iShares MSCI Saudi Arabia ETF (KSA) Exchange: NYSE ARCA

Data as of March 29, 2024

$44.46 ($-0.41) -0.91%

iShares MSCI Saudi Arabia ETF - Daily Information
Click for more stock information on iShares MSCI Saudi Arabia ETF.
Daily Information Data
Date March 29, 2024
Open $44.46
Previous Close $44.46
High $44.54
Low $44.40
Adjusted Open $44.46
Previous Adjusted Close $44.46
Adjusted High $44.54
Adjusted Low $44.40

About iShares MSCI Saudi Arabia ETF (KSA)

The Fund seeks to track the investment results of the MSCI Saudi Arabia IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Saudi Arabian Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index is designed to measure the equity market in Saudi Arabia, upon the market opening to foreign investors, and may include large-, mid- or small-capitalization companies. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and materials industries or sectors. 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 Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “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 publishes information regarding the market value of the Underlying 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 Saudi Arabia ETF (KSA)

Date Open High Low Close Adj.Close Volume
2024-03-25 $44.46 $44.54 $44.40 $44.46 $44.46 444,610
2024-03-22 $44.98 $44.98 $44.84 $44.87 $44.87 286,351
2024-03-21 $44.88 $45.01 $44.84 $44.89 $44.89 595,413
2024-03-20 $44.51 $44.62 $44.40 $44.59 $44.59 427,866
2024-03-19 $44.80 $44.90 $44.70 $44.81 $44.81 345,878
2024-03-18 $44.70 $44.83 $44.61 $44.76 $44.76 397,274
2024-03-15 $44.50 $44.51 $44.37 $44.49 $44.49 443,847
2024-03-14 $44.66 $44.72 $44.36 $44.45 $44.45 526,123
2024-03-13 $44.59 $44.69 $44.55 $44.66 $44.66 586,634
2024-03-12 $44.44 $44.48 $44.23 $44.43 $44.43 288,650
2024-03-11 $44.19 $44.28 $44.08 $44.25 $44.25 198,864
2024-03-08 $44.37 $44.45 $44.23 $44.29 $44.29 260,724
2024-03-07 $44.29 $44.37 $44.23 $44.32 $44.32 264,296
2024-03-06 $44.28 $44.33 $44.15 $44.22 $44.22 662,155
2024-03-05 $43.95 $43.98 $43.62 $43.71 $43.71 523,934
2024-03-04 $44.03 $44.03 $43.83 $43.94 $43.94 996,197
2024-03-01 $44.57 $44.90 $44.51 $44.82 $44.82 979,795
2024-02-29 $44.61 $44.61 $44.36 $44.48 $44.48 854,405
2024-02-28 $44.43 $44.59 $44.32 $44.56 $44.56 586,671
2024-02-27 $44.57 $44.65 $44.51 $44.55 $44.55 385,635
2024-02-26 $44.52 $44.58 $44.39 $44.57 $44.57 538,211
2024-02-23 $44.73 $44.84 $44.69 $44.82 $44.82 205,728
2024-02-22 $44.66 $44.74 $44.57 $44.69 $44.69 917,357
2024-02-21 $44.74 $44.93 $44.48 $44.57 $44.57 896,730
2024-02-20 $44.84 $44.85 $44.63 $44.70 $44.70 719,320
2024-02-16 $44.57 $44.74 $44.41 $44.56 $44.56 320,553
2024-02-15 $44.12 $44.52 $44.12 $44.48 $44.48 413,980
2024-02-14 $44.04 $44.12 $43.97 $44.05 $44.05 191,551
2024-02-13 $43.84 $43.95 $43.45 $43.73 $43.73 254,853
2024-02-12 $43.62 $43.95 $43.58 $43.84 $43.84 332,778
2024-02-09 $43.07 $43.34 $43.06 $43.26 $43.26 664,905
2024-02-08 $43.35 $43.43 $42.99 $43.11 $43.11 750,148
2024-02-07 $43.17 $43.33 $43.17 $43.28 $43.28 445,368
2024-02-06 $42.91 $42.95 $42.78 $42.90 $42.90 1,686,068
2024-02-05 $42.58 $42.81 $42.55 $42.65 $42.65 700,272
2024-02-02 $42.16 $42.18 $41.95 $42.08 $42.08 285,929
2024-02-01 $42.08 $42.25 $42.01 $42.19 $42.19 845,017
2024-01-31 $41.88 $41.89 $41.59 $41.65 $41.65 924,033
2024-01-30 $42.51 $42.74 $42.34 $42.59 $42.59 351,156
2024-01-29 $43.42 $43.55 $43.32 $43.50 $43.50 453,718
2024-01-26 $43.10 $43.28 $43.07 $43.12 $43.12 232,052
2024-01-25 $43.07 $43.20 $42.95 $43.18 $43.18 399,814
2024-01-24 $43.10 $43.19 $42.93 $42.93 $42.93 432,678
2024-01-23 $42.78 $42.94 $42.77 $42.92 $42.92 220,233
2024-01-22 $42.76 $42.93 $42.74 $42.84 $42.84 410,501
2024-01-19 $42.24 $42.32 $42.05 $42.29 $42.29 350,678
2024-01-18 $42.21 $42.24 $42.02 $42.13 $42.13 435,377
2024-01-17 $42.43 $42.60 $42.35 $42.54 $42.54 312,229
2024-01-16 $42.71 $42.71 $42.35 $42.40 $42.40 508,686
2024-01-12 $42.80 $42.90 $42.66 $42.76 $42.76 329,783
2024-01-11 $42.78 $42.78 $42.52 $42.65 $42.65 535,187
2024-01-10 $42.83 $42.85 $42.62 $42.71 $42.71 477,159
2024-01-09 $43.25 $43.25 $42.88 $42.93 $42.93 858,218
2024-01-08 $43.21 $43.62 $43.21 $43.59 $43.59 734,305
2024-01-05 $42.87 $43.09 $42.85 $42.99 $42.99 308,313
2024-01-04 $42.96 $43.01 $42.79 $42.83 $42.83 579,334
2024-01-03 $42.42 $42.47 $41.99 $42.07 $42.07 1,390,911
2024-01-02 $43.12 $43.23 $42.93 $43.01 $43.01 955,645
2023-12-29 $42.10 $42.44 $42.10 $42.33 $42.33 398,397
2023-12-28 $42.31 $42.49 $42.29 $42.30 $42.30 278,403
2023-12-27 $42.06 $42.41 $42.06 $42.26 $42.26 471,396
2023-12-26 $42.05 $42.26 $41.99 $42.19 $42.19 254,928
2023-12-22 $41.12 $41.22 $41.10 $41.15 $41.15 168,104
2023-12-21 $40.95 $41.13 $40.95 $41.09 $41.09 340,414
2023-12-20 $41.17 $41.36 $40.91 $40.92 $40.92 419,612
2023-12-19 $41.92 $42.08 $41.87 $42.04 $41.49 340,979
2023-12-18 $41.70 $41.95 $41.70 $41.83 $41.28 338,346
2023-12-15 $41.50 $41.61 $41.40 $41.41 $40.87 396,468
2023-12-14 $41.23 $41.59 $41.12 $41.41 $41.41 913,614
2023-12-13 $40.58 $40.87 $40.43 $40.84 $40.84 553,744
2023-12-12 $40.44 $40.60 $40.42 $40.55 $40.55 550,895
2023-12-11 $40.43 $40.78 $40.43 $40.74 $40.74 197,445
2023-12-08 $39.92 $40.08 $39.86 $40.05 $40.05 344,774
2023-12-07 $39.91 $40.02 $39.90 $39.99 $39.99 346,268
2023-12-06 $39.75 $39.86 $39.56 $39.57 $39.57 510,723
2023-12-05 $39.86 $39.86 $39.64 $39.68 $39.68 522,160
2023-12-04 $39.80 $39.92 $39.74 $39.86 $39.86 657,744
2023-12-01 $39.58 $39.84 $39.53 $39.67 $39.67 259,627
2023-11-30 $39.62 $39.77 $39.57 $39.60 $39.60 532,038
2023-11-29 $39.51 $39.65 $39.40 $39.43 $39.43 501,602
2023-11-28 $39.46 $39.63 $39.42 $39.58 $39.58 308,968
2023-11-27 $39.41 $39.57 $39.40 $39.50 $39.50 370,160
2023-11-24 $39.49 $39.51 $39.22 $39.44 $39.44 285,285
2023-11-22 $39.79 $39.79 $39.46 $39.58 $39.58 688,506
2023-11-21 $39.74 $39.85 $39.65 $39.81 $39.81 191,118
2023-11-20 $40.21 $40.21 $39.72 $39.87 $39.87 227,772
2023-11-17 $39.62 $39.76 $39.54 $39.70 $39.70 388,802
2023-11-16 $39.64 $39.69 $39.46 $39.50 $39.50 336,328
2023-11-15 $39.37 $39.62 $39.37 $39.60 $39.60 607,643
2023-11-14 $38.82 $39.19 $38.76 $39.12 $39.12 477,059
2023-11-13 $38.35 $38.71 $38.35 $38.49 $38.49 431,587
2023-11-10 $38.59 $38.76 $38.44 $38.76 $38.76 178,273
2023-11-09 $38.78 $38.78 $38.53 $38.53 $38.53 462,234
2023-11-08 $39.04 $39.09 $38.97 $39.01 $39.01 299,207
2023-11-07 $39.29 $39.35 $39.06 $39.32 $39.32 408,485
2023-11-06 $39.09 $39.42 $39.09 $39.22 $39.22 556,358
2023-11-03 $39.10 $39.30 $38.95 $39.22 $39.22 309,723
2023-11-02 $38.68 $39.01 $38.68 $38.87 $38.87 664,165
2023-11-01 $38.32 $38.75 $38.28 $38.60 $38.60 431,652
2023-10-31 $37.86 $37.90 $37.53 $37.89 $37.89 539,431
2023-10-30 $37.34 $37.51 $37.17 $37.26 $37.26 596,654
2023-10-27 $36.86 $36.95 $36.32 $36.36 $36.36 663,372
2023-10-26 $36.88 $36.93 $36.71 $36.84 $36.84 680,483
2023-10-25 $37.39 $37.42 $37.15 $37.19 $37.19 616,271
2023-10-24 $36.77 $37.00 $36.77 $36.91 $36.91 717,942
2023-10-23 $36.42 $36.87 $36.21 $36.36 $36.36 534,306
2023-10-20 $37.40 $37.49 $37.12 $37.18 $37.18 507,214
2023-10-19 $37.68 $37.81 $37.49 $37.52 $37.52 521,506
2023-10-18 $37.87 $37.90 $37.59 $37.67 $37.67 635,162
2023-10-17 $37.89 $38.25 $37.86 $38.11 $38.11 1,047,671
2023-10-16 $37.42 $37.77 $37.39 $37.71 $37.71 900,082
2023-10-13 $37.28 $37.28 $36.65 $36.70 $36.70 1,354,914
2023-10-12 $37.38 $37.43 $37.11 $37.16 $37.16 703,449
2023-10-11 $37.47 $37.50 $37.10 $37.18 $37.18 2,615,196
2023-10-10 $37.70 $37.89 $37.70 $37.82 $37.82 400,285
2023-10-09 $37.45 $37.49 $37.16 $37.49 $37.49 553,493
2023-10-06 $38.08 $38.44 $38.00 $38.40 $38.40 329,659
2023-10-05 $38.17 $38.17 $37.97 $38.10 $38.10 510,570
2023-10-04 $38.28 $38.28 $37.94 $37.99 $37.99 506,986
2023-10-03 $38.84 $38.89 $38.62 $38.65 $38.65 677,583
2023-10-02 $38.94 $38.95 $38.79 $38.82 $38.82 591,466
2023-09-29 $39.13 $39.13 $38.70 $38.74 $38.74 427,855
2023-09-28 $39.08 $39.08 $38.88 $38.91 $38.91 662,495
2023-09-27 $39.04 $39.19 $39.04 $39.08 $39.08 1,135,443
2023-09-26 $38.70 $38.73 $38.59 $38.63 $38.63 199,182
2023-09-25 $38.64 $38.76 $38.59 $38.73 $38.73 299,769
2023-09-22 $38.85 $38.94 $38.74 $38.81 $38.81 207,768
2023-09-21 $39.00 $39.00 $38.75 $38.76 $38.76 587,612
2023-09-20 $39.43 $39.44 $39.15 $39.15 $39.15 361,187
2023-09-19 $39.35 $39.43 $39.22 $39.29 $39.29 209,069
2023-09-18 $39.25 $39.25 $39.15 $39.24 $39.24 420,059
2023-09-15 $39.67 $39.72 $39.55 $39.68 $39.68 495,244
2023-09-14 $39.69 $39.78 $39.63 $39.73 $39.73 569,407
2023-09-13 $39.89 $39.89 $39.57 $39.63 $39.63 664,203
2023-09-12 $39.86 $39.99 $39.78 $39.96 $39.96 373,395
2023-09-11 $40.18 $40.29 $40.16 $40.27 $40.27 257,976
2023-09-08 $39.96 $40.09 $39.95 $40.00 $40.00 457,441
2023-09-07 $39.96 $40.01 $39.89 $39.98 $39.98 489,990
2023-09-06 $40.38 $40.41 $40.12 $40.23 $40.23 232,986
2023-09-05 $40.78 $40.82 $40.65 $40.67 $40.67 509,071
2023-09-01 $40.99 $41.03 $40.85 $40.96 $40.96 532,814
2023-08-31 $40.94 $41.01 $40.82 $40.90 $40.90 802,625
2023-08-30 $41.21 $41.36 $41.19 $41.26 $41.26 345,785
2023-08-29 $40.67 $40.97 $40.65 $40.94 $40.94 292,732
2023-08-28 $40.84 $40.91 $40.75 $40.83 $40.83 334,497
2023-08-25 $40.42 $40.50 $40.31 $40.49 $40.49 302,781
2023-08-24 $40.59 $40.59 $40.33 $40.35 $40.35 342,353
2023-08-23 $40.36 $40.69 $40.36 $40.48 $40.48 324,094
2023-08-22 $40.54 $40.64 $40.33 $40.34 $40.34 391,885
2023-08-21 $40.61 $40.71 $40.55 $40.66 $40.66 309,669
2023-08-18 $40.40 $40.68 $40.40 $40.61 $40.61 346,816
2023-08-17 $40.72 $40.74 $40.50 $40.55 $40.55 331,692
2023-08-16 $40.53 $40.56 $40.27 $40.33 $40.33 257,662
2023-08-15 $40.66 $40.68 $40.43 $40.48 $40.48 446,171
2023-08-14 $40.86 $41.05 $40.82 $40.96 $40.96 319,869
2023-08-11 $40.72 $40.72 $40.49 $40.59 $40.59 882,309
2023-08-10 $40.67 $40.84 $40.50 $40.60 $40.60 415,978
2023-08-09 $40.23 $40.42 $40.07 $40.19 $40.19 480,502
2023-08-08 $40.26 $40.26 $39.99 $40.18 $40.18 323,751
2023-08-07 $40.40 $40.48 $40.13 $40.26 $40.26 413,696
2023-08-04 $40.86 $40.88 $40.69 $40.80 $40.80 592,527
2023-08-03 $40.81 $40.97 $40.65 $40.75 $40.75 708,205
2023-08-02 $41.12 $41.19 $40.74 $40.83 $40.83 430,137
2023-08-01 $41.76 $41.92 $41.57 $41.59 $41.59 435,663
2023-07-31 $42.00 $42.07 $41.85 $42.07 $42.07 643,222
2023-07-28 $42.74 $42.76 $42.56 $42.66 $42.66 394,600
2023-07-27 $42.88 $42.88 $42.31 $42.44 $42.44 506,426
2023-07-26 $42.91 $43.17 $42.87 $43.06 $43.06 359,144
2023-07-25 $42.74 $42.97 $42.72 $42.87 $42.87 229,672
2023-07-24 $42.47 $42.81 $42.45 $42.72 $42.72 520,411
2023-07-21 $42.26 $42.35 $42.14 $42.14 $42.14 267,614
2023-07-20 $42.25 $42.30 $42.09 $42.26 $42.26 371,720
2023-07-19 $42.34 $42.46 $42.12 $42.23 $42.23 339,675
2023-07-18 $42.46 $42.46 $42.27 $42.34 $42.34 553,701
2023-07-17 $42.39 $42.59 $42.35 $42.46 $42.46 423,346
2023-07-14 $42.58 $42.62 $42.40 $42.40 $42.40 367,064
2023-07-13 $42.31 $42.67 $42.20 $42.62 $42.62 483,462
2023-07-12 $42.33 $42.71 $42.33 $42.68 $42.68 508,069
2023-07-11 $41.84 $42.08 $41.84 $42.08 $42.08 554,068
2023-07-10 $41.53 $41.74 $41.53 $41.70 $41.70 297,876
2023-07-07 $41.35 $41.56 $41.34 $41.48 $41.48 268,815
2023-07-06 $41.54 $41.54 $41.17 $41.28 $41.28 498,837
2023-07-05 $41.59 $41.67 $41.37 $41.67 $41.67 388,400
2023-07-03 $41.49 $41.58 $41.31 $41.32 $41.32 614,020
