,300
2023-08-22 $30.42 $30.42 $30.24 $30.27 $30.27 9,558
2023-08-21 $30.28 $30.32 $30.15 $30.25 $30.25 14,518
2023-08-18 $30.07 $30.30 $30.05 $30.25 $30.25 24,189
2023-08-17 $30.67 $30.67 $30.30 $30.35 $30.35 27,948
2023-08-16 $30.70 $30.78 $30.52 $30.54 $30.54 23,376
2023-08-15 $30.94 $30.98 $30.69 $30.76 $30.76 14,113
2023-08-14 $30.98 $31.11 $30.88 $31.06 $31.06 41,526
2023-08-11 $31.13 $31.26 $31.07 $31.15 $31.15 13,178
2023-08-10 $31.55 $31.63 $31.24 $31.25 $31.25 24,037
2023-08-09 $31.27 $31.37 $31.20 $31.30 $31.30 39,597
2023-08-08 $31.13 $31.29 $31.08 $31.27 $31.27 16,881
2023-08-07 $31.62 $31.65 $31.54 $31.62 $31.62 14,713
2023-08-04 $31.46 $31.69 $31.34 $31.37 $31.37 22,828
2023-08-03 $31.08 $31.28 $31.06 $31.19 $31.19 20,444
2023-08-02 $31.47 $31.47 $31.21 $31.28 $31.28 31,586
2023-08-01 $31.81 $31.86 $31.70 $31.79 $31.79 21,303
2023-07-31 $32.06 $32.21 $32.05 $32.11 $32.11 48,793
2023-07-28 $32.05 $32.15 $32.00 $32.04 $32.04 15,417
2023-07-27 $32.23 $32.23 $31.83 $31.84 $31.84 36,467
2023-07-26 $31.84 $32.07 $31.84 $32.06 $32.06 24,100
2023-07-25 $31.80 $31.98 $31.80 $31.94 $31.94 29,549
2023-07-24 $31.71 $31.85 $31.71 $31.78 $31.78 45,097
2023-07-21 $31.76 $31.83 $31.75 $31.80 $31.80 17,954
2023-07-20 $32.00 $32.00 $31.80 $31.88 $31.88 24,822
2023-07-19 $32.18 $32.20 $32.10 $32.14 $32.14 26,959
2023-07-18 $32.07 $32.10 $32.01 $32.06 $32.06 20,826
2023-07-17 $31.74 $31.82 $31.73 $31.77 $31.77 24,035
2023-07-14 $32.01 $32.01 $31.76 $31.76 $31.76 31,935
2023-07-13 $31.97 $32.13 $31.96 $32.07 $32.07 14,622
2023-07-12 $31.46 $31.67 $31.46 $31.62 $31.62 25,794
2023-07-11 $30.82 $31.04 $30.82 $31.02 $31.02 22,774
2023-07-10 $30.56 $30.76 $30.55 $30.73 $30.73 957,707
2023-07-07 $30.29 $30.77 $30.29 $30.67 $30.67 54,555
2023-07-06 $30.25 $30.25 $30.04 $30.15 $30.15 55,652
2023-07-05 $30.82 $30.82 $30.65 $30.65 $30.65 18,629
2023-07-03 $30.82 $30.97 $30.82 $30.95 $30.95 18,619
2023-06-30 $30.74 $30.86 $30.73 $30.85 $30.85 52,917
2023-06-29 $30.29 $30.45 $30.29 $30.43 $30.43 110,619
2023-06-28 $30.36 $30.59 $30.36 $30.46 $30.46 29,230
2023-06-27 $30.15 $30.37 $30.15 $30.33 $30.33 43,992
2023-06-26 $30.08 $30.24 $30.08 $30.19 $30.19 25,213
2023-06-23 $30.12 $30.25 $30.12 $30.16 $30.16 20,148
2023-06-22 $30.65 $30.70 $30.62 $30.65 $30.65 21,550
2023-06-21 $30.81 $31.03 $30.81 $30.94 $30.94 44,471
2023-06-20 $30.99 $30.99 $30.80 $30.91 $30.91 49,346
2023-06-16 $31.44 $31.47 $31.27 $31.30 $31.30 89,782
2023-06-15 $31.01 $31.37 $31.01 $31.33 $31.33 41,546
2023-06-14 $31.23 $31.31 $30.94 $31.11 $31.11 93,911
2023-06-13 $31.08 $31.22 $31.08 $31.15 $31.15 168,317
2023-06-12 $30.82 $30.87 $30.78 $30.85 $30.85 18,075
2023-06-09 $30.70 $30.74 $30.60 $30.67 $30.67 95,708
2023-06-08 $30.52 $30.66 $30.46 $30.66 $30.66 27,344
2023-06-07 $30.51 $30.65 $30.37 $30.41 $30.41 41,647
2023-06-06 $30.81 $31.14 $30.81 $31.10 $30.56 14,062
2023-06-05 $30.96 $30.96 $30.82 $30.87 $30.34 20,951
2023-06-02 $30.98 $31.06 $30.94 $31.05 $30.51 149,996
2023-06-01 $30.32 $30.61 $30.30 $30.59 $30.06 37,348
2023-05-31 $30.14 $30.18 $29.95 $30.18 $30.18 52,499
2023-05-30 $30.59 $30.59 $30.35 $30.42 $30.42 28,664
2023-05-26 $30.44 $30.62 $30.44 $30.59 $30.59 34,889
2023-05-25 $30.46 $30.50 $30.33 $30.45 $30.45 45,341
2023-05-24 $30.70 $30.70 $30.45 $30.49 $30.49 23,402
2023-05-23 $31.09 $31.20 $30.95 $30.98 $30.98 19,454
2023-05-22 $31.34 $31.41 $31.27 $31.32 $31.32 17,420
2023-05-19 $31.28 $31.38 $31.28 $31.36 $31.36 24,371
2023-05-18 $31.19 $31.21 $31.05 $31.20 $31.20 77,182
2023-05-17 $31.23 $31.37 $31.08 $31.34 $31.34 26,060
2023-05-16 $31.44 $31.46 $31.23 $31.27 $31.27 31,714
2023-05-15 $31.42 $31.61 $31.39 $31.61 $31.61 80,898
2023-05-12 $31.50 $31.50 $31.19 $31.29 $31.29 29,235
2023-05-11 $31.46 $31.50 $31.34 $31.50 $31.50 37,515
2023-05-10 $31.60 $31.67 $31.46 $31.65 $31.65 22,162
2023-05-09 $31.55 $31.73 $31.55 $31.69 $31.69 29,300
2023-05-08 $31.95 $31.95 $31.84 $31.87 $31.87 11,329
2023-05-05 $31.45 $31.86 $31.45 $31.82 $31.82 29,701
2023-05-04 $31.20 $31.40 $31.20 $31.27 $31.27 25,369
2023-05-03 $31.34 $31.58 $31.34 $31.40 $31.40 56,526
2023-05-02 $31.39 $31.39 $31.15 $31.37 $31.37 36,276
2023-05-01 $31.75 $31.81 $31.63 $31.67 $31.67 21,884
2023-04-28 $31.51 $31.71 $31.51 $31.69 $31.69 31,804
2023-04-27 $31.40 $31.60 $31.33 $31.59 $31.59 28,448
2023-04-26 $31.34 $31.37 $31.13 $31.20 $31.20 23,302
2023-04-25 $31.40 $31.40 $31.14 $31.16 $31.16 88,550
2023-04-24 $31.59 $31.67 $31.56 $31.65 $31.65 33,739
2023-04-21 $31.53 $31.60 $31.33 $31.56 $31.56 15,190
2023-04-20 $31.50 $31.59 $31.42 $31.48 $31.48 20,229
2023-04-19 $31.48 $31.60 $31.48 $31.55 $31.55 65,481
2023-04-18 $31.70 $31.73 $31.64 $31.73 $31.73 27,561
2023-04-17 $31.53 $31.57 $31.43 $31.57 $31.57 39,594
2023-04-14 $31.76 $31.80 $31.50 $31.61 $31.61 25,478
2023-04-13 $31.54 $31.76 $31.54 $31.74 $31.74 40,965
2023-04-12 $31.35 $31.40 $31.20 $31.25 $31.25 47,294
2023-04-11 $31.05 $31.18 $31.05 $31.13 $31.13 34,607
2023-04-10 $30.65 $30.97 $30.65 $30.97 $30.97 35,322
2023-04-06 $30.77 $31.03 $30.77 $30.95 $30.95 25,164
2023-04-05 $30.91 $30.96 $30.72 $30.83 $30.83 61,429
2023-04-04 $31.37 $31.45 $31.25 $31.32 $31.32 33,645
2023-04-03 $31.19 $31.33 $31.15 $31.33 $31.33 31,257
2023-03-31 $30.97 $31.14 $30.97 $31.08 $31.08 43,627
2023-03-30 $30.92 $30.99 $30.87 $30.95 $30.95 39,517
2023-03-29 $30.41 $30.52 $30.37 $30.51 $30.51 66,994
2023-03-28 $30.03 $30.14 $30.02 $30.08 $30.08 87,355
2023-03-27 $30.09 $30.16 $29.98 $30.14 $30.14 47,514
2023-03-24 $29.84 $29.94 $29.68 $29.89 $29.89 20,206
2023-03-23 $30.28 $30.50 $30.01 $30.11 $30.11 19,421
2023-03-22 $30.17 $30.53 $30.03 $30.03 $30.03 67,267
2023-03-21 $30.18 $30.26 $30.09 $30.25 $30.25 35,814
2023-03-20 $29.68 $29.90 $29.65 $29.84 $29.84 57,547
2023-03-17 $29.59 $29.64 $29.37 $29.50 $29.50 70,400
2023-03-16 $29.24 $29.86 $29.24 $29.85 $29.85 135,573
2023-03-15 $29.35 $29.56 $29.18 $29.53 $29.53 46,119
2023-03-14 $30.34 $30.46 $30.22 $30.45 $30.45 69,533
2023-03-13 $29.87 $30.24 $29.83 $30.07 $30.07 209,933
2023-03-10 $30.71 $30.81 $30.39 $30.39 $30.39 43,981
2023-03-09 $31.08 $31.16 $30.75 $30.79 $30.79 40,383
2023-03-08 $30.98 $31.11 $30.94 $31.04 $31.04 32,669
2023-03-07 $31.41 $31.41 $30.87 $30.91 $30.91 34,017
2023-03-06 $31.53 $31.64 $31.48 $31.53 $31.53 26,934
2023-03-03 $31.36 $31.66 $31.29 $31.61 $31.61 38,849
2023-03-02 $30.97 $31.22 $30.95 $31.17 $31.17 19,619
2023-03-01 $31.18 $31.28 $31.08 $31.22 $31.22 16,544
2023-02-28 $31.15 $31.19 $31.02 $31.03 $31.03 89,730
2023-02-27 $31.26 $31.38 $31.21 $31.30 $31.30 34,029
2023-02-24 $30.84 $30.96 $30.77 $30.93 $30.93 81,865
2023-02-23 $31.16 $31.27 $30.99 $31.26 $31.26 98,725
2023-02-22 $31.06 $31.11 $30.86 $30.91 $30.91 165,586
2023-02-21 $31.35 $31.38 $31.11 $31.15 $31.15 97,192
2023-02-17 $31.30 $31.48 $31.16 $31.42 $31.42 182,445
2023-02-16 $31.37 $31.64 $31.34 $31.43 $31.43 253,627
2023-02-15 $31.48 $31.69 $31.44 $31.68 $31.68 102,148
2023-02-14 $31.59 $31.98 $31.58 $31.88 $31.88 78,295
2023-02-13 $31.54 $31.80 $31.54 $31.79 $31.79 87,109
2023-02-10 $31.57 $31.58 $31.42 $31.57 $31.57 90,158
2023-02-09 $32.05 $32.12 $31.58 $31.62 $31.62 83,137
2023-02-08 $31.83 $31.85 $31.63 $31.68 $31.68 34,467
2023-02-07 $31.45 $31.83 $31.35 $31.83 $31.83 48,915
2023-02-06 $31.53 $31.57 $31.40 $31.56 $31.56 79,508
2023-02-03 $31.82 $32.08 $31.79 $31.85 $31.85 70,216
2023-02-02 $32.49 $32.49 $32.18 $32.27 $32.27 45,766
2023-02-01 $32.11 $32.46 $31.91 $32.33 $32.33 58,390
2023-01-31 $31.80 $32.09 $31.76 $32.09 $32.09 39,337
2023-01-30 $31.89 $31.94 $31.72 $31.74 $31.74 49,524
2023-01-27 $31.83 $32.09 $31.83 $32.05 $32.05 67,917
2023-01-26 $32.02 $32.05 $31.78 $32.05 $32.05 66,371
2023-01-25 $31.63 $31.93 $31.60 $31.91 $31.91 22,128
2023-01-24 $31.59 $31.86 $31.59 $31.83 $31.83 19,150
2023-01-23 $31.65 $31.89 $31.65 $31.82 $31.82 138,137
2023-01-20 $31.43 $31.74 $31.42 $31.74 $31.74 27,943
2023-01-19 $31.35 $31.49 $31.25 $31.45 $31.45 38,923
2023-01-18 $31.85 $31.91 $31.40 $31.41 $31.41 40,203
2023-01-17 $31.49 $31.55 $31.41 $31.52 $31.52 67,432
2023-01-13 $31.10 $31.40 $31.10 $31.37 $31.37 29,765
2023-01-12 $30.99 $31.26 $30.76 $31.20 $31.20 363,823
2023-01-11 $30.70 $30.77 $30.58 $30.77 $30.77 35,046
2023-01-10 $30.53 $30.55 $30.33 $30.55 $30.55 59,270
2023-01-09 $30.71 $30.82 $30.57 $30.58 $30.58 58,494
2023-01-06 $29.95 $30.50 $29.74 $30.42 $30.42 115,472
2023-01-05 $29.71 $29.83 $29.67 $29.70 $29.70 35,530
2023-01-04 $30.17 $30.20 $29.95 $30.07 $30.07 55,992
2023-01-03 $30.30 $30.35 $29.87 $29.94 $29.94 27,550
2022-12-30 $30.04 $30.12 $29.96 $30.00 $30.00 149,992
2022-12-29 $29.96 $30.27 $29.96 $30.19 $30.19 219,037
2022-12-28 $30.02 $30.04 $29.60 $29.60 $29.60 73,766
2022-12-27 $30.07 $30.12 $29.93 $29.99 $29.99 115,572
2022-12-23 $29.69 $29.96 $29.68 $29.96 $29.96 104,375
2022-12-22 $29.81 $29.81 $29.40 $29.65 $29.65 80,357
2022-12-21 $29.72 $29.96 $29.72 $29.89 $29.89 80,656
2022-12-20 $29.50 $29.70 $29.49 $29.61 $29.61 170,904
2022-12-19 $29.73 $29.73 $29.38 $29.46 $29.46 173,853
2022-12-16 $29.50 $29.66 $29.41 $29.56 $29.56 62,879
2022-12-15 $30.02 $30.04 $29.62 $29.71 $29.71 76,256
2022-12-14 $30.37 $30.59 $30.15 $30.36 $30.36 109,358
2022-12-13 $30.74 $30.74 $30.27 $30.35 $30.35 55,564
2022-12-12 $30.09 $30.23 $30.05 $30.23 $29.92 63,888
2022-12-09 $30.15 $30.36 $30.15 $30.16 $29.85 61,813
2022-12-08 $30.06 $30.16 $29.99 $30.12 $29.81 40,271
2022-12-07 $29.95 $30.11 $29.89 $30.02 $29.71 87,492
2022-12-06 $30.32 $30.37 $29.90 $30.00 $29.69 142,590
2022-12-05 $30.74 $30.79 $30.25 $30.29 $29.97 70,146
2022-12-02 $30.68 $31.05 $30.68 $30.93 $30.93 58,764
2022-12-01 $30.95 $31.08 $30.82 $30.95 $30.95 182,296
2022-11-30 $30.50 $30.83 $30.15 $30.72 $30.72 128,912
2022-11-29 $30.24 $30.45 $30.24 $30.29 $30.29 174,287
2022-11-28 $30.58 $30.59 $30.25 $30.26 $30.26 114,986
2022-11-25 $30.70 $30.84 $30.67 $30.78 $30.78 24,162
2022-11-23 $30.25 $30.61 $30.25 $30.57 $30.57 123,216
2022-11-22 $30.01 $30.27 $30.01 $30.25 $30.25 72,608
2022-11-21 $29.76 $29.77 $29.54 $29.74 $29.74 90,114
2022-11-18 $29.92 $29.97 $29.79 $29.90 $29.90 162,997
2022-11-17 $29.48 $29.82 $29.48 $29.81 $29.81 144,556
2022-11-16 $29.97 $29.97 $29.75 $29.84 $29.84 309,886
2022-11-15 $30.27 $30.29 $29.87 $30.02 $30.02 61,613
2022-11-14 $29.95 $30.12 $29.85 $29.86 $29.86 258,596
2022-11-11 $29.91 $30.32 $29.91 $30.25 $30.25 30,680
2022-11-10 $29.30 $29.74 $29.19 $29.72 $29.72 267,850
2022-11-09 $28.52 $28.66 $28.16 $28.16 $28.16 147,918
2022-11-08 $28.61 $28.93 $28.58 $28.78 $28.78 104,347
2022-11-07 $28.50 $28.59 $28.39 $28.46 $28.46 53,472
2022-11-04 $28.06 $28.34 $27.91 $28.31 $28.31 104,884
2022-11-03 $27.20 $27.49 $27.15 $27.40 $27.40 71,775
2022-11-02 $28.03 $28.31 $27.56 $27.57 $27.57 169,443
2022-11-01 $28.20 $28.23 $27.78 $27.91 $27.91 166,682
2022-10-31 $27.57 $27.70 $27.53 $27.63 $27.63 239,229
2022-10-28 $27.59 $27.86 $27.56 $27.85 $27.85 122,195
2022-10-27 $27.92 $28.10 $27.77 $27.80 $27.80 566,008
2022-10-26 $27.72 $28.10 $27.72 $27.98 $27.98 81,093
2022-10-25 $27.16 $27.62 $27.16 $27.60 $27.60 128,412
2022-10-24 $26.90 $27.03 $26.73 $26.95 $26.95 78,452
2022-10-21 $26.37 $27.06 $26.29 $27.06 $27.06 77,872
2022-10-20 $26.64 $26.99 $26.50 $26.56 $26.56 57,436
2022-10-19 $26.60 $26.73 $26.43 $26.61 $26.61 84,568
2022-10-18 $27.14 $27.14 $26.70 $26.87 $26.87 158,641
2022-10-17 $26.76 $26.89 $26.72 $26.77 $26.77 132,303
2022-10-14 $26.81 $26.81 $26.14 $26.16 $26.16 177,402
2022-10-13 $25.68 $26.81 $25.68 $26.76 $26.76 402,559
2022-10-12 $26.12 $26.25 $26.04 $26.14 $26.14 181,235
2022-10-11 $26.45 $26.66 $26.16 $26.21 $26.21 101,873
2022-10-10 $26.89 $26.89 $26.48 $26.63 $26.63 134,956
2022-10-07 $27.10 $27.10 $26.73 $26.84 $26.84 49,062
2022-10-06 $27.26 $27.45 $27.15 $27.20 $27.20 69,564
2022-10-05 $27.27 $27.58 $27.14 $27.46 $27.46 101,434
2022-10-04 $27.44 $27.80 $27.44 $27.78 $27.78 63,988
2022-10-03 $26.41 $26.94 $26.41 $26.87 $26.87 66,850
2022-09-30 $26.10 $26.40 $26.10 $26.17 $26.17 69,627
2022-09-29 $25.95 $26.13 $25.70 $26.13 $26.13 66,421
2022-09-28 $25.77 $26.52 $25.73 $26.45 $26.45 82,671
2022-09-27 $25.97 $26.10 $25.63 $25.80 $25.80 116,935
2022-09-26 $26.11 $26.25 $25.79 $25.89 $25.89 57,620
2022-09-23 $26.83 $26.86 $26.33 $26.51 $26.51 55,923
2022-09-22 $27.74 $27.75 $27.43 $27.48 $27.48 67,494
2022-09-21 $28.06 $28.21 $27.68 $27.69 $27.69 23,714
2022-09-20 $28.06 $28.06 $27.77 $27.93 $27.93 22,554
2022-09-19 $27.95 $28.44 $27.88 $28.39 $28.39 37,399
2022-09-16 $28.29 $28.33 $28.10 $28.28 $28.28 36,470
2022-09-15 $28.53 $28.76 $28.39 $28.43 $28.43 39,839
2022-09-14 $28.75 $28.91 $28.66 $28.84 $28.84 53,381
2022-09-13 $28.97 $29.12 $28.60 $28.64 $28.64 36,213
2022-09-12 $29.61 $29.73 $29.53 $29.58 $29.58 39,857
2022-09-09 $28.99 $29.33 $28.99 $29.26 $29.26 69,652
2022-09-08 $28.28 $28.57 $28.28 $28.57 $28.57 95,774
2022-09-07 $28.14 $28.50 $28.11 $28.46 $28.46 23,545
2022-09-06 $28.69 $28.69 $28.35 $28.40 $28.40 67,371
2022-09-02 $29.01 $29.13 $28.53 $28.61 $28.61 99,097
2022-09-01 $28.80 $28.89 $28.63 $28.81 $28.81 26,916
2022-08-31 $29.57 $29.57 $29.35 $29.35 $29.35 44,760
2022-08-30 $29.89 $29.89 $29.44 $29.54 $29.54 67,973