2023-06-30 $41.28 $41.39 $41.16 $41.33 $41.33 405,993
2023-06-29 $41.06 $41.20 $41.06 $41.13 $41.13 217,854
2023-06-28 $41.06 $41.13 $41.04 $41.13 $41.13 315,002
2023-06-27 $40.82 $41.20 $40.80 $41.12 $41.12 307,141
2023-06-26 $40.79 $40.96 $40.74 $40.88 $40.88 407,959
2023-06-23 $40.76 $40.83 $40.70 $40.75 $40.75 765,659
2023-06-22 $41.13 $41.20 $40.87 $40.88 $40.88 837,639
2023-06-21 $41.18 $41.24 $41.13 $41.21 $41.21 381,628
2023-06-20 $41.13 $41.21 $40.97 $41.19 $41.19 729,055
2023-06-16 $41.87 $41.94 $41.72 $41.92 $41.92 799,773
2023-06-15 $41.55 $41.82 $41.55 $41.82 $41.82 610,586
2023-06-14 $41.56 $41.86 $41.56 $41.80 $41.80 397,909
2023-06-13 $41.32 $41.35 $41.14 $41.28 $41.28 433,227
2023-06-12 $41.23 $41.28 $41.11 $41.25 $41.25 588,490
2023-06-09 $41.24 $41.45 $41.20 $41.30 $41.30 273,852
2023-06-08 $41.08 $41.28 $41.08 $41.24 $41.24 429,774
2023-06-07 $41.02 $41.22 $41.00 $41.17 $41.17 787,627
2023-06-06 $41.36 $41.42 $41.24 $41.38 $41.38 348,501
2023-06-05 $41.23 $41.38 $41.19 $41.25 $41.25 541,571
2023-06-02 $40.75 $41.11 $40.64 $41.09 $41.09 988,283
2023-06-01 $40.08 $40.60 $40.00 $40.51 $40.51 543,208
2023-05-31 $40.24 $40.24 $39.81 $39.99 $39.99 1,482,081
2023-05-30 $40.62 $40.72 $40.32 $40.37 $40.37 645,074
2023-05-26 $40.68 $40.82 $40.55 $40.82 $40.82 341,585
2023-05-25 $40.77 $40.77 $40.46 $40.51 $40.51 255,049
2023-05-24 $40.91 $41.07 $40.78 $40.82 $40.82 332,046
2023-05-23 $41.21 $41.21 $40.88 $40.89 $40.89 629,297
2023-05-22 $41.38 $41.52 $41.34 $41.45 $41.45 222,101
2023-05-19 $41.60 $41.63 $41.35 $41.37 $41.37 215,694
2023-05-18 $41.38 $41.53 $41.31 $41.51 $41.51 429,498
2023-05-17 $41.19 $41.33 $41.07 $41.33 $41.33 1,348,854
2023-05-16 $40.79 $41.04 $40.75 $40.95 $40.95 625,518
2023-05-15 $40.76 $41.04 $40.63 $41.02 $41.02 764,988
2023-05-12 $41.12 $41.16 $40.86 $40.91 $40.91 326,487
2023-05-11 $41.09 $41.27 $40.95 $41.02 $41.02 936,038
2023-05-10 $40.97 $41.04 $40.70 $40.87 $40.87 491,041
2023-05-09 $41.01 $41.03 $40.84 $40.95 $40.95 655,911
2023-05-08 $41.00 $41.05 $40.91 $40.92 $40.92 529,061
2023-05-05 $40.61 $40.97 $40.45 $40.97 $40.97 586,450
2023-05-04 $40.41 $40.46 $40.33 $40.37 $40.37 389,337
2023-05-03 $40.19 $40.31 $40.09 $40.11 $40.11 570,655
2023-05-02 $40.86 $40.86 $40.30 $40.45 $40.45 849,903
2023-05-01 $40.88 $41.09 $40.87 $40.98 $40.98 213,611
2023-04-28 $41.01 $41.18 $40.91 $41.17 $41.17 366,984
2023-04-27 $40.83 $41.01 $40.76 $41.01 $41.01 278,405
2023-04-26 $40.98 $41.03 $40.67 $40.69 $40.69 601,630
2023-04-25 $40.79 $40.92 $40.57 $40.59 $40.59 894,866
2023-04-24 $40.49 $40.52 $40.40 $40.44 $40.44 214,706
2023-04-21 $40.41 $40.43 $40.21 $40.35 $40.35 321,892
2023-04-20 $40.56 $40.63 $40.24 $40.33 $40.33 756,057
2023-04-19 $40.55 $40.60 $40.49 $40.58 $40.58 248,913
2023-04-18 $40.76 $40.76 $40.55 $40.58 $40.58 530,935
2023-04-17 $40.50 $40.66 $40.46 $40.54 $40.54 453,827
2023-04-14 $40.21 $40.25 $39.94 $40.05 $40.05 274,094
2023-04-13 $40.13 $40.34 $40.13 $40.27 $40.27 593,624
2023-04-12 $39.99 $40.20 $39.83 $39.94 $39.94 319,008
2023-04-11 $39.66 $39.83 $39.65 $39.70 $39.70 459,792
2023-04-10 $39.75 $39.86 $39.68 $39.81 $39.81 318,558
2023-04-06 $39.97 $40.03 $39.85 $40.02 $40.02 239,845
2023-04-05 $40.01 $40.01 $39.79 $39.91 $39.91 311,815
2023-04-04 $40.13 $40.24 $39.98 $40.22 $40.22 303,277
2023-04-03 $39.39 $39.67 $39.36 $39.60 $39.60 946,634
2023-03-31 $38.78 $38.79 $38.60 $38.73 $38.73 311,583
2023-03-30 $38.49 $38.75 $38.49 $38.66 $38.66 615,702
2023-03-29 $38.13 $38.17 $37.88 $38.00 $38.00 461,665
2023-03-28 $37.95 $38.11 $37.95 $38.05 $38.05 177,564
2023-03-27 $38.01 $38.18 $37.95 $38.07 $38.07 266,001
2023-03-24 $37.67 $37.88 $37.66 $37.85 $37.85 240,376
2023-03-23 $37.99 $38.14 $37.70 $37.83 $37.83 396,614
2023-03-22 $37.57 $37.67 $37.25 $37.33 $37.33 318,532
2023-03-21 $37.51 $37.56 $37.41 $37.52 $37.52 407,695
2023-03-20 $36.87 $37.06 $36.70 $37.05 $37.05 792,351
2023-03-17 $36.19 $36.25 $35.93 $36.03 $36.03 394,309
2023-03-16 $35.81 $36.34 $35.78 $36.22 $36.22 469,154
2023-03-15 $36.06 $36.13 $35.80 $36.07 $36.07 786,778
2023-03-14 $36.63 $36.89 $36.52 $36.72 $36.72 694,110
2023-03-13 $36.93 $37.77 $36.65 $36.90 $36.90 508,335
2023-03-10 $37.44 $37.56 $37.30 $37.40 $37.40 742,091
2023-03-09 $37.66 $37.79 $37.39 $37.45 $37.45 444,677
2023-03-08 $37.38 $37.51 $37.37 $37.50 $37.50 290,652
2023-03-07 $37.59 $37.72 $37.40 $37.40 $37.40 862,121
2023-03-06 $37.77 $37.84 $37.66 $37.79 $37.79 364,638
2023-03-03 $37.11 $37.37 $37.04 $37.34 $37.34 241,250
2023-03-02 $37.05 $37.26 $37.01 $37.17 $37.17 242,201
2023-03-01 $36.73 $36.78 $36.56 $36.78 $36.78 531,303
2023-02-28 $36.49 $36.65 $36.23 $36.28 $36.28 666,902
2023-02-27 $36.18 $36.24 $36.09 $36.11 $36.11 281,032
2023-02-24 $36.44 $36.51 $36.31 $36.46 $36.46 418,249
2023-02-23 $36.71 $36.89 $36.49 $36.56 $36.56 306,035
2023-02-22 $36.74 $36.87 $36.63 $36.71 $36.71 299,113
2023-02-21 $37.05 $37.06 $36.83 $36.86 $36.86 361,221
2023-02-17 $37.88 $37.95 $37.71 $37.95 $37.95 292,818
2023-02-16 $37.99 $38.14 $37.95 $38.04 $38.04 220,776
2023-02-15 $37.92 $38.26 $37.92 $38.21 $38.21 609,272
2023-02-14 $37.64 $37.86 $37.50 $37.63 $37.63 320,655
2023-02-13 $37.77 $38.07 $37.77 $38.00 $38.00 704,794
2023-02-10 $37.30 $37.40 $37.18 $37.32 $37.32 393,273
2023-02-09 $37.40 $37.40 $37.14 $37.19 $37.19 552,006
2023-02-08 $37.77 $37.82 $37.44 $37.63 $37.63 363,584
2023-02-07 $37.65 $37.75 $37.48 $37.61 $37.61 973,396
2023-02-06 $38.13 $38.20 $37.88 $38.01 $38.01 597,625
2023-02-03 $38.73 $38.88 $38.53 $38.55 $38.55 401,754
2023-02-02 $38.76 $38.87 $38.62 $38.82 $38.82 334,777
2023-02-01 $38.97 $39.13 $38.80 $39.00 $39.00 490,449
2023-01-31 $38.92 $39.22 $38.88 $39.21 $39.21 570,020
2023-01-30 $38.98 $39.12 $38.94 $38.95 $38.95 906,833
2023-01-27 $39.52 $39.54 $39.34 $39.35 $39.35 261,491
2023-01-26 $39.30 $39.45 $39.25 $39.33 $39.33 506,563
2023-01-25 $39.07 $39.29 $38.95 $39.25 $39.25 520,629
2023-01-24 $39.03 $39.16 $39.01 $39.11 $39.11 294,091
2023-01-23 $38.90 $39.22 $38.85 $39.07 $39.07 430,241
2023-01-20 $38.90 $39.05 $38.77 $39.00 $39.00 267,416
2023-01-19 $38.59 $38.91 $38.59 $38.80 $38.80 901,519
2023-01-18 $38.64 $38.70 $38.39 $38.41 $38.41 486,619
2023-01-17 $38.69 $38.86 $38.51 $38.81 $38.81 426,984
2023-01-13 $39.19 $39.39 $39.12 $39.31 $39.31 107,631
2023-01-12 $38.97 $39.25 $38.92 $39.23 $39.23 673,610
2023-01-11 $38.44 $38.52 $38.22 $38.42 $38.42 344,372
2023-01-10 $38.60 $38.70 $38.40 $38.55 $38.55 323,551
2023-01-09 $38.66 $38.70 $38.58 $38.62 $38.62 365,212
2023-01-06 $38.25 $38.52 $38.02 $38.45 $38.45 194,678
2023-01-05 $37.95 $38.07 $37.86 $37.94 $37.94 463,573
2023-01-04 $38.11 $38.32 $38.09 $38.24 $38.24 618,474
2023-01-03 $38.48 $38.71 $38.41 $38.46 $38.46 539,714
2022-12-30 $38.19 $38.19 $37.58 $37.72 $37.72 200,098
2022-12-29 $38.02 $38.29 $37.95 $38.14 $38.14 159,690
2022-12-28 $37.92 $38.00 $37.67 $37.69 $37.69 142,811
2022-12-27 $37.31 $37.71 $37.21 $37.54 $37.54 222,749
2022-12-23 $36.61 $36.85 $36.58 $36.82 $36.82 439,412
2022-12-22 $36.76 $36.76 $36.49 $36.64 $36.64 183,321
2022-12-21 $37.05 $37.30 $36.96 $37.25 $37.25 449,587
2022-12-20 $37.06 $37.26 $37.03 $37.11 $37.11 244,071
2022-12-19 $36.68 $36.83 $36.61 $36.72 $36.72 144,195
2022-12-16 $37.03 $37.10 $36.80 $36.88 $36.88 318,168
2022-12-15 $37.18 $37.24 $36.96 $37.00 $37.00 219,987
2022-12-14 $36.97 $37.27 $36.79 $37.11 $37.11 368,748
2022-12-13 $37.39 $37.59 $37.15 $37.26 $37.26 584,829
2022-12-12 $36.74 $36.93 $36.55 $36.91 $36.52 302,353
2022-12-09 $37.63 $37.63 $37.40 $37.53 $37.13 275,894
2022-12-08 $37.49 $37.65 $37.40 $37.44 $37.04 338,480
2022-12-07 $37.10 $37.22 $37.02 $37.04 $36.65 338,100
2022-12-06 $38.00 $38.08 $37.62 $37.65 $37.25 354,488
2022-12-05 $38.00 $38.00 $37.48 $37.50 $37.10 1,333,963
2022-12-02 $39.18 $39.29 $39.07 $39.20 $38.78 377,860
2022-12-01 $39.44 $39.49 $39.07 $39.10 $38.68 542,371
2022-11-30 $39.66 $39.86 $39.13 $39.43 $39.01 1,095,569
2022-11-29 $39.17 $39.26 $39.06 $39.17 $38.75 428,005
2022-11-28 $39.40 $39.53 $39.23 $39.26 $38.84 603,744
2022-11-25 $39.80 $39.86 $39.71 $39.80 $39.38 151,326
2022-11-23 $39.95 $40.18 $39.95 $40.07 $39.64 630,041
2022-11-22 $39.84 $40.11 $39.84 $40.08 $39.65 356,017
2022-11-21 $40.04 $40.04 $39.57 $39.91 $39.49 355,151
2022-11-18 $40.67 $40.70 $40.46 $40.62 $40.19 512,227
2022-11-17 $40.38 $40.84 $40.35 $40.79 $40.36 549,527
2022-11-16 $40.43 $40.52 $40.34 $40.43 $40.00 334,823
2022-11-15 $40.54 $40.59 $40.13 $40.17 $39.74 990,530
2022-11-14 $40.78 $40.85 $40.51 $40.55 $40.12 818,277
2022-11-11 $41.63 $41.91 $41.58 $41.89 $41.89 472,083
2022-11-10 $41.16 $41.41 $41.07 $41.39 $41.39 615,572
2022-11-09 $41.49 $41.57 $41.16 $41.20 $41.20 510,241
2022-11-08 $41.85 $41.90 $41.62 $41.82 $41.82 713,032
2022-11-07 $42.44 $42.53 $42.26 $42.43 $42.43 407,476
2022-11-04 $42.46 $42.69 $42.17 $42.63 $42.63 873,984
2022-11-03 $41.62 $41.89 $41.60 $41.76 $41.76 297,963
2022-11-02 $41.94 $42.28 $41.72 $41.78 $41.78 480,489
2022-11-01 $42.09 $42.21 $41.94 $42.14 $42.14 390,042
2022-10-31 $42.67 $42.93 $42.60 $42.84 $42.84 540,579
2022-10-28 $42.87 $43.18 $42.87 $43.15 $43.15 165,681
2022-10-27 $43.11 $43.19 $42.94 $42.96 $42.96 394,532
2022-10-26 $43.22 $43.71 $43.21 $43.61 $43.61 715,870
2022-10-25 $43.98 $44.26 $43.93 $44.19 $44.19 340,607
2022-10-24 $44.35 $44.36 $44.02 $44.30 $44.30 392,049
2022-10-21 $44.11 $44.44 $43.88 $44.35 $44.35 331,236
2022-10-20 $43.73 $44.33 $43.68 $44.14 $44.14 647,670
2022-10-19 $43.10 $43.32 $43.03 $43.24 $43.24 246,961
2022-10-18 $43.13 $43.24 $42.80 $43.10 $43.10 321,009
2022-10-17 $42.42 $42.60 $42.30 $42.51 $42.51 397,473
2022-10-14 $42.30 $42.35 $41.57 $41.57 $41.57 256,548
2022-10-13 $41.26 $42.13 $41.00 $42.08 $42.08 344,724
2022-10-12 $41.98 $42.16 $41.89 $41.94 $41.94 192,843
2022-10-11 $41.94 $42.21 $41.79 $41.99 $41.99 463,572
2022-10-10 $42.19 $42.34 $42.05 $42.15 $42.15 352,421
2022-10-07 $42.99 $43.01 $42.79 $42.92 $42.92 142,867
2022-10-06 $42.98 $43.26 $42.98 $43.14 $43.14 342,983
2022-10-05 $42.93 $43.36 $42.83 $43.31 $43.31 570,762
2022-10-04 $42.92 $43.33 $42.91 $43.24 $43.24 514,269
2022-10-03 $42.16 $42.51 $42.03 $42.36 $42.36 543,802
2022-09-30 $41.13 $41.26 $40.92 $41.00 $41.00 525,461
2022-09-29 $41.35 $41.46 $40.93 $41.10 $41.10 737,980
2022-09-28 $40.58 $41.14 $40.50 $41.08 $41.08 646,239
2022-09-27 $39.89 $40.00 $39.61 $39.97 $39.97 907,092
2022-09-26 $39.74 $39.76 $39.25 $39.33 $39.33 1,436,147
2022-09-23 $40.79 $40.89 $40.59 $40.65 $40.65 396,437
2022-09-22 $41.11 $41.28 $41.07 $41.17 $41.17 287,566
2022-09-21 $41.53 $41.73 $41.12 $41.19 $41.19 375,274
2022-09-20 $41.61 $41.61 $41.35 $41.45 $41.45 376,756
2022-09-19 $41.52 $41.64 $41.39 $41.58 $41.58 513,235
2022-09-16 $42.70 $42.80 $42.55 $42.69 $42.69 293,723
2022-09-15 $43.07 $43.18 $42.79 $42.83 $42.83 419,892
2022-09-14 $43.30 $43.50 $43.09 $43.25 $43.25 470,604
2022-09-13 $43.63 $43.79 $43.18 $43.26 $43.26 350,788
2022-09-12 $43.82 $44.17 $43.75 $44.08 $44.08 476,356
2022-09-09 $43.16 $43.34 $43.07 $43.13 $43.13 750,555
2022-09-08 $42.99 $43.07 $42.85 $43.00 $43.00 435,473
2022-09-07 $43.07 $43.17 $42.99 $43.12 $43.12 327,654
2022-09-06 $43.77 $43.80 $43.42 $43.56 $43.56 588,282
2022-09-02 $44.24 $44.33 $44.05 $44.11 $44.11 418,206
2022-09-01 $43.99 $44.12 $43.84 $44.09 $44.09 762,630
2022-08-31 $44.60 $44.67 $44.25 $44.34 $44.34 587,166
2022-08-30 $45.46 $45.46 $44.70 $44.86 $44.86 617,942
2022-08-29 $45.73 $45.91 $45.66 $45.81 $45.81 295,910
2022-08-26 $46.06 $46.14 $45.39 $45.43 $45.43 271,007
2022-08-25 $45.68 $45.92 $45.66 $45.84 $45.84 279,497
2022-08-24 $44.97 $45.32 $44.97 $45.25 $45.25 189,410
2022-08-23 $45.15 $45.26 $44.99 $45.04 $45.04 630,670
2022-08-22 $45.60 $45.65 $45.33 $45.62 $45.62 622,283
2022-08-19 $45.61 $45.78 $45.49 $45.68 $45.68 952,230
2022-08-18 $45.86 $45.90 $45.62 $45.79 $45.79 411,808
2022-08-17 $45.91 $46.19 $45.77 $46.04 $46.04 197,910
2022-08-16 $45.60 $45.70 $45.51 $45.70 $45.70 413,868
2022-08-15 $45.61 $45.76 $45.50 $45.72 $45.72 329,791
2022-08-12 $45.34 $45.77 $45.34 $45.73 $45.73 451,483
2022-08-11 $45.36 $45.60 $45.28 $45.31 $45.31 401,976
2022-08-10 $45.13 $45.35 $45.03 $45.25 $45.25 196,949
2022-08-09 $44.55 $44.62 $44.43 $44.58 $44.58 467,214
2022-08-08 $44.27 $44.45 $44.20 $44.34 $44.34 262,410
2022-08-05 $44.07 $44.21 $43.91 $44.06 $44.06 812,462
2022-08-04 $44.21 $44.21 $44.06 $44.06 $44.06 514,585
2022-08-03 $44.04 $44.16 $44.00 $44.07 $44.07 1,120,070
2022-08-02 $44.30 $44.57 $44.16 $44.27 $44.27 390,084
2022-08-01 $44.21 $44.40 $44.08 $44.30 $44.30 528,406
2022-07-29 $43.78 $44.20 $43.68 $44.07 $44.07 492,937
2022-07-28 $43.64 $43.80 $43.37 $43.66 $43.66 1,023,866
2022-07-27 $43.07 $43.47 $42.92 $43.34 $43.34 1,530,749
2022-07-26 $42.82 $42.89 $42.52 $42.54 $42.54 599,535
2022-07-25 $42.58 $42.71 $42.47 $42.58 $42.58 499,705
2022-07-22 $43.09 $43.19 $42.78 $42.90 $42.90 179,480
2022-07-21 $42.83 $43.12 $42.79 $43.08 $43.08 693,565
2022-07-20 $42.46 $42.67 $42.45 $42.63 $42.63 297,990
2022-07-19 $42.29 $42.47 $42.28 $42.42 $42.42 308,406
2022-07-18 $41.56 $41.75 $41.44 $41.51 $41.51 294,810
2022-07-15 $40.28 $40.43 $40.19 $40.42 $40.42 751,652
2022-07-14 $40.07 $40.18 $39.62 $40.13 $40.13 1,277,077
2022-07-13 $40.26 $40.58 $40.20 $40.40 $40.40 637,972
2022-07-12 $40.81 $41.04 $40.69 $40.76 $40.76 898,136
2022-07-11 $41.22 $41.30 $40.96 $41.13 $41.13 361,352
2022-07-08 $41.42 $41.56 $41.29 $41.35 $41.35 468,853
2022-07-07 $41.34 $41.71 $41.07 $41.47 $41.47 800,216
2022-07-06 $40.82 $41.00 $40.63 $40.87 $40.87 527,375
2022-07-05 $40.57 $40.74 $40.07 $40.18 $40.18 964,526
2022-07-01 $41.08 $41.58 $41.08 $41.50 $41.50 207,637
2022-06-30 $41.44 $41.56 $41.20 $41.39 $41.39 397,355
2022-06-29 $42.07 $42.15 $41.84 $41.96 $41.96 626,445
2022-06-28 $41.81 $41.98 $41.54 $41.68 $41.68 955,407
2022-06-27 $41.06 $41.09 $40.83 $40.88 $40.88 237,092
2022-06-24 $40.71 $41.15 $40.61 $41.09 $41.09 490,067
2022-06-23 $40.62 $40.70 $40.33 $40.53 $40.53 517,239
2022-06-22 $40.76 $40.90 $40.61 $40.72 $40.72 631,847
2022-06-21 $42.06 $42.32 $41.89 $41.90 $41.90 258,324
2022-06-17 $42.46 $42.67 $42.32 $42.35 $42.35 720,952
2022-06-16 $42.47 $42.64 $42.11 $42.56 $42.56 2,003,915
2022-06-15 $43.08 $43.49 $42.97 $43.38 $43.38 838,563
2022-06-14 $43.24 $43.35 $42.76 $42.90 $42.90 1,019,217
2022-06-13 $43.78 $43.78 $42.84 $43.27 $43.27 930,599
2022-06-10 $44.70 $45.07 $44.42 $44.50 $44.50 453,905
2022-06-09 $45.16 $45.16 $44.60 $44.63 $44.63 352,721
2022-06-08 $45.62 $45.62 $45.27 $45.33 $45.00 312,254
2022-06-07 $45.75 $45.90 $45.67 $45.83 $45.49 499,136
2022-06-06 $46.39 $46.84 $45.81 $46.05 $45.71 2,757,743
2022-06-03 $45.90 $45.97 $45.58 $45.58 $45.25 459,997
2022-06-02 $45.74 $46.01 $45.43 $45.96 $45.62 875,485
2022-06-01 $47.01 $47.01 $45.78 $45.92 $45.58 1,180,112
2022-05-31 $46.92 $47.06 $46.73 $46.77 $46.43 2,241,297
2022-05-27 $45.70 $46.10 $45.68 $46.08 $45.74 516,222
2022-05-26 $45.39 $45.71 $45.21 $45.58 $45.25 854,478
2022-05-25 $45.36 $45.80 $45.27 $45.71 $45.38 715,034
2022-05-24 $44.23 $44.40 $43.92 $44.27 $43.95 1,452,397
2022-05-23 $44.22 $44.35 $44.10 $44.21 $43.89 1,131,711
2022-05-20 $45.57 $45.58 $44.84 $45.06 $44.73 724,607
2022-05-19 $45.03 $45.35 $44.97 $45.20 $44.87 822,799
2022-05-18 $46.00 $46.10 $45.40 $45.42 $45.09 1,917,023
2022-05-17 $46.00 $46.09 $45.55 $45.74 $45.41 1,410,904
2022-05-16 $47.00 $47.00 $46.51 $46.60 $46.26 542,404
2022-05-13 $46.74 $47.52 $46.54 $47.37 $47.02 1,081,616
2022-05-12 $46.80 $46.85 $46.25 $46.56 $46.22 3,099,930
2022-05-11 $48.67 $48.88 $48.42 $48.46 $48.11 992,300
2022-05-10 $49.43 $49.43 $48.92 $49.15 $48.79 972,950
2022-05-09 $50.35 $50.65 $50.01 $50.17 $49.80 1,835,152
2022-05-06 $50.09 $50.11 $49.63 $50.05 $49.68 303,199
2022-05-05 $50.32 $50.32 $49.68 $49.94 $49.57 385,545
2022-05-04 $50.40 $50.56 $50.02 $50.38 $50.01 549,909
2022-05-03 $50.77 $50.77 $50.39 $50.48 $50.11 631,537
2022-05-02 $50.69 $50.85 $50.41 $50.71 $50.34 323,213
2022-04-29 $51.02 $51.12 $50.49 $50.67 $50.30 487,401
2022-04-28 $50.37 $51.01 $50.37 $50.94 $50.57 873,495
2022-04-27 $49.85 $50.47 $49.59 $50.32 $49.95 887,448
2022-04-26 $49.40 $49.40 $48.98 $49.12 $48.76 884,155
2022-04-25 $49.66 $49.81 $49.29 $49.68 $49.32 1,199,759
2022-04-22 $49.54 $49.75 $49.43 $49.45 $49.09 757,079
2022-04-21 $50.20 $50.20 $49.70 $49.71 $49.35 321,782
2022-04-20 $50.46 $50.67 $50.38 $50.55 $50.18 743,016
2022-04-19 $49.98 $50.23 $49.77 $50.20 $49.83 2,414,878
2022-04-18 $50.73 $51.06 $50.61 $51.02 $50.65 200,821
2022-04-14 $50.18 $50.23 $50.01 $50.11 $49.74 291,295
2022-04-13 $50.11 $50.11 $49.88 $50.11 $49.74 480,716
2022-04-12 $50.38 $50.52 $50.14 $50.18 $49.81 1,022,879
2022-04-11 $49.59 $49.97 $49.40 $49.95 $49.58 2,978,418
2022-04-08 $48.81 $48.92 $48.67 $48.85 $48.49 195,333
2022-04-07 $48.85 $48.85 $48.46 $48.70 $48.34 378,319
2022-04-06 $48.59 $48.65 $48.20 $48.33 $47.98 569,808
2022-04-05 $48.25 $48.28 $47.87 $47.90 $47.55 566,785
2022-04-04 $48.10 $48.24 $48.08 $48.15 $47.80 303,419
2022-04-01 $47.64 $47.87 $47.58 $47.83 $47.48 422,173
2022-03-31 $47.76 $47.83 $47.46 $47.46 $47.11 370,873
2022-03-30 $48.18 $48.18 $47.50 $47.64 $47.29 1,168,477
2022-03-29 $48.11 $48.47 $48.10 $48.45 $48.10 562,099
2022-03-28 $47.76 $47.96 $47.46 $47.75 $47.40 999,960
2022-03-25 $47.79 $47.82 $47.59 $47.73 $47.38 371,083
2022-03-24 $47.63 $47.88 $47.39 $47.83 $47.48 730,431
2022-03-23 $47.55 $47.74 $47.44 $47.48 $47.13 439,233
2022-03-22 $47.27 $47.66 $47.27 $47.54 $47.19 395,820
2022-03-21 $47.39 $47.39 $47.09 $47.36 $47.01 368,034
2022-03-18 $47.00 $47.25 $46.80 $47.20 $46.85 322,044
2022-03-17 $47.34 $47.34 $46.88 $47.15 $46.80 866,533
2022-03-16 $46.68 $47.34 $46.62 $47.30 $46.95 957,566
2022-03-15 $45.80 $46.22 $45.67 $46.12 $45.78 417,022
2022-03-14 $46.18 $46.35 $45.89 $46.06 $45.72 447,264
2022-03-11 $46.92 $46.95 $46.57 $46.62 $46.28 330,563
2022-03-10 $46.80 $46.88 $46.60 $46.84 $46.50 415,711
2022-03-09 $47.01 $47.16 $46.78 $47.02 $46.68 1,093,432
2022-03-08 $47.11 $47.75 $47.11 $47.55 $47.20 542,616
2022-03-07 $47.17 $47.25 $46.96 $47.02 $46.68 692,286
2022-03-04 $46.38 $46.85 $46.33 $46.71 $46.37 1,197,618
2022-03-03 $47.05 $47.29 $46.82 $46.88 $46.54 710,761
2022-03-02 $46.52 $46.82 $46.37 $46.82 $46.48 939,128
2022-03-01 $46.50 $46.79 $46.37 $46.75 $46.41 1,099,284
2022-02-28 $45.98 $46.59 $45.98 $46.59 $46.25 814,840
2022-02-25 $45.16 $45.68 $45.10 $45.59 $45.26 642,060
2022-02-24 $44.78 $45.30 $44.67 $45.30 $44.97 585,494
2022-02-23 $45.88 $45.89 $45.47 $45.78 $45.44 1,209,946
2022-02-22 $46.02 $46.22 $45.66 $45.73 $45.40 894,035
2022-02-18 $45.54 $45.80 $45.54 $45.65 $45.32 562,395
2022-02-17 $45.73 $45.95 $45.68 $45.73 $45.40 922,778
2022-02-16 $45.82 $46.28 $45.73 $46.04 $45.70 497,589
2022-02-15 $45.21 $45.49 $45.02 $45.47 $45.14 486,720
2022-02-14 $44.73 $44.73 $44.54 $44.67 $44.34 226,246
2022-02-11 $44.88 $45.11 $44.79 $44.90 $44.57 290,251
2022-02-10 $44.61 $45.20 $44.61 $44.97 $44.64 441,086
2022-02-09 $44.76 $44.91 $44.66 $44.87 $44.54 319,091
2022-02-08 $44.74 $44.96 $44.66 $44.85 $44.52 241,753
2022-02-07 $44.85 $45.12 $44.79 $45.12 $44.79 355,755
2022-02-04 $44.52 $44.88 $44.51 $44.72 $44.39 555,535
2022-02-03 $44.40 $44.74 $44.34 $44.68 $44.35 413,075
2022-02-02 $44.73 $44.85 $44.55 $44.79 $44.46 767,828
2022-02-01 $45.10 $45.22 $44.89 $45.19 $44.86 768,846
2022-01-31 $45.04 $45.56 $44.91 $45.53 $45.20 930,457
2022-01-28 $44.63 $44.77 $44.37 $44.72 $44.39 849,039
2022-01-27 $44.73 $44.91 $44.59 $44.66 $44.33 696,049
2022-01-26 $44.75 $44.86 $44.45 $44.52 $44.19 507,589
2022-01-25 $44.24 $44.64 $44.03 $44.58 $44.25 1,426,782
2022-01-24 $44.11 $44.16 $43.38 $43.70 $43.38 679,873
2022-01-21 $45.04 $45.10 $44.51 $44.68 $44.35 1,530,117
2022-01-20 $45.04 $45.37 $45.04 $45.10 $44.77 328,306
2022-01-19 $45.00 $45.07 $44.87 $44.95 $44.62 362,811
2022-01-18 $44.63 $44.67 $44.45 $44.53 $44.20 653,729
2022-01-14 $44.13 $44.32 $44.01 $44.26 $43.94 640,960
2022-01-13 $44.33 $44.41 $44.17 $44.25 $43.93 404,038
2022-01-12 $43.89 $44.12 $43.89 $44.07 $43.75 360,146
2022-01-11 $43.14 $43.57 $43.14 $43.52 $43.20 217,530
2022-01-10 $42.18 $42.72 $42.18 $42.56 $42.25 206,164
2022-01-07 $41.82 $41.93 $41.71 $41.90 $41.59 169,750
2022-01-06 $41.81 $41.93 $41.65 $41.78 $41.47 243,083
2022-01-05 $41.82 $41.98 $41.67 $41.67 $41.36 313,101
2022-01-04 $41.50 $41.56 $41.25 $41.37 $41.07 83,519
2022-01-03 $41.10 $41.46 $41.02 $41.36 $41.06 74,734
2021-12-31 $41.05 $41.21 $40.83 $40.89 $40.59 152,922
2021-12-30 $41.12 $41.20 $41.08 $41.15 $40.85 139,427
2021-12-29 $40.92 $41.05 $40.86 $41.01 $40.71 148,435
2021-12-28 $41.21 $41.35 $41.21 $41.24 $40.94 87,160
2021-12-27 $40.69 $41.18 $40.69 $41.14 $40.84 338,728
2021-12-23 $40.92 $41.13 $40.76 $41.10 $40.80 270,800
2021-12-22 $40.56 $40.99 $40.56 $40.98 $40.68 124,177
2021-12-21 $40.77 $41.04 $40.77 $40.90 $40.60 198,478
2021-12-20 $40.38 $40.55 $40.29 $40.54 $40.24 263,997
2021-12-17 $40.81 $40.89 $40.69 $40.79 $40.49 98,436
2021-12-16 $40.90 $41.17 $40.85 $40.93 $40.63 288,166
2021-12-15 $40.00 $40.37 $40.00 $40.34 $40.04 303,769
2021-12-14 $39.68 $39.79 $39.54 $39.68 $39.39 293,296
2021-12-13 $39.81 $39.89 $39.46 $39.54 $39.25 322,167
2021-12-10 $39.76 $39.92 $39.73 $39.76 $39.21 424,269
2021-12-09 $39.81 $39.96 $39.70 $39.71 $39.16 445,829
2021-12-08 $40.18 $40.37 $40.01 $40.32 $39.76 126,388
2021-12-07 $40.74 $40.94 $40.74 $40.81 $40.24 325,353
2021-12-06 $40.38 $40.82 $40.25 $40.73 $40.16 347,514
2021-12-03 $40.30 $40.38 $39.92 $40.06 $39.50 302,238
2021-12-02 $39.80 $40.28 $39.80 $40.20 $39.64 968,145
2021-12-01 $39.55 $40.06 $39.42 $39.51 $38.96 796,523
2021-11-30 $39.28 $39.48 $39.07 $39.39 $38.84 970,418
2021-11-29 $39.77 $39.85 $39.48 $39.54 $38.99 503,112
2021-11-26 $41.00 $41.00 $39.92 $40.04 $39.48 401,929
2021-11-24 $41.75 $41.84 $41.66 $41.75 $41.17 197,622
2021-11-23 $41.43 $41.56 $41.41 $41.56 $40.98 212,007
2021-11-22 $42.04 $42.04 $41.04 $41.15 $40.58 442,758
2021-11-19 $43.01 $43.12 $42.91 $43.01 $42.41 276,470
2021-11-18 $43.12 $43.22 $42.91 $43.10 $42.50 721,544
2021-11-17 $43.54 $43.55 $43.38 $43.43 $42.83 119,754
2021-11-16 $43.29 $43.63 $43.29 $43.54 $42.93 391,861
2021-11-15 $43.74 $43.82 $43.63 $43.78 $43.17 254,899
2021-11-12 $43.94 $44.11 $43.92 $44.04 $43.43 177,374
2021-11-11 $43.81 $44.00 $43.76 $43.97 $43.36 369,804
2021-11-10 $43.56 $43.73 $43.44 $43.49 $42.89 301,458
2021-11-09 $43.34 $43.43 $43.10 $43.22 $42.62 293,879
2021-11-08 $43.48 $43.72 $43.48 $43.60 $42.99 184,953
2021-11-05 $43.13 $43.26 $42.97 $43.24 $42.64 240,679