2022-08-29 $29.62 $29.93 $29.62 $29.85 $29.85 24,877
2022-08-26 $30.55 $30.59 $29.85 $29.89 $29.89 43,408
2022-08-25 $30.34 $30.64 $30.34 $30.63 $30.63 12,898
2022-08-24 $30.13 $30.33 $30.13 $30.29 $30.29 10,530
2022-08-23 $30.00 $30.35 $30.00 $30.22 $30.22 18,544
2022-08-22 $30.02 $30.06 $29.90 $29.99 $29.99 19,168
2022-08-19 $30.59 $30.59 $30.39 $30.48 $30.48 12,314
2022-08-18 $30.93 $30.98 $30.84 $30.88 $30.88 40,274
2022-08-17 $30.86 $31.02 $30.70 $30.90 $30.90 30,031
2022-08-16 $31.00 $31.16 $31.00 $31.14 $31.14 53,294
2022-08-15 $31.05 $31.18 $30.98 $31.12 $31.12 16,958
2022-08-12 $31.27 $31.45 $31.20 $31.40 $31.40 29,701
2022-08-11 $31.27 $31.43 $31.18 $31.27 $31.27 8,669
2022-08-10 $30.92 $31.24 $30.91 $31.20 $31.20 14,825
2022-08-09 $30.44 $30.44 $30.24 $30.27 $30.27 7,490
2022-08-08 $30.58 $30.68 $30.43 $30.49 $30.49 20,601
2022-08-05 $30.21 $30.51 $30.21 $30.45 $30.45 1,703,691
2022-08-04 $30.54 $30.69 $30.52 $30.64 $30.64 1,685,987
2022-08-03 $30.52 $30.57 $30.31 $30.49 $30.49 1,694,766
2022-08-02 $30.62 $30.74 $30.39 $30.39 $30.39 1,687,544
2022-08-01 $30.80 $30.91 $30.73 $30.80 $30.80 14,183
2022-07-29 $30.49 $30.89 $30.49 $30.89 $30.89 14,563
2022-07-28 $30.23 $30.54 $30.16 $30.47 $30.47 44,496
2022-07-27 $29.83 $30.29 $29.80 $30.22 $30.22 30,706
2022-07-26 $29.81 $29.82 $29.57 $29.57 $29.57 13,859
2022-07-25 $30.00 $30.05 $29.92 $30.03 $30.03 9,534
2022-07-22 $30.00 $30.08 $29.68 $29.73 $29.73 28,305
2022-07-21 $29.45 $29.89 $29.45 $29.81 $29.81 156,934
2022-07-20 $29.38 $29.53 $29.31 $29.39 $29.39 43,877
2022-07-19 $29.18 $29.47 $29.18 $29.38 $29.38 34,171
2022-07-18 $28.90 $29.03 $28.70 $28.74 $28.74 26,055
2022-07-15 $28.11 $28.42 $28.07 $28.37 $28.37 50,393
2022-07-14 $27.91 $27.98 $27.56 $27.95 $27.95 44,973
2022-07-13 $28.08 $28.48 $27.95 $28.32 $28.32 54,404
2022-07-12 $28.29 $28.49 $28.22 $28.26 $28.26 90,256
2022-07-11 $28.42 $28.52 $28.32 $28.32 $28.32 59,751
2022-07-08 $28.80 $29.01 $28.69 $28.79 $28.79 224,654
2022-07-07 $28.41 $28.77 $28.41 $28.74 $28.74 26,564
2022-07-06 $28.09 $28.27 $27.86 $28.09 $28.09 24,441
2022-07-05 $28.10 $28.15 $27.76 $28.08 $28.08 28,302
2022-07-01 $28.45 $28.87 $28.39 $28.80 $28.80 24,678
2022-06-30 $28.50 $28.97 $28.50 $28.81 $28.81 143,455
2022-06-29 $29.33 $29.33 $28.91 $28.92 $28.92 29,044
2022-06-28 $29.53 $29.74 $29.29 $29.30 $29.30 25,275
2022-06-27 $29.32 $29.45 $29.26 $29.28 $29.28 29,434
2022-06-24 $28.89 $29.21 $28.78 $29.21 $29.21 21,933
2022-06-23 $28.73 $28.73 $28.27 $28.54 $28.54 26,370
2022-06-22 $28.79 $29.07 $28.71 $28.73 $28.73 55,324
2022-06-21 $29.17 $29.35 $29.15 $29.17 $29.17 69,678
2022-06-17 $29.11 $29.23 $28.71 $28.85 $28.85 539,639
2022-06-16 $29.34 $29.39 $29.01 $29.16 $29.16 128,638
2022-06-15 $29.69 $30.06 $29.42 $29.88 $29.88 184,859
2022-06-14 $29.72 $29.80 $29.21 $29.44 $29.44 88,430
2022-06-13 $30.05 $30.10 $29.68 $29.79 $29.79 50,906
2022-06-10 $30.98 $31.02 $30.78 $30.83 $30.83 21,196
2022-06-09 $32.01 $32.06 $31.60 $31.62 $31.62 25,908
2022-06-08 $32.96 $33.04 $32.70 $32.85 $32.34 16,687
2022-06-07 $32.72 $33.15 $32.72 $33.12 $32.60 38,294
2022-06-06 $33.13 $33.19 $32.86 $33.01 $32.50 123,005
2022-06-03 $32.86 $32.99 $32.75 $32.85 $32.34 29,148
2022-06-02 $32.78 $33.24 $32.78 $33.23 $32.71 22,293
2022-06-01 $32.65 $32.75 $32.43 $32.63 $32.12 22,989
2022-05-31 $32.78 $32.93 $32.64 $32.72 $32.21 37,228
2022-05-27 $32.44 $32.76 $32.44 $32.76 $32.25 49,700
2022-05-26 $32.03 $32.38 $32.03 $32.27 $31.77 12,964
2022-05-25 $31.60 $32.03 $31.60 $31.94 $31.44 27,289
2022-05-24 $31.87 $31.88 $31.62 $31.76 $31.27 29,707
2022-05-23 $31.93 $32.11 $31.77 $32.00 $31.50 33,444
2022-05-20 $31.71 $31.71 $31.13 $31.46 $30.97 37,277
2022-05-19 $30.97 $31.59 $30.97 $31.31 $30.82 65,812
2022-05-18 $31.38 $31.42 $30.87 $30.87 $30.39 53,917
2022-05-17 $31.51 $31.72 $31.47 $31.67 $31.18 77,745
2022-05-16 $30.81 $31.19 $30.81 $31.08 $30.60 47,652
2022-05-13 $30.60 $31.08 $30.60 $30.90 $30.42 42,323
2022-05-12 $30.07 $30.32 $29.83 $30.13 $29.66 105,381
2022-05-11 $30.48 $30.90 $30.27 $30.28 $29.81 464,781
2022-05-10 $30.71 $30.73 $30.17 $30.41 $29.94 90,138
2022-05-09 $30.83 $30.83 $30.20 $30.29 $29.82 60,382
2022-05-06 $31.60 $31.68 $31.23 $31.41 $30.92 47,234
2022-05-05 $32.43 $32.44 $31.54 $31.81 $31.32 34,052
2022-05-04 $32.24 $32.96 $32.00 $32.82 $32.31 21,999
2022-05-03 $32.13 $32.34 $32.03 $32.28 $31.78 50,562
2022-05-02 $31.98 $32.05 $31.65 $32.01 $31.51 156,393
2022-04-29 $32.80 $32.80 $32.13 $32.19 $31.69 794,638
2022-04-28 $32.26 $32.63 $32.04 $32.60 $32.09 34,332
2022-04-27 $31.89 $32.17 $31.84 $32.04 $31.54 44,765
2022-04-26 $32.40 $32.40 $31.88 $31.89 $31.39 36,022
2022-04-25 $32.56 $32.70 $32.14 $32.70 $32.19 343,652
2022-04-22 $33.57 $33.57 $32.96 $32.99 $32.48 20,591
2022-04-21 $34.39 $34.39 $33.61 $33.69 $33.17 12,214
2022-04-20 $34.10 $34.17 $34.01 $34.13 $33.60 19,653
2022-04-19 $33.66 $33.87 $33.58 $33.87 $33.34 16,486
2022-04-18 $33.49 $33.86 $33.49 $33.72 $33.20 34,089
2022-04-14 $33.86 $33.88 $33.63 $33.76 $33.23 108,933
2022-04-13 $33.38 $33.85 $33.38 $33.84 $33.31 39,373
2022-04-12 $33.44 $33.67 $33.26 $33.34 $32.82 16,714
2022-04-11 $33.64 $33.64 $33.32 $33.39 $32.87 27,522
2022-04-08 $33.66 $33.86 $33.60 $33.83 $33.30 51,491
2022-04-07 $33.78 $33.89 $33.55 $33.84 $33.31 15,353
2022-04-06 $33.94 $33.94 $33.64 $33.74 $33.22 17,151
2022-04-05 $34.76 $34.84 $34.31 $34.39 $33.85 32,069
2022-04-04 $34.68 $34.82 $34.62 $34.80 $34.26 28,625
2022-04-01 $34.46 $34.60 $34.37 $34.52 $33.98 29,740
2022-03-31 $34.58 $34.66 $34.31 $34.35 $33.82 30,178
2022-03-30 $35.03 $35.06 $34.70 $34.86 $34.32 24,685
2022-03-29 $34.96 $35.10 $34.77 $35.10 $34.55 21,684
2022-03-28 $34.43 $34.44 $34.21 $34.40 $33.87 30,203
2022-03-25 $34.59 $34.71 $34.47 $34.71 $34.17 8,294
2022-03-24 $34.46 $34.55 $34.32 $34.55 $34.01 14,780
2022-03-23 $34.39 $34.57 $34.39 $34.45 $33.91 12,889
2022-03-22 $34.68 $34.80 $34.65 $34.80 $34.26 9,815
2022-03-21 $34.48 $34.69 $34.40 $34.51 $33.97 13,363
2022-03-18 $33.94 $34.60 $33.94 $34.60 $34.06 26,028
2022-03-17 $33.77 $34.27 $33.77 $34.25 $33.72 23,848
2022-03-16 $33.46 $33.95 $33.27 $33.95 $33.42 21,937
2022-03-15 $32.85 $32.97 $32.57 $32.97 $32.46 23,095
2022-03-14 $33.18 $33.24 $32.77 $32.85 $32.34 22,944
2022-03-11 $33.38 $33.38 $32.74 $32.80 $32.29 39,528
2022-03-10 $32.93 $33.15 $32.82 $32.97 $32.45 27,584
2022-03-09 $32.82 $33.24 $32.72 $33.07 $32.56 92,864
2022-03-08 $32.09 $32.60 $31.93 $32.09 $31.59 65,131
2022-03-07 $32.64 $32.66 $31.84 $32.01 $31.51 38,292
2022-03-04 $32.79 $32.86 $32.60 $32.84 $32.33 21,590
2022-03-03 $33.84 $33.84 $33.47 $33.53 $33.01 23,301
2022-03-02 $34.03 $34.19 $33.83 $34.08 $33.55 16,772
2022-03-01 $34.33 $34.33 $33.62 $33.75 $33.22 49,441
2022-02-28 $34.22 $34.60 $34.20 $34.33 $33.80 70,560
2022-02-25 $33.90 $34.44 $33.85 $34.44 $33.91 21,642
2022-02-24 $32.89 $33.69 $32.63 $33.64 $33.12 36,030
2022-02-23 $34.46 $34.46 $33.84 $33.85 $33.32 20,303
2022-02-22 $34.17 $34.35 $33.86 $34.15 $33.62 24,665
2022-02-18 $34.71 $34.72 $34.40 $34.40 $33.86 19,924
2022-02-17 $35.05 $35.05 $34.66 $34.71 $34.17 10,096
2022-02-16 $35.00 $35.35 $35.00 $35.23 $34.68 10,636
2022-02-15 $34.80 $35.14 $34.77 $35.14 $34.59 15,020
2022-02-14 $34.51 $34.51 $34.27 $34.31 $33.78 14,728
2022-02-11 $34.99 $35.17 $34.54 $34.60 $34.06 100,420
2022-02-10 $34.91 $35.54 $34.91 $35.07 $34.52 20,528
2022-02-09 $35.29 $35.47 $35.29 $35.43 $34.88 13,071
2022-02-08 $34.65 $34.84 $34.53 $34.75 $34.21 29,060
2022-02-07 $34.81 $35.03 $34.73 $34.80 $34.26 94,653
2022-02-04 $34.64 $34.90 $34.64 $34.74 $34.20 44,427
2022-02-03 $34.84 $35.04 $34.71 $34.71 $34.17 44,889
2022-02-02 $35.25 $35.37 $35.15 $35.25 $34.70 34,413
2022-02-01 $34.80 $35.05 $34.64 $34.99 $34.45 24,737
2022-01-31 $34.08 $34.59 $34.08 $34.54 $34.00 15,440
2022-01-28 $33.46 $33.86 $33.39 $33.80 $33.27 75,409
2022-01-27 $33.88 $33.93 $33.46 $33.57 $33.05 16,487
2022-01-26 $34.48 $34.50 $33.77 $33.93 $33.40 27,228
2022-01-25 $33.66 $34.26 $33.66 $34.08 $33.55 34,842
2022-01-24 $33.87 $34.19 $33.24 $34.10 $33.57 34,262
2022-01-21 $35.02 $35.02 $34.51 $34.59 $34.05 37,115
2022-01-20 $35.49 $35.71 $35.15 $35.15 $34.60 19,369
2022-01-19 $35.68 $35.68 $35.38 $35.38 $34.83 16,755
2022-01-18 $35.50 $35.69 $35.34 $35.52 $34.97 16,410
2022-01-14 $35.86 $36.02 $35.82 $35.97 $35.41 6,745
2022-01-13 $36.40 $36.49 $36.03 $36.03 $35.46 17,113
2022-01-12 $36.23 $36.38 $36.21 $36.34 $35.77 17,742
2022-01-11 $35.33 $35.88 $35.32 $35.83 $35.27 19,604
2022-01-10 $35.33 $35.33 $35.05 $35.32 $34.77 30,331
2022-01-07 $35.75 $35.88 $35.58 $35.87 $35.31 86,103
2022-01-06 $35.86 $35.97 $35.69 $35.79 $35.23 23,681
2022-01-05 $36.51 $36.57 $36.00 $36.04 $35.48 33,992
2022-01-04 $36.51 $36.53 $36.31 $36.43 $35.86 9,453
2022-01-03 $36.25 $36.35 $36.18 $36.28 $35.72 25,646
2021-12-31 $36.16 $36.36 $36.12 $36.25 $35.69 10,580
2021-12-30 $36.20 $36.28 $36.16 $36.16 $35.60 16,421
2021-12-29 $36.19 $36.32 $36.15 $36.27 $35.67 16,929
2021-12-28 $36.06 $36.18 $36.02 $36.04 $35.44 10,264
2021-12-27 $35.72 $36.01 $35.72 $35.99 $35.39 27,023
2021-12-23 $35.47 $35.72 $35.47 $35.70 $35.10 7,040
2021-12-22 $35.04 $35.49 $35.03 $35.49 $34.90 19,918
2021-12-21 $34.71 $34.99 $34.71 $34.99 $34.41 13,855
2021-12-20 $34.50 $34.51 $34.31 $34.49 $33.91 242,990
2021-12-17 $34.93 $35.05 $34.76 $34.76 $34.18 49,066
2021-12-16 $35.28 $35.39 $35.02 $35.12 $34.53 17,015
2021-12-15 $34.65 $35.12 $34.51 $35.01 $34.43 53,526
2021-12-14 $34.89 $34.89 $34.59 $34.68 $34.10 10,443
2021-12-13 $35.34 $35.34 $34.98 $35.03 $34.45 17,990
2021-12-10 $36.47 $36.55 $36.34 $36.39 $34.83 10,593
2021-12-09 $36.39 $36.48 $36.31 $36.42 $34.86 41,580
2021-12-08 $36.56 $36.74 $36.54 $36.71 $35.13 28,495
2021-12-07 $36.29 $36.66 $36.29 $36.66 $35.09 22,690
2021-12-06 $35.52 $35.69 $35.52 $35.64 $34.11 17,283
2021-12-03 $35.69 $35.69 $35.22 $35.38 $33.86 14,266
2021-12-02 $35.20 $35.59 $35.20 $35.44 $33.92 13,879
2021-12-01 $35.90 $35.92 $35.19 $35.19 $33.68 14,212
2021-11-30 $35.77 $35.77 $35.28 $35.50 $33.98 12,105
2021-11-29 $35.91 $35.94 $35.67 $35.79 $34.26 22,151
2021-11-26 $35.87 $35.87 $35.52 $35.59 $34.06 10,005
2021-11-24 $36.06 $36.35 $36.06 $36.33 $34.77 5,667
2021-11-23 $36.64 $36.76 $36.44 $36.63 $35.06 10,341
2021-11-22 $37.09 $37.16 $36.87 $36.87 $35.29 8,878
2021-11-19 $37.24 $37.28 $37.06 $37.16 $35.57 23,284
2021-11-18 $37.35 $37.39 $37.17 $37.32 $35.72 12,655
2021-11-17 $37.30 $37.35 $37.23 $37.34 $35.74 15,033
2021-11-16 $37.43 $37.49 $37.40 $37.40 $35.80 6,618
2021-11-15 $37.76 $37.76 $37.60 $37.71 $36.09 19,025
2021-11-12 $37.60 $37.66 $37.58 $37.66 $36.04 5,771
2021-11-11 $37.49 $37.54 $37.40 $37.40 $35.79 33,687
2021-11-10 $37.61 $37.70 $37.22 $37.28 $35.68 12,635
2021-11-09 $37.99 $37.99 $37.78 $37.89 $36.26 9,566
2021-11-08 $37.98 $37.99 $37.92 $37.92 $36.29 5,101
2021-11-05 $37.86 $37.88 $37.72 $37.86 $36.23 12,325
2021-11-04 $37.88 $37.95 $37.81 $37.94 $36.32 8,456
2021-11-03 $37.63 $37.92 $37.63 $37.89 $36.26 5,827
2021-11-02 $37.66 $37.67 $37.53 $37.61 $36.00 8,180
2021-11-01 $37.78 $37.84 $37.73 $37.82 $36.20 6,377
2021-10-29 $37.46 $37.59 $37.41 $37.57 $35.96 11,192
2021-10-28 $37.67 $37.84 $37.64 $37.84 $36.22 15,591
2021-10-27 $37.61 $37.63 $37.45 $37.45 $35.84 35,564
2021-10-26 $37.75 $37.81 $37.60 $37.67 $36.05 13,972
2021-10-25 $37.60 $37.75 $37.60 $37.68 $36.06 26,527
2021-10-22 $37.62 $37.77 $37.52 $37.67 $36.05 21,496
2021-10-21 $37.53 $37.53 $37.38 $37.44 $35.83 11,726
2021-10-20 $37.44 $37.70 $37.44 $37.60 $35.99 9,949
2021-10-19 $37.54 $37.62 $37.44 $37.54 $35.93 7,575
2021-10-18 $37.28 $37.37 $37.24 $37.31 $35.71 7,478
2021-10-15 $37.35 $37.46 $37.30 $37.42 $35.81 11,400
2021-10-14 $36.90 $37.12 $36.90 $37.07 $35.48 7,796
2021-10-13 $36.43 $36.66 $36.33 $36.60 $35.03 9,500
2021-10-12 $36.15 $36.19 $36.06 $36.12 $34.57 8,646
2021-10-11 $36.26 $36.34 $36.05 $36.07 $34.52 6,303
2021-10-08 $36.27 $36.28 $36.11 $36.22 $34.67 5,813
2021-10-07 $36.02 $36.31 $35.98 $36.20 $34.65 65,635
2021-10-06 $35.65 $35.96 $35.50 $35.96 $34.42 13,611
2021-10-05 $36.00 $36.28 $36.00 $36.17 $34.62 109,261
2021-10-04 $36.33 $36.33 $35.87 $35.98 $34.44 21,469
2021-10-01 $36.46 $36.60 $36.17 $36.50 $34.93 25,781
2021-09-30 $36.50 $36.61 $36.40 $36.43 $34.86 4,348
2021-09-29 $36.57 $36.59 $36.33 $36.37 $34.81 11,687
2021-09-28 $36.69 $36.74 $36.56 $36.59 $35.02 9,430
2021-09-27 $37.51 $37.67 $37.51 $37.55 $35.94 22,276
2021-09-24 $37.80 $37.94 $37.80 $37.88 $36.26 9,379
2021-09-23 $38.23 $38.33 $38.23 $38.29 $36.65 18,390
2021-09-22 $37.70 $37.97 $37.70 $37.75 $36.13 8,369
2021-09-21 $37.66 $37.75 $37.59 $37.59 $35.98 7,368
2021-09-20 $37.30 $37.41 $37.05 $37.33 $35.73 16,974
2021-09-17 $38.42 $38.42 $38.14 $38.22 $36.58 105,049
2021-09-16 $38.38 $38.60 $38.38 $38.56 $36.90 6,723
2021-09-15 $38.49 $38.69 $38.46 $38.65 $36.99 5,490
2021-09-14 $38.66 $38.66 $38.47 $38.50 $36.85 9,057
2021-09-13 $38.71 $38.71 $38.53 $38.61 $36.95 12,335
2021-09-10 $38.69 $38.69 $38.38 $38.43 $36.79 13,172
2021-09-09 $38.38 $38.53 $38.38 $38.41 $36.76 9,337
2021-09-08 $38.50 $38.50 $38.26 $38.33 $36.68 16,902
2021-09-07 $38.78 $38.78 $38.63 $38.68 $37.02 14,399