2021-11-04 $43.12 $43.18 $42.87 $43.02 $42.42 1,283,658
2021-11-03 $43.00 $43.02 $42.72 $42.86 $42.26 449,317
2021-11-02 $43.25 $43.41 $43.17 $43.27 $42.67 461,521
2021-11-01 $43.14 $43.24 $43.00 $43.22 $42.62 192,162
2021-10-29 $43.22 $43.28 $43.02 $43.24 $42.64 472,079
2021-10-28 $43.45 $43.50 $43.18 $43.49 $42.89 384,140
2021-10-27 $43.56 $43.62 $43.40 $43.45 $42.85 225,653
2021-10-26 $43.72 $43.87 $43.57 $43.63 $43.02 181,350
2021-10-25 $43.86 $43.98 $43.70 $43.89 $43.28 158,595
2021-10-22 $44.03 $44.08 $43.82 $43.94 $43.33 176,771
2021-10-21 $43.97 $44.11 $43.86 $44.01 $43.40 385,591
2021-10-20 $43.84 $44.08 $43.74 $43.94 $43.33 205,347
2021-10-19 $43.32 $43.60 $43.32 $43.60 $42.99 284,494
2021-10-18 $43.33 $43.41 $43.21 $43.24 $42.64 285,023
2021-10-15 $43.24 $43.50 $43.17 $43.50 $42.90 267,973
2021-10-14 $43.12 $43.13 $42.94 $43.12 $42.52 245,550
2021-10-13 $42.75 $42.93 $42.65 $42.86 $42.26 207,509
2021-10-12 $42.43 $42.65 $42.43 $42.45 $41.86 129,388
2021-10-11 $42.41 $42.54 $42.33 $42.37 $41.78 178,597
2021-10-08 $42.61 $42.73 $42.50 $42.66 $42.07 96,407
2021-10-07 $42.46 $42.70 $42.44 $42.54 $41.95 209,626
2021-10-06 $42.44 $42.56 $42.26 $42.51 $41.92 258,182
2021-10-05 $42.34 $42.58 $42.21 $42.50 $41.91 232,701
2021-10-04 $41.94 $41.95 $41.61 $41.73 $41.15 242,217
2021-10-01 $41.85 $41.99 $41.67 $41.97 $41.39 254,835
2021-09-30 $41.99 $42.04 $41.69 $41.80 $41.22 389,581
2021-09-29 $41.66 $41.71 $41.31 $41.35 $40.78 418,147
2021-09-28 $41.72 $41.81 $41.50 $41.65 $41.07 406,325
2021-09-27 $41.67 $41.78 $41.50 $41.67 $41.09 252,253
2021-09-24 $41.17 $41.28 $41.11 $41.21 $40.64 296,499
2021-09-23 $41.31 $41.37 $41.19 $41.26 $40.69 279,294
2021-09-22 $41.29 $41.36 $41.14 $41.19 $40.62 411,569
2021-09-21 $41.33 $41.39 $41.12 $41.25 $40.68 270,690
2021-09-20 $41.34 $41.61 $41.06 $41.34 $40.77 409,238
2021-09-17 $41.63 $41.82 $41.53 $41.69 $41.11 375,704
2021-09-16 $41.62 $41.81 $41.47 $41.73 $41.15 473,583
2021-09-15 $41.75 $41.98 $41.63 $41.96 $41.38 235,949
2021-09-14 $41.65 $41.74 $41.47 $41.60 $41.02 184,058
2021-09-13 $41.63 $41.75 $41.54 $41.68 $41.10 307,711
2021-09-10 $41.80 $41.84 $41.54 $41.66 $41.08 178,296
2021-09-09 $41.61 $41.79 $41.61 $41.66 $41.08 194,331
2021-09-08 $41.80 $41.90 $41.69 $41.79 $41.21 200,161
2021-09-07 $41.59 $41.89 $41.56 $41.86 $41.28 279,328
2021-09-03 $41.43 $41.64 $41.43 $41.59 $41.01 142,520
2021-09-02 $41.34 $41.57 $41.27 $41.42 $40.84 292,914
2021-09-01 $41.31 $41.58 $41.20 $41.54 $40.96 403,265
2021-08-31 $41.37 $41.37 $41.11 $41.23 $40.66 283,761
2021-08-30 $40.97 $41.05 $40.91 $40.96 $40.39 174,558
2021-08-27 $40.70 $40.93 $40.59 $40.88 $40.31 148,182
2021-08-26 $40.43 $40.64 $40.43 $40.55 $39.99 235,744
2021-08-25 $40.66 $40.80 $40.60 $40.70 $40.13 336,245
2021-08-24 $40.57 $40.99 $40.57 $40.95 $40.38 263,864
2021-08-23 $40.35 $40.50 $40.26 $40.48 $39.92 242,086
2021-08-20 $40.62 $40.86 $40.62 $40.81 $40.24 274,100
2021-08-19 $40.75 $40.96 $40.51 $40.86 $40.29 300,923
2021-08-18 $41.22 $41.44 $41.02 $41.04 $40.47 313,381
2021-08-17 $41.43 $41.59 $41.33 $41.48 $40.90 377,265
2021-08-16 $41.26 $41.44 $41.08 $41.39 $40.81 343,445
2021-08-13 $41.10 $41.23 $40.96 $41.16 $40.59 214,223
2021-08-12 $41.14 $41.14 $41.03 $41.13 $40.56 379,035
2021-08-11 $41.25 $41.37 $41.06 $41.33 $40.76 428,483
2021-08-10 $40.96 $41.18 $40.89 $41.17 $40.60 531,113
2021-08-09 $40.57 $40.64 $40.44 $40.48 $39.92 162,614
2021-08-06 $40.54 $40.61 $40.42 $40.51 $39.95 73,361
2021-08-05 $40.45 $40.68 $40.44 $40.52 $39.96 328,711
2021-08-04 $40.36 $40.42 $40.14 $40.24 $39.68 155,470
2021-08-03 $40.28 $40.63 $40.15 $40.59 $40.03 302,517
2021-08-02 $40.05 $40.30 $40.05 $40.15 $39.59 276,811
2021-07-30 $39.59 $39.82 $39.59 $39.74 $39.19 222,621
2021-07-29 $39.65 $39.70 $39.30 $39.60 $39.05 696,120
2021-07-28 $39.35 $39.60 $39.22 $39.53 $38.98 370,670
2021-07-27 $39.23 $39.50 $39.21 $39.46 $38.91 514,041
2021-07-26 $39.18 $39.35 $39.07 $39.23 $38.68 621,727
2021-07-23 $38.56 $38.75 $38.43 $38.63 $38.09 110,078
2021-07-22 $38.79 $38.79 $38.54 $38.64 $38.10 217,524
2021-07-21 $38.46 $38.71 $38.44 $38.63 $38.09 201,017
2021-07-20 $38.50 $38.63 $38.33 $38.49 $37.95 310,231
2021-07-19 $38.64 $38.73 $38.28 $38.34 $37.81 460,236
2021-07-16 $39.19 $39.21 $39.02 $39.05 $38.51 151,206
2021-07-15 $39.01 $39.38 $39.01 $39.12 $38.58 101,754
2021-07-14 $38.96 $39.04 $38.79 $38.95 $38.41 93,887
2021-07-13 $38.68 $38.87 $38.65 $38.72 $38.18 203,131
2021-07-12 $38.81 $38.94 $38.57 $38.82 $38.28 278,308
2021-07-09 $39.09 $39.14 $38.96 $39.08 $38.54 245,425
2021-07-08 $39.16 $39.16 $38.86 $38.97 $38.43 316,818
2021-07-07 $39.40 $39.42 $39.23 $39.38 $38.83 163,555
2021-07-06 $39.58 $39.77 $39.38 $39.45 $38.90 144,118
2021-07-02 $39.68 $39.82 $39.60 $39.82 $39.27 302,298
2021-07-01 $39.50 $39.68 $39.39 $39.65 $39.10 390,366
2021-06-30 $39.47 $39.61 $39.35 $39.42 $38.87 387,366
2021-06-29 $39.60 $39.87 $39.44 $39.86 $39.31 274,283
2021-06-28 $39.41 $39.48 $39.35 $39.44 $38.89 125,540
2021-06-25 $39.30 $39.39 $39.19 $39.31 $38.76 161,728
2021-06-24 $39.19 $39.31 $39.05 $39.20 $38.65 182,686
2021-06-23 $39.21 $39.31 $39.10 $39.17 $38.63 137,593
2021-06-22 $39.00 $39.08 $38.86 $39.01 $38.47 242,370
2021-06-21 $38.76 $39.17 $38.75 $39.05 $38.51 222,357
2021-06-18 $38.94 $39.14 $38.72 $38.86 $38.32 194,834
2021-06-17 $38.98 $39.18 $38.88 $38.99 $38.45 461,341
2021-06-16 $38.89 $39.08 $38.31 $38.64 $38.10 281,512
2021-06-15 $38.99 $39.11 $38.59 $38.74 $38.20 411,622
2021-06-14 $39.21 $39.26 $38.91 $39.03 $38.49 301,597
2021-06-11 $38.82 $38.87 $38.67 $38.75 $38.21 152,182
2021-06-10 $38.88 $39.37 $38.70 $38.79 $38.25 427,518
2021-06-09 $39.21 $39.40 $39.10 $39.11 $38.21 147,566
2021-06-08 $39.08 $39.15 $38.93 $39.09 $38.19 97,445
2021-06-07 $39.04 $39.08 $38.89 $38.98 $38.08 95,636
2021-06-04 $39.23 $39.25 $39.10 $39.24 $38.33 107,384
2021-06-03 $39.02 $39.26 $39.02 $39.12 $38.22 258,513
2021-06-02 $38.84 $39.22 $38.82 $39.16 $38.25 324,980
2021-06-01 $38.65 $38.94 $38.65 $38.80 $37.90 482,367
2021-05-28 $38.53 $38.68 $38.49 $38.54 $37.65 168,414
2021-05-27 $38.40 $38.61 $38.29 $38.55 $37.66 742,668
2021-05-26 $38.14 $38.53 $38.07 $38.49 $37.60 575,444
2021-05-25 $38.00 $38.34 $37.99 $38.03 $37.15 334,120
2021-05-24 $37.68 $37.78 $37.58 $37.74 $36.87 211,763
2021-05-21 $37.97 $37.98 $37.52 $37.57 $36.70 494,528
2021-05-20 $37.85 $38.01 $37.83 $37.96 $37.08 315,966
2021-05-19 $37.77 $38.16 $37.77 $38.12 $37.24 392,265
2021-05-18 $38.04 $38.32 $38.04 $38.24 $37.36 238,823
2021-05-17 $37.91 $38.14 $37.87 $38.06 $37.18 319,215
2021-05-14 $37.20 $37.56 $37.13 $37.41 $36.55 122,012
2021-05-13 $36.65 $37.18 $36.65 $37.02 $36.16 418,776
2021-05-12 $37.17 $37.26 $36.67 $36.71 $35.86 406,935
2021-05-11 $37.02 $37.46 $37.02 $37.35 $36.49 274,795
2021-05-10 $37.65 $37.74 $37.27 $37.31 $36.45 655,623
2021-05-07 $37.64 $38.10 $37.55 $37.85 $36.98 368,112
2021-05-06 $37.36 $37.64 $37.20 $37.51 $36.64 441,516
2021-05-05 $37.41 $37.47 $37.38 $37.39 $36.53 113,709
2021-05-04 $37.43 $37.70 $37.33 $37.57 $36.70 288,613
2021-05-03 $37.65 $37.78 $37.49 $37.68 $36.81 342,019
2021-04-30 $38.02 $38.16 $37.57 $37.78 $36.91 262,443
2021-04-29 $38.17 $38.24 $37.92 $38.11 $37.23 252,956
2021-04-28 $38.55 $38.80 $38.44 $38.59 $37.70 362,266
2021-04-27 $37.28 $37.42 $37.25 $37.32 $36.46 83,895
2021-04-26 $37.20 $37.35 $37.05 $37.13 $36.27 705,484
2021-04-23 $36.90 $37.09 $36.82 $36.99 $36.14 271,934
2021-04-22 $37.05 $37.05 $36.67 $36.85 $36.00 234,292
2021-04-21 $36.87 $37.07 $36.73 $36.95 $36.10 208,858
2021-04-20 $36.94 $37.01 $36.62 $36.70 $35.85 262,220
2021-04-19 $36.72 $37.16 $36.72 $37.11 $36.25 1,444,157
2021-04-16 $36.85 $36.85 $36.42 $36.61 $35.76 186,851
2021-04-15 $36.31 $36.67 $36.31 $36.63 $35.78 307,013
2021-04-14 $35.74 $36.06 $35.74 $35.87 $35.04 202,968
2021-04-13 $35.94 $36.13 $35.75 $35.87 $35.04 446,220
2021-04-12 $36.17 $36.17 $35.90 $36.12 $35.29 98,253
2021-04-09 $36.22 $36.41 $36.20 $36.36 $35.52 113,260
2021-04-08 $36.49 $36.58 $36.32 $36.33 $35.49 135,826
2021-04-07 $36.51 $36.57 $36.00 $36.36 $35.52 652,342
2021-04-06 $36.35 $36.66 $36.35 $36.53 $35.69 173,837
2021-04-05 $36.32 $36.42 $36.04 $36.21 $35.37 190,164
2021-04-01 $36.00 $36.26 $35.87 $35.95 $35.12 298,321
2021-03-31 $35.61 $36.10 $35.53 $35.93 $35.10 443,980
2021-03-30 $34.81 $34.81 $34.56 $34.69 $33.89 212,340
2021-03-29 $34.39 $34.84 $34.36 $34.69 $33.89 524,573
2021-03-26 $33.97 $34.46 $33.97 $34.43 $33.63 404,236
2021-03-25 $33.80 $33.99 $33.65 $33.89 $33.11 252,604
2021-03-24 $33.86 $34.00 $33.78 $33.83 $33.05 276,482
2021-03-23 $34.00 $34.00 $33.74 $33.83 $33.05 154,955
2021-03-22 $34.24 $34.24 $34.01 $34.18 $33.39 194,920
2021-03-19 $34.07 $34.21 $34.00 $34.11 $33.32 315,334
2021-03-18 $34.15 $34.29 $34.01 $34.07 $33.28 330,631
2021-03-17 $34.42 $34.93 $34.42 $34.75 $33.95 200,214
2021-03-16 $34.72 $34.77 $34.64 $34.68 $33.88 181,007
2021-03-15 $34.44 $34.84 $34.44 $34.79 $33.99 336,085
2021-03-12 $34.21 $34.41 $34.15 $34.27 $33.48 180,730
2021-03-11 $34.49 $34.61 $34.34 $34.41 $33.61 187,027
2021-03-10 $34.36 $34.56 $34.26 $34.42 $33.62 226,081
2021-03-09 $33.83 $34.08 $33.81 $33.91 $33.13 339,051
2021-03-08 $33.62 $33.77 $33.42 $33.62 $32.84 248,153
2021-03-05 $33.43 $33.53 $33.15 $33.34 $32.57 343,418
2021-03-04 $33.33 $33.65 $33.08 $33.18 $32.41 349,262
2021-03-03 $33.25 $33.41 $33.24 $33.31 $32.54 805,226
2021-03-02 $33.14 $33.35 $33.13 $33.15 $32.38 207,098
2021-03-01 $32.61 $33.06 $32.37 $32.86 $32.10 555,582
2021-02-26 $32.67 $32.69 $32.07 $32.14 $31.40 923,186
2021-02-25 $32.91 $33.06 $32.68 $32.76 $32.00 356,461
2021-02-24 $32.66 $32.86 $32.25 $32.81 $32.05 362,121
2021-02-23 $32.59 $33.06 $32.57 $32.95 $32.19 217,608
2021-02-22 $32.37 $32.75 $32.37 $32.46 $31.71 201,117
2021-02-19 $32.53 $32.83 $32.48 $32.53 $31.78 283,287
2021-02-18 $32.22 $32.51 $32.18 $32.40 $31.65 604,663
2021-02-17 $32.26 $32.54 $32.20 $32.46 $31.71 423,368
2021-02-16 $32.40 $32.60 $32.30 $32.41 $31.66 589,338
2021-02-12 $32.02 $32.11 $31.94 $32.02 $31.28 287,728
2021-02-11 $32.12 $32.26 $31.95 $32.05 $31.31 577,696
2021-02-10 $31.71 $32.04 $31.71 $32.02 $31.28 176,829
2021-02-09 $31.82 $32.04 $31.75 $32.03 $31.29 261,857
2021-02-08 $31.45 $31.73 $31.34 $31.73 $31.00 285,455
2021-02-05 $31.09 $31.28 $30.93 $31.26 $30.54 398,581
2021-02-04 $30.90 $31.09 $30.76 $31.02 $30.30 380,752
2021-02-03 $30.80 $30.90 $30.65 $30.81 $30.10 427,507
2021-02-02 $30.96 $31.04 $30.84 $31.00 $30.28 259,334
2021-02-01 $31.42 $31.42 $30.95 $31.05 $30.33 175,928
2021-01-29 $31.34 $31.46 $31.04 $31.15 $30.43 278,570
2021-01-28 $31.54 $31.75 $31.43 $31.52 $30.79 297,137
2021-01-27 $31.23 $31.57 $31.23 $31.28 $30.56 373,404
2021-01-26 $31.64 $31.72 $31.31 $31.44 $30.71 528,307
2021-01-25 $31.69 $31.81 $31.40 $31.61 $30.88 341,158
2021-01-22 $31.52 $31.82 $31.52 $31.73 $31.00 273,689
2021-01-21 $31.81 $31.89 $31.69 $31.77 $31.04 202,483
2021-01-20 $31.97 $31.97 $31.75 $31.87 $31.13 154,683
2021-01-19 $32.27 $32.27 $31.64 $31.68 $30.95 445,831
2021-01-15 $32.00 $32.08 $31.88 $31.97 $31.23 145,718
2021-01-14 $32.08 $32.17 $32.01 $32.14 $31.40 189,437
2021-01-13 $32.08 $32.21 $32.05 $32.17 $31.43 181,981
2021-01-12 $31.91 $32.22 $31.86 $32.02 $31.28 181,050
2021-01-11 $31.69 $31.86 $31.69 $31.82 $31.08 247,679
2021-01-08 $31.81 $32.17 $31.54 $31.75 $31.02 789,291
2021-01-07 $31.48 $31.57 $31.35 $31.48 $30.75 202,938
2021-01-06 $31.32 $31.54 $31.09 $31.41 $30.68 241,651
2021-01-05 $31.18 $31.38 $31.12 $31.34 $30.62 197,736
2021-01-04 $31.16 $31.46 $31.11 $31.11 $30.39 223,906
2020-12-31 $31.30 $31.30 $30.97 $31.11 $30.39 132,818
2020-12-30 $31.49 $31.63 $31.38 $31.53 $30.80 75,667
2020-12-29 $31.25 $31.61 $31.25 $31.50 $30.77 294,547
2020-12-28 $31.22 $31.45 $31.07 $31.36 $30.64 115,781
2020-12-24 $31.01 $31.30 $31.01 $31.22 $30.50 46,957
2020-12-23 $31.27 $31.45 $31.07 $31.36 $30.64 177,158
2020-12-22 $31.18 $31.19 $30.89 $31.05 $30.33 200,598
2020-12-21 $30.78 $31.00 $30.66 $30.81 $30.10 210,262
2020-12-18 $31.36 $31.49 $31.32 $31.33 $30.61 405,863
2020-12-17 $31.25 $31.38 $31.22 $31.37 $30.64 153,886
2020-12-16 $31.10 $31.31 $31.10 $31.21 $30.49 138,397
2020-12-15 $31.02 $31.16 $30.95 $31.14 $30.42 153,707
2020-12-14 $31.09 $31.09 $30.84 $30.86 $30.15 187,811
2020-12-11 $31.36 $31.36 $31.15 $31.21 $30.40 246,005
2020-12-10 $31.07 $31.48 $31.02 $31.45 $30.63 397,005
2020-12-09 $31.20 $31.20 $30.92 $30.95 $30.14 417,424
2020-12-08 $31.17 $31.21 $30.89 $31.14 $30.33 278,282
2020-12-07 $31.12 $31.20 $31.01 $31.17 $30.36 203,718
2020-12-04 $31.32 $31.59 $31.32 $31.54 $30.72 334,453
2020-12-03 $31.29 $31.57 $31.23 $31.30 $30.48 216,874
2020-12-02 $31.29 $31.49 $31.05 $31.36 $30.54 711,698
2020-12-01 $31.36 $31.56 $31.18 $31.50 $30.68 864,785
2020-11-30 $31.33 $31.62 $31.16 $31.25 $30.43 753,649
2020-11-27 $31.35 $31.52 $31.25 $31.30 $30.48 188,010
2020-11-25 $31.26 $31.48 $31.13 $31.45 $30.63 373,095
2020-11-24 $31.06 $31.33 $30.94 $31.30 $30.48 198,470
2020-11-23 $31.00 $31.01 $30.71 $30.71 $29.91 280,609
2020-11-20 $30.83 $31.01 $30.82 $30.87 $30.06 104,812
2020-11-19 $30.72 $30.91 $30.72 $30.73 $29.93 137,831
2020-11-18 $30.98 $31.04 $30.68 $30.72 $29.92 150,418
2020-11-17 $30.68 $31.02 $30.66 $30.92 $30.11 86,856
2020-11-16 $30.53 $30.78 $30.53 $30.71 $29.91 113,982
2020-11-13 $30.45 $30.49 $30.09 $30.23 $29.44 157,087
2020-11-12 $30.36 $30.55 $30.12 $30.20 $29.41 255,403
2020-11-11 $30.42 $30.65 $30.38 $30.62 $29.82 578,648
2020-11-10 $30.41 $30.66 $30.39 $30.55 $29.75 158,985
2020-11-09 $30.71 $30.71 $30.05 $30.12 $29.33 540,603
2020-11-06 $29.22 $29.45 $29.19 $29.29 $28.53 223,461
2020-11-05 $29.29 $29.44 $29.11 $29.36 $28.59 202,288
2020-11-04 $29.29 $29.63 $29.12 $29.39 $28.62 325,686
2020-11-03 $28.78 $28.88 $28.72 $28.83 $28.08 216,575
2020-11-02 $28.70 $28.82 $28.53 $28.75 $28.00 158,068
2020-10-30 $28.24 $28.46 $28.17 $28.32 $27.58 663,647
2020-10-29 $28.58 $28.58 $28.26 $28.45 $27.71 439,349
2020-10-28 $29.11 $29.25 $28.82 $28.88 $28.13 575,965
2020-10-27 $29.44 $29.48 $29.34 $29.39 $28.62 301,054
2020-10-26 $29.57 $29.67 $29.38 $29.50 $28.73 572,489
2020-10-23 $30.50 $30.71 $30.49 $30.65 $29.85 129,987
2020-10-22 $30.53 $30.67 $30.48 $30.53 $29.73 186,950
2020-10-21 $30.62 $30.75 $30.56 $30.59 $29.79 177,152
2020-10-20 $30.40 $30.78 $30.40 $30.62 $29.82 181,216
2020-10-19 $30.67 $30.71 $30.43 $30.43 $29.64 248,927
2020-10-16 $30.76 $30.88 $30.65 $30.80 $30.00 236,836
2020-10-15 $30.51 $30.76 $30.51 $30.66 $29.86 480,884
2020-10-14 $30.83 $30.98 $30.75 $30.81 $30.01 351,635
2020-10-13 $30.75 $30.91 $30.63 $30.88 $30.07 628,235
2020-10-12 $30.50 $30.69 $30.44 $30.61 $29.81 487,460
2020-10-09 $30.29 $30.42 $30.17 $30.35 $29.56 132,919
2020-10-08 $30.09 $30.28 $30.00 $30.26 $29.47 249,570
2020-10-07 $29.87 $30.02 $29.76 $29.89 $29.11 433,031
2020-10-06 $29.75 $30.04 $29.75 $29.91 $29.13 429,515
2020-10-05 $29.27 $29.50 $29.27 $29.43 $28.66 575,975
2020-10-02 $29.23 $29.48 $29.16 $29.26 $28.50 320,641
2020-10-01 $29.49 $29.58 $29.25 $29.55 $28.78 186,844
2020-09-30 $29.63 $29.79 $29.56 $29.70 $28.93 229,150
2020-09-29 $29.55 $29.55 $29.29 $29.39 $28.62 433,218
2020-09-28 $29.74 $29.77 $29.61 $29.71 $28.93 379,804
2020-09-25 $29.18 $29.44 $29.18 $29.43 $28.66 248,295
2020-09-24 $29.27 $29.54 $29.23 $29.52 $28.75 430,523
2020-09-23 $29.54 $29.54 $29.10 $29.17 $28.41 516,134
2020-09-22 $29.43 $29.54 $29.25 $29.41 $28.64 543,648
2020-09-21 $29.61 $29.84 $29.19 $29.81 $29.03 516,757
2020-09-18 $29.76 $29.89 $29.63 $29.86 $29.08 472,768
2020-09-17 $29.56 $29.90 $29.50 $29.86 $29.08 377,522
2020-09-16 $29.74 $29.90 $29.63 $29.75 $28.97 364,271
2020-09-15 $29.72 $29.94 $29.72 $29.82 $29.04 330,690
2020-09-14 $29.30 $29.59 $29.30 $29.58 $28.81 402,689
2020-09-11 $29.06 $29.18 $28.91 $28.98 $28.22 165,033
2020-09-10 $29.18 $29.29 $28.82 $28.88 $28.13 357,950
2020-09-09 $29.01 $29.10 $28.88 $28.96 $28.20 630,321
2020-09-08 $28.40 $28.96 $28.40 $28.76 $28.01 370,105
2020-09-04 $28.60 $28.94 $28.36 $28.64 $27.89 561,954
2020-09-03 $28.85 $28.85 $28.35 $28.59 $27.84 315,258
2020-09-02 $28.75 $28.83 $28.51 $28.66 $27.91 446,584
2020-09-01 $28.65 $28.80 $28.50 $28.66 $27.91 663,248
2020-08-31 $28.69 $28.94 $28.56 $28.87 $28.12 559,105
2020-08-28 $28.60 $28.72 $28.52 $28.66 $27.91 235,966
2020-08-27 $28.76 $28.84 $28.49 $28.66 $27.91 340,726
2020-08-26 $28.77 $28.93 $28.75 $28.75 $28.00 516,442
2020-08-25 $28.81 $28.91 $28.75 $28.81 $28.06 344,311
2020-08-24 $28.89 $28.89 $28.70 $28.76 $28.01 349,762
2020-08-21 $28.66 $28.76 $28.54 $28.74 $27.99 321,084
2020-08-20 $28.39 $28.79 $28.28 $28.77 $28.02 703,203
2020-08-19 $28.43 $28.77 $28.39 $28.42 $27.68 410,244
2020-08-18 $28.50 $28.61 $28.22 $28.49 $27.75 413,166
2020-08-17 $28.20 $28.59 $28.20 $28.50 $27.76 343,446
2020-08-14 $28.05 $28.16 $27.95 $28.08 $27.35 158,917
2020-08-13 $27.84 $28.06 $27.83 $27.97 $27.24 214,664
2020-08-12 $27.91 $27.94 $27.73 $27.76 $27.04 440,716
2020-08-11 $27.58 $27.79 $27.38 $27.44 $26.72 249,052
2020-08-10 $27.35 $27.49 $27.24 $27.43 $26.71 243,404
2020-08-07 $27.23 $27.33 $27.18 $27.28 $26.57 240,169
2020-08-06 $27.18 $27.33 $27.14 $27.33 $26.62 379,937
2020-08-05 $27.04 $27.30 $27.01 $27.12 $26.41 739,617
2020-08-04 $26.71 $26.85 $26.62 $26.82 $26.12 983,287
2020-08-03 $26.79 $26.87 $26.63 $26.70 $26.00 345,393
2020-07-31 $26.86 $26.89 $26.41 $26.85 $26.15 588,316
2020-07-30 $27.00 $27.17 $26.77 $26.96 $26.26 311,598
2020-07-29 $27.06 $27.34 $26.93 $27.22 $26.51 424,771
2020-07-28 $27.25 $27.37 $26.93 $26.93 $26.23 386,191
2020-07-27 $27.19 $27.35 $27.16 $27.23 $26.52 370,612
2020-07-24 $26.88 $27.05 $26.81 $26.99 $26.29 166,737
2020-07-23 $27.02 $27.05 $26.81 $26.87 $26.17 483,034
2020-07-22 $26.96 $27.13 $26.94 $27.10 $26.39 333,698
2020-07-21 $26.88 $27.07 $26.86 $26.96 $26.26 260,116
2020-07-20 $26.86 $27.00 $26.71 $26.96 $26.26 420,325
2020-07-17 $27.28 $27.38 $26.97 $27.15 $26.44 150,225
2020-07-16 $27.12 $27.33 $27.11 $27.29 $26.58 121,604
2020-07-15 $27.12 $27.26 $27.01 $27.06 $26.35 99,730
2020-07-14 $26.81 $27.26 $26.74 $27.21 $26.50 139,400
2020-07-13 $26.98 $27.30 $26.84 $26.87 $26.17 267,876
2020-07-10 $27.08 $27.13 $26.87 $27.01 $26.30 203,367
2020-07-09 $27.19 $27.34 $26.84 $27.08 $26.37 370,800
2020-07-08 $27.18 $27.19 $26.83 $27.18 $26.47 834,965
2020-07-07 $26.78 $27.36 $26.78 $27.11 $26.40 603,300
2020-07-06 $27.10 $27.25 $27.01 $27.12 $26.41 325,667
2020-07-02 $26.68 $26.97 $26.68 $26.83 $26.13 295,100
2020-07-01 $26.55 $26.88 $26.53 $26.64 $25.95 866,074
2020-06-30 $26.58 $26.58 $26.21 $26.32 $25.63 1,015,206
2020-06-29 $26.62 $26.84 $26.52 $26.78 $26.08 610,896
2020-06-26 $26.75 $26.79 $26.33 $26.53 $25.84 708,995
2020-06-25 $26.74 $26.75 $26.35 $26.67 $25.97 659,013
2020-06-24 $26.42 $26.54 $25.93 $25.99 $25.31 704,275
2020-06-23 $26.69 $26.76 $26.22 $26.34 $25.65 687,236
2020-06-22 $26.63 $26.79 $26.53 $26.59 $25.90 599,916
2020-06-19 $27.24 $27.24 $26.79 $26.84 $26.14 334,278
2020-06-18 $26.91 $27.14 $26.77 $26.85 $26.15 271,985
2020-06-17 $27.01 $27.08 $26.71 $26.82 $26.12 300,071
2020-06-16 $27.15 $27.15 $26.64 $26.76 $26.06 449,210
2020-06-15 $26.51 $26.94 $26.42 $26.82 $26.12 321,538
2020-06-12 $27.05 $27.10 $26.52 $26.84 $25.70 311,826
2020-06-11 $27.21 $27.49 $26.62 $26.77 $25.64 590,234
2020-06-10 $27.54 $27.71 $27.39 $27.69 $26.52 621,373
2020-06-09 $27.50 $27.78 $27.50 $27.70 $26.53 499,550
2020-06-08 $27.58 $27.81 $27.53 $27.73 $26.56 568,550
2020-06-05 $27.58 $28.01 $27.52 $27.58 $26.41 300,031
2020-06-04 $27.19 $27.22 $26.87 $27.04 $25.90 437,739
2020-06-03 $27.39 $27.70 $27.33 $27.60 $26.43 641,179
2020-06-02 $27.49 $27.81 $27.33 $27.73 $26.56 775,125
2020-06-01 $27.07 $27.51 $26.98 $27.47 $26.31 225,865
2020-05-29 $26.11 $26.77 $26.09 $26.73 $25.60 963,594
2020-05-28 $26.44 $26.58 $26.12 $26.17 $25.06 204,894
2020-05-27 $26.53 $26.63 $26.14 $26.59 $25.47 578,553
2020-05-26 $26.26 $26.72 $26.24 $26.35 $25.24 292,785
2020-05-22 $25.83 $25.99 $25.73 $25.90 $24.80 190,705
2020-05-21 $26.14 $26.26 $25.88 $26.05 $24.95 470,441
2020-05-20 $26.23 $26.23 $25.92 $26.08 $24.98 319,507
2020-05-19 $25.94 $26.31 $25.88 $25.91 $24.81 300,327
2020-05-18 $25.67 $26.17 $25.67 $25.88 $24.79 479,037
2020-05-15 $24.59 $24.63 $24.43 $24.44 $23.41 523,782
2020-05-14 $24.69 $24.91 $24.40 $24.84 $23.79 398,382
2020-05-13 $24.56 $24.87 $24.38 $24.49 $23.45 501,961
2020-05-12 $24.58 $24.80 $24.27 $24.38 $23.35 300,305
2020-05-11 $24.16 $24.49 $24.16 $24.26 $23.23 189,217
2020-05-08 $24.49 $24.64 $24.35 $24.51 $23.47 158,495
2020-05-07 $24.47 $24.50 $24.03 $24.08 $23.06 153,997
2020-05-06 $24.45 $24.52 $24.12 $24.12 $23.10 90,456
2020-05-05 $24.62 $24.77 $24.36 $24.46 $23.43 402,887
2020-05-04 $24.17 $24.38 $24.06 $24.29 $23.26 244,123
2020-05-01 $25.50 $25.58 $25.19 $25.27 $24.20 380,032
2020-04-30 $26.08 $26.08 $25.41 $25.57 $24.49 480,487
2020-04-29 $25.67 $25.97 $25.58 $25.93 $24.83 463,606
2020-04-28 $25.43 $25.56 $25.10 $25.17 $24.11 463,363
2020-04-27 $24.98 $25.09 $24.94 $25.02 $23.96 455,379
2020-04-24 $24.33 $24.49 $24.21 $24.39 $23.36 386,281
2020-04-23 $24.40 $24.57 $24.17 $24.18 $23.16 291,542
2020-04-22 $23.95 $24.18 $23.71 $24.13 $23.11 519,839
2020-04-21 $23.61 $23.61 $23.12 $23.26 $22.28 269,490
2020-04-20 $24.11 $24.41 $23.79 $23.82 $22.81 230,353
2020-04-17 $24.94 $25.09 $24.32 $24.40 $23.37 323,500
2020-04-16 $24.59 $24.63 $24.11 $24.44 $23.41 434,506
2020-04-15 $24.84 $24.84 $24.33 $24.40 $23.37 109,239
2020-04-14 $25.13 $25.58 $24.90 $24.98 $23.92 229,489
2020-04-13 $24.91 $24.98 $24.64 $24.78 $23.73 236,326
2020-04-09 $26.11 $26.11 $24.50 $24.68 $23.64 472,208
2020-04-08 $25.84 $26.00 $25.65 $25.92 $24.82 451,263
2020-04-07 $26.00 $26.00 $25.16 $25.27 $24.20 407,412
2020-04-06 $25.50 $25.64 $25.28 $25.47 $24.39 200,770
2020-04-03 $25.23 $25.65 $24.47 $25.25 $24.18 851,498
2020-04-02 $24.34 $25.41 $24.15 $25.13 $24.07 352,884
2020-04-01 $23.75 $24.02 $23.63 $23.79 $22.78 205,479
2020-03-31 $23.51 $24.20 $23.51 $23.93 $22.92 206,103
2020-03-30 $23.30 $23.38 $23.11 $23.18 $22.20 182,528
2020-03-27 $22.91 $23.47 $22.82 $22.88 $21.91 448,277
2020-03-26 $23.00 $24.17 $23.00 $24.17 $23.15 603,081
2020-03-25 $22.66 $22.92 $22.31 $22.75 $21.79 562,448
2020-03-24 $22.48 $22.71 $21.95 $22.22 $21.28 911,411
2020-03-23 $21.71 $22.05 $20.61 $20.79 $19.91 1,070,788
2020-03-20 $23.45 $23.45 $21.35 $21.88 $20.95 1,204,550
2020-03-19 $22.47 $23.01 $22.39 $22.50 $21.55 881,608
2020-03-18 $22.00 $22.73 $21.01 $21.75 $20.83 1,055,927
2020-03-17 $22.03 $23.50 $22.03 $23.16 $22.18 643,731