2021-09-03 $38.72 $38.93 $38.63 $38.87 $37.20 7,075
2021-09-02 $38.51 $38.64 $38.51 $38.60 $36.94 7,082
2021-09-01 $38.22 $38.46 $38.22 $38.34 $36.69 7,591
2021-08-31 $38.11 $38.11 $37.98 $38.07 $36.44 15,798
2021-08-30 $38.00 $38.09 $38.00 $38.03 $36.40 5,831
2021-08-27 $37.50 $37.92 $37.48 $37.84 $36.22 8,492
2021-08-26 $37.49 $37.60 $37.46 $37.48 $35.87 10,038
2021-08-25 $37.55 $37.65 $37.52 $37.62 $36.00 5,269
2021-08-24 $37.45 $37.58 $37.45 $37.49 $35.88 9,331
2021-08-23 $37.33 $37.44 $37.31 $37.42 $35.81 13,602
2021-08-20 $36.66 $36.88 $36.66 $36.86 $35.28 21,540
2021-08-19 $36.79 $36.90 $36.65 $36.77 $35.19 16,963
2021-08-18 $37.29 $37.41 $37.23 $37.23 $35.63 6,282
2021-08-17 $37.29 $37.29 $37.04 $37.16 $35.57 7,492
2021-08-16 $37.54 $37.62 $37.40 $37.61 $36.00 12,764
2021-08-13 $37.69 $37.82 $37.69 $37.77 $36.15 12,770
2021-08-12 $37.53 $37.67 $37.53 $37.62 $36.01 10,285
2021-08-11 $37.60 $37.69 $37.57 $37.67 $36.05 4,750
2021-08-10 $37.42 $37.49 $37.40 $37.49 $35.88 4,799
2021-08-09 $37.41 $37.44 $37.36 $37.37 $35.77 3,621
2021-08-06 $37.59 $37.59 $37.39 $37.46 $35.85 3,925
2021-08-05 $37.78 $37.82 $37.73 $37.73 $36.11 11,914
2021-08-04 $37.91 $37.93 $37.73 $37.73 $36.11 9,611
2021-08-03 $37.86 $37.99 $37.76 $37.94 $36.31 15,481
2021-08-02 $37.89 $37.96 $37.75 $37.82 $36.20 12,720
2021-07-30 $37.63 $37.77 $37.57 $37.68 $36.06 6,878
2021-07-29 $37.74 $37.87 $37.74 $37.80 $36.18 8,788
2021-07-28 $37.27 $37.50 $37.27 $37.45 $35.84 16,988
2021-07-27 $37.31 $37.31 $37.07 $37.18 $35.58 21,229
2021-07-26 $37.24 $37.50 $37.24 $37.50 $35.89 7,308
2021-07-23 $37.27 $37.30 $37.18 $37.25 $35.65 10,212
2021-07-22 $37.09 $37.13 $36.93 $37.11 $35.52 5,435
2021-07-21 $36.44 $36.85 $36.44 $36.85 $35.27 9,035
2021-07-20 $35.89 $36.32 $35.89 $36.26 $34.70 16,915
2021-07-19 $36.05 $36.05 $35.76 $35.88 $34.34 88,047
2021-07-16 $36.97 $36.97 $36.57 $36.58 $35.01 9,790
2021-07-15 $37.00 $37.02 $36.78 $36.92 $35.34 12,707
2021-07-14 $37.37 $37.41 $37.19 $37.26 $35.66 40,294
2021-07-13 $37.26 $37.34 $37.11 $37.22 $35.62 6,496
2021-07-12 $37.08 $37.27 $37.08 $37.25 $35.65 8,888
2021-07-09 $36.82 $37.11 $36.82 $37.11 $35.52 25,784
2021-07-08 $36.45 $36.59 $36.37 $36.46 $34.90 12,566
2021-07-07 $37.04 $37.08 $36.87 $37.01 $35.42 15,797
2021-07-06 $37.12 $37.12 $36.64 $36.84 $35.26 13,376
2021-07-02 $36.97 $37.12 $36.94 $37.08 $35.49 11,039
2021-07-01 $36.79 $36.83 $36.65 $36.76 $35.18 14,823
2021-06-30 $36.67 $36.79 $36.59 $36.71 $35.13 21,094
2021-06-29 $36.87 $36.90 $36.78 $36.80 $35.22 12,318
2021-06-28 $36.90 $36.90 $36.77 $36.83 $35.25 7,100
2021-06-25 $36.98 $36.99 $36.85 $36.89 $35.31 7,434
2021-06-24 $36.77 $36.82 $36.62 $36.82 $35.24 10,476
2021-06-23 $36.43 $36.62 $36.35 $36.37 $34.81 23,267
2021-06-22 $36.44 $36.65 $36.29 $36.59 $35.02 10,543
2021-06-21 $36.16 $36.56 $36.16 $36.49 $34.92 15,792
2021-06-18 $36.14 $36.19 $36.01 $36.04 $34.49 6,616
2021-06-17 $36.67 $36.68 $36.41 $36.52 $34.96 9,227
2021-06-16 $37.24 $37.34 $36.86 $36.92 $35.34 27,878
2021-06-15 $37.34 $37.39 $37.16 $37.29 $35.69 9,036
2021-06-14 $37.34 $37.47 $37.34 $37.42 $35.81 12,874
2021-06-11 $37.31 $37.39 $37.28 $37.39 $35.78 2,988
2021-06-10 $37.20 $37.36 $37.18 $37.28 $35.68 9,540
2021-06-09 $37.74 $37.74 $37.58 $37.60 $35.58 21,361
2021-06-08 $37.91 $37.91 $37.76 $37.76 $35.74 15,969
2021-06-07 $37.75 $37.79 $37.68 $37.78 $35.75 38,695
2021-06-04 $37.67 $37.78 $37.67 $37.77 $35.74 17,949
2021-06-03 $37.38 $37.44 $37.30 $37.38 $35.38 13,209
2021-06-02 $37.60 $37.73 $37.56 $37.63 $35.61 6,596
2021-06-01 $37.77 $37.82 $37.62 $37.69 $35.67 14,743
2021-05-28 $37.34 $37.42 $37.33 $37.33 $35.33 4,283
2021-05-27 $37.27 $37.31 $37.13 $37.30 $35.30 7,044
2021-05-26 $37.18 $37.29 $36.94 $37.15 $35.16 5,871
2021-05-25 $37.32 $37.32 $37.15 $37.15 $35.16 10,184
2021-05-24 $37.12 $37.31 $37.12 $37.23 $35.23 12,426
2021-05-21 $37.08 $37.09 $36.89 $36.98 $34.99 17,675
2021-05-20 $36.85 $37.09 $36.85 $37.01 $35.03 6,868
2021-05-19 $36.39 $36.65 $36.34 $36.53 $34.57 15,606
2021-05-18 $36.84 $36.89 $36.70 $36.72 $34.75 10,895
2021-05-17 $36.46 $36.57 $36.36 $36.55 $34.59 19,978
2021-05-14 $36.30 $36.56 $36.30 $36.56 $34.60 5,653
2021-05-13 $35.81 $36.13 $35.81 $36.02 $34.09 24,880
2021-05-12 $36.27 $36.43 $35.80 $35.86 $33.93 20,334
2021-05-11 $36.50 $36.74 $36.46 $36.67 $34.70 8,840
2021-05-10 $37.46 $37.46 $37.04 $37.06 $35.07 22,313
2021-05-07 $37.05 $37.36 $37.05 $37.32 $35.32 11,592
2021-05-06 $36.68 $36.85 $36.55 $36.84 $34.86 16,637
2021-05-05 $36.71 $36.77 $36.66 $36.71 $34.74 36,357
2021-05-04 $36.54 $36.54 $36.31 $36.40 $34.45 14,680
2021-05-03 $36.85 $36.93 $36.74 $36.86 $34.88 13,725
2021-04-30 $36.72 $36.77 $36.41 $36.41 $34.45 12,003
2021-04-29 $36.94 $36.94 $36.71 $36.87 $34.89 14,966
2021-04-28 $36.67 $36.88 $36.67 $36.86 $34.88 13,383
2021-04-27 $36.75 $36.86 $36.74 $36.76 $34.79 6,679
2021-04-26 $36.85 $36.96 $36.84 $36.92 $34.94 7,958
2021-04-23 $36.63 $36.81 $36.63 $36.76 $34.79 2,825
2021-04-22 $36.63 $36.63 $36.40 $36.46 $34.51 8,868
2021-04-21 $36.30 $36.63 $36.30 $36.63 $34.66 22,358
2021-04-20 $36.63 $36.63 $36.31 $36.40 $34.45 38,685
2021-04-19 $37.01 $37.01 $36.75 $36.84 $34.86 17,429
2021-04-16 $36.75 $36.86 $36.74 $36.86 $34.88 9,234
2021-04-15 $36.52 $36.63 $36.52 $36.61 $34.65 10,411
2021-04-14 $36.42 $36.45 $36.30 $36.30 $34.35 6,393
2021-04-13 $36.16 $36.34 $36.10 $36.27 $34.32 10,574
2021-04-12 $36.05 $36.05 $35.84 $35.88 $33.96 13,335
2021-04-09 $35.97 $36.21 $35.97 $36.17 $34.23 30,570
2021-04-08 $35.93 $36.05 $35.91 $36.05 $34.11 7,701
2021-04-07 $35.76 $35.82 $35.70 $35.72 $33.80 30,164
2021-04-06 $35.66 $35.81 $35.61 $35.67 $33.76 14,821
2021-04-05 $35.85 $35.88 $35.62 $35.86 $33.94 43,731
2021-04-01 $35.20 $35.51 $35.20 $35.51 $33.60 10,545
2021-03-31 $34.89 $35.04 $34.86 $34.98 $33.10 26,307
2021-03-30 $34.92 $34.95 $34.76 $34.89 $33.02 16,253
2021-03-29 $35.20 $35.24 $35.00 $35.12 $33.24 12,155
2021-03-26 $34.95 $35.41 $34.95 $35.41 $33.51 227,696
2021-03-25 $34.62 $34.87 $34.44 $34.87 $33.00 15,863
2021-03-24 $34.74 $34.87 $34.58 $34.58 $32.73 10,765
2021-03-23 $35.08 $35.09 $34.79 $34.79 $32.92 7,875
2021-03-22 $35.42 $35.60 $35.40 $35.51 $33.61 13,500
2021-03-19 $35.32 $35.40 $35.22 $35.35 $33.45 15,218
2021-03-18 $35.35 $35.49 $35.16 $35.17 $33.28 11,763
2021-03-17 $35.13 $35.48 $34.98 $35.42 $33.52 14,071
2021-03-16 $35.21 $35.27 $35.17 $35.20 $33.31 10,080
2021-03-15 $34.90 $35.02 $34.65 $35.02 $33.14 12,920
2021-03-12 $34.60 $34.92 $34.60 $34.91 $33.04 37,253
2021-03-11 $34.72 $34.86 $34.69 $34.83 $32.96 14,012
2021-03-10 $34.40 $34.51 $34.25 $34.47 $32.62 21,413
2021-03-09 $34.09 $34.34 $34.09 $34.25 $32.41 11,313
2021-03-08 $33.63 $33.84 $33.57 $33.60 $31.80 14,654
2021-03-05 $33.61 $33.88 $33.54 $33.88 $32.06 9,140
2021-03-04 $34.05 $34.19 $33.50 $33.66 $31.85 14,417
2021-03-03 $34.27 $34.31 $34.08 $34.08 $32.25 38,963
2021-03-02 $34.27 $34.40 $34.19 $34.24 $32.40 8,493
2021-03-01 $34.12 $34.39 $34.12 $34.31 $32.47 52,017
2021-02-26 $34.09 $34.09 $33.67 $33.73 $31.92 169,818
2021-02-25 $34.78 $34.81 $34.15 $34.17 $32.34 13,641
2021-02-24 $34.52 $34.84 $34.43 $34.79 $32.92 24,435
2021-02-23 $34.50 $34.81 $34.29 $34.67 $32.81 23,189
2021-02-22 $34.72 $34.92 $34.71 $34.71 $32.85 36,049
2021-02-19 $34.81 $34.92 $34.74 $34.77 $32.91 10,438
2021-02-18 $34.69 $34.73 $34.51 $34.69 $32.83 17,482
2021-02-17 $35.04 $35.09 $34.84 $35.03 $33.15 17,672
2021-02-16 $35.46 $35.49 $35.29 $35.30 $33.41 14,493
2021-02-12 $35.00 $35.31 $35.00 $35.28 $33.39 15,827
2021-02-11 $35.09 $35.30 $35.07 $35.16 $33.28 14,358
2021-02-10 $34.95 $35.04 $34.79 $34.91 $33.04 17,980
2021-02-09 $34.96 $35.15 $34.95 $35.08 $33.20 12,668
2021-02-08 $34.81 $34.93 $34.79 $34.79 $32.92 14,749
2021-02-05 $34.38 $34.61 $34.31 $34.54 $32.69 14,274
2021-02-04 $34.18 $34.26 $34.13 $34.20 $32.36 19,916
2021-02-03 $34.23 $34.32 $34.16 $34.32 $32.47 145,605
2021-02-02 $33.94 $34.19 $33.94 $34.18 $32.35 6,307
2021-02-01 $33.73 $33.90 $33.62 $33.85 $32.03 18,456
2021-01-29 $33.67 $33.70 $33.22 $33.41 $31.62 13,001
2021-01-28 $33.71 $34.04 $33.71 $33.87 $32.06 39,058
2021-01-27 $33.69 $33.87 $33.40 $33.49 $31.70 16,201
2021-01-26 $34.29 $34.37 $34.20 $34.32 $32.48 29,421
2021-01-25 $34.00 $34.20 $33.90 $34.16 $32.33 21,840
2021-01-22 $34.21 $34.31 $34.16 $34.27 $32.43 23,664
2021-01-21 $34.42 $34.48 $34.23 $34.48 $32.63 7,266
2021-01-20 $34.30 $34.48 $34.26 $34.44 $32.59 17,129
2021-01-19 $33.84 $34.00 $33.84 $34.00 $32.17 7,488
2021-01-15 $33.81 $33.82 $33.59 $33.72 $31.91 14,763
2021-01-14 $34.22 $34.37 $34.22 $34.28 $32.44 39,205
2021-01-13 $34.01 $34.12 $34.00 $34.02 $32.19 10,989
2021-01-12 $33.85 $34.05 $33.78 $34.05 $32.22 14,263
2021-01-11 $33.60 $33.88 $33.60 $33.77 $31.96 12,017
2021-01-08 $34.29 $34.29 $33.92 $34.22 $32.39 12,404
2021-01-07 $34.01 $34.07 $33.85 $34.07 $32.24 12,162
2021-01-06 $33.91 $34.34 $33.91 $34.18 $32.34 20,895
2021-01-05 $33.66 $34.12 $33.66 $33.97 $32.15 13,475
2021-01-04 $33.75 $33.83 $33.37 $33.49 $31.69 26,465
2020-12-31 $33.57 $33.57 $33.09 $33.27 $31.49 93,056
2020-12-30 $33.60 $33.70 $33.54 $33.54 $31.74 22,894
2020-12-29 $33.68 $33.68 $33.47 $33.50 $31.66 31,264
2020-12-28 $33.45 $33.45 $33.24 $33.24 $31.41 6,780
2020-12-24 $33.18 $33.24 $33.06 $33.15 $31.33 9,892
2020-12-23 $32.89 $33.03 $32.89 $33.00 $31.19 16,444
2020-12-22 $32.58 $32.60 $32.52 $32.55 $30.76 17,059
2020-12-21 $32.36 $32.81 $32.33 $32.76 $30.96 30,902
2020-12-18 $33.12 $33.12 $32.91 $32.97 $31.16 22,619
2020-12-17 $33.09 $33.19 $33.06 $33.08 $31.26 11,589
2020-12-16 $32.83 $32.83 $32.62 $32.80 $31.00 14,244
2020-12-15 $32.49 $32.76 $32.45 $32.73 $30.94 17,388
2020-12-14 $32.54 $32.54 $32.29 $32.30 $30.53 16,547
2020-12-11 $32.50 $32.59 $32.45 $32.57 $30.37 204,899
2020-12-10 $32.37 $32.64 $32.37 $32.62 $30.42 13,502
2020-12-09 $32.71 $32.71 $32.41 $32.53 $30.34 8,899
2020-12-08 $32.41 $32.54 $32.41 $32.54 $30.34 3,535
2020-12-07 $32.43 $32.52 $32.40 $32.44 $30.25 13,900
2020-12-04 $32.76 $32.83 $32.69 $32.76 $30.55 18,360
2020-12-03 $32.51 $32.72 $32.51 $32.60 $30.40 22,594
2020-12-02 $32.28 $32.39 $32.28 $32.37 $30.19 7,928
2020-12-01 $32.26 $32.46 $32.18 $32.45 $30.27 14,484
2020-11-30 $32.23 $32.23 $31.68 $31.68 $29.54 19,721
2020-11-27 $31.95 $32.15 $31.95 $32.15 $29.98 9,421
2020-11-25 $31.71 $31.86 $31.71 $31.86 $29.72 3,381
2020-11-24 $31.82 $31.96 $31.68 $31.96 $29.81 14,262
2020-11-23 $31.86 $31.89 $31.66 $31.72 $29.58 8,193
2020-11-20 $31.66 $31.74 $31.60 $31.74 $29.60 13,118
2020-11-19 $31.31 $31.49 $31.30 $31.48 $29.35 8,206
2020-11-18 $31.52 $31.65 $31.34 $31.34 $29.23 9,516
2020-11-17 $31.37 $31.56 $31.37 $31.44 $29.32 11,360
2020-11-16 $31.57 $31.64 $31.50 $31.58 $29.45 21,455
2020-11-13 $31.06 $31.28 $31.06 $31.24 $29.14 6,835
2020-11-12 $30.98 $31.11 $30.78 $30.80 $28.72 12,392
2020-11-11 $31.17 $31.30 $31.17 $31.24 $29.13 19,686
2020-11-10 $31.24 $31.25 $31.05 $31.09 $29.00 8,246
2020-11-09 $31.93 $31.93 $31.45 $31.45 $29.33 26,670
2020-11-06 $30.98 $30.98 $30.84 $30.93 $28.84 13,261
2020-11-05 $30.76 $30.82 $30.70 $30.78 $28.71 8,389
2020-11-04 $29.91 $30.23 $29.91 $29.97 $27.95 10,431
2020-11-03 $29.62 $29.85 $29.62 $29.83 $27.82 22,189
2020-11-02 $29.08 $29.08 $28.93 $29.07 $27.11 8,741
2020-10-30 $28.78 $28.88 $28.74 $28.88 $26.94 10,386
2020-10-29 $28.83 $29.08 $28.71 $29.05 $27.09 45,763
2020-10-28 $29.07 $29.09 $28.81 $28.81 $26.87 13,356
2020-10-27 $29.79 $29.83 $29.62 $29.62 $27.62 8,202
2020-10-26 $30.02 $30.07 $29.75 $29.78 $27.77 16,644
2020-10-23 $30.24 $30.37 $30.22 $30.32 $28.27 3,869
2020-10-22 $30.34 $30.38 $30.18 $30.33 $28.28 10,778
2020-10-21 $30.36 $30.48 $30.35 $30.37 $28.32 10,874
2020-10-20 $30.36 $30.43 $30.29 $30.31 $28.27 6,007
2020-10-19 $30.45 $30.50 $30.20 $30.20 $28.17 7,461
2020-10-16 $30.40 $30.42 $30.35 $30.39 $28.34 15,686
2020-10-15 $30.21 $30.42 $30.18 $30.39 $28.34 8,789
2020-10-14 $30.81 $30.91 $30.68 $30.74 $28.67 11,562
2020-10-13 $30.70 $30.70 $30.56 $30.60 $28.54 5,698
2020-10-12 $30.89 $31.06 $30.89 $30.95 $28.86 22,943
2020-10-09 $30.71 $30.89 $30.71 $30.82 $28.74 12,210
2020-10-08 $30.50 $30.54 $30.42 $30.50 $28.45 10,333
2020-10-07 $30.30 $30.46 $30.28 $30.33 $28.29 9,906
2020-10-06 $30.44 $30.50 $30.12 $30.18 $28.15 22,837
2020-10-05 $30.29 $30.47 $30.26 $30.47 $28.41 13,241
2020-10-02 $30.01 $30.14 $29.96 $30.05 $28.02 14,589
2020-10-01 $30.10 $30.24 $30.10 $30.20 $28.17 7,664
2020-09-30 $29.95 $30.14 $29.81 $30.06 $28.03 39,082
2020-09-29 $29.98 $30.02 $29.86 $29.96 $27.94 15,877
2020-09-28 $29.89 $29.98 $29.85 $29.94 $27.92 15,251
2020-09-25 $29.11 $29.44 $29.11 $29.44 $27.45 9,393
2020-09-24 $29.12 $29.40 $29.06 $29.26 $27.29 14,883
2020-09-23 $29.55 $29.57 $29.19 $29.19 $27.22 9,068
2020-09-22 $29.57 $29.63 $29.34 $29.63 $27.64 9,550
2020-09-21 $29.57 $29.72 $29.37 $29.66 $27.66 18,983
2020-09-18 $30.43 $30.54 $30.32 $30.39 $28.34 5,580
2020-09-17 $30.23 $30.48 $30.23 $30.45 $28.40 10,940
2020-09-16 $30.45 $30.54 $30.33 $30.33 $28.29 5,776
2020-09-15 $30.32 $30.36 $30.19 $30.24 $28.20 10,114
2020-09-14 $30.14 $30.15 $30.05 $30.08 $28.05 12,257
2020-09-11 $29.87 $29.87 $29.62 $29.76 $27.76 11,041
2020-09-10 $29.94 $29.94 $29.35 $29.42 $27.44 15,221
2020-09-09 $29.75 $29.88 $29.67 $29.82 $27.81 22,435
2020-09-08 $29.27 $29.61 $29.27 $29.41 $27.42 22,759
2020-09-04 $29.81 $29.81 $29.29 $29.71 $27.70 8,087
2020-09-03 $30.17 $30.17 $29.58 $29.68 $27.68 20,651
2020-09-02 $30.25 $30.48 $30.20 $30.38 $28.33 11,411
2020-09-01 $30.13 $30.23 $30.05 $30.13 $28.10 9,642
2020-08-31 $30.10 $30.23 $30.06 $30.06 $28.04 14,582
2020-08-28 $30.01 $30.11 $30.00 $30.11 $28.08 10,508
2020-08-27 $30.16 $30.16 $29.80 $29.93 $27.91 18,736
2020-08-26 $29.96 $30.18 $29.96 $30.12 $28.09 13,723
2020-08-25 $29.98 $29.98 $29.68 $29.84 $27.83 7,246
2020-08-24 $30.02 $30.02 $29.72 $29.88 $27.87 9,689
2020-08-21 $29.44 $29.65 $29.44 $29.65 $27.65 19,391
2020-08-20 $29.58 $29.80 $29.58 $29.79 $27.78 18,734
2020-08-19 $30.03 $30.03 $29.70 $29.70 $27.69 8,140
2020-08-18 $30.12 $30.12 $29.94 $29.99 $27.97 8,395
2020-08-17 $29.98 $30.00 $29.89 $29.95 $27.93 6,814
2020-08-14 $29.72 $29.72 $29.54 $29.62 $27.62 10,203
2020-08-13 $29.76 $29.90 $29.70 $29.70 $27.70 12,168
2020-08-12 $29.65 $29.82 $29.65 $29.67 $27.67 10,479
2020-08-11 $29.57 $29.61 $29.25 $29.25 $27.28 19,684
2020-08-10 $29.34 $29.36 $29.29 $29.34 $27.36 8,006
2020-08-07 $29.13 $29.28 $29.13 $29.26 $27.29 16,023
2020-08-06 $29.33 $29.49 $29.23 $29.39 $27.41 6,084
2020-08-05 $29.37 $29.51 $29.30 $29.36 $27.38 9,134
2020-08-04 $28.80 $29.03 $28.75 $29.03 $27.07 30,523
2020-08-03 $28.70 $28.86 $28.55 $28.84 $26.90 6,159
2020-07-31 $28.71 $28.71 $28.31 $28.44 $26.52 8,089
2020-07-30 $28.65 $28.89 $28.42 $28.89 $26.94 51,304
2020-07-29 $28.94 $29.16 $28.94 $29.11 $27.15 18,709
2020-07-28 $29.03 $29.08 $28.92 $28.94 $26.99 19,243
2020-07-27 $28.91 $29.04 $28.91 $29.04 $27.08 2,269
2020-07-24 $28.51 $28.63 $28.47 $28.54 $26.62 29,380
2020-07-23 $28.69 $28.81 $28.54 $28.59 $26.66 54,109
2020-07-22 $28.76 $28.83 $28.69 $28.80 $26.86 23,436
2020-07-21 $28.69 $28.76 $28.53 $28.57 $26.64 25,293
2020-07-20 $28.40 $28.62 $28.35 $28.52 $26.60 7,011
2020-07-17 $28.25 $28.34 $28.15 $28.34 $26.43 16,234
2020-07-16 $28.21 $28.22 $28.06 $28.13 $26.23 17,998
2020-07-15 $28.41 $28.45 $28.23 $28.31 $26.40 9,600
2020-07-14 $27.73 $28.04 $27.73 $28.03 $26.14 14,800
2020-07-13 $28.08 $28.29 $27.69 $27.69 $25.82 13,578
2020-07-10 $27.79 $27.99 $27.74 $27.94 $26.06 7,425
2020-07-09 $27.92 $28.03 $27.56 $27.75 $25.88 18,364
2020-07-08 $27.84 $27.98 $27.76 $27.98 $26.09 20,004
2020-07-07 $27.91 $28.12 $27.81 $27.84 $25.96 21,452
2020-07-06 $28.08 $28.11 $27.97 $28.07 $26.18 50,672
2020-07-02 $27.62 $27.77 $27.54 $27.55 $25.69 36,705
2020-07-01 $27.34 $27.53 $27.32 $27.48 $25.62 27,900
2020-06-30 $27.17 $27.40 $27.14 $27.40 $25.56 9,494
2020-06-29 $27.28 $27.31 $27.13 $27.27 $25.43 10,635
2020-06-26 $27.11 $27.25 $27.06 $27.15 $25.32 50,513
2020-06-25 $27.15 $27.43 $27.05 $27.43 $25.58 36,968
2020-06-24 $27.48 $27.48 $27.09 $27.16 $25.33 41,928
2020-06-23 $27.87 $27.93 $27.74 $27.74 $25.87 5,905
2020-06-22 $27.42 $27.68 $27.42 $27.68 $25.81 27,593
2020-06-19 $27.53 $27.53 $27.18 $27.20 $25.37 12,641
2020-06-18 $27.40 $27.40 $27.34 $27.36 $25.51 8,212
2020-06-17 $27.69 $27.69 $27.43 $27.49 $25.64 20,919
2020-06-16 $27.62 $27.65 $27.34 $27.37 $25.53 10,914
2020-06-15 $26.50 $27.21 $26.50 $27.15 $25.32 9,183
2020-06-12 $27.39 $27.45 $26.86 $27.26 $25.16 16,748
2020-06-11 $27.45 $27.57 $26.79 $26.81 $24.74 14,871
2020-06-10 $28.22 $28.33 $28.06 $28.21 $26.03 22,715
2020-06-09 $28.03 $28.24 $28.03 $28.15 $25.98 5,032
2020-06-08 $28.36 $28.64 $28.26 $28.64 $26.43 21,375
2020-06-05 $28.29 $28.47 $28.24 $28.32 $26.13 30,947
2020-06-04 $27.95 $28.07 $27.94 $27.99 $25.83 6,508
2020-06-03 $27.92 $28.12 $27.92 $28.02 $25.86 12,895
2020-06-02 $27.84 $27.87 $27.65 $27.82 $25.67 13,135
2020-06-01 $27.19 $27.62 $27.17 $27.58 $25.45 7,475
2020-05-29 $26.99 $27.15 $26.81 $27.14 $25.04 21,051
2020-05-28 $26.97 $27.22 $26.92 $26.93 $24.85 16,467
2020-05-27 $26.79 $26.79 $26.49 $26.69 $24.63 12,438
2020-05-26 $26.60 $26.74 $26.60 $26.60 $24.55 8,790
2020-05-22 $25.81 $25.96 $25.78 $25.96 $23.96 22,247
2020-05-21 $26.11 $26.11 $25.78 $25.89 $23.89 37,867
2020-05-20 $26.03 $26.17 $25.92 $25.99 $23.98 20,062
2020-05-19 $25.60 $25.78 $25.49 $25.49 $23.52 11,604
2020-05-18 $25.53 $25.86 $25.51 $25.85 $23.85 31,480
2020-05-15 $24.72 $25.03 $24.72 $25.00 $23.07 25,259
2020-05-14 $24.39 $24.78 $24.31 $24.71 $22.80 26,795
2020-05-13 $25.36 $25.36 $24.85 $24.94 $23.01 69,526
2020-05-12 $25.59 $25.62 $25.10 $25.10 $23.16 32,228
2020-05-11 $25.53 $25.73 $25.51 $25.63 $23.65 35,841
2020-05-08 $25.59 $25.65 $25.51 $25.58 $23.60 18,879
2020-05-07 $25.08 $25.28 $25.07 $25.13 $23.19 19,645
2020-05-06 $25.00 $25.00 $24.68 $24.68 $22.77 4,717
2020-05-05 $24.97 $25.12 $24.85 $24.92 $23.00 60,949
2020-05-04 $24.63 $24.97 $24.61 $24.97 $23.04 15,991
2020-05-01 $24.88 $25.02 $24.68 $24.89 $22.97 23,848
2020-04-30 $25.40 $25.57 $25.27 $25.42 $23.46 124,463
2020-04-29 $25.62 $25.91 $25.62 $25.87 $23.87 65,635
2020-04-28 $25.45 $25.45 $25.12 $25.15 $23.21 46,947
2020-04-27 $24.72 $24.99 $24.69 $24.89 $22.97 15,567
2020-04-24 $24.45 $24.59 $24.26 $24.59 $22.69 18,552
2020-04-23 $24.36 $24.66 $24.25 $24.31 $22.43 19,389
2020-04-22 $24.14 $24.14 $23.95 $24.14 $22.28 7,974
2020-04-21 $23.77 $23.93 $23.54 $23.66 $21.83 13,587
2020-04-20 $24.15 $24.45 $24.08 $24.13 $22.27 35,938
2020-04-17 $24.29 $24.36 $24.08 $24.35 $22.47 21,263
2020-04-16 $23.85 $24.00 $23.74 $23.96 $22.11 31,535
2020-04-15 $23.78 $23.86 $23.57 $23.62 $21.80 31,865
2020-04-14 $24.57 $24.82 $24.57 $24.62 $22.72 16,921
2020-04-13 $24.24 $24.38 $24.10 $24.21 $22.34 27,818
2020-04-09 $24.24 $24.50 $24.12 $24.39 $22.51 63,798
2020-04-08 $23.46 $23.77 $23.35 $23.70 $21.87 17,492
2020-04-07 $23.92 $23.92 $23.22 $23.25 $21.45 28,410
2020-04-06 $22.64 $22.84 $22.61 $22.84 $21.08 38,660
2020-04-03 $21.90 $21.90 $21.49 $21.63 $19.96 41,804
2020-04-02 $21.94 $22.29 $21.89 $22.18 $20.47 15,099
2020-04-01 $22.17 $22.36 $21.79 $21.96 $20.26 15,210
2020-03-31 $22.74 $23.29 $22.65 $22.85 $21.09 54,679
2020-03-30 $22.71 $22.91 $22.57 $22.79 $21.03 53,125
2020-03-27 $22.41 $23.01 $22.23 $22.51 $20.77 90,455
2020-03-26 $22.28 $23.16 $22.24 $23.15 $21.36 29,442
2020-03-25 $21.37 $22.31 $21.17 $21.94 $20.25 78,896
2020-03-24 $20.97 $21.27 $20.77 $21.17 $19.54 121,723
2020-03-23 $19.87 $20.02 $19.40 $19.53 $18.02 62,179
2020-03-20 $20.70 $20.90 $19.89 $19.91 $18.37 61,716
2020-03-19 $19.33 $20.31 $19.33 $19.87 $18.33 103,832
2020-03-18 $19.98 $20.46 $19.24 $19.86 $18.33 124,264
2020-03-17 $20.75 $21.28 $20.51 $21.21 $19.57 542,213
2020-03-16 $20.25 $21.20 $20.25 $20.56 $18.97 117,213
2020-03-13 $23.60 $23.60 $22.04 $23.22 $21.43 151,033
2020-03-12 $23.08 $23.32 $22.07 $22.23 $20.51 390,156
2020-03-11 $25.70 $25.70 $24.88 $25.03 $23.10 48,484
2020-03-10 $26.66 $26.66 $25.65 $26.51 $24.46 57,288
2020-03-09 $25.93 $26.28 $25.40 $25.44 $23.48 110,009
2020-03-06 $27.61 $27.74 $27.43 $27.73 $25.59 61,016
2020-03-05 $28.30 $28.34 $27.98 $28.10 $25.93 36,212
2020-03-04 $28.50 $28.89 $28.37 $28.89 $26.66 63,174
2020-03-03 $28.51 $28.88 $28.05 $28.28 $26.10 43,734
2020-03-02 $27.95 $28.36 $27.74 $28.32 $26.13 72,501
2020-02-28 $27.51 $27.90 $27.32 $27.90 $25.75 46,200
2020-02-27 $28.66 $28.79 $28.12 $28.12 $25.95 44,179
2020-02-26 $29.49 $29.51 $29.13 $29.17 $26.92 15,472
2020-02-25 $29.89 $29.89 $29.21 $29.26 $27.00 17,259
2020-02-24 $29.83 $29.97 $29.79 $29.80 $27.50 14,925
2020-02-21 $31.00 $31.06 $30.92 $30.95 $28.56 52,850
2020-02-20 $31.17 $31.25 $30.99 $31.12 $28.71 9,321
2020-02-19 $31.27 $31.32 $31.22 $31.22 $28.81 8,114
2020-02-18 $31.15 $31.18 $31.07 $31.09 $28.69 32,890
2020-02-14 $31.41 $31.48 $31.35 $31.44 $29.01 19,904
2020-02-13 $31.48 $31.48 $31.36 $31.42 $28.99 10,528
2020-02-12 $31.52 $31.55 $31.42 $31.55 $29.11 13,366
2020-02-11 $31.25 $31.41 $31.25 $31.37 $28.95 19,340
2020-02-10 $31.05 $31.13 $31.02 $31.07 $28.67 6,863
2020-02-07 $31.32 $31.32 $31.08 $31.08 $28.68 18,288
2020-02-06 $31.35 $31.40 $31.33 $31.40 $28.98 13,394
2020-02-05 $31.36 $31.43 $31.28 $31.43 $29.00 7,098
2020-02-04 $31.16 $31.28 $31.14 $31.23 $28.82 21,592
2020-02-03 $30.67 $30.79 $30.58 $30.65 $28.28 170,537
2020-01-31 $31.02 $31.04 $30.77 $30.85 $28.47 21,672
2020-01-30 $30.85 $31.15 $30.85 $31.13 $28.73 6,686
2020-01-29 $31.08 $31.21 $31.08 $31.14 $28.73 12,305
2020-01-28 $31.05 $31.23 $31.05 $31.21 $28.80 6,662
2020-01-27 $31.14 $31.14 $30.93 $31.01 $28.61 62,145
2020-01-24 $31.83 $31.83 $31.54 $31.61 $29.17 10,457
2020-01-23 $31.78 $31.79 $31.60 $31.77 $29.32 23,114
2020-01-22 $32.05 $32.05 $31.79 $31.87 $29.41 14,420
2020-01-21 $31.76 $31.91 $31.76 $31.81 $29.35 20,581
2020-01-17 $31.89 $31.89 $31.82 $31.86 $29.40 174,842
2020-01-16 $31.75 $31.85 $31.72 $31.85 $29.39 89,770
2020-01-15 $31.72 $31.80 $31.72 $31.73 $29.28 5,842
2020-01-14 $31.58 $31.73 $31.55 $31.65 $29.20 60,119
2020-01-13 $31.69 $31.74 $31.48 $31.74 $29.29 75,578
2020-01-10 $31.55 $31.59 $31.38 $31.47 $29.04 46,723
2020-01-09 $31.64 $31.64 $31.57 $31.63 $29.19 5,013
2020-01-08 $31.61 $31.66 $31.53 $31.58 $29.14 20,344
2020-01-07 $31.62 $31.66 $31.59 $31.63 $29.18 8,833
2020-01-06 $31.51 $31.68 $31.51 $31.67 $29.22 20,752
2020-01-03 $31.69 $31.79 $31.57 $31.60 $29.16 10,540
2020-01-02 $31.85 $32.00 $31.81 $32.00 $29.53 8,084
2019-12-31 $31.63 $31.70 $31.50 $31.70 $29.25 7,344
2019-12-30 $31.79 $31.79 $31.56 $31.56 $29.12 10,142
2019-12-27 $31.66 $31.74 $31.62 $31.72 $29.27 19,726
2019-12-26 $31.39 $31.55 $31.39 $31.55 $29.11 5,915
2019-12-24 $31.26 $31.41 $31.26 $31.37 $28.94 9,430
2019-12-23 $31.29 $31.37 $31.18 $31.26 $28.85 45,650
2019-12-20 $31.31 $31.32 $31.25 $31.27 $28.85 66,286
2019-12-19 $31.11 $31.19 $31.11 $31.17 $28.76 13,689
2019-12-18 $31.09 $31.12 $31.00 $31.11 $28.71 11,385
2019-12-17 $31.19 $31.23 $31.08 $31.19 $28.78 7,329
2019-12-16 $31.38 $31.48 $31.38 $31.40 $28.98 14,784
2019-12-13 $31.51 $31.64 $31.48 $31.53 $28.63 6,189
2019-12-12 $31.10 $31.24 $31.06 $31.23 $28.35 11,369
2019-12-11 $31.04 $31.17 $31.04 $31.14 $28.28 12,107
2019-12-10 $31.05 $31.14 $31.05 $31.08 $28.22 6,652
2019-12-09 $30.97 $31.08 $30.97 $31.03 $28.18 9,308
2019-12-06 $31.06 $31.16 $31.06 $31.13 $28.27 24,614
2019-12-05 $30.87 $30.93 $30.82 $30.87 $28.03 244,213
2019-12-04 $30.71 $30.81 $30.67 $30.79 $27.95 9,046
2019-12-03 $30.24 $30.43 $30.18 $30.42 $27.62 9,060
2019-12-02 $30.54 $30.54 $30.31 $30.44 $27.64 7,736
2019-11-29 $30.60 $30.61 $30.55 $30.55 $27.74 7,783
2019-11-27 $30.65 $30.66 $30.62 $30.64 $27.82 8,172
2019-11-26 $30.86 $30.86 $30.47 $30.53 $27.72 3,112
2019-11-25 $30.24 $30.43 $30.24 $30.40 $27.60 3,875
2019-11-22 $30.15 $30.24 $30.15 $30.20 $27.42 1,649
2019-11-21 $30.11 $30.23 $30.10 $30.14 $27.37 5,659
2019-11-20 $30.09 $30.25 $30.09 $30.19 $27.41 9,728
2019-11-19 $30.44 $30.44 $30.22 $30.32 $27.53 2,206
2019-11-18 $30.34 $30.41 $30.29 $30.40 $27.60 18,569
2019-11-15 $30.27 $30.36 $30.26 $30.36 $27.57 17,986
2019-11-14 $29.94 $30.09 $29.92 $30.02 $27.26 17,662
2019-11-13 $29.95 $30.09 $29.95 $30.04 $27.28 6,530
2019-11-12 $30.16 $30.23 $30.15 $30.17 $27.39 7,371
2019-11-11 $30.06 $30.23 $30.06 $30.15 $27.37 9,698
2019-11-08 $30.05 $30.07 $29.98 $30.07 $27.30 19,732
2019-11-07 $30.15 $30.25 $30.15 $30.19 $27.41 12,385
2019-11-06 $30.06 $30.06 $29.94 $30.01 $27.25 5,266
2019-11-05 $30.00 $30.11 $30.00 $30.04 $27.27 6,361
2019-11-04 $30.00 $30.19 $30.00 $30.05 $27.29 61,025
2019-11-01 $29.94 $29.94 $29.86 $29.91 $27.16 9,494
2019-10-31 $29.70 $29.70 $29.57 $29.60 $26.88 6,730
2019-10-30 $29.47 $29.61 $29.47 $29.61 $26.89 6,310
2019-10-29 $29.43 $29.50 $29.43 $29.46 $26.75 3,260
2019-10-28 $29.37 $29.47 $29.37 $29.44 $26.73 9,498
2019-10-25 $29.28 $29.38 $29.28 $29.35 $26.65 3,131
2019-10-24 $29.26 $29.35 $29.23 $29.28 $26.59 15,573
2019-10-23 $29.14 $29.24 $29.14 $29.22 $26.54 14,150
2019-10-22 $29.26 $29.36 $29.19 $29.19 $26.50 8,456
2019-10-21 $29.30 $29.41 $29.28 $29.30 $26.61 2,633
2019-10-18 $29.09 $29.21 $29.05 $29.14 $26.46 4,956
2019-10-17 $29.05 $29.17 $29.00 $29.05 $26.38 3,985
2019-10-16 $28.92 $29.11 $28.91 $29.00 $26.34 9,481
2019-10-15 $28.87 $29.12 $28.81 $29.06 $26.39 3,932
2019-10-14 $28.60 $28.73 $28.60 $28.68 $26.04 7,341
2019-10-11 $28.78 $28.94 $28.78 $28.87 $26.22 7,619
2019-10-10 $28.04 $28.32 $28.03 $28.28 $25.68 8,094
2019-10-09 $28.19 $28.26 $28.13 $28.22 $25.62 2,662
2019-10-08 $28.04 $28.18 $27.97 $28.02 $25.45 4,318
2019-10-07 $28.26 $28.43 $28.26 $28.27 $25.67 3,008
2019-10-04 $28.22 $28.40 $28.15 $28.37 $25.76 3,112
2019-10-03 $27.93 $28.20 $27.84 $28.08 $25.50 66,427
2019-10-02 $28.08 $28.13 $27.92 $27.98 $25.40 7,235
2019-10-01 $28.58 $28.59 $28.33 $28.39 $25.78 65,188
2019-09-30 $28.58 $28.64 $28.56 $28.58 $25.95 14,752
2019-09-27 $28.65 $28.65 $28.52 $28.52 $25.90 8,869
2019-09-26 $28.88 $28.88 $28.60 $28.77 $26.12 98,801
2019-09-25 $28.73 $28.84 $28.68 $28.79 $26.15 12,997
2019-09-24 $29.13 $29.14 $28.93 $28.93 $26.27 10,569
2019-09-23 $28.87 $29.06 $28.87 $29.01 $26.34 2,647
2019-09-20 $29.06 $29.17 $29.00 $29.00 $26.33 16,528
2019-09-19 $29.19 $29.20 $29.11 $29.11 $26.43 15,459
2019-09-18 $28.99 $28.99 $28.84 $28.97 $26.31 7,954
2019-09-17 $28.82 $28.98 $28.82 $28.98 $26.31 1,881
2019-09-16 $28.83 $28.91 $28.83 $28.85 $26.20 12,737