2020-03-16 $20.75 $21.89 $20.61 $20.75 $19.87 1,667,485
2020-03-13 $22.50 $23.93 $21.31 $22.66 $21.70 1,535,011
2020-03-12 $21.96 $22.55 $20.51 $21.15 $20.26 1,225,225
2020-03-11 $23.56 $23.68 $23.13 $23.32 $22.33 1,459,334
2020-03-10 $24.35 $24.90 $23.73 $24.84 $23.79 1,297,236
2020-03-09 $22.65 $22.81 $21.22 $21.41 $20.50 1,304,297
2020-03-06 $26.00 $26.22 $25.38 $25.82 $24.73 1,101,187
2020-03-05 $27.11 $27.24 $26.39 $26.40 $25.28 705,318
2020-03-04 $27.19 $27.39 $26.99 $27.22 $26.07 869,595
2020-03-03 $27.45 $28.25 $27.10 $27.38 $26.22 1,377,818
2020-03-02 $26.90 $27.53 $26.66 $27.49 $26.33 607,775
2020-02-28 $26.42 $27.18 $26.30 $27.05 $25.91 2,033,409
2020-02-27 $27.14 $27.42 $26.82 $26.89 $25.75 2,316,274
2020-02-26 $27.93 $28.09 $27.63 $27.69 $26.52 790,956
2020-02-25 $28.17 $28.23 $27.55 $27.65 $26.48 524,174
2020-02-24 $28.02 $28.13 $27.82 $27.90 $26.72 489,860
2020-02-21 $28.89 $29.06 $28.80 $29.00 $27.77 608,960
2020-02-20 $29.12 $29.17 $28.85 $28.97 $27.74 638,701
2020-02-19 $28.92 $29.08 $28.77 $28.90 $27.68 1,550,998
2020-02-18 $28.56 $28.81 $28.56 $28.72 $27.51 251,062
2020-02-14 $28.70 $28.77 $28.56 $28.70 $27.49 292,069
2020-02-13 $28.74 $28.83 $28.59 $28.76 $27.54 788,558
2020-02-12 $28.95 $29.18 $28.95 $29.05 $27.82 488,385
2020-02-11 $28.80 $29.13 $28.73 $28.93 $27.71 709,513
2020-02-10 $28.85 $29.09 $28.83 $29.03 $27.80 329,362
2020-02-07 $29.10 $29.14 $28.86 $29.00 $27.77 520,992
2020-02-06 $29.56 $29.60 $29.30 $29.37 $28.13 289,622
2020-02-05 $29.69 $29.95 $29.51 $29.57 $28.32 555,711
2020-02-04 $29.80 $29.89 $29.61 $29.69 $28.43 594,704
2020-02-03 $29.73 $29.81 $29.56 $29.61 $28.36 369,675
2020-01-31 $29.86 $29.91 $29.57 $29.87 $28.61 930,825
2020-01-30 $29.98 $30.20 $29.80 $29.98 $28.71 554,275
2020-01-29 $29.71 $29.78 $29.61 $29.70 $28.44 333,404
2020-01-28 $29.88 $29.90 $29.59 $29.70 $28.44 636,537
2020-01-27 $29.80 $29.91 $29.62 $29.69 $28.43 611,603
2020-01-24 $30.60 $30.63 $30.29 $30.40 $29.11 530,672
2020-01-23 $30.53 $30.62 $30.27 $30.50 $29.21 490,104
2020-01-22 $30.99 $31.07 $30.81 $31.07 $29.76 228,257
2020-01-21 $31.19 $31.19 $30.88 $31.01 $29.70 547,225
2020-01-17 $31.13 $31.35 $31.13 $31.33 $30.01 249,553
2020-01-16 $31.03 $31.31 $31.03 $31.13 $29.81 302,893
2020-01-15 $30.99 $31.07 $30.87 $31.00 $29.69 294,206
2020-01-14 $31.26 $31.26 $30.89 $30.98 $29.67 1,510,317
2020-01-13 $30.81 $31.26 $30.81 $31.05 $29.74 1,276,154
2020-01-10 $30.77 $30.93 $30.72 $30.84 $29.54 416,338
2020-01-09 $30.86 $30.86 $30.48 $30.68 $29.38 288,245
2020-01-08 $29.91 $30.26 $29.89 $30.21 $28.93 814,006
2020-01-07 $30.21 $30.30 $30.02 $30.06 $28.79 252,948
2020-01-06 $30.28 $30.45 $30.11 $30.30 $29.02 380,588
2020-01-03 $31.11 $31.12 $30.37 $30.54 $29.25 429,619
2020-01-02 $31.09 $31.39 $31.07 $31.34 $30.01 341,855
2019-12-31 $31.00 $31.00 $30.77 $30.92 $29.61 151,661
2019-12-30 $31.20 $31.20 $30.57 $30.63 $29.33 451,008
2019-12-27 $31.40 $31.40 $31.11 $31.23 $29.91 490,310
2019-12-26 $31.40 $31.43 $31.20 $31.36 $30.03 97,267
2019-12-24 $31.38 $31.50 $31.38 $31.50 $30.17 158,352
2019-12-23 $31.23 $31.40 $31.17 $31.33 $30.01 64,357
2019-12-20 $30.85 $31.05 $30.78 $31.02 $29.71 842,628
2019-12-19 $30.78 $30.91 $30.75 $30.85 $29.55 233,902
2019-12-18 $30.50 $30.63 $30.29 $30.46 $29.17 448,874
2019-12-17 $30.19 $30.30 $29.96 $30.27 $28.99 307,033
2019-12-16 $30.34 $30.34 $29.68 $29.82 $28.56 1,834,049
2019-12-13 $30.50 $30.51 $30.19 $30.34 $28.71 490,538
2019-12-12 $30.23 $30.55 $30.10 $30.40 $28.76 809,949
2019-12-11 $30.67 $30.81 $30.51 $30.80 $29.14 459,134
2019-12-10 $30.55 $30.55 $30.24 $30.51 $28.87 320,961
2019-12-09 $30.58 $30.69 $30.46 $30.52 $28.88 348,061
2019-12-06 $29.72 $29.88 $29.59 $29.79 $28.19 305,390
2019-12-05 $29.84 $29.84 $29.65 $29.75 $28.15 345,166
2019-12-04 $29.43 $29.79 $29.33 $29.65 $28.05 732,142
2019-12-03 $29.46 $29.46 $28.97 $29.12 $27.55 2,676,349
2019-12-02 $29.42 $29.55 $29.25 $29.49 $27.90 129,159
2019-11-29 $29.49 $29.63 $29.34 $29.35 $27.77 655,754
2019-11-27 $29.58 $29.67 $29.47 $29.62 $28.02 322,387
2019-11-26 $29.82 $30.00 $29.50 $29.84 $28.23 1,011,364
2019-11-25 $30.17 $30.20 $29.94 $30.17 $28.54 1,072,734
2019-11-22 $30.39 $30.56 $30.36 $30.45 $28.81 227,721
2019-11-21 $30.40 $30.53 $30.28 $30.48 $28.84 295,375
2019-11-20 $30.31 $30.51 $30.23 $30.41 $28.77 337,750
2019-11-19 $30.37 $30.44 $30.13 $30.21 $28.58 295,896
2019-11-18 $30.16 $30.28 $29.90 $30.25 $28.62 382,772
2019-11-15 $29.81 $30.03 $29.72 $29.94 $28.33 182,557
2019-11-14 $29.85 $29.96 $29.69 $29.75 $28.15 488,295
2019-11-13 $29.84 $29.84 $29.66 $29.76 $28.16 641,846
2019-11-12 $30.05 $30.11 $29.90 $29.93 $28.32 165,313
2019-11-11 $29.82 $30.06 $29.60 $29.99 $28.37 266,644
2019-11-08 $29.44 $29.61 $29.40 $29.47 $27.88 123,364
2019-11-07 $29.36 $29.61 $29.30 $29.52 $27.93 204,837
2019-11-06 $29.18 $29.30 $29.14 $29.27 $27.69 605,418
2019-11-05 $29.32 $29.52 $29.10 $29.14 $27.57 163,799
2019-11-04 $28.74 $28.92 $28.65 $28.73 $27.18 375,347
2019-11-01 $28.93 $29.25 $28.89 $29.21 $27.64 713,627
2019-10-31 $28.99 $29.07 $28.74 $28.82 $27.27 1,943,495
2019-10-30 $29.00 $29.34 $28.97 $29.34 $27.76 432,042
2019-10-29 $28.82 $28.88 $28.75 $28.80 $27.25 318,609
2019-10-28 $29.35 $29.53 $29.24 $29.26 $27.68 592,370
2019-10-25 $29.50 $29.77 $29.50 $29.76 $28.16 168,108
2019-10-24 $29.50 $29.67 $29.41 $29.55 $27.96 352,293
2019-10-23 $29.62 $29.62 $29.46 $29.50 $27.91 475,538
2019-10-22 $29.56 $29.57 $29.42 $29.43 $27.84 471,619
2019-10-21 $29.16 $29.30 $29.04 $29.26 $27.68 430,375
2019-10-18 $28.72 $28.90 $28.64 $28.66 $27.12 1,170,543
2019-10-17 $28.44 $28.72 $28.44 $28.72 $27.17 591,901
2019-10-16 $28.25 $28.35 $28.22 $28.29 $26.77 396,579
2019-10-15 $28.14 $28.22 $28.04 $28.16 $26.64 353,386
2019-10-14 $28.45 $28.51 $28.29 $28.47 $26.94 372,261
2019-10-11 $29.11 $29.30 $28.81 $28.93 $27.37 886,132
2019-10-10 $28.75 $29.07 $28.75 $28.90 $27.34 548,740
2019-10-09 $28.97 $29.10 $28.78 $29.02 $27.46 671,908
2019-10-08 $29.36 $29.39 $29.05 $29.19 $27.62 722,337
2019-10-07 $29.63 $29.72 $29.51 $29.51 $27.92 147,274
2019-10-04 $29.90 $30.03 $29.80 $30.03 $28.41 200,798
2019-10-03 $29.79 $29.91 $29.53 $29.90 $28.29 259,469
2019-10-02 $29.76 $30.04 $29.66 $29.72 $28.12 1,023,577
2019-10-01 $30.37 $30.37 $30.07 $30.12 $28.50 215,221
2019-09-30 $30.41 $30.60 $30.30 $30.48 $28.84 577,667
2019-09-27 $30.21 $30.48 $30.01 $30.29 $28.66 1,150,355
2019-09-26 $30.36 $30.36 $29.97 $30.17 $28.54 776,825
2019-09-25 $30.19 $30.32 $30.10 $30.25 $28.62 503,482
2019-09-24 $30.46 $30.57 $30.30 $30.45 $28.81 406,591
2019-09-23 $29.85 $30.29 $29.85 $30.17 $28.54 609,937
2019-09-20 $29.98 $30.10 $29.65 $29.74 $28.14 688,002
2019-09-19 $29.84 $30.02 $29.64 $29.77 $28.17 649,535
2019-09-18 $29.33 $29.62 $29.33 $29.42 $27.84 473,395
2019-09-17 $29.26 $29.47 $29.10 $29.36 $27.78 626,484
2019-09-16 $29.34 $29.46 $29.26 $29.27 $27.69 1,760,831
2019-09-13 $29.56 $29.72 $29.56 $29.70 $28.10 519,725
2019-09-12 $29.52 $29.66 $29.51 $29.58 $27.99 520,391
2019-09-11 $29.63 $29.73 $29.56 $29.61 $28.01 889,453
2019-09-10 $29.98 $30.15 $29.98 $30.09 $28.47 543,946
2019-09-09 $30.42 $30.59 $30.41 $30.45 $28.81 837,911
2019-09-06 $30.60 $30.70 $30.55 $30.56 $28.91 712,576
2019-09-05 $30.48 $30.70 $30.48 $30.48 $28.84 1,334,475
2019-09-04 $30.19 $30.77 $30.19 $30.62 $28.97 2,395,070
2019-09-03 $29.91 $30.23 $29.78 $30.14 $28.52 1,804,010
2019-08-30 $30.20 $30.36 $30.07 $30.30 $28.67 992,275
2019-08-29 $30.22 $30.33 $29.98 $30.25 $28.62 981,908
2019-08-28 $30.93 $31.07 $30.63 $30.78 $29.12 2,132,963
2019-08-27 $31.10 $31.41 $31.10 $31.40 $29.71 5,228,672
2019-08-26 $30.98 $31.26 $30.76 $31.06 $29.39 727,753
2019-08-23 $31.72 $31.75 $31.19 $31.26 $29.58 344,520
2019-08-22 $31.76 $31.93 $31.66 $31.74 $30.03 420,413
2019-08-21 $32.11 $32.20 $32.09 $32.14 $30.41 296,588
2019-08-20 $32.10 $32.42 $32.10 $32.33 $30.59 1,129,884
2019-08-19 $32.30 $32.40 $32.04 $32.17 $30.44 1,206,772
2019-08-16 $31.99 $32.36 $31.98 $32.18 $30.45 927,892
2019-08-15 $31.47 $32.05 $31.47 $31.92 $30.20 637,297
2019-08-14 $31.67 $31.67 $31.40 $31.49 $29.79 694,415
2019-08-13 $31.41 $32.11 $31.41 $31.90 $30.18 218,688
2019-08-12 $31.86 $31.90 $31.57 $31.72 $30.01 256,321
2019-08-09 $32.10 $32.19 $31.94 $32.04 $30.31 359,474
2019-08-08 $32.05 $32.23 $32.05 $32.13 $30.40 469,225
2019-08-07 $31.91 $31.97 $31.71 $31.90 $30.18 872,033
2019-08-06 $31.68 $31.86 $31.44 $31.81 $30.10 1,790,750
2019-08-05 $31.74 $31.80 $31.53 $31.54 $29.84 1,251,101
2019-08-02 $32.28 $32.47 $31.91 $31.97 $30.25 867,802
2019-08-01 $32.50 $32.69 $32.16 $32.22 $30.48 548,588
2019-07-31 $32.70 $32.88 $32.26 $32.54 $30.79 542,937
2019-07-30 $32.83 $32.83 $32.59 $32.73 $30.97 106,606
2019-07-29 $32.83 $32.91 $32.70 $32.84 $31.07 179,185
2019-07-26 $32.85 $33.14 $32.85 $33.11 $31.33 186,050
2019-07-25 $32.99 $32.99 $32.73 $32.86 $31.09 317,456
2019-07-24 $32.75 $33.05 $32.75 $32.85 $31.08 525,949
2019-07-23 $32.96 $33.08 $32.67 $33.03 $31.25 331,390
2019-07-22 $33.50 $33.50 $33.26 $33.33 $31.53 260,086
2019-07-19 $33.85 $33.99 $33.77 $33.78 $31.96 144,610
2019-07-18 $33.76 $34.00 $33.71 $33.96 $32.13 332,721
2019-07-17 $33.99 $34.12 $33.81 $33.84 $32.02 783,884
2019-07-16 $34.06 $34.19 $33.92 $34.01 $32.18 545,977
2019-07-15 $33.97 $33.97 $33.69 $33.79 $31.97 661,790
2019-07-12 $33.43 $33.64 $33.41 $33.55 $31.74 126,581
2019-07-11 $33.58 $33.63 $33.35 $33.55 $31.74 362,066
2019-07-10 $33.47 $33.53 $33.34 $33.40 $31.60 322,750
2019-07-09 $33.00 $33.20 $32.94 $33.16 $31.37 255,927
2019-07-08 $33.04 $33.21 $32.87 $33.07 $31.29 228,332
2019-07-05 $33.20 $33.20 $32.84 $32.95 $31.17 303,715
2019-07-03 $33.09 $33.20 $33.02 $33.14 $31.35 172,897
2019-07-02 $33.06 $33.06 $32.87 $32.90 $31.13 737,082
2019-07-01 $33.30 $33.30 $33.08 $33.20 $31.41 351,675
2019-06-28 $33.10 $33.18 $32.99 $33.02 $31.24 368,785
2019-06-27 $33.12 $33.21 $32.89 $33.13 $31.35 439,088
2019-06-26 $32.64 $32.66 $32.46 $32.60 $30.84 496,523
2019-06-25 $32.46 $32.50 $32.22 $32.34 $30.60 1,049,643
2019-06-24 $32.53 $32.66 $32.06 $32.21 $30.47 786,201
2019-06-21 $33.75 $33.75 $33.13 $33.18 $31.39 939,335
2019-06-20 $33.79 $33.89 $33.50 $33.66 $31.85 1,393,274
2019-06-19 $34.18 $34.24 $33.87 $34.06 $32.23 824,738
2019-06-18 $33.99 $34.37 $33.99 $34.23 $32.39 604,695
2019-06-17 $33.86 $34.06 $33.79 $33.92 $32.09 634,269
2019-06-14 $34.00 $34.16 $33.82 $34.07 $31.95 1,177,416
2019-06-13 $34.13 $34.17 $33.93 $34.05 $31.93 791,472
2019-06-12 $34.62 $34.62 $34.39 $34.46 $32.32 864,221
2019-06-11 $34.28 $34.47 $33.95 $34.44 $32.30 990,707
2019-06-10 $33.55 $33.75 $33.40 $33.64 $31.55 403,913
2019-06-07 $32.62 $32.84 $32.62 $32.80 $30.76 1,138,848
2019-06-06 $32.23 $32.66 $32.23 $32.60 $30.57 939,907
2019-06-05 $32.41 $32.41 $31.99 $32.16 $30.16 586,164
2019-06-04 $32.12 $32.37 $31.95 $32.36 $30.35 742,062
2019-06-03 $32.21 $32.47 $32.10 $32.24 $30.23 768,900
2019-05-31 $32.12 $32.29 $32.06 $32.25 $30.24 634,414
2019-05-30 $32.33 $32.54 $32.23 $32.25 $30.24 986,075
2019-05-29 $31.84 $32.19 $31.54 $32.06 $30.07 1,438,469
2019-05-28 $31.86 $32.49 $31.80 $32.29 $30.28 11,753,261
2019-05-24 $32.02 $32.23 $31.85 $32.23 $30.23 861,857
2019-05-23 $32.23 $32.23 $31.76 $31.87 $29.89 1,534,213
2019-05-22 $32.92 $32.92 $32.53 $32.69 $30.66 679,705