2019-09-13 $28.81 $28.95 $28.81 $28.88 $26.22 15,571
2019-09-12 $28.71 $28.82 $28.71 $28.75 $26.11 11,921
2019-09-11 $28.64 $28.72 $28.63 $28.71 $26.07 6,386
2019-09-10 $28.53 $28.60 $28.45 $28.51 $25.89 6,428
2019-09-09 $28.63 $28.67 $28.59 $28.61 $25.98 3,676
2019-09-06 $28.56 $28.65 $28.55 $28.55 $25.92 10,132
2019-09-05 $28.65 $28.67 $28.57 $28.58 $25.95 29,052
2019-09-04 $28.23 $28.34 $28.20 $28.33 $25.72 11,841
2019-09-03 $27.96 $28.03 $27.90 $28.02 $25.44 24,797
2019-08-30 $28.12 $28.20 $28.04 $28.12 $25.53 8,242
2019-08-29 $27.94 $28.04 $27.91 $27.91 $25.34 5,364
2019-08-28 $27.84 $27.89 $27.84 $27.85 $25.29 49,974
2019-08-27 $28.01 $28.01 $27.88 $27.90 $25.33 4,352
2019-08-26 $27.92 $27.92 $27.76 $27.85 $25.29 5,863
2019-08-23 $27.92 $27.98 $27.69 $27.69 $25.14 48,596
2019-08-22 $27.93 $27.96 $27.85 $27.94 $25.37 3,886
2019-08-21 $28.00 $28.08 $27.99 $28.00 $25.42 6,129
2019-08-20 $27.86 $27.96 $27.79 $27.80 $25.24 10,989
2019-08-19 $27.88 $28.04 $27.82 $27.85 $25.29 20,783
2019-08-16 $27.41 $27.69 $27.41 $27.65 $25.11 9,196
2019-08-15 $27.35 $27.42 $27.25 $27.32 $24.81 12,029
2019-08-14 $27.57 $27.59 $27.32 $27.36 $24.84 9,166
2019-08-13 $27.84 $28.13 $27.84 $28.03 $25.45 8,699
2019-08-12 $27.95 $28.14 $27.86 $27.87 $25.31 17,400
2019-08-09 $28.25 $28.29 $28.12 $28.18 $25.58 14,122
2019-08-08 $28.13 $28.38 $28.13 $28.31 $25.71 8,787
2019-08-07 $27.89 $28.17 $27.84 $28.09 $25.50 15,665
2019-08-06 $27.74 $28.01 $27.74 $27.94 $25.37 71,498
2019-08-05 $27.99 $27.99 $27.62 $27.73 $25.18 13,106
2019-08-02 $28.50 $28.50 $28.29 $28.41 $25.80 41,410
2019-08-01 $28.71 $28.90 $28.50 $28.54 $25.92 15,649
2019-07-31 $28.89 $29.00 $28.63 $28.68 $26.04 12,504
2019-07-30 $28.77 $28.90 $28.77 $28.84 $26.19 10,601
2019-07-29 $29.04 $29.08 $29.00 $29.03 $26.36 2,721
2019-07-26 $29.19 $29.19 $29.08 $29.14 $26.46 4,392
2019-07-25 $29.35 $29.35 $29.10 $29.11 $26.43 8,645
2019-07-24 $29.21 $29.33 $29.19 $29.29 $26.60 2,891
2019-07-23 $29.24 $29.28 $29.19 $29.24 $26.55 3,669
2019-07-22 $29.10 $29.19 $29.10 $29.14 $26.46 13,254
2019-07-19 $29.06 $29.17 $29.04 $29.05 $26.38 13,832
2019-07-18 $28.84 $29.09 $28.76 $29.01 $26.34 7,863
2019-07-17 $28.98 $29.04 $28.92 $28.95 $26.29 6,000
2019-07-16 $29.01 $29.03 $28.93 $28.95 $26.29 6,641
2019-07-15 $29.12 $29.18 $29.12 $29.15 $26.47 6,552
2019-07-12 $29.05 $29.15 $28.99 $29.11 $26.43 4,239
2019-07-11 $29.14 $29.14 $28.97 $29.08 $26.41 22,071
2019-07-10 $29.00 $29.01 $28.89 $28.93 $26.27 16,983
2019-07-09 $28.77 $28.86 $28.72 $28.81 $26.16 14,075
2019-07-08 $29.07 $29.09 $29.00 $29.07 $26.40 8,402
2019-07-05 $29.14 $29.23 $29.12 $29.20 $26.52 5,016
2019-07-03 $29.42 $29.45 $29.40 $29.43 $26.73 2,641
2019-07-02 $29.19 $29.26 $29.19 $29.25 $26.56 5,388
2019-07-01 $29.31 $29.31 $29.08 $29.19 $26.50 7,179
2019-06-28 $28.87 $28.96 $28.87 $28.96 $26.30 5,100
2019-06-27 $28.85 $28.85 $28.76 $28.79 $26.14 2,665
2019-06-26 $28.80 $28.80 $28.72 $28.72 $26.08 5,829
2019-06-25 $28.94 $28.94 $28.75 $28.75 $26.11 6,447
2019-06-24 $28.97 $29.05 $28.95 $28.97 $26.30 17,001
2019-06-21 $28.85 $28.93 $28.85 $28.89 $26.24 6,584
2019-06-20 $28.97 $29.01 $28.92 $28.96 $26.30 17,913
2019-06-19 $28.46 $28.68 $28.45 $28.62 $25.99 22,385
2019-06-18 $28.39 $28.48 $28.39 $28.44 $25.83 7,311
2019-06-17 $28.31 $28.34 $28.25 $28.27 $25.67 5,824
2019-06-14 $28.69 $28.69 $28.63 $28.68 $25.67 2,413
2019-06-13 $28.80 $28.85 $28.80 $28.83 $25.81 7,893
2019-06-12 $29.01 $29.05 $28.82 $28.82 $25.80 5,049
2019-06-11 $29.06 $29.06 $28.97 $29.00 $25.96 7,955
2019-06-10 $28.90 $28.92 $28.85 $28.85 $25.83 6,290
2019-06-07 $28.74 $28.84 $28.73 $28.82 $25.80 3,788
2019-06-06 $28.38 $28.47 $28.34 $28.44 $25.47 9,040
2019-06-05 $28.51 $28.51 $28.27 $28.31 $25.35 8,606
2019-06-04 $28.13 $28.33 $28.11 $28.32 $25.35 9,197
2019-06-03 $27.99 $28.03 $27.88 $27.96 $25.03 27,775
2019-05-31 $27.93 $28.05 $27.90 $27.99 $25.06 5,446
2019-05-30 $28.11 $28.21 $28.11 $28.15 $25.20 8,067
2019-05-29 $28.13 $28.13 $28.00 $28.10 $25.16 11,184
2019-05-28 $28.48 $28.50 $28.34 $28.34 $25.37 5,468
2019-05-24 $28.42 $28.51 $28.42 $28.47 $25.49 1,791
2019-05-23 $28.18 $28.31 $28.11 $28.15 $25.20 8,106
2019-05-22 $28.46 $28.50 $28.37 $28.42 $25.45 15,338
2019-05-21 $28.44 $28.50 $28.39 $28.48 $25.50 11,419
2019-05-20 $28.35 $28.38 $28.25 $28.29 $25.33 2,406
2019-05-17 $28.58 $28.70 $28.55 $28.55 $25.56 3,408
2019-05-16 $28.72 $28.77 $28.63 $28.63 $25.63 3,227
2019-05-15 $28.28 $28.62 $28.27 $28.49 $25.51 6,754
2019-05-14 $28.39 $28.51 $28.36 $28.41 $25.43 8,880
2019-05-13 $28.23 $28.29 $28.01 $28.11 $25.17 9,276
2019-05-10 $28.54 $28.77 $28.50 $28.77 $25.76 3,692
2019-05-09 $28.37 $28.53 $28.23 $28.53 $25.54 19,210
2019-05-08 $28.64 $28.76 $28.64 $28.73 $25.72 6,316
2019-05-07 $28.97 $28.97 $28.65 $28.75 $25.74 4,728
2019-05-06 $28.86 $29.18 $28.86 $29.12 $26.07 6,876
2019-05-03 $29.25 $29.43 $29.25 $29.43 $26.35 9,364
2019-05-02 $29.18 $29.19 $29.06 $29.12 $26.07 2,652
2019-05-01 $29.44 $29.50 $29.23 $29.23 $26.17 17,890
2019-04-30 $29.36 $29.47 $29.35 $29.42 $26.34 10,167
2019-04-29 $29.34 $29.43 $29.27 $29.40 $26.32 7,541
2019-04-26 $29.21 $29.29 $29.20 $29.28 $26.22 3,561
2019-04-25 $29.22 $29.24 $29.15 $29.20 $26.15 8,774
2019-04-24 $29.18 $29.27 $29.15 $29.15 $26.10 17,546
2019-04-23 $29.29 $29.37 $29.26 $29.37 $26.29 12,321
2019-04-22 $29.41 $29.42 $29.34 $29.36 $26.28 21,635
2019-04-18 $29.37 $29.42 $29.29 $29.39 $26.31 38,898
2019-04-17 $29.54 $29.54 $29.42 $29.44 $26.36 9,551
2019-04-16 $29.62 $29.62 $29.47 $29.51 $26.42 22,187
2019-04-15 $29.51 $29.54 $29.48 $29.51 $26.42 7,979
2019-04-12 $29.43 $29.64 $29.32 $29.40 $26.32 16,985
2019-04-11 $29.17 $29.18 $29.10 $29.14 $26.09 5,208
2019-04-10 $29.11 $29.22 $29.11 $29.16 $26.11 4,388
2019-04-09 $29.18 $29.18 $29.02 $29.04 $26.00 6,833
2019-04-08 $29.25 $29.25 $29.16 $29.22 $26.17 7,168
2019-04-05 $29.07 $29.23 $29.07 $29.15 $26.10 4,698
2019-04-04 $29.14 $29.17 $29.09 $29.14 $26.09 18,078
2019-04-03 $29.35 $29.39 $29.22 $29.30 $26.23 6,856
2019-04-02 $28.91 $29.01 $28.84 $29.01 $25.98 13,456
2019-04-01 $28.90 $29.09 $28.90 $29.07 $26.03 18,006
2019-03-29 $28.70 $28.70 $28.53 $28.63 $25.63 7,574
2019-03-28 $28.51 $28.57 $28.44 $28.51 $25.53 3,143
2019-03-27 $28.62 $28.64 $28.45 $28.57 $25.58 4,828
2019-03-26 $28.77 $28.77 $28.56 $28.67 $25.67 8,307
2019-03-25 $28.38 $28.41 $28.29 $28.38 $25.41 7,543
2019-03-22 $28.64 $28.65 $28.50 $28.52 $25.53 3,680
2019-03-21 $28.90 $29.02 $28.86 $28.91 $25.88 3,952
2019-03-20 $28.92 $28.98 $28.92 $28.98 $25.95 329
2019-03-19 $29.01 $29.06 $28.92 $28.99 $25.95 35,834
2019-03-18 $28.84 $28.93 $28.84 $28.92 $25.89 3,732
2019-03-15 $28.75 $28.85 $28.73 $28.79 $25.78 6,128
2019-03-14 $28.47 $28.63 $28.47 $28.54 $25.55 9,683
2019-03-13 $28.63 $28.73 $28.63 $28.71 $25.70 2,010
2019-03-12 $28.51 $28.54 $28.43 $28.45 $25.47 8,898
2019-03-11 $28.21 $28.42 $28.21 $28.42 $25.45 7,361
2019-03-08 $28.00 $28.19 $28.00 $28.19 $25.24 6,301
2019-03-07 $28.51 $28.51 $28.26 $28.30 $25.34 12,218
2019-03-06 $28.82 $28.83 $28.64 $28.73 $25.72 6,780
2019-03-05 $28.73 $28.89 $28.73 $28.82 $25.80 6,945
2019-03-04 $28.87 $28.88 $28.72 $28.74 $25.73 13,849
2019-03-01 $28.91 $28.92 $28.78 $28.89 $25.86 15,116
2019-02-28 $28.80 $28.86 $28.68 $28.75 $25.74 13,354
2019-02-27 $28.83 $28.98 $28.83 $28.93 $25.90 108,622
2019-02-26 $28.84 $28.91 $28.82 $28.91 $25.89 5,048
2019-02-25 $28.85 $28.85 $28.66 $28.70 $25.69 46,301
2019-02-22 $28.58 $28.70 $28.58 $28.69 $25.69 7,539
2019-02-21 $28.68 $28.68 $28.42 $28.48 $25.50 129,544
2019-02-20 $28.57 $28.79 $28.57 $28.65 $25.65 13,183
2019-02-19 $28.40 $28.68 $28.40 $28.67 $25.67 13,228
2019-02-15 $28.35 $28.49 $28.35 $28.48 $25.50 6,979
2019-02-14 $28.09 $28.25 $28.09 $28.18 $25.23 13,664
2019-02-13 $28.18 $28.23 $28.15 $28.15 $25.21 12,731
2019-02-12 $28.02 $28.13 $27.98 $28.04 $25.11 6,086
2019-02-11 $27.69 $27.72 $27.66 $27.72 $24.82 4,130
2019-02-08 $27.66 $27.78 $27.58 $27.78 $24.87 8,246
2019-02-07 $27.83 $27.92 $27.83 $27.89 $24.97 9,045
2019-02-06 $28.33 $28.33 $28.13 $28.19 $25.24 10,719
2019-02-05 $28.31 $28.42 $28.27 $28.31 $25.35 32,879
2019-02-04 $28.19 $28.28 $28.14 $28.25 $25.29 5,647
2019-02-01 $28.10 $28.11 $28.00 $28.09 $25.15 6,010
2019-01-31 $28.08 $28.22 $28.08 $28.18 $25.23 5,480
2019-01-30 $27.79 $28.11 $27.79 $28.06 $25.12 10,388
2019-01-29 $27.82 $27.93 $27.82 $27.85 $24.94 10,837
2019-01-28 $27.61 $27.78 $27.61 $27.69 $24.79 8,652
2019-01-25 $27.86 $27.92 $27.82 $27.90 $24.98 4,255
2019-01-24 $27.50 $27.57 $27.48 $27.53 $24.65 8,067
2019-01-23 $27.37 $27.42 $27.21 $27.33 $24.47 3,968
2019-01-22 $27.36 $27.41 $27.19 $27.22 $24.37 21,043
2019-01-18 $27.59 $27.67 $27.59 $27.64 $24.75 4,494
2019-01-17 $27.25 $27.52 $27.15 $27.38 $24.52 85,603
2019-01-16 $27.30 $27.34 $27.22 $27.23 $24.38 75,450
2019-01-15 $27.18 $27.28 $27.15 $27.19 $24.34 25,784
2019-01-14 $27.13 $27.20 $27.04 $27.04 $24.21 7,744
2019-01-11 $27.18 $27.32 $27.12 $27.30 $24.44 186,593
2019-01-10 $27.26 $27.33 $27.17 $27.30 $24.44 7,498
2019-01-09 $27.24 $27.32 $27.16 $27.26 $24.41 8,178
2019-01-08 $26.93 $27.00 $26.85 $26.99 $24.17 11,106
2019-01-07 $26.66 $26.78 $26.63 $26.73 $23.93 5,201
2019-01-04 $26.38 $26.54 $26.36 $26.49 $23.72 16,461
2019-01-03 $25.82 $25.84 $25.63 $25.69 $23.00 30,519
2019-01-02 $25.66 $25.90 $25.60 $25.87 $23.16 14,345
2018-12-31 $25.85 $25.93 $25.74 $25.87 $23.16 71,400
2018-12-28 $25.73 $25.82 $25.63 $25.68 $22.99 143,271
2018-12-27 $25.23 $25.55 $25.00 $25.51 $22.84 88,580
2018-12-26 $24.85 $25.41 $24.71 $25.40 $22.74 77,257
2018-12-24 $25.03 $25.09 $24.71 $24.74 $22.15 27,315
2018-12-21 $25.25 $25.40 $24.96 $25.05 $22.43 35,362
2018-12-20 $25.65 $25.75 $25.37 $25.47 $22.80 175,359
2018-12-19 $26.23 $26.34 $25.78 $25.84 $23.13 74,281
2018-12-18 $26.24 $26.26 $26.01 $26.02 $23.30 71,768
2018-12-17 $26.44 $26.54 $26.20 $26.26 $23.29 48,449
2018-12-14 $26.67 $26.75 $26.59 $26.63 $23.62 130,732
2018-12-13 $27.13 $27.13 $26.96 $27.01 $23.95 33,567
2018-12-12 $27.08 $27.25 $27.08 $27.09 $24.02 65,105
2018-12-11 $26.85 $26.88 $26.59 $26.70 $23.68 64,729
2018-12-10 $26.86 $26.86 $26.55 $26.81 $23.78 71,891
2018-12-07 $27.40 $27.44 $27.07 $27.10 $24.03 28,773
2018-12-06 $27.18 $27.38 $26.91 $27.33 $24.24 107,963
2018-12-04 $28.08 $28.08 $27.47 $27.52 $24.41 47,200
2018-12-03 $28.50 $28.50 $28.29 $28.46 $25.24 46,668
2018-11-30 $28.00 $28.06 $27.98 $28.05 $24.88 9,126
2018-11-29 $28.11 $28.21 $28.04 $28.17 $24.98 9,093
2018-11-28 $27.69 $28.14 $27.69 $28.14 $24.96 11,000
2018-11-27 $27.57 $27.72 $27.57 $27.72 $24.58 22,142
2018-11-26 $27.82 $27.92 $27.73 $27.80 $24.65 27,985
2018-11-23 $27.71 $27.71 $27.65 $27.68 $24.55 3,873
2018-11-21 $27.57 $27.76 $27.54 $27.54 $24.42 20,336
2018-11-20 $27.37 $27.56 $27.24 $27.29 $24.20 41,830
2018-11-19 $27.98 $27.98 $27.82 $27.87 $24.72 5,773
2018-11-16 $27.86 $28.12 $27.86 $28.10 $24.92 10,880
2018-11-15 $27.80 $28.14 $27.79 $28.01 $24.84 11,812
2018-11-14 $28.26 $28.31 $27.88 $28.11 $24.93 34,481
2018-11-13 $28.30 $28.44 $28.11 $28.20 $25.01 12,791
2018-11-12 $28.69 $28.69 $28.12 $28.16 $24.97 238,331
2018-11-09 $28.97 $29.03 $28.87 $28.90 $25.63 33,640
2018-11-08 $29.38 $29.38 $29.05 $29.15 $25.85 48,625
2018-11-07 $29.36 $29.49 $29.36 $29.49 $26.15 197,103
2018-11-06 $29.03 $29.17 $29.03 $29.16 $25.86 226,164
2018-11-05 $29.04 $29.14 $28.94 $28.95 $25.67 20,510
2018-11-02 $29.33 $29.36 $28.96 $29.18 $25.88 116,720
2018-11-01 $28.81 $29.00 $28.79 $28.96 $25.69 43,237
2018-10-31 $28.31 $28.49 $28.31 $28.45 $25.23 32,175
2018-10-30 $27.74 $28.03 $27.70 $27.93 $24.77 56,461
2018-10-29 $27.83 $28.09 $27.41 $27.49 $24.38 30,741
2018-10-26 $27.58 $27.92 $27.38 $27.73 $24.59 194,532
2018-10-25 $27.99 $28.06 $27.90 $27.98 $24.81 163,670
2018-10-24 $28.45 $28.45 $27.83 $27.85 $24.70 29,250
2018-10-23 $28.41 $28.62 $28.20 $28.48 $25.26 17,751
2018-10-22 $29.08 $29.15 $28.94 $29.06 $25.77 15,264
2018-10-19 $29.21 $29.31 $29.10 $29.16 $25.86 27,212
2018-10-18 $29.43 $29.47 $29.02 $29.04 $25.75 12,763
2018-10-17 $29.67 $29.73 $29.55 $29.63 $26.28 18,592
2018-10-16 $29.48 $29.76 $29.48 $29.75 $26.39 17,888
2018-10-15 $29.20 $29.27 $29.16 $29.18 $25.88 31,231
2018-10-12 $29.46 $29.46 $28.98 $29.31 $25.99 435,371
2018-10-11 $29.21 $29.34 $28.86 $29.02 $25.74 30,837
2018-10-10 $29.94 $29.95 $29.36 $29.36 $26.04 41,019
2018-10-09 $30.00 $30.17 $30.00 $30.17 $26.76 15,013
2018-10-08 $30.27 $30.39 $30.15 $30.39 $26.95 11,643
2018-10-05 $30.58 $30.58 $30.54 $30.54 $27.08 2,078
2018-10-04 $31.09 $31.09 $30.70 $30.96 $27.46 17,816
2018-10-03 $31.42 $31.42 $31.22 $31.27 $27.73 24,510
2018-10-02 $31.32 $31.44 $31.28 $31.44 $27.88 19,693
2018-10-01 $31.61 $31.63 $31.47 $31.52 $27.95 27,997
2018-09-28 $31.35 $31.48 $31.35 $31.40 $27.85 2,178
2018-09-27 $31.62 $31.69 $31.45 $31.47 $27.91 68,476
2018-09-26 $31.89 $31.96 $31.84 $31.88 $28.27 8,035
2018-09-25 $31.98 $31.98 $31.87 $31.87 $28.26 3,003
2018-09-24 $31.73 $31.73 $31.65 $31.65 $28.07 4,373
2018-09-21 $31.86 $31.86 $31.78 $31.80 $28.20 6,205
2018-09-20 $31.73 $31.83 $31.68 $31.83 $28.23 4,513
2018-09-19 $31.63 $31.63 $31.50 $31.53 $27.96 17,302
2018-09-18 $31.47 $31.57 $31.45 $31.50 $27.94 4,200
2018-09-17 $31.31 $31.37 $31.17 $31.30 $27.76 53,388
2018-09-14 $31.14 $31.21 $31.02 $31.17 $27.64 17,067
2018-09-13 $30.92 $31.00 $30.92 $30.93 $27.43 4,605
2018-09-12 $30.75 $31.15 $30.70 $30.79 $27.30 28,745
2018-09-11 $30.67 $30.80 $30.58 $30.67 $27.20 10,877
2018-09-10 $30.80 $30.83 $30.70 $30.73 $27.25 10,036
2018-09-07 $30.75 $30.76 $30.62 $30.64 $27.17 37,251
2018-09-06 $30.96 $31.10 $30.90 $30.96 $27.46 21,984
2018-09-05 $31.23 $31.23 $31.04 $31.14 $27.62 9,878
2018-09-04 $31.30 $31.30 $31.16 $31.24 $27.71 11,911
2018-08-31 $31.73 $31.78 $31.58 $31.72 $28.13 5,639
2018-08-30 $31.68 $31.89 $31.67 $31.72 $28.13 15,992
2018-08-29 $31.75 $31.94 $31.74 $31.86 $28.26 9,238
2018-08-28 $31.85 $31.85 $31.70 $31.75 $28.15 3,199
2018-08-27 $31.66 $31.87 $31.65 $31.84 $28.24 91,286
2018-08-24 $31.28 $31.38 $31.21 $31.35 $27.80 12,494
2018-08-23 $31.22 $31.23 $31.09 $31.11 $27.59 41,360
2018-08-22 $31.29 $31.32 $31.22 $31.30 $27.75 25,304
2018-08-21 $30.94 $31.16 $30.94 $31.02 $27.51 12,178
2018-08-20 $30.67 $30.90 $30.64 $30.90 $27.40 355,529
2018-08-17 $30.60 $30.74 $30.54 $30.73 $27.25 3,429
2018-08-16 $30.61 $30.64 $30.54 $30.54 $27.08 3,467
2018-08-15 $30.64 $30.64 $30.38 $30.51 $27.06 12,900
2018-08-14 $30.96 $31.04 $30.88 $30.92 $27.42 2,662
2018-08-13 $31.08 $31.08 $30.83 $30.86 $27.37 54,343
2018-08-10 $31.30 $31.30 $31.08 $31.28 $27.74 52,852
2018-08-09 $31.92 $31.92 $31.80 $31.80 $28.21 6,732
2018-08-08 $31.79 $31.87 $31.73 $31.85 $28.25 7,290
2018-08-07 $31.79 $31.86 $31.78 $31.81 $28.21 10,830
2018-08-06 $31.66 $31.68 $31.58 $31.62 $28.04 6,229
2018-08-03 $31.75 $31.82 $31.68 $31.82 $28.22 10,590
2018-08-02 $31.69 $31.88 $31.69 $31.75 $28.16 67,997
2018-08-01 $32.03 $32.13 $31.97 $32.05 $28.42 34,384
2018-07-31 $32.01 $32.09 $32.01 $32.01 $28.39 2,272
2018-07-30 $32.27 $32.27 $32.15 $32.15 $28.51 2,831
2018-07-27 $32.29 $32.31 $32.16 $32.18 $28.54 10,230
2018-07-26 $32.09 $32.19 $32.08 $32.14 $28.50 10,354
2018-07-25 $31.82 $31.98 $31.79 $31.98 $28.36 7,801
2018-07-24 $31.79 $31.94 $31.50 $31.80 $28.20 30,282
2018-07-23 $31.57 $31.63 $31.51 $31.58 $28.01 12,973
2018-07-20 $31.57 $31.71 $31.57 $31.64 $28.06 5,499
2018-07-19 $31.55 $31.68 $31.55 $31.58 $28.01 5,667
2018-07-18 $31.66 $31.77 $31.57 $31.69 $28.10 8,502
2018-07-17 $31.55 $31.70 $31.55 $31.69 $28.10 4,521
2018-07-16 $31.59 $31.62 $31.59 $31.62 $28.04 669
2018-07-13 $31.60 $31.60 $31.54 $31.56 $27.99 2,851
2018-07-12 $31.48 $31.52 $31.48 $31.48 $27.92 3,365
2018-07-11 $31.48 $31.55 $31.22 $31.22 $27.68 8,481
2018-07-10 $31.82 $31.82 $31.73 $31.78 $28.18 11,363
2018-07-09 $31.71 $31.86 $31.71 $31.80 $28.20 4,742
2018-07-06 $31.45 $31.57 $31.43 $31.55 $27.98 6,910
2018-07-05 $31.25 $31.27 $31.13 $31.21 $27.68 7,069
2018-07-03 $31.45 $31.45 $31.21 $31.21 $27.68 5,445
2018-07-02 $31.22 $31.35 $31.18 $31.31 $27.77 5,519
2018-06-29 $31.75 $31.84 $31.67 $31.73 $28.14 5,733
2018-06-28 $31.46 $31.58 $31.32 $31.53 $27.96 58,749
2018-06-27 $31.71 $32.08 $31.47 $31.52 $27.95 320,693
2018-06-26 $31.68 $31.72 $31.56 $31.66 $28.08 51,074
2018-06-25 $31.81 $31.81 $31.50 $31.50 $27.94 10,826
2018-06-22 $32.12 $32.16 $32.03 $32.09 $28.45 11,763
2018-06-21 $31.83 $31.86 $31.69 $31.70 $28.11 8,749
2018-06-20 $32.02 $32.02 $31.90 $31.92 $28.31 7,563
2018-06-19 $31.90 $31.95 $31.75 $31.95 $28.33 12,861
2018-06-18 $32.60 $32.70 $32.55 $32.68 $28.71 12,465
2018-06-15 $32.96 $32.96 $32.70 $32.85 $28.86 63,633
2018-06-14 $33.30 $33.33 $33.11 $33.14 $29.11 6,773
2018-06-13 $33.33 $33.34 $33.21 $33.21 $29.18 3,890
2018-06-12 $33.36 $33.36 $33.18 $33.18 $29.15 3,606
2018-06-11 $33.42 $33.45 $33.37 $33.40 $29.34 13,167
2018-06-08 $33.25 $33.25 $33.20 $33.21 $29.18 2,105
2018-06-07 $33.45 $33.45 $33.17 $33.17 $29.14 53,649
2018-06-06 $33.25 $33.35 $33.21 $33.35 $29.30 20,752
2018-06-05 $33.10 $33.10 $32.90 $32.99 $28.98 5,990
2018-06-04 $32.96 $33.13 $32.93 $32.99 $28.98 7,723
2018-06-01 $32.94 $33.00 $32.56 $32.62 $28.66 303,198
2018-05-31 $32.89 $32.91 $32.75 $32.75 $28.77 9,570
2018-05-30 $32.66 $32.87 $32.65 $32.87 $28.88 15,862
2018-05-29 $32.58 $32.60 $32.32 $32.43 $28.49 16,209
2018-05-25 $33.06 $33.07 $32.90 $32.99 $28.98 4,562
2018-05-24 $33.22 $33.22 $33.10 $33.16 $29.13 13,059
2018-05-23 $33.12 $33.18 $33.03 $33.18 $29.15 9,571
2018-05-22 $33.54 $33.54 $33.37 $33.37 $29.31 23,026
2018-05-21 $33.54 $33.54 $33.49 $33.50 $29.43 4,604
2018-05-18 $33.35 $33.40 $33.30 $33.33 $29.28 8,615
2018-05-17 $33.46 $33.50 $33.40 $33.46 $29.39 12,090
2018-05-16 $33.30 $33.51 $33.30 $33.44 $29.38 8,115
2018-05-15 $33.37 $33.43 $33.26 $33.31 $29.26 16,241
2018-05-14 $33.66 $33.67 $33.49 $33.54 $29.47 9,782
2018-05-11 $33.58 $33.62 $33.51 $33.51 $29.44 21,923
2018-05-10 $33.37 $33.42 $33.34 $33.37 $29.31 4,357
2018-05-09 $33.20 $33.33 $33.20 $33.26 $29.21 10,980
2018-05-08 $33.03 $33.19 $33.01 $33.18 $29.15 8,014
2018-05-07 $33.11 $33.22 $33.11 $33.11 $29.09 12,738
2018-05-04 $32.77 $33.07 $32.77 $33.03 $29.02 1,322
2018-05-03 $32.69 $32.91 $32.69 $32.88 $28.89 4,768
2018-05-02 $32.83 $32.89 $32.80 $32.80 $28.82 8,043
2018-05-01 $32.59 $32.64 $32.54 $32.63 $28.67 10,702
2018-04-30 $32.90 $32.91 $32.85 $32.91 $28.91 2,257
2018-04-27 $33.01 $33.04 $32.85 $32.95 $28.95 14,640
2018-04-26 $33.05 $33.07 $32.95 $33.03 $29.02 27,037
2018-04-25 $32.74 $32.92 $32.70 $32.92 $28.92 1,065
2018-04-24 $33.10 $33.10 $32.89 $32.93 $28.93 4,188
2018-04-23 $33.19 $33.22 $33.14 $33.14 $29.11 2,854
2018-04-20 $33.27 $33.30 $33.22 $33.22 $29.18 7,869
2018-04-19 $33.44 $33.45 $33.33 $33.45 $29.38 4,447
2018-04-18 $33.40 $33.65 $33.40 $33.61 $29.53 3,508
2018-04-17 $33.35 $33.45 $33.29 $33.40 $29.34 19,254
2018-04-16 $33.34 $33.40 $33.28 $33.35 $29.30 6,863
2018-04-13 $33.18 $33.26 $33.16 $33.22 $29.18 1,452
2018-04-12 $33.16 $33.21 $33.07 $33.09 $29.07 15,324
2018-04-11 $33.04 $33.09 $33.01 $33.09 $29.07 2,445
2018-04-10 $32.91 $33.15 $32.91 $33.07 $29.06 3,487
2018-04-09 $32.61 $32.85 $32.60 $32.60 $28.64 11,055
2018-04-06 $32.59 $32.78 $32.34 $32.48 $28.53 9,487
2018-04-05 $32.64 $32.69 $32.57 $32.69 $28.72 9,800
2018-04-04 $32.01 $32.39 $32.01 $32.39 $28.46 1,775
2018-04-03 $32.42 $32.55 $32.25 $32.54 $28.58 17,056
2018-04-02 $32.50 $32.50 $32.06 $32.07 $28.17 9,464
2018-03-29 $32.52 $32.60 $32.40 $32.60 $28.64 11,375
2018-03-28 $32.35 $32.35 $32.30 $32.30 $28.38 3,043
2018-03-27 $32.68 $32.74 $32.34 $32.34 $28.41 5,802
2018-03-26 $32.23 $32.60 $32.23 $32.59 $28.63 30,860
2018-03-23 $32.31 $32.38 $32.29 $32.30 $28.38 1,330
2018-03-22 $32.76 $32.76 $32.40 $32.40 $28.46 3,164
2018-03-21 $32.86 $32.86 $32.75 $32.82 $28.84 2,437
2018-03-20 $32.71 $32.84 $32.71 $32.79 $28.81 1,011
2018-03-19 $32.87 $32.87 $32.65 $32.65 $28.69 3,903
2018-03-16 $33.00 $33.00 $32.95 $32.95 $28.95 1,120
2018-03-15 $33.28 $33.34 $33.17 $33.20 $29.17 4,161
2018-03-14 $33.44 $33.44 $33.19 $33.21 $29.18 3,214
2018-03-13 $33.25 $33.28 $33.15 $33.15 $29.13 4,078
2018-03-12 $33.12 $33.25 $33.12 $33.20 $29.17 2,948
2018-03-09 $33.05 $33.16 $33.02 $33.15 $29.12 18,782
2018-03-08 $32.99 $33.00 $32.82 $32.82 $28.83 22,204
2018-03-07 $32.64 $32.83 $32.64 $32.79 $28.81 3,238
2018-03-06 $32.89 $32.89 $32.82 $32.88 $28.89 3,984
2018-03-05 $32.24 $32.56 $32.24 $32.55 $28.59 2,429
2018-03-02 $32.10 $32.42 $32.10 $32.41 $28.47 6,595
2018-03-01 $32.46 $32.46 $32.00 $32.18 $28.27 43,934
2018-02-28 $33.03 $33.03 $32.67 $32.67 $28.70 10,809
2018-02-27 $33.09 $33.13 $32.83 $32.85 $28.86 128,350
2018-02-26 $33.21 $33.42 $33.12 $33.39 $29.33 254,831
2018-02-23 $32.98 $33.17 $32.79 $33.14 $29.11 4,604
2018-02-22 $32.59 $32.82 $32.59 $32.69 $28.72 7,303
2018-02-21 $32.77 $32.99 $32.68 $32.68 $28.71 9,031
2018-02-20 $32.75 $32.81 $32.70 $32.70 $28.73 1,854
2018-02-16 $32.68 $32.76 $32.56 $32.56 $28.61 7,012
2018-02-15 $32.36 $32.43 $32.17 $32.43 $28.49 5,741
2018-02-14 $31.29 $32.08 $31.29 $32.08 $28.18 4,093
2018-02-13 $31.58 $31.61 $31.50 $31.61 $27.77 1,966
2018-02-12 $31.46 $31.75 $31.46 $31.75 $27.89 4,983
2018-02-09 $31.42 $31.42 $30.35 $31.16 $27.37 358,028
2018-02-08 $32.29 $32.29 $31.50 $31.50 $27.67 10,151
2018-02-07 $32.42 $32.50 $32.11 $32.11 $28.21 17,481
2018-02-06 $31.58 $32.54 $31.52 $32.54 $28.59 10,504
2018-02-05 $32.91 $32.92 $31.70 $32.37 $28.44 12,650
2018-02-02 $33.77 $33.78 $33.50 $33.57 $29.49 12,018
2018-02-01 $34.23 $34.35 $34.22 $34.29 $30.12 3,069
2018-01-31 $34.07 $34.46 $33.97 $33.99 $29.86 26,870
2018-01-30 $34.15 $34.16 $34.07 $34.07 $29.93 1,839
2018-01-29 $34.55 $34.55 $34.39 $34.39 $30.21 10,404
2018-01-26 $34.61 $34.73 $34.61 $34.65 $30.44 3,225
2018-01-25 $34.65 $34.65 $34.36 $34.41 $30.23 18,932
2018-01-24 $34.47 $34.62 $34.42 $34.53 $30.34 4,243
2018-01-23 $34.23 $34.34 $34.20 $34.33 $30.16 15,931
2018-01-22 $34.06 $34.23 $34.00 $34.22 $30.06 29,519
2018-01-19 $34.06 $34.07 $33.93 $34.07 $29.93 10,502
2018-01-18 $33.78 $33.84 $33.68 $33.79 $29.68 2,839
2018-01-17 $33.86 $34.09 $33.80 $33.92 $29.80 7,170
2018-01-16 $33.95 $33.95 $33.73 $33.73 $29.63 22,622
2018-01-12 $33.57 $33.83 $33.57 $33.77 $29.67 9,040
2018-01-11 $33.35 $33.50 $33.35 $33.45 $29.39 5,622
2018-01-10 $33.40 $33.40 $33.28 $33.28 $29.24 6,267
2018-01-09 $33.39 $33.48 $33.38 $33.41 $29.35 5,285
2018-01-08 $33.38 $33.46 $33.36 $33.41 $29.35 7,018
2018-01-05 $33.40 $33.49 $33.36 $33.36 $29.31 9,786
2018-01-04 $33.21 $33.32 $33.21 $33.28 $29.24 5,965
2018-01-03 $32.94 $33.15 $32.94 $33.09 $29.07 4,908
2018-01-02 $32.63 $32.83 $32.60 $32.75 $28.77 9,036
2017-12-29 $32.54 $32.60 $32.45 $32.45 $28.51 3,429
2017-12-28 $32.37 $32.40 $32.33 $32.33 $28.40 3,006
2017-12-27 $32.06 $32.44 $32.05 $32.22 $28.31 10,016
2017-12-26 $32.06 $32.17 $32.04 $32.05 $28.16 4,655
2017-12-22 $31.96 $31.98 $31.95 $31.98 $28.09 2,986
2017-12-21 $31.90 $31.97 $31.76 $31.92 $28.04 25,519
2017-12-20 $31.84 $31.84 $31.64 $31.64 $27.80 20,380
2017-12-19 $31.68 $31.74 $31.60 $31.60 $27.76 2,593
2017-12-18 $32.05 $32.19 $32.05 $32.15 $27.91 2,669
2017-12-15 $31.81 $31.90 $31.69 $31.69 $27.51 2,221
2017-12-14 $31.90 $31.90 $31.67 $31.67 $27.49 625
2017-12-13 $31.57 $31.90 $31.57 $31.88 $27.68 2,051
2017-12-12 $31.51 $31.65 $31.51 $31.65 $27.47 396
2017-12-11 $31.63 $31.68 $31.59 $31.59 $27.42 3,378
2017-12-08 $31.67 $31.73 $31.60 $31.60 $27.43 1,400
2017-12-07 $31.53 $31.53 $31.52 $31.52 $27.36 1,845
2017-12-06 $31.40 $31.43 $31.22 $31.42 $27.28 2,568
2017-12-05 $31.50 $31.50 $31.50 $31.50 $27.35 205
2017-12-04 $31.68 $31.76 $31.56 $31.56 $27.40 9,465
2017-12-01 $32.00 $32.00 $31.71 $31.86 $27.66 3,229
2017-11-30 $31.97 $32.05 $31.90 $31.91 $27.70 49,370
2017-11-29 $31.83 $31.86 $31.77 $31.79 $27.60 4,231
2017-11-28 $31.82 $31.94 $31.80 $31.88 $27.68 5,355
2017-11-27 $31.81 $31.98 $31.74 $31.89 $27.68 2,323
2017-11-24 $32.07 $32.07 $32.00 $32.01 $27.79 1,422
2017-11-22 $31.88 $31.93 $31.84 $31.93 $27.72 2,113
2017-11-21 $31.74 $31.75 $31.74 $31.74 $27.55 7,081
2017-11-20 $31.47 $31.49 $31.44 $31.44 $27.29 2,998
2017-11-17 $31.23 $31.28 $31.23 $31.28 $27.16 3,012
2017-11-16 $31.24 $31.31 $31.23 $31.31 $27.18 5,046
2017-11-15 $30.82 $30.98 $30.82 $30.98 $26.89 7,862
2017-11-14 $31.20 $31.25 $31.20 $31.25 $27.13 1,057
2017-11-13 $31.04 $31.21 $30.92 $31.06 $26.96 4,110
2017-11-10 $31.44 $31.47 $31.30 $31.47 $27.32 2,124
2017-11-09 $31.40 $31.40 $31.20 $31.37 $27.23 4,059
2017-11-08 $31.60 $31.81 $31.60 $31.81 $27.61 4,769
2017-11-07 $31.67 $31.67 $31.51 $31.66 $27.49 5,934
2017-11-06 $31.66 $31.82 $31.66 $31.82 $27.62 6,990
2017-11-03 $31.71 $31.73 $31.66 $31.73 $27.55 963
2017-11-02 $31.62 $31.71 $31.60 $31.71 $27.53 2,363
2017-11-01 $31.70 $31.79 $31.70 $31.76 $27.57 1,952
2017-10-31 $31.50 $31.66 $31.42 $31.59 $27.42 19,106
2017-10-30 $31.34 $31.37 $31.34 $31.35 $27.22 2,933
2017-10-27 $31.16 $31.22 $31.16 $31.22 $27.10 1,346
2017-10-26 $31.28 $31.28 $31.21 $31.22 $27.10 1,202
2017-10-25 $31.30 $31.30 $31.11 $31.21 $27.09 3,436
2017-10-24 $31.20 $31.26 $31.20 $31.24 $27.12 7,565
2017-10-23 $31.23 $31.23 $31.18 $31.18 $27.07 3,290
2017-10-20 $31.16 $31.23 $31.16 $31.21 $27.09 19,731
2017-10-19 $31.23 $31.24 $31.03 $31.24 $27.12 8,039
2017-10-18 $31.40 $31.46 $31.38 $31.43 $27.29 3,373
2017-10-17 $31.39 $31.63 $31.39 $31.63 $27.46 3,539
2017-10-16 $31.57 $31.63 $31.56 $31.59 $27.42 2,747
2017-10-13 $31.66 $31.69 $31.58 $31.67 $27.49 3,184
2017-10-12 $31.43 $31.51 $31.35 $31.46 $27.31 2,199
2017-10-11 $31.33 $31.37 $31.33 $31.37 $27.23 1,191
2017-10-10 $31.29 $31.29 $31.25 $31.29 $27.16 1,578
2017-10-09 $30.98 $31.05 $30.95 $30.95 $26.87 1,362
2017-10-06 $30.93 $30.93 $30.85 $30.90 $26.83 1,444
2017-10-05 $30.95 $30.95 $30.86 $30.86 $26.79 2,337
2017-10-04 $31.04 $31.08 $31.02 $31.04 $26.95 10,992
2017-10-03 $30.88 $30.96 $30.85 $30.91 $26.84 1,944
2017-10-02 $31.00 $31.08 $30.91 $31.00 $26.91 11,622
2017-09-29 $30.97 $31.04 $30.80 $30.80 $26.74 31,273
2017-09-28 $30.73 $30.86 $30.71 $30.84 $26.77 400
2017-09-27 $30.49 $30.65 $30.49 $30.65 $26.61 1,876
2017-09-26 $30.63 $30.63 $30.52 $30.52 $26.49 1,479
2017-09-25 $30.67 $30.68 $30.63 $30.67 $26.63 2,344
2017-09-22 $30.66 $30.72 $30.66 $30.72 $26.67 1,260
2017-09-21 $30.58 $30.68 $30.56 $30.68 $26.63 2,614
2017-09-20 $30.69 $30.71 $30.69 $30.71 $26.66 415