2019-05-21 $32.63 $32.64 $32.39 $32.44 $30.42 536,650
2019-05-20 $32.20 $32.31 $31.94 $31.96 $29.97 988,816
2019-05-17 $32.73 $32.87 $32.58 $32.60 $30.57 524,732
2019-05-16 $32.77 $32.87 $32.77 $32.80 $30.76 437,136
2019-05-15 $32.42 $32.49 $32.25 $32.42 $30.40 1,081,853
2019-05-14 $31.80 $32.03 $31.67 $31.86 $29.88 765,691
2019-05-13 $31.95 $31.97 $31.57 $31.65 $29.68 2,182,929
2019-05-10 $33.53 $33.64 $33.31 $33.61 $31.52 651,582
2019-05-09 $33.63 $33.75 $33.35 $33.58 $31.49 581,117
2019-05-08 $33.96 $34.17 $33.77 $34.01 $31.89 1,015,426
2019-05-07 $34.19 $34.27 $33.83 $34.15 $32.03 1,206,157
2019-05-06 $34.61 $34.69 $34.35 $34.60 $32.45 757,300
2019-05-03 $35.55 $35.66 $35.50 $35.65 $33.43 389,144
2019-05-02 $35.50 $35.53 $35.22 $35.39 $33.19 280,009
2019-05-01 $35.44 $35.53 $35.32 $35.36 $33.16 307,749
2019-04-30 $35.26 $35.27 $35.07 $35.15 $32.96 362,935
2019-04-29 $35.23 $35.26 $35.09 $35.10 $32.92 174,899
2019-04-26 $35.26 $35.28 $35.22 $35.27 $33.08 226,404
2019-04-25 $35.10 $35.33 $35.10 $35.28 $33.09 761,715
2019-04-24 $34.86 $35.10 $34.86 $35.04 $32.86 1,038,729
2019-04-23 $34.92 $35.22 $34.92 $35.15 $32.96 998,337
2019-04-22 $34.87 $34.96 $34.83 $34.88 $32.71 39,970
2019-04-18 $34.88 $34.91 $34.81 $34.90 $32.73 152,923
2019-04-17 $35.00 $35.03 $34.89 $34.98 $32.80 355,698
2019-04-16 $34.60 $34.79 $34.59 $34.72 $32.56 317,410
2019-04-15 $34.40 $34.59 $34.30 $34.54 $32.39 414,279
2019-04-12 $34.57 $34.64 $34.45 $34.58 $32.43 284,045
2019-04-11 $34.39 $34.44 $34.32 $34.41 $32.27 217,357
2019-04-10 $34.24 $34.38 $34.04 $34.32 $32.19 298,820
2019-04-09 $34.08 $34.22 $34.01 $34.13 $32.01 378,771
2019-04-08 $34.03 $34.32 $34.01 $34.20 $32.07 168,407
2019-04-05 $34.22 $34.36 $34.05 $34.10 $31.98 413,317
2019-04-04 $33.93 $34.32 $33.93 $34.25 $32.12 328,062
2019-04-03 $33.63 $33.87 $33.60 $33.79 $31.69 377,814
2019-04-02 $33.48 $33.67 $33.45 $33.56 $31.47 184,603
2019-04-01 $33.43 $33.60 $33.43 $33.57 $31.48 493,158
2019-03-29 $33.30 $33.30 $33.22 $33.30 $31.23 378,443
2019-03-28 $33.07 $33.20 $33.00 $33.20 $31.14 286,912
2019-03-27 $32.83 $33.05 $32.75 $33.00 $30.95 354,082
2019-03-26 $32.57 $32.75 $32.47 $32.51 $30.49 28,517
2019-03-25 $32.45 $32.64 $32.42 $32.50 $30.48 189,388
2019-03-22 $32.60 $32.87 $32.40 $32.48 $30.46 488,451
2019-03-21 $32.69 $32.86 $32.64 $32.69 $30.66 220,813
2019-03-20 $32.44 $32.56 $32.25 $32.30 $30.29 274,737
2019-03-19 $32.45 $32.56 $32.22 $32.42 $30.40 130,602
2019-03-18 $32.19 $32.43 $32.19 $32.33 $30.32 1,011,071
2019-03-15 $32.22 $32.31 $32.06 $32.18 $30.18 430,383
2019-03-14 $32.20 $32.20 $32.05 $32.08 $30.08 215,106
2019-03-13 $31.89 $32.10 $31.89 $32.03 $30.04 221,766
2019-03-12 $31.68 $31.74 $31.64 $31.65 $29.68 265,590
2019-03-11 $31.62 $31.75 $31.62 $31.68 $29.71 466,016
2019-03-08 $31.56 $31.78 $31.43 $31.77 $29.79 318,135
2019-03-07 $31.65 $31.78 $31.40 $31.58 $29.62 305,563
2019-03-06 $31.96 $32.01 $30.64 $31.43 $29.48 1,183,185
2019-03-05 $32.07 $32.10 $31.93 $32.08 $30.08 262,140
2019-03-04 $32.09 $32.12 $31.83 $32.10 $30.10 296,710
2019-03-01 $31.90 $32.02 $31.82 $32.02 $30.03 608,975
2019-02-28 $31.71 $31.90 $31.71 $31.80 $29.82 684,994
2019-02-27 $31.61 $31.76 $31.60 $31.64 $29.67 357,922
2019-02-26 $31.55 $31.75 $31.50 $31.50 $29.54 219,916
2019-02-25 $31.50 $31.67 $31.26 $31.61 $29.64 512,854
2019-02-22 $32.04 $32.11 $32.03 $32.04 $30.05 117,876
2019-02-21 $32.00 $32.00 $31.86 $31.94 $29.95 224,856
2019-02-20 $31.99 $32.17 $31.96 $32.07 $30.08 211,300
2019-02-19 $31.77 $32.10 $31.74 $32.03 $30.04 471,648
2019-02-15 $32.43 $32.46 $32.27 $32.37 $30.36 188,158
2019-02-14 $32.12 $32.39 $32.10 $32.30 $30.29 146,496
2019-02-13 $32.30 $32.38 $32.26 $32.30 $30.29 148,880
2019-02-12 $32.11 $32.24 $32.09 $32.21 $30.21 157,912
2019-02-11 $32.05 $32.17 $31.85 $32.00 $30.01 352,122
2019-02-08 $32.21 $32.41 $32.13 $32.36 $30.35 403,450
2019-02-07 $32.36 $32.53 $32.19 $32.52 $30.50 117,618
2019-02-06 $32.31 $32.50 $32.21 $32.44 $30.42 84,496
2019-02-05 $32.19 $32.46 $32.13 $32.38 $30.37 197,942
2019-02-04 $31.71 $32.00 $31.65 $31.93 $29.94 101,484
2019-02-01 $31.84 $32.06 $31.82 $32.06 $30.07 42,823
2019-01-31 $31.98 $32.08 $31.92 $31.93 $29.94 152,814
2019-01-30 $32.05 $32.10 $31.99 $32.04 $30.05 263,660
2019-01-29 $32.03 $32.08 $31.85 $31.95 $29.96 156,141
2019-01-28 $31.90 $32.04 $31.89 $31.95 $29.96 141,786
2019-01-25 $31.65 $31.87 $31.59 $31.81 $29.83 487,261
2019-01-24 $31.60 $31.60 $31.27 $31.51 $29.55 220,730
2019-01-23 $31.61 $31.85 $31.61 $31.71 $29.74 293,445
2019-01-22 $31.45 $31.70 $31.22 $31.54 $29.58 149,793
2019-01-18 $31.69 $32.05 $31.69 $32.05 $30.06 124,231
2019-01-17 $31.39 $31.69 $31.39 $31.65 $29.68 67,073
2019-01-16 $31.23 $31.49 $31.20 $31.48 $29.52 100,766
2019-01-15 $30.86 $31.24 $30.86 $31.13 $29.19 145,098
2019-01-14 $30.50 $30.73 $30.44 $30.71 $28.80 130,956
2019-01-11 $30.26 $30.43 $30.22 $30.41 $28.52 13,804
2019-01-10 $30.45 $30.50 $30.34 $30.34 $28.45 274,235
2019-01-09 $30.19 $30.46 $30.04 $30.24 $28.36 174,666
2019-01-08 $30.00 $30.02 $29.88 $30.00 $28.13 77,121
2019-01-07 $29.69 $29.98 $29.69 $29.91 $28.05 69,329
2019-01-04 $29.18 $29.50 $29.15 $29.37 $27.54 77,399
2019-01-03 $29.12 $29.12 $28.76 $28.76 $26.97 42,492
2019-01-02 $28.99 $29.35 $28.96 $29.27 $27.45 22,501
2018-12-31 $29.06 $29.06 $28.69 $28.89 $27.09 56,248
2018-12-28 $28.54 $29.51 $28.52 $29.23 $27.41 269,727
2018-12-27 $28.26 $28.66 $28.26 $28.56 $26.78 32,962
2018-12-26 $28.35 $28.54 $28.01 $28.01 $26.27 203,594
2018-12-24 $28.43 $28.44 $28.10 $28.15 $26.40 11,100
2018-12-21 $27.99 $28.39 $27.87 $27.99 $26.25 51,013
2018-12-20 $28.34 $28.56 $28.01 $28.12 $26.37 50,300
2018-12-19 $29.04 $29.18 $28.43 $28.67 $26.89 56,512
2018-12-18 $29.40 $29.50 $29.15 $29.18 $27.37 44,275
2018-12-17 $29.68 $29.89 $29.43 $29.51 $27.26 40,646
2018-12-14 $29.40 $29.53 $29.33 $29.35 $27.11 67,456
2018-12-13 $29.55 $29.68 $29.51 $29.58 $27.33 44,151
2018-12-12 $29.39 $29.55 $29.29 $29.29 $27.06 15,856
2018-12-11 $29.18 $29.18 $28.94 $29.00 $26.79 19,513
2018-12-10 $29.05 $29.05 $28.70 $28.77 $26.58 47,839
2018-12-07 $29.43 $29.51 $29.01 $29.10 $26.88 46,462
2018-12-06 $29.26 $29.26 $28.80 $29.03 $26.82 118,013
2018-12-04 $29.32 $29.39 $28.98 $29.02 $26.81 59,117
2018-12-03 $29.45 $29.55 $29.35 $29.55 $27.30 76,394
2018-11-30 $28.26 $28.68 $28.26 $28.54 $26.36 39,276
2018-11-29 $28.52 $28.54 $28.32 $28.42 $26.25 174,138
2018-11-28 $28.14 $28.44 $28.14 $28.35 $26.19 30,212
2018-11-27 $28.00 $28.07 $27.76 $27.93 $25.80 175,161
2018-11-26 $28.02 $28.04 $27.79 $27.80 $25.68 43,071
2018-11-23 $28.02 $28.07 $27.98 $28.07 $25.93 6,619
2018-11-21 $28.07 $28.20 $27.76 $27.79 $25.67 33,560
2018-11-20 $27.96 $27.96 $27.67 $27.76 $25.64 19,881
2018-11-19 $28.28 $28.28 $28.05 $28.24 $26.09 10,200
2018-11-16 $28.62 $28.77 $28.61 $28.66 $26.48 21,972
2018-11-15 $28.72 $28.74 $28.54 $28.74 $26.55 106,434
2018-11-14 $28.82 $29.00 $28.56 $28.68 $26.49 188,678
2018-11-13 $29.06 $29.14 $28.80 $28.80 $26.60 126,395
2018-11-12 $29.05 $29.13 $28.65 $28.66 $26.48 16,818
2018-11-09 $28.61 $28.62 $28.44 $28.45 $26.28 28,531
2018-11-08 $29.03 $29.03 $28.63 $28.68 $26.49 24,016
2018-11-07 $29.06 $29.29 $29.06 $29.23 $27.00 122,318
2018-11-06 $29.44 $29.44 $29.14 $29.24 $27.01 31,616
2018-11-05 $29.57 $29.61 $29.31 $29.48 $27.23 48,550
2018-11-02 $29.91 $29.98 $29.64 $29.81 $27.54 16,294
2018-11-01 $29.84 $29.91 $29.67 $29.67 $27.41 41,931
2018-10-31 $29.71 $29.83 $29.61 $29.72 $27.45 73,279
2018-10-30 $29.26 $29.70 $29.25 $29.64 $27.38 103,228
2018-10-29 $29.11 $29.39 $28.98 $29.23 $27.00 102,098
2018-10-26 $28.97 $29.41 $28.94 $29.16 $26.94 71,346
2018-10-25 $29.17 $29.31 $28.94 $29.21 $26.98 264,231
2018-10-24 $27.95 $28.12 $27.58 $27.70 $25.59 95,004
2018-10-23 $28.14 $28.26 $27.90 $28.07 $25.93 122,158
2018-10-22 $28.27 $28.38 $27.91 $27.91 $25.78 390,780
2018-10-19 $28.02 $28.34 $28.02 $28.28 $26.12 142,485
2018-10-18 $28.46 $28.51 $27.82 $28.15 $26.00 367,125
2018-10-17 $28.60 $28.95 $28.52 $28.60 $26.42 98,610
2018-10-16 $28.50 $29.32 $28.41 $28.70 $26.51 595,100
2018-10-15 $27.80 $27.86 $27.11 $27.31 $25.23 970,120
2018-10-12 $28.57 $28.64 $27.78 $27.82 $25.70 222,445
2018-10-11 $28.16 $28.62 $27.06 $28.30 $26.14 311,400
2018-10-10 $29.43 $29.51 $28.58 $28.65 $26.47 528,900
2018-10-09 $29.76 $30.00 $29.76 $29.95 $27.67 11,010
2018-10-08 $29.87 $30.04 $29.86 $30.01 $27.72 13,109
2018-10-05 $29.99 $30.01 $29.60 $29.78 $27.51 85,616
2018-10-04 $30.28 $30.28 $29.90 $29.93 $27.65 53,166
2018-10-03 $30.38 $30.38 $30.13 $30.13 $27.83 68,020
2018-10-02 $30.15 $30.18 $30.08 $30.15 $27.85 22,596
2018-10-01 $30.19 $30.40 $30.19 $30.33 $28.02 108,252
2018-09-28 $29.73 $29.92 $29.73 $29.84 $27.57 28,672
2018-09-27 $29.92 $30.00 $29.84 $29.85 $27.57 75,446
2018-09-26 $29.66 $30.00 $29.58 $29.90 $27.62 98,861
2018-09-25 $29.35 $29.99 $29.35 $29.67 $27.41 426,559
2018-09-24 $28.87 $29.08 $28.87 $29.08 $26.86 111,075
2018-09-21 $28.92 $29.03 $28.92 $29.01 $26.80 7,732
2018-09-20 $28.97 $29.01 $28.85 $28.85 $26.65 144,372
2018-09-19 $28.54 $28.82 $28.54 $28.77 $26.58 91,461
2018-09-18 $28.20 $28.44 $28.20 $28.42 $26.25 230,827
2018-09-17 $27.99 $28.20 $27.93 $27.94 $25.81 55,218
2018-09-14 $28.00 $28.09 $27.86 $27.87 $25.75 360,506
2018-09-13 $28.01 $28.19 $28.00 $28.00 $25.87 33,688
2018-09-12 $28.35 $28.52 $28.27 $28.30 $26.14 46,711
2018-09-11 $28.42 $28.65 $28.42 $28.61 $26.43 23,914
2018-09-10 $28.50 $28.57 $28.35 $28.35 $26.19 21,788
2018-09-07 $28.12 $28.24 $28.00 $28.12 $25.98 128,931
2018-09-06 $28.35 $28.40 $28.13 $28.19 $26.04 97,113
2018-09-05 $28.66 $28.74 $28.33 $28.40 $26.24 265,082
2018-09-04 $29.66 $29.66 $29.20 $29.32 $27.09 354,126
2018-08-31 $29.32 $29.60 $29.23 $29.50 $27.25 80,860
2018-08-30 $29.56 $29.56 $29.37 $29.51 $27.26 28,321
2018-08-29 $29.86 $30.00 $29.79 $30.00 $27.71 15,097
2018-08-28 $29.78 $29.85 $29.73 $29.84 $27.57 54,651
2018-08-27 $29.65 $29.78 $29.65 $29.78 $27.51 64,475
2018-08-24 $29.87 $29.93 $29.56 $29.71 $27.45 60,003
2018-08-23 $29.72 $29.83 $29.66 $29.75 $27.48 16,444
2018-08-22 $29.94 $29.94 $29.70 $29.80 $27.53 49,792
2018-08-21 $29.69 $29.80 $29.62 $29.79 $27.52 38,308
2018-08-20 $29.47 $29.54 $29.43 $29.52 $27.27 42,508
2018-08-17 $29.16 $29.45 $29.16 $29.45 $27.21 66,540
2018-08-16 $29.07 $29.28 $29.06 $29.20 $26.97 111,462
2018-08-15 $29.18 $29.18 $28.64 $28.94 $26.73 291,956
2018-08-14 $29.19 $29.28 $28.92 $28.93 $26.72 270,152
2018-08-13 $29.50 $29.69 $29.08 $29.13 $26.91 117,350
2018-08-10 $30.35 $30.43 $30.30 $30.39 $28.07 31,623
2018-08-09 $30.64 $30.68 $30.48 $30.48 $28.16 80,534
2018-08-08 $30.91 $30.91 $30.63 $30.73 $28.39 27,601
2018-08-07 $31.00 $31.05 $30.85 $30.96 $28.60 63,309
2018-08-06 $31.05 $31.12 $30.95 $31.04 $28.67 53,081
2018-08-03 $31.30 $31.38 $31.20 $31.21 $28.83 88,667
2018-08-02 $31.00 $31.32 $31.00 $31.28 $28.90 89,431
2018-08-01 $31.23 $31.35 $31.14 $31.14 $28.77 78,883
2018-07-31 $30.84 $31.35 $30.80 $31.22 $28.84 470,491
2018-07-30 $31.10 $31.10 $30.91 $30.92 $28.56 31,963
2018-07-27 $31.45 $31.46 $31.18 $31.19 $28.81 25,746
2018-07-26 $31.27 $31.42 $30.99 $31.29 $28.91 123,783
2018-07-25 $31.35 $31.62 $31.26 $31.57 $29.16 165,200
2018-07-24 $31.23 $31.44 $31.19 $31.32 $28.93 34,794
2018-07-23 $31.34 $31.40 $31.22 $31.22 $28.84 41,299