2017-09-19 $30.82 $30.82 $30.82 $30.82 $26.76 2,833
2017-09-18 $30.77 $30.77 $30.77 $30.77 $26.71 274
2017-09-15 $30.63 $30.63 $30.62 $30.62 $26.58 220
2017-09-14 $30.50 $30.61 $30.50 $30.52 $26.50 980
2017-09-13 $30.61 $30.61 $30.42 $30.46 $26.45 3,950
2017-09-12 $30.59 $30.64 $30.54 $30.63 $26.59 1,216
2017-09-11 $30.60 $30.65 $30.60 $30.63 $26.59 61,144
2017-09-08 $30.45 $30.45 $30.45 $30.45 $26.43 75
2017-09-07 $30.36 $30.45 $30.36 $30.45 $26.43 1,013
2017-09-06 $30.20 $30.20 $30.20 $30.20 $26.22 125
2017-09-05 $29.98 $29.98 $29.80 $29.95 $26.00 2,924
2017-09-01 $30.14 $30.19 $30.14 $30.19 $26.21 707
2017-08-31 $29.70 $29.89 $29.70 $29.89 $25.95 627
2017-08-30 $29.65 $29.69 $29.58 $29.69 $25.78 4,720
2017-08-29 $29.71 $29.71 $29.71 $29.71 $25.79 67
2017-08-28 $29.73 $29.73 $29.53 $29.71 $25.79 4,981
2017-08-25 $29.71 $29.71 $29.70 $29.70 $25.78 828
2017-08-24 $29.39 $29.48 $29.39 $29.48 $25.59 252
2017-08-23 $29.59 $29.60 $29.55 $29.58 $25.68 2,433
2017-08-22 $29.54 $29.64 $29.54 $29.64 $25.73 7,688
2017-08-21 $29.44 $29.51 $29.40 $29.48 $25.60 2,695
2017-08-18 $29.34 $29.36 $29.34 $29.36 $25.49 1,440
2017-08-17 $29.43 $29.43 $29.30 $29.30 $25.44 1,171
2017-08-16 $29.28 $29.30 $29.28 $29.29 $25.43 1,108
2017-08-15 $29.17 $29.25 $29.09 $29.25 $25.39 1,058
2017-08-14 $29.42 $29.42 $29.42 $29.42 $25.54 7,113
2017-08-11 $29.18 $29.18 $29.03 $29.18 $25.33 2,465
2017-08-10 $29.30 $29.30 $29.27 $29.27 $25.41 353
2017-08-09 $29.54 $29.54 $29.47 $29.52 $25.62 4,455
2017-08-08 $29.74 $29.74 $29.62 $29.62 $25.71 637
2017-08-07 $29.67 $29.72 $29.55 $29.71 $25.79 4,802
2017-08-04 $29.61 $29.62 $29.57 $29.57 $25.67 678
2017-08-03 $29.50 $29.61 $29.50 $29.61 $25.71 3,694
2017-08-02 $29.67 $29.67 $29.67 $29.67 $25.76 305
2017-08-01 $29.65 $29.65 $29.48 $29.48 $25.59 6,031
2017-07-31 $29.41 $29.44 $29.41 $29.44 $25.56 11,508
2017-07-28 $29.24 $29.34 $29.24 $29.29 $25.43 1,242
2017-07-27 $29.16 $29.16 $29.16 $29.16 $25.31 111
2017-07-26 $29.21 $29.21 $29.15 $29.16 $25.31 798
2017-07-25 $29.27 $29.27 $29.11 $29.11 $25.27 8,055
2017-07-24 $29.18 $29.18 $29.07 $29.07 $25.24 590
2017-07-21 $29.28 $29.34 $29.11 $29.19 $25.34 2,889
2017-07-20 $29.10 $29.10 $29.10 $29.10 $25.26 226
2017-07-19 $29.05 $29.09 $28.92 $29.09 $25.25 2,004
2017-07-18 $28.87 $28.93 $28.87 $28.93 $25.11 2,069
2017-07-17 $28.85 $28.85 $28.78 $28.78 $24.99 882
2017-07-14 $28.61 $28.62 $28.61 $28.61 $24.84 2,241
2017-07-13 $28.36 $28.36 $28.36 $28.36 $24.62 71
2017-07-12 $28.36 $28.36 $28.36 $28.36 $24.62 460
2017-07-11 $28.16 $28.29 $28.16 $28.23 $24.50 1,352
2017-07-10 $28.19 $28.19 $28.19 $28.19 $24.47 450
2017-07-07 $28.10 $28.10 $28.10 $28.10 $24.40 387
2017-07-06 $28.11 $28.11 $28.01 $28.01 $24.32 270
2017-07-05 $27.99 $28.21 $27.98 $28.21 $24.49 3,762
2017-07-03 $28.16 $28.24 $28.16 $28.23 $24.51 1,276
2017-06-30 $28.34 $28.42 $28.33 $28.35 $24.61 6,420
2017-06-29 $28.35 $28.35 $28.29 $28.31 $24.58 1,365
2017-06-28 $28.36 $28.36 $28.36 $28.36 $24.62 31
2017-06-27 $28.32 $28.37 $28.32 $28.36 $24.62 2,233
2017-06-26 $28.53 $28.53 $28.53 $28.53 $24.77 138
2017-06-23 $28.42 $28.45 $28.35 $28.38 $24.64 6,051
2017-06-22 $28.25 $28.25 $28.25 $28.25 $24.53 710
2017-06-21 $28.24 $28.24 $28.24 $28.24 $24.52 110
2017-06-20 $28.24 $28.24 $28.24 $28.24 $24.52 620
2017-06-19 $28.74 $28.79 $28.74 $28.76 $24.74 550
2017-06-16 $28.37 $28.37 $28.37 $28.37 $24.40 57
2017-06-15 $28.31 $28.37 $28.18 $28.37 $24.40 1,014
2017-06-14 $28.98 $28.98 $28.85 $28.85 $24.81 353
2017-06-13 $28.76 $28.80 $28.63 $28.70 $24.69 9,036
2017-06-12 $28.45 $28.57 $28.43 $28.57 $24.57 8,176
2017-06-09 $28.70 $28.80 $28.66 $28.66 $24.65 2,424
2017-06-08 $28.87 $28.87 $28.83 $28.83 $24.80 2,093
2017-06-07 $28.95 $28.95 $28.87 $28.91 $24.87 3,643
2017-06-06 $28.85 $28.85 $28.76 $28.83 $24.80 1,305
2017-06-05 $29.00 $29.01 $29.00 $29.01 $24.95 1,526
2017-06-02 $28.90 $29.05 $28.86 $29.04 $24.98 1,690
2017-06-01 $28.72 $28.83 $28.69 $28.83 $24.80 3,671
2017-05-31 $28.55 $28.58 $28.54 $28.58 $24.58 1,736
2017-05-30 $28.50 $28.56 $28.50 $28.53 $24.54 1,267
2017-05-26 $28.44 $28.49 $28.40 $28.49 $24.51 7,655
2017-05-25 $28.60 $28.60 $28.54 $28.56 $24.56 11,338
2017-05-24 $28.49 $28.57 $28.49 $28.57 $24.57 2,214
2017-05-23 $28.65 $28.68 $28.65 $28.68 $24.67 19,542
2017-05-22 $28.55 $28.57 $28.50 $28.55 $24.56 1,759
2017-05-19 $28.42 $28.48 $28.41 $28.48 $24.50 20,018
2017-05-18 $27.96 $27.96 $27.96 $27.96 $24.05 155
2017-05-17 $28.31 $28.31 $28.14 $28.16 $24.22 1,351
2017-05-16 $28.25 $28.36 $28.25 $28.33 $24.37 1,454
2017-05-15 $28.19 $28.23 $28.19 $28.20 $24.26 1,303
2017-05-12 $28.04 $28.13 $28.04 $28.13 $24.19 1,253
2017-05-11 $27.93 $28.00 $27.93 $28.00 $24.08 366
2017-05-10 $28.12 $28.17 $28.12 $28.12 $24.19 300
2017-05-09 $28.09 $28.09 $28.05 $28.05 $24.12 3,611
2017-05-08 $27.99 $28.02 $27.99 $28.02 $24.10 1,216
2017-05-05 $27.81 $28.04 $27.81 $28.02 $24.10 1,477
2017-05-04 $27.81 $27.81 $27.81 $27.81 $23.92 0
2017-05-03 $27.83 $27.83 $27.78 $27.81 $23.92 2,941
2017-05-02 $27.82 $27.99 $27.82 $27.98 $24.07 1,525
2017-05-01 $27.80 $27.85 $27.78 $27.85 $23.95 3,824
2017-04-28 $27.67 $27.70 $27.62 $27.62 $23.76 5,990
2017-04-27 $27.55 $27.55 $27.55 $27.55 $23.70 510
2017-04-26 $27.44 $27.48 $27.40 $27.48 $23.63 1,683
2017-04-25 $27.40 $27.40 $27.40 $27.40 $23.57 293
2017-04-24 $27.34 $27.39 $27.34 $27.39 $23.56 508
2017-04-21 $26.80 $26.80 $26.80 $26.80 $23.05 41
2017-04-20 $26.80 $26.80 $26.80 $26.80 $23.05 0
2017-04-19 $26.80 $26.80 $26.80 $26.80 $23.05 112
2017-04-18 $26.80 $26.80 $26.80 $26.80 $23.05 222
2017-04-17 $26.90 $26.90 $26.90 $26.90 $23.14 982
2017-04-13 $26.80 $26.80 $26.80 $26.80 $23.05 0
2017-04-12 $26.80 $26.80 $26.80 $26.80 $23.05 231
2017-04-11 $26.75 $26.75 $26.72 $26.72 $22.98 1,146
2017-04-10 $26.66 $26.66 $26.66 $26.66 $22.93 48
2017-04-07 $26.66 $26.69 $26.66 $26.66 $22.93 940
2017-04-06 $26.59 $26.59 $26.59 $26.59 $22.87 278
2017-04-05 $26.76 $26.76 $26.64 $26.66 $22.93 1,648
2017-04-04 $26.61 $26.71 $26.61 $26.71 $22.97 501
2017-04-03 $26.54 $26.54 $26.54 $26.54 $22.83 181
2017-03-31 $26.54 $26.54 $26.54 $26.54 $22.83 275
2017-03-30 $26.69 $26.74 $26.61 $26.70 $22.97 20,209
2017-03-29 $26.62 $26.68 $26.57 $26.68 $22.95 1,609
2017-03-28 $26.66 $26.66 $26.66 $26.66 $22.93 72
2017-03-27 $26.61 $26.66 $26.61 $26.66 $22.93 1,363
2017-03-24 $26.60 $26.62 $26.60 $26.60 $22.88 974
2017-03-23 $26.46 $26.52 $26.46 $26.52 $22.81 301
2017-03-22 $26.38 $26.38 $26.35 $26.37 $22.68 428
2017-03-21 $26.66 $26.66 $26.47 $26.47 $22.77 3,009
2017-03-20 $26.59 $26.62 $26.55 $26.57 $22.85 3,777
2017-03-17 $26.61 $26.61 $26.55 $26.55 $22.84 4,378
2017-03-16 $26.44 $26.47 $26.44 $26.47 $22.77 427
2017-03-15 $26.16 $26.16 $26.16 $26.16 $22.50 754
2017-03-14 $25.96 $25.96 $25.96 $25.96 $22.33 226
2017-03-13 $26.14 $26.14 $26.08 $26.11 $22.46 2,648
2017-03-10 $25.89 $25.89 $25.89 $25.89 $22.27 100
2017-03-09 $25.83 $25.90 $25.71 $25.76 $22.16 108,197
2017-03-08 $25.93 $25.93 $25.82 $25.82 $22.21 4,839
2017-03-07 $25.90 $25.90 $25.90 $25.90 $22.28 2,400
2017-03-06 $26.03 $26.03 $25.92 $25.92 $22.30 947
2017-03-03 $25.97 $25.97 $25.97 $25.97 $22.34 145
2017-03-02 $26.01 $26.03 $25.99 $25.99 $22.35 902
2017-03-01 $25.96 $26.20 $25.96 $26.20 $22.54 742
2017-02-28 $25.94 $25.94 $25.94 $25.94 $22.31 387
2017-02-27 $26.14 $26.14 $26.11 $26.11 $22.46 400
2017-02-24 $26.08 $26.08 $25.96 $26.04 $22.40 586
2017-02-23 $26.40 $26.60 $26.24 $26.33 $22.65 59,267
2017-02-22 $26.06 $26.24 $26.06 $26.24 $22.57 2,778
2017-02-21 $26.20 $26.20 $26.20 $26.20 $22.54 761
2017-02-17 $26.53 $26.53 $26.20 $26.25 $22.58 20,093
2017-02-16 $26.30 $26.30 $26.25 $26.26 $22.59 3,980
2017-02-15 $26.08 $26.27 $26.08 $26.26 $22.59 20,199
2017-02-14 $26.05 $26.17 $26.03 $26.17 $22.51 1,274
2017-02-13 $26.06 $26.08 $26.03 $26.08 $22.43 446
2017-02-10 $26.00 $26.16 $25.95 $26.15 $22.49 32,300
2017-02-09 $25.83 $25.83 $25.83 $25.83 $22.22 166
2017-02-08 $25.83 $25.83 $25.83 $25.83 $22.22 40
2017-02-07 $25.57 $25.83 $25.57 $25.83 $22.22 1,445
2017-02-06 $25.56 $25.76 $25.51 $25.76 $22.16 21,336
2017-02-03 $25.70 $25.76 $25.60 $25.76 $22.16 24,985
2017-02-02 $25.50 $25.53 $25.50 $25.50 $21.93 1,725
2017-02-01 $25.30 $25.30 $25.30 $25.30 $21.76 41
2017-01-31 $25.22 $25.30 $25.22 $25.30 $21.76 220
2017-01-30 $25.16 $25.17 $25.14 $25.14 $21.62 1,424
2017-01-27 $25.18 $25.18 $25.18 $25.18 $21.66 40
2017-01-26 $25.18 $25.18 $25.18 $25.18 $21.66 0
2017-01-25 $25.26 $25.26 $25.18 $25.18 $21.66 1,383
2017-01-24 $25.23 $25.23 $25.13 $25.19 $21.67 2,213
2017-01-23 $25.00 $25.00 $25.00 $25.00 $21.50 106
2017-01-20 $24.95 $25.00 $24.95 $25.00 $21.50 1,894
2017-01-19 $24.83 $24.83 $24.83 $24.83 $21.36 0
2017-01-18 $24.90 $24.90 $24.83 $24.83 $21.36 1,281
2017-01-17 $24.93 $24.93 $24.93 $24.93 $21.44 0
2017-01-13 $24.93 $24.93 $24.93 $24.93 $21.44 900
2017-01-12 $25.03 $25.03 $24.90 $24.90 $21.42 2,566
2017-01-11 $24.91 $24.91 $24.91 $24.91 $21.42 304
2017-01-10 $24.70 $24.70 $24.70 $24.70 $21.25 0
2017-01-09 $24.70 $24.70 $24.70 $24.70 $21.25 698
2017-01-06 $24.72 $24.74 $24.72 $24.74 $21.28 1,020
2017-01-05 $24.72 $24.74 $24.68 $24.74 $21.28 812
2017-01-04 $24.39 $24.39 $24.32 $24.32 $20.92 1,848
2017-01-03 $24.07 $24.11 $24.07 $24.11 $20.74 1,724
2016-12-30 $24.06 $24.06 $23.99 $23.99 $20.63 2,668
2016-12-29 $23.88 $23.99 $23.88 $23.99 $20.63 294
2016-12-28 $23.76 $23.89 $23.76 $23.79 $20.46 506
2016-12-27 $23.81 $23.81 $23.75 $23.75 $20.43 622
2016-12-23 $23.63 $23.65 $23.63 $23.65 $20.34 681
2016-12-22 $23.60 $23.60 $23.60 $23.60 $20.30 80
2016-12-21 $23.83 $23.83 $23.60 $23.60 $20.30 1,917
2016-12-20 $24.02 $24.02 $24.02 $24.02 $20.32 206
2016-12-19 $24.00 $24.10 $24.00 $24.10 $20.39 1,408
2016-12-16 $23.96 $23.96 $23.96 $23.96 $20.27 1,280
2016-12-15 $24.09 $24.13 $24.09 $24.10 $20.39 981
2016-12-14 $24.45 $24.45 $24.45 $24.45 $20.68 0
2016-12-13 $24.45 $24.45 $24.45 $24.45 $20.68 0
2016-12-12 $24.45 $24.45 $24.45 $24.45 $20.68 198
2016-12-09 $24.37 $24.51 $24.33 $24.51 $20.74 1,404
2016-12-08 $24.44 $24.44 $24.44 $24.44 $20.68 204
2016-12-07 $24.27 $24.46 $24.27 $24.41 $20.65 3,255
2016-12-06 $24.21 $24.21 $24.12 $24.19 $20.47 2,559
2016-12-05 $24.19 $24.19 $24.19 $24.19 $20.46 0
2016-12-02 $24.18 $24.19 $24.07 $24.19 $20.46 3,226
2016-12-01 $24.24 $24.24 $24.24 $24.24 $20.51 85
2016-11-30 $24.33 $24.33 $24.22 $24.24 $20.51 7,008
2016-11-29 $24.13 $24.13 $24.13 $24.13 $20.41 110
2016-11-28 $24.13 $24.13 $24.13 $24.13 $20.41 8
2016-11-25 $24.13 $24.13 $24.13 $24.13 $20.41 81
2016-11-23 $24.32 $24.32 $23.97 $24.13 $20.41 19,623
2016-11-22 $24.15 $24.15 $24.15 $24.15 $20.43 17
2016-11-21 $24.15 $24.15 $24.15 $24.15 $20.43 337
2016-11-18 $24.15 $24.15 $24.15 $24.15 $20.43 285
2016-11-17 $24.17 $24.28 $24.12 $24.28 $20.54 4,715
2016-11-16 $23.99 $24.00 $23.99 $24.00 $20.30 384
2016-11-15 $24.03 $24.07 $23.97 $23.97 $20.28 500
2016-11-14 $24.60 $24.60 $24.60 $24.60 $20.81 0
2016-11-11 $24.60 $24.60 $24.60 $24.60 $20.81 0
2016-11-10 $24.60 $24.60 $24.60 $24.60 $20.81 207
2016-11-09 $24.72 $24.75 $24.37 $24.37 $20.62 9,519
2016-11-08 $24.73 $24.80 $24.66 $24.75 $20.94 5,434
2016-11-07 $24.80 $24.80 $24.80 $24.80 $20.98 601
2016-11-04 $24.72 $24.75 $24.72 $24.75 $20.94 1,083
2016-11-03 $24.89 $24.89 $24.75 $24.75 $20.94 2,060
2016-11-02 $24.77 $24.77 $24.77 $24.77 $20.95 291
2016-11-01 $24.79 $24.79 $24.79 $24.79 $20.97 32
2016-10-31 $24.88 $24.88 $24.62 $24.79 $20.97 12,832
2016-10-28 $24.77 $24.77 $24.74 $24.76 $20.95 1,868
2016-10-27 $24.73 $24.78 $24.71 $24.71 $20.90 9,938
2016-10-26 $24.85 $24.85 $24.85 $24.85 $21.02 260
2016-10-25 $25.23 $25.23 $24.90 $24.97 $21.12 6,793
2016-10-24 $25.59 $25.59 $25.19 $25.34 $21.44 3,137
2016-10-21 $24.99 $25.08 $24.98 $25.05 $21.19 1,547
2016-10-20 $25.13 $25.18 $25.13 $25.18 $21.30 1,493
2016-10-19 $25.18 $25.22 $25.18 $25.22 $21.33 898
2016-10-18 $25.09 $25.09 $25.06 $25.06 $21.20 1,503
2016-10-17 $25.07 $25.07 $24.81 $24.83 $21.00 2,041
2016-10-14 $24.91 $24.96 $24.91 $24.92 $21.08 1,200
2016-10-13 $24.83 $25.00 $24.76 $25.00 $21.15 16,755
2016-10-12 $24.95 $24.95 $24.90 $24.90 $21.06 412
2016-10-11 $25.22 $25.22 $24.86 $24.87 $21.04 2,478
2016-10-10 $25.16 $25.18 $25.16 $25.18 $21.30 1,781
2016-10-07 $25.59 $25.59 $25.59 $25.59 $21.65 1
2016-10-06 $25.59 $25.59 $25.59 $25.59 $21.65 0
2016-10-05 $25.59 $25.59 $25.59 $25.59 $21.65 0
2016-10-04 $25.59 $25.59 $25.59 $25.59 $21.65 339
2016-10-03 $25.67 $25.72 $25.62 $25.72 $21.76 3,984
2016-09-30 $25.91 $25.92 $25.91 $25.91 $21.92 1,429
2016-09-29 $25.74 $25.74 $25.74 $25.74 $21.78 105
2016-09-28 $26.04 $26.04 $26.04 $26.04 $22.03 137
2016-09-27 $25.61 $25.91 $25.59 $25.82 $21.84 7,729
2016-09-26 $25.69 $25.69 $25.64 $25.64 $21.69 296
2016-09-23 $25.38 $25.38 $25.38 $25.38 $21.47 0
2016-09-22 $25.38 $25.38 $25.38 $25.38 $21.47 0
2016-09-21 $25.38 $25.38 $25.38 $25.38 $21.47 422
2016-09-20 $25.18 $25.24 $25.15 $25.17 $21.30 1,882
2016-09-19 $25.09 $25.09 $25.06 $25.06 $21.20 368
2016-09-16 $24.95 $24.96 $24.95 $24.96 $21.12 342
2016-09-15 $24.76 $24.76 $24.76 $24.76 $20.95 2
2016-09-14 $24.76 $24.76 $24.76 $24.76 $20.95 0
2016-09-13 $24.86 $24.89 $24.74 $24.76 $20.95 10,677
2016-09-12 $24.93 $25.29 $24.91 $25.29 $21.39 4,053
2016-09-09 $25.21 $25.21 $25.21 $25.21 $21.33 673
2016-09-08 $25.60 $25.60 $25.60 $25.60 $21.66 13
2016-09-07 $25.60 $25.60 $25.60 $25.60 $21.66 40
2016-09-06 $25.54 $25.60 $25.54 $25.60 $21.66 411
2016-09-02 $25.25 $25.25 $25.25 $25.25 $21.36 0
2016-09-01 $25.25 $25.25 $25.25 $25.25 $21.36 514
2016-08-31 $25.00 $25.00 $25.00 $25.00 $21.15 236
2016-08-30 $24.92 $25.18 $24.92 $25.18 $21.30 1,575
2016-08-29 $25.26 $25.26 $25.26 $25.26 $21.37 367
2016-08-26 $25.41 $25.41 $25.41 $25.41 $21.50 0
2016-08-25 $25.41 $25.41 $25.41 $25.41 $21.50 0
2016-08-24 $25.41 $25.41 $25.41 $25.41 $21.50 124
2016-08-23 $25.18 $25.31 $25.18 $25.31 $21.41 340
2016-08-22 $25.29 $25.33 $25.29 $25.33 $21.43 616
2016-08-19 $25.33 $25.36 $25.23 $25.23 $21.34 892
2016-08-18 $25.38 $25.38 $25.38 $25.38 $21.47 192
2016-08-17 $25.44 $25.44 $25.44 $25.44 $21.52 0
2016-08-16 $25.44 $25.44 $25.44 $25.44 $21.52 0
2016-08-15 $25.44 $25.44 $25.44 $25.44 $21.52 3
2016-08-12 $25.44 $25.44 $25.44 $25.44 $21.52 84
2016-08-11 $25.44 $25.44 $25.44 $25.44 $21.52 192
2016-08-10 $25.15 $25.15 $25.15 $25.15 $21.28 0
2016-08-09 $24.71 $25.15 $24.71 $25.15 $21.28 1,374
2016-08-08 $25.04 $25.04 $24.94 $25.01 $21.16 2,137
2016-08-05 $24.95 $24.97 $24.95 $24.97 $21.12 900
2016-08-04 $24.97 $24.97 $24.97 $24.97 $21.13 200
2016-08-03 $25.14 $25.14 $25.14 $25.14 $21.27 0
2016-08-02 $25.14 $25.14 $25.14 $25.14 $21.27 270
2016-08-01 $25.24 $25.24 $25.05 $25.05 $21.19 9,014
2016-07-29 $25.00 $25.00 $25.00 $25.00 $21.15 400
2016-07-28 $24.90 $24.94 $24.90 $24.94 $21.10 857
2016-07-27 $24.84 $24.84 $24.77 $24.77 $20.95 1,100
2016-07-26 $24.62 $24.62 $24.62 $24.62 $20.83 980
2016-07-25 $24.51 $24.51 $24.51 $24.51 $20.73 265
2016-07-22 $24.42 $24.42 $24.42 $24.42 $20.66 105
2016-07-21 $24.39 $24.44 $24.21 $24.22 $20.49 1,075
2016-07-20 $24.56 $24.56 $24.56 $24.56 $20.78 202
2016-07-19 $24.49 $24.49 $24.49 $24.49 $20.72 0
2016-07-18 $24.49 $24.49 $24.49 $24.49 $20.72 265
2016-07-15 $24.03 $24.03 $24.03 $24.03 $20.33 615
2016-07-14 $24.49 $24.49 $24.49 $24.49 $20.72 0
2016-07-13 $24.63 $24.63 $24.33 $24.49 $20.72 2,566
2016-07-12 $24.39 $24.60 $24.39 $24.59 $20.80 761
2016-07-11 $24.26 $24.40 $24.26 $24.40 $20.64 5,733
2016-07-08 $23.78 $23.78 $23.78 $23.78 $20.12 414
2016-07-07 $23.72 $23.72 $23.63 $23.63 $19.99 1,140
2016-07-06 $23.40 $23.40 $23.37 $23.37 $19.77 466
2016-07-05 $23.59 $23.59 $23.59 $23.59 $19.96 351
2016-07-01 $24.01 $24.01 $24.01 $24.01 $20.31 315
2016-06-30 $23.86 $23.86 $23.78 $23.85 $20.18 1,120
2016-06-29 $23.25 $23.25 $23.25 $23.25 $19.67 134
2016-06-28 $23.15 $23.29 $23.15 $23.25 $19.67 885
2016-06-27 $22.99 $22.99 $22.70 $22.75 $19.25 3,439
2016-06-24 $24.92 $24.92 $24.92 $24.92 $21.08 0
2016-06-23 $24.92 $24.92 $24.92 $24.92 $21.08 0
2016-06-22 $24.92 $24.92 $24.92 $24.92 $21.08 0
2016-06-21 $24.97 $25.03 $24.92 $24.92 $20.83 3,700
2016-06-20 $24.39 $24.39 $24.39 $24.39 $20.39 21
2016-06-17 $24.25 $24.39 $24.07 $24.39 $20.39 10,145
2016-06-16 $23.98 $24.03 $23.94 $24.01 $20.07 620
2016-06-15 $24.50 $24.50 $24.24 $24.26 $20.28 861
2016-06-14 $24.49 $24.49 $24.49 $24.49 $20.47 0
2016-06-13 $24.48 $24.49 $24.48 $24.49 $20.47 400
2016-06-10 $25.42 $25.42 $25.42 $25.42 $21.25 0
2016-06-09 $25.63 $25.63 $25.42 $25.42 $21.25 873
2016-06-08 $25.20 $25.20 $25.20 $25.20 $21.07 0
2016-06-07 $25.20 $25.20 $25.20 $25.20 $21.07 26
2016-06-06 $25.20 $25.20 $25.20 $25.20 $21.07 0
2016-06-03 $25.19 $25.24 $25.19 $25.20 $21.07 1,058
2016-06-02 $24.87 $25.07 $24.84 $24.99 $20.89 3,386
2016-06-01 $25.15 $25.15 $25.15 $25.15 $21.02 238
2016-05-31 $24.91 $24.91 $24.91 $24.91 $20.82 0
2016-05-27 $24.91 $24.91 $24.91 $24.91 $20.82 0
2016-05-26 $24.91 $24.91 $24.91 $24.91 $20.82 0
2016-05-25 $25.09 $25.09 $24.79 $24.91 $20.82 6,250
2016-05-24 $24.96 $24.96 $24.87 $24.88 $20.80 2,418
2016-05-23 $24.60 $24.60 $24.60 $24.60 $20.56 0
2016-05-20 $24.60 $24.60 $24.60 $24.60 $20.56 154
2016-05-19 $24.57 $24.57 $24.57 $24.57 $20.54 71
2016-05-18 $24.57 $24.57 $24.57 $24.57 $20.54 0
2016-05-17 $24.57 $24.57 $24.57 $24.57 $20.54 171
2016-05-16 $24.31 $24.31 $24.31 $24.31 $20.32 0
2016-05-13 $24.11 $24.31 $24.11 $24.31 $20.32 1,786
2016-05-12 $24.45 $24.45 $24.45 $24.45 $20.44 650
2016-05-11 $24.33 $24.33 $24.32 $24.32 $20.33 565
2016-05-10 $24.07 $24.07 $24.07 $24.07 $20.12 1
2016-05-09 $24.05 $24.07 $24.05 $24.07 $20.12 2,040
2016-05-06 $24.14 $24.14 $24.14 $24.14 $20.18 0
2016-05-05 $24.14 $24.14 $24.14 $24.14 $20.18 0
2016-05-04 $24.14 $24.14 $24.14 $24.14 $20.18 100
2016-05-03 $24.40 $24.40 $24.40 $24.40 $20.40 77
2016-05-02 $24.59 $24.59 $24.40 $24.40 $20.40 637
2016-04-29 $24.40 $24.40 $24.40 $24.40 $20.40 1
2016-04-28 $24.32 $24.40 $24.32 $24.40 $20.40 608
2016-04-27 $24.64 $24.68 $24.64 $24.68 $20.63 1,697
2016-04-26 $24.38 $24.51 $24.38 $24.51 $20.49 2,185
2016-04-25 $24.44 $24.44 $24.36 $24.37 $20.37 4,042
2016-04-22 $24.45 $24.45 $24.45 $24.45 $20.44 0
2016-04-21 $24.45 $24.45 $24.45 $24.45 $20.44 243
2016-04-20 $24.41 $24.74 $24.41 $24.46 $20.45 4,333
2016-04-19 $24.41 $24.41 $24.41 $24.41 $20.41 145
2016-04-18 $24.41 $24.41 $24.41 $24.41 $20.41 62
2016-04-15 $24.41 $24.41 $24.41 $24.41 $20.41 0
2016-04-14 $24.43 $24.43 $24.33 $24.41 $20.41 922
2016-04-13 $24.04 $24.04 $24.04 $24.04 $20.09 0
2016-04-12 $24.04 $24.04 $24.04 $24.04 $20.09 0
2016-04-11 $24.04 $24.04 $24.04 $24.04 $20.09 301
2016-04-08 $23.79 $23.79 $23.79 $23.79 $19.89 0
2016-04-07 $23.78 $23.79 $23.78 $23.79 $19.89 1,202
2016-04-06 $23.70 $23.84 $23.70 $23.84 $19.93 463
2016-04-05 $24.02 $24.02 $24.02 $24.02 $20.08 22
2016-04-04 $24.02 $24.02 $24.02 $24.02 $20.08 0
2016-04-01 $23.93 $24.02 $23.93 $24.02 $20.08 377
2016-03-31 $24.45 $24.45 $24.45 $24.45 $20.44 0
2016-03-30 $24.45 $24.45 $24.45 $24.45 $20.44 435
2016-03-29 $23.76 $23.76 $23.76 $23.76 $19.86 0
2016-03-28 $24.00 $24.00 $23.75 $23.76 $19.86 3,713
2016-03-24 $23.68 $23.68 $23.68 $23.68 $19.79 169
2016-03-23 $24.14 $24.14 $24.14 $24.14 $20.18 0
2016-03-22 $24.14 $24.14 $24.14 $24.14 $20.18 0
2016-03-21 $24.14 $24.14 $24.14 $24.14 $20.18 0
2016-03-18 $24.14 $24.14 $24.14 $24.14 $20.18 117
2016-03-17 $24.14 $24.14 $24.14 $24.14 $20.18 1,072
2016-03-16 $23.56 $23.82 $23.56 $23.82 $19.91 1,353
2016-03-15 $23.60 $23.60 $23.57 $23.60 $19.73 693
2016-03-14 $23.74 $23.81 $23.71 $23.72 $19.83 1,800
2016-03-11 $23.40 $23.40 $23.40 $23.40 $19.56 2,428
2016-03-10 $23.12 $23.12 $23.12 $23.12 $19.33 34
2016-03-09 $23.08 $23.12 $23.08 $23.12 $19.33 2,811
2016-03-08 $23.10 $23.10 $23.10 $23.10 $19.31 100
2016-03-07 $23.15 $23.31 $23.15 $23.31 $19.49 916
2016-03-04 $23.28 $23.28 $23.28 $23.28 $19.46 2,255
2016-03-03 $22.86 $22.86 $22.86 $22.86 $19.11 0
2016-03-02 $22.97 $22.97 $22.86 $22.86 $19.11 455
2016-03-01 $22.98 $23.11 $22.98 $23.11 $19.32 3,541
2016-02-29 $22.56 $22.64 $22.56 $22.64 $18.93 580
2016-02-26 $22.59 $22.59 $22.59 $22.59 $18.88 0
2016-02-25 $22.73 $22.73 $22.59 $22.59 $18.88 853
2016-02-24 $22.40 $22.40 $22.40 $22.40 $18.73 0
2016-02-23 $22.36 $22.44 $22.36 $22.40 $18.73 1,371
2016-02-22 $22.54 $22.54 $22.53 $22.53 $18.83 318
2016-02-19 $21.95 $21.95 $21.95 $21.95 $18.35 0
2016-02-18 $21.95 $21.95 $21.95 $21.95 $18.35 0
2016-02-17 $21.95 $21.95 $21.95 $21.95 $18.35 180
2016-02-16 $21.83 $21.95 $21.82 $21.95 $18.35 6,510
2016-02-12 $21.47 $21.47 $21.47 $21.47 $17.95 397
2016-02-11 $21.90 $21.90 $21.90 $21.90 $18.31 32
2016-02-10 $21.90 $21.90 $21.90 $21.90 $18.31 0
2016-02-09 $21.90 $21.90 $21.90 $21.90 $18.31 0
2016-02-08 $21.86 $21.90 $21.86 $21.90 $18.31 1,353
2016-02-05 $22.95 $22.95 $22.95 $22.95 $19.19 86
2016-02-04 $22.95 $22.95 $22.95 $22.95 $19.19 0
2016-02-03 $22.95 $22.95 $22.95 $22.95 $19.19 75
2016-02-02 $22.95 $22.95 $22.95 $22.95 $19.19 200
2016-02-01 $22.85 $22.85 $22.85 $22.85 $19.10 2
2016-01-29 $22.85 $22.85 $22.85 $22.85 $19.10 0
2016-01-28 $22.85 $22.85 $22.85 $22.85 $19.10 1,245
2016-01-27 $22.75 $22.75 $22.75 $22.75 $19.02 0
2016-01-26 $22.75 $22.75 $22.75 $22.75 $19.02 327
2016-01-25 $22.84 $22.84 $22.65 $22.65 $18.93 3,017
2016-01-22 $22.67 $22.67 $22.67 $22.67 $18.95 286
2016-01-21 $22.10 $22.10 $22.10 $22.10 $18.47 3
2016-01-20 $21.74 $22.10 $21.74 $22.10 $18.47 3,788
2016-01-19 $22.52 $22.52 $22.48 $22.48 $18.79 400
2016-01-15 $23.28 $23.28 $23.28 $23.28 $19.46 0
2016-01-14 $23.28 $23.33 $23.15 $23.28 $19.46 17,320
2016-01-13 $23.65 $23.65 $23.42 $23.42 $19.58 6,875
2016-01-12 $23.75 $23.75 $23.75 $23.75 $19.85 215
2016-01-11 $23.67 $23.67 $23.67 $23.67 $19.79 350
2016-01-08 $24.00 $24.00 $23.81 $23.81 $19.91 940
2016-01-07 $24.08 $24.08 $24.08 $24.08 $20.13 200
2016-01-06 $24.37 $24.37 $24.06 $24.33 $20.34 3,224
2016-01-05 $24.68 $24.68 $24.62 $24.63 $20.59 2,282
2016-01-04 $25.00 $25.00 $25.00 $25.00 $20.90 3
2015-12-31 $25.00 $25.00 $25.00 $25.00 $20.90 105
2015-12-30 $25.16 $25.16 $25.16 $25.16 $21.03 301
2015-12-29 $25.12 $25.12 $25.12 $25.12 $21.00 972
2015-12-28 $24.81 $24.82 $24.81 $24.82 $20.75 3,340
2015-12-24 $24.81 $24.89 $24.81 $24.89 $20.81 972
2015-12-23 $24.74 $24.74 $24.74 $24.74 $20.69 0
2015-12-22 $24.74 $24.74 $24.74 $24.74 $20.69 1,614
2015-12-21 $24.60 $24.60 $24.60 $24.60 $20.57 0
2015-12-18 $24.85 $24.85 $24.85 $24.85 $20.57 396
2015-12-17 $24.92 $25.02 $24.86 $24.86 $20.58 5,111
2015-12-16 $25.11 $25.11 $25.10 $25.10 $20.78 1,150
2015-12-15 $24.59 $24.59 $24.59 $24.59 $20.35 0
2015-12-14 $24.59 $24.59 $24.59 $24.59 $20.35 26
2015-12-11 $24.60 $24.60 $24.59 $24.59 $20.35 2,024
2015-12-10 $25.11 $25.11 $25.11 $25.11 $20.78 200
2015-12-09 $25.04 $25.04 $25.04 $25.04 $20.73 995
2015-12-08 $25.10 $25.10 $25.10 $25.10 $20.78 367
2015-12-07 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-12-04 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-12-03 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-12-02 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-12-01 $24.69 $24.69 $24.69 $24.69 $20.43 2
2015-11-30 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-11-27 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-11-25 $24.69 $24.69 $24.69 $24.69 $20.43 0
2015-11-24 $24.69 $24.69 $24.69 $24.69 $20.43 293
2015-11-23 $24.74 $24.74 $24.74 $24.74 $20.48 202
2015-11-20 $24.84 $24.84 $24.84 $24.84 $20.56 800
2015-11-19 $24.74 $24.74 $24.74 $24.74 $20.48 3,000
2015-11-18 $24.43 $24.43 $24.43 $24.43 $20.22 0
2015-11-17 $24.43 $24.43 $24.43 $24.43 $20.22 0
2015-11-16 $24.43 $24.43 $24.43 $24.43 $20.22 200
2015-11-13 $24.24 $24.24 $24.17 $24.19 $20.02 1,354
2015-11-12 $24.27 $24.27 $24.24 $24.24 $20.06 808
2015-11-11 $24.22 $24.22 $24.22 $24.22 $20.05 0
2015-11-10 $24.22 $24.22 $24.22 $24.22 $20.05 35
2015-11-09 $24.50 $24.50 $24.22 $24.22 $20.05 1,011
2015-11-06 $24.55 $24.55 $24.55 $24.55 $20.32 0
2015-11-05 $24.55 $24.55 $24.55 $24.55 $20.32 0
2015-11-04 $24.46 $24.55 $24.46 $24.55 $20.32 3,354
2015-11-03 $24.70 $24.70 $24.70 $24.70 $20.44 23
2015-11-02 $24.55 $24.70 $24.55 $24.70 $20.44 5,739
2015-10-30 $24.54 $24.54 $24.53 $24.53 $20.30 2,808
2015-10-29 $24.42 $24.42 $24.42 $24.42 $20.21 0
2015-10-28 $24.42 $24.42 $24.42 $24.42 $20.21 45
2015-10-27 $24.48 $24.48 $24.42 $24.42 $20.21 701
2015-10-26 $24.68 $24.70 $24.67 $24.68 $20.43 1,277
2015-10-23 $24.76 $24.77 $24.76 $24.77 $20.50 2,500
2015-10-22 $24.60 $24.60 $24.60 $24.60 $20.36 0
2015-10-21 $24.60 $24.60 $24.60 $24.60 $20.36 0
2015-10-20 $24.60 $24.60 $24.60 $24.60 $20.36 0
2015-10-19 $24.60 $24.60 $24.58 $24.60 $20.36 1,325
2015-10-16 $24.53 $24.53 $24.53 $24.53 $20.30 211
2015-10-15 $24.37 $24.37 $24.37 $24.37 $20.17 0
2015-10-14 $24.37 $24.37 $24.37 $24.37 $20.17 1,402
2015-10-13 $24.63 $24.63 $24.63 $24.63 $20.39 0
2015-10-12 $24.63 $24.63 $24.63 $24.63 $20.39 0
2015-10-09 $24.63 $24.63 $24.63 $24.63 $20.39 0
2015-10-08 $24.63 $24.63 $24.63 $24.63 $20.39 100
2015-10-07 $24.58 $24.58 $24.58 $24.58 $20.35 0
2015-10-06 $24.54 $24.58 $24.54 $24.58 $20.35 247
2015-10-05 $23.80 $23.80 $23.80 $23.80 $19.70 0
2015-10-02 $23.80 $23.80 $23.80 $23.80 $19.70 0
2015-10-01 $23.80 $23.80 $23.80 $23.80 $19.70 1,505
2015-09-30 $23.42 $23.42 $23.42 $23.42 $19.39 0
2015-09-29 $23.42 $23.42 $23.42 $23.42 $19.39 300
2015-09-28 $23.75 $23.75 $23.75 $23.75 $19.66 2
2015-09-25 $23.75 $23.75 $23.75 $23.75 $19.66 0
2015-09-24 $23.75 $23.75 $23.75 $23.75 $19.66 190
2015-09-23 $23.62 $23.75 $23.62 $23.75 $19.66 1,140
2015-09-22 $23.85 $23.85 $23.85 $23.85 $19.74 230
2015-09-21 $24.46 $24.46 $24.46 $24.46 $20.25 0
2015-09-18 $24.46 $24.46 $24.46 $24.46 $20.25 0
2015-09-17 $24.46 $24.46 $24.46 $24.46 $20.25 0
2015-09-16 $24.46 $24.46 $24.46 $24.46 $20.25 900
2015-09-15 $24.16 $24.16 $24.16 $24.16 $20.00 0
2015-09-14 $24.17 $24.17 $24.16 $24.16 $20.00 2,600
2015-09-11 $24.25 $24.25 $24.25 $24.25 $20.07 797
2015-09-10 $23.87 $23.87 $23.87 $23.87 $19.76 1
2015-09-09 $24.16 $24.16 $23.87 $23.87 $19.76 519
2015-09-08 $23.65 $23.65 $23.65 $23.65 $19.58 0
2015-09-04 $23.65 $23.65 $23.65 $23.65 $19.58 875
2015-09-03 $23.96 $24.00 $23.94 $23.97 $19.84 4,300

iShares MSCI Intl Small-Cap Multifac (ISCF) News Headlines

Recent iShares MSCI Intl Small-Cap Multifac (ISCF) News
Similar Companies to iShares MSCI Intl Small-Cap Multifac (ISCF) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.