2018-07-20 $31.66 $31.72 $31.58 $31.67 $29.26 29,538
2018-07-19 $31.50 $31.59 $31.45 $31.55 $29.15 43,512
2018-07-18 $31.57 $31.57 $31.31 $31.31 $28.92 60,699
2018-07-17 $31.55 $31.66 $31.48 $31.66 $29.25 58,459
2018-07-16 $31.49 $31.49 $31.36 $31.43 $29.03 31,982
2018-07-13 $31.01 $31.15 $30.97 $31.11 $28.74 27,169
2018-07-12 $31.04 $31.16 $30.86 $30.89 $28.54 67,480
2018-07-11 $31.32 $31.36 $30.81 $30.82 $28.47 64,797
2018-07-10 $31.49 $31.49 $31.37 $31.48 $29.08 60,956
2018-07-09 $30.99 $31.20 $30.89 $30.98 $28.62 55,524
2018-07-06 $30.24 $30.45 $30.24 $30.36 $28.05 25,324
2018-07-05 $30.52 $30.53 $30.29 $30.36 $28.05 37,539
2018-07-03 $30.65 $30.77 $30.58 $30.58 $28.25 30,176
2018-07-02 $30.84 $30.93 $30.71 $30.85 $28.50 174,654
2018-06-29 $31.40 $31.44 $31.24 $31.37 $28.98 196,379
2018-06-28 $31.14 $31.17 $31.00 $31.06 $28.69 186,917
2018-06-27 $31.39 $31.46 $31.18 $31.21 $28.83 182,872
2018-06-26 $31.21 $31.38 $31.13 $31.33 $28.94 149,062
2018-06-25 $31.10 $31.29 $31.10 $31.19 $28.81 70,794
2018-06-22 $31.20 $31.20 $30.81 $30.94 $28.58 163,284
2018-06-21 $31.00 $31.11 $30.68 $30.92 $28.56 671,920
2018-06-20 $30.70 $30.70 $30.48 $30.48 $28.16 129,098
2018-06-19 $30.31 $30.51 $30.25 $30.39 $28.07 83,717
2018-06-18 $30.42 $30.76 $30.30 $30.66 $28.06 93,919
2018-06-15 $30.94 $30.94 $30.44 $30.48 $27.90 86,489
2018-06-14 $30.97 $31.05 $30.89 $31.02 $28.39 36,556
2018-06-13 $31.11 $31.13 $30.87 $31.00 $28.37 55,465
2018-06-12 $30.92 $31.07 $30.91 $31.06 $28.43 94,734
2018-06-11 $31.10 $31.11 $30.88 $30.97 $28.35 110,163
2018-06-08 $31.38 $31.38 $31.02 $31.10 $28.47 117,094
2018-06-07 $31.53 $31.61 $31.33 $31.37 $28.71 69,817
2018-06-06 $31.76 $31.90 $31.47 $31.83 $29.13 113,622
2018-06-05 $31.84 $31.99 $31.79 $31.96 $29.25 164,699
2018-06-04 $31.58 $31.77 $31.58 $31.74 $29.05 116,542
2018-06-01 $31.08 $31.37 $31.06 $31.27 $28.62 156,612
2018-05-31 $30.99 $31.08 $30.74 $31.03 $28.40 72,281
2018-05-30 $30.47 $30.71 $30.47 $30.65 $28.05 553,208
2018-05-29 $30.30 $30.43 $30.23 $30.36 $27.79 70,642
2018-05-25 $30.19 $30.24 $30.10 $30.16 $27.60 85,683
2018-05-24 $30.36 $30.36 $30.21 $30.27 $27.71 40,642
2018-05-23 $30.32 $30.38 $30.26 $30.38 $27.81 46,226
2018-05-22 $30.23 $30.37 $30.13 $30.20 $27.64 202,901
2018-05-21 $30.14 $30.14 $30.05 $30.12 $27.57 20,221
2018-05-18 $30.10 $30.13 $30.04 $30.06 $27.51 30,095
2018-05-17 $30.07 $30.19 $30.01 $30.10 $27.55 63,762
2018-05-16 $30.00 $30.12 $30.00 $30.09 $27.54 45,068
2018-05-15 $30.06 $30.26 $30.00 $30.19 $27.63 82,405
2018-05-14 $30.09 $30.34 $30.09 $30.24 $27.68 164,983
2018-05-11 $29.71 $29.78 $29.66 $29.74 $27.22 35,137
2018-05-10 $29.58 $29.76 $29.56 $29.69 $27.17 39,032
2018-05-09 $29.40 $29.49 $29.20 $29.42 $26.93 319,777
2018-05-08 $29.88 $29.93 $29.63 $29.91 $27.38 65,086
2018-05-07 $30.16 $30.16 $30.00 $30.06 $27.51 30,952
2018-05-04 $29.95 $30.29 $29.94 $30.10 $27.55 38,811
2018-05-03 $30.22 $30.24 $29.79 $29.80 $27.28 364,186
2018-05-02 $30.11 $30.48 $30.10 $30.21 $27.65 151,196
2018-05-01 $30.30 $30.55 $30.24 $30.45 $27.87 95,892
2018-04-30 $30.51 $30.67 $30.50 $30.58 $27.99 145,189
2018-04-27 $30.95 $30.95 $30.80 $30.91 $28.29 314,015
2018-04-26 $30.78 $30.90 $30.72 $30.81 $28.20 187,713
2018-04-25 $30.78 $30.90 $30.50 $30.81 $28.20 102,294
2018-04-24 $31.19 $31.19 $30.79 $30.88 $28.26 232,480
2018-04-23 $31.02 $31.20 $31.00 $31.18 $28.54 119,812
2018-04-20 $30.83 $30.83 $30.68 $30.72 $28.12 98,609
2018-04-19 $30.86 $31.13 $30.86 $30.97 $28.35 504,902
2018-04-18 $30.46 $31.62 $30.43 $30.90 $28.28 298,072
2018-04-17 $30.00 $30.52 $29.94 $30.43 $27.85 89,203
2018-04-16 $29.90 $29.94 $29.74 $29.78 $27.26 41,002
2018-04-13 $29.15 $29.18 $28.85 $29.01 $26.55 44,983
2018-04-12 $29.17 $29.17 $29.06 $29.06 $26.60 72,902
2018-04-11 $29.23 $29.35 $29.10 $29.15 $26.68 86,381
2018-04-10 $29.48 $29.76 $29.43 $29.66 $27.15 56,641
2018-04-09 $29.62 $29.84 $29.44 $29.76 $27.24 45,727
2018-04-06 $29.54 $29.64 $29.31 $29.38 $26.89 72,178
2018-04-05 $29.48 $29.70 $29.47 $29.67 $27.16 57,585
2018-04-04 $29.15 $29.34 $29.11 $29.25 $26.77 74,907
2018-04-03 $28.92 $29.12 $28.86 $28.92 $26.47 63,554
2018-04-02 $28.74 $28.99 $28.50 $28.77 $26.33 176,875
2018-03-29 $29.06 $29.50 $29.00 $29.29 $26.81 106,029
2018-03-28 $29.24 $29.32 $28.90 $28.99 $26.53 108,897
2018-03-27 $29.36 $29.55 $29.24 $29.44 $26.95 156,321
2018-03-26 $28.98 $29.34 $28.87 $29.26 $26.78 607,132
2018-03-23 $28.68 $28.70 $28.50 $28.65 $26.22 92,035
2018-03-22 $28.67 $28.74 $28.45 $28.65 $26.22 64,316
2018-03-21 $28.40 $28.58 $28.35 $28.55 $26.13 171,044
2018-03-20 $28.24 $28.37 $28.24 $28.36 $25.96 26,102
2018-03-19 $28.25 $28.29 $28.17 $28.21 $25.82 51,683
2018-03-16 $28.48 $28.56 $28.45 $28.50 $26.09 26,063
2018-03-15 $28.45 $28.65 $28.33 $28.62 $26.20 1,112,191
2018-03-14 $28.52 $28.66 $28.48 $28.59 $26.17 68,240
2018-03-13 $28.61 $28.78 $28.45 $28.64 $26.21 95,539
2018-03-12 $28.46 $28.79 $28.46 $28.75 $26.31 103,340
2018-03-09 $27.60 $28.24 $27.60 $28.24 $25.85 54,848
2018-03-08 $27.28 $27.45 $27.28 $27.35 $25.03 16,703
2018-03-07 $26.88 $26.98 $26.85 $26.95 $24.67 3,586
2018-03-06 $26.65 $26.81 $26.65 $26.75 $24.48 13,085
2018-03-05 $26.63 $26.81 $26.57 $26.75 $24.48 29,462
2018-03-02 $26.65 $26.70 $26.20 $26.65 $24.39 71,808
2018-03-01 $26.78 $26.90 $26.62 $26.78 $24.51 62,211
2018-02-28 $26.96 $26.99 $26.62 $26.68 $24.42 27,887
2018-02-27 $27.14 $27.14 $26.83 $26.87 $24.59 468,346
2018-02-26 $27.03 $27.54 $27.00 $27.25 $24.94 160,478
2018-02-23 $27.50 $27.58 $27.32 $27.33 $25.01 22,825
2018-02-22 $27.29 $27.46 $27.25 $27.39 $25.07 480,237
2018-02-21 $27.35 $27.40 $27.06 $27.18 $24.88 14,937
2018-02-20 $27.34 $27.36 $27.21 $27.27 $24.96 13,953
2018-02-16 $27.39 $27.56 $27.39 $27.54 $25.21 25,589
2018-02-15 $27.26 $27.56 $27.17 $27.48 $25.15 21,680
2018-02-14 $26.76 $27.03 $26.75 $26.82 $24.55 22,560
2018-02-13 $26.87 $27.18 $26.87 $27.15 $24.85 12,904
2018-02-12 $26.89 $27.18 $26.84 $27.15 $24.85 20,495
2018-02-09 $26.51 $26.60 $26.23 $26.60 $24.35 37,526
2018-02-08 $26.93 $26.93 $26.22 $26.22 $24.00 17,934
2018-02-07 $27.00 $27.07 $26.75 $26.76 $24.49 30,422
2018-02-06 $27.11 $27.64 $27.11 $27.52 $25.19 24,162
2018-02-05 $27.29 $27.42 $27.00 $27.24 $24.93 321,982
2018-02-02 $27.48 $27.55 $27.22 $27.22 $24.91 17,642
2018-02-01 $27.75 $27.78 $27.51 $27.55 $25.22 35,844
2018-01-31 $27.78 $27.85 $27.72 $27.72 $25.37 22,203
2018-01-30 $27.56 $27.79 $27.55 $27.70 $25.35 36,236
2018-01-29 $27.42 $27.55 $27.34 $27.45 $25.12 15,818
2018-01-26 $27.47 $27.83 $27.43 $27.83 $25.47 31,700
2018-01-25 $27.31 $27.64 $27.25 $27.39 $25.07 22,300
2018-01-24 $27.13 $27.27 $26.96 $27.27 $24.96 13,800
2018-01-23 $27.14 $27.26 $27.14 $27.24 $24.94 14,700
2018-01-22 $27.14 $27.25 $27.00 $27.25 $24.94 66,000
2018-01-19 $27.49 $27.56 $27.20 $27.21 $24.90 37,700
2018-01-18 $27.45 $27.51 $27.36 $27.39 $25.07 55,000
2018-01-17 $27.58 $27.68 $27.51 $27.57 $25.24 47,800
2018-01-16 $27.34 $27.90 $27.34 $27.78 $25.43 125,200
2018-01-12 $27.79 $27.79 $27.08 $27.65 $25.31 68,900
2018-01-11 $26.55 $26.73 $26.54 $26.72 $24.46 45,300
2018-01-10 $26.38 $26.55 $26.38 $26.54 $24.29 32,400
2018-01-09 $26.45 $26.52 $26.26 $26.46 $24.22 47,400
2018-01-08 $26.55 $26.71 $26.50 $26.65 $24.39 91,200
2018-01-05 $26.56 $26.57 $26.48 $26.57 $24.32 8,300
2018-01-04 $26.31 $26.63 $26.31 $26.62 $24.36 16,900
2018-01-03 $26.05 $26.46 $26.05 $26.45 $24.21 17,900
2018-01-02 $25.91 $26.01 $25.89 $26.00 $23.80 19,700
2017-12-29 $26.24 $26.24 $26.17 $26.18 $23.96 4,800
2017-12-28 $25.61 $26.26 $25.57 $26.24 $24.02 37,900
2017-12-27 $25.50 $25.60 $25.49 $25.60 $23.43 9,300
2017-12-26 $25.46 $25.46 $25.44 $25.45 $23.29 1,200
2017-12-22 $25.60 $25.65 $25.60 $25.65 $23.48 5,400
2017-12-21 $25.50 $25.66 $25.50 $25.63 $23.46 9,900
2017-12-20 $25.50 $25.50 $25.44 $25.47 $23.31 4,400
2017-12-19 $25.49 $25.49 $25.31 $25.39 $23.24 6,800
2017-12-18 $25.88 $25.88 $25.77 $25.78 $23.28 2,000
2017-12-15 $25.45 $25.48 $25.44 $25.46 $22.99 3,900
2017-12-14 $25.42 $25.47 $25.38 $25.45 $22.98 6,400
2017-12-13 $25.42 $25.47 $25.42 $25.47 $23.00 2,100
2017-12-12 $25.56 $25.56 $25.54 $25.55 $23.07 700
2017-12-11 $25.44 $25.63 $25.44 $25.58 $23.10 7,200
2017-12-08 $25.79 $25.79 $25.57 $25.57 $23.09 12,700
2017-12-07 $25.36 $25.59 $25.36 $25.43 $22.97 8,652
2017-12-06 $25.35 $25.35 $25.30 $25.33 $22.88 3,858
2017-12-05 $25.54 $25.61 $25.46 $25.46 $22.99 5,520
2017-12-04 $25.47 $25.60 $25.47 $25.54 $23.06 7,349
2017-12-01 $25.35 $25.35 $25.16 $25.22 $22.78 4,000
2017-11-30 $25.28 $25.29 $25.26 $25.27 $22.82 10,000
2017-11-29 $25.29 $25.29 $25.10 $25.10 $22.67 900
2017-11-28 $25.24 $25.26 $25.20 $25.25 $22.80 8,304
2017-11-27 $25.32 $25.32 $24.78 $24.78 $22.38 33,768
2017-11-24 $24.99 $25.24 $24.99 $25.18 $22.74 19,292
2017-11-22 $24.71 $24.96 $24.71 $24.96 $22.54 5,842
2017-11-21 $24.70 $24.86 $24.69 $24.86 $22.45 8,766
2017-11-20 $24.81 $24.84 $24.69 $24.73 $22.33 21,400
2017-11-17 $25.31 $25.37 $25.29 $25.37 $22.91 8,465
2017-11-16 $25.25 $25.29 $25.14 $25.25 $22.80 10,200
2017-11-15 $25.20 $25.20 $25.08 $25.16 $22.72 20,123
2017-11-14 $25.32 $25.32 $25.14 $25.15 $22.71 1,933
2017-11-13 $25.11 $25.23 $25.11 $25.18 $22.74 15,114
2017-11-10 $25.11 $25.13 $25.01 $25.02 $22.60 9,748
2017-11-09 $25.17 $25.20 $25.01 $25.18 $22.74 15,472
2017-11-08 $25.21 $25.23 $25.11 $25.21 $22.77 9,695
2017-11-07 $25.17 $25.17 $25.00 $25.05 $22.62 13,989
2017-11-06 $25.20 $25.40 $25.20 $25.27 $22.82 32,914
2017-11-03 $25.24 $25.24 $25.09 $25.20 $22.76 6,062
2017-11-02 $25.05 $25.13 $25.03 $25.12 $22.69 12,767
2017-11-01 $25.17 $25.17 $24.93 $24.94 $22.52 75,654
2017-10-31 $25.17 $25.20 $25.10 $25.20 $22.76 5,253
2017-10-30 $25.20 $25.20 $25.09 $25.16 $22.72 1,943
2017-10-27 $25.09 $25.20 $25.02 $25.20 $22.76 8,223
2017-10-26 $24.90 $24.93 $24.90 $24.91 $22.50 3,290
2017-10-25 $25.05 $25.05 $24.85 $24.85 $22.44 2,828
2017-10-24 $25.02 $25.05 $24.89 $25.05 $22.62 3,433
2017-10-23 $24.81 $24.93 $24.80 $24.87 $22.46 6,982
2017-10-20 $25.26 $25.31 $25.26 $25.31 $22.86 3,148
2017-10-19 $25.27 $25.34 $25.18 $25.34 $22.88 14,578
2017-10-18 $25.08 $25.08 $24.92 $24.98 $22.56 5,425
2017-10-17 $25.06 $25.25 $25.06 $25.14 $22.70 8,738
2017-10-16 $25.54 $25.59 $25.05 $25.10 $22.67 52,811
2017-10-13 $25.62 $25.67 $25.61 $25.67 $23.18 9,272
2017-10-12 $25.50 $25.62 $25.50 $25.60 $23.12 7,737
2017-10-11 $25.07 $25.37 $24.76 $25.37 $22.91 32,872
2017-10-10 $25.37 $25.62 $25.34 $25.60 $23.12 39,680
2017-10-09 $25.56 $25.56 $25.52 $25.53 $23.05 3,457
2017-10-06 $26.14 $26.14 $25.99 $26.01 $23.49 2,115
2017-10-05 $26.22 $26.23 $26.22 $26.22 $23.68 1,042
2017-10-04 $26.21 $26.21 $26.02 $26.13 $23.60 8,747
2017-10-03 $26.12 $26.20 $26.12 $26.20 $23.66 782
2017-10-02 $26.07 $26.07 $25.97 $25.99 $23.47 9,616
2017-09-29 $26.26 $26.27 $26.14 $26.14 $23.61 6,565
2017-09-28 $26.23 $26.29 $26.15 $26.15 $23.62 6,864
2017-09-27 $26.01 $26.02 $25.94 $25.97 $23.45 14,979
2017-09-26 $26.09 $26.09 $25.99 $25.99 $23.47 2,608
2017-09-25 $26.07 $26.07 $25.88 $26.02 $23.50 6,956
2017-09-22 $26.23 $26.33 $26.23 $26.31 $23.76 6,930
2017-09-21 $26.45 $26.45 $26.31 $26.35 $23.80 4,612
2017-09-20 $26.37 $26.37 $26.26 $26.36 $23.81 12,050
2017-09-19 $26.24 $26.42 $26.21 $26.42 $23.86 34,385
2017-09-18 $26.52 $26.52 $26.40 $26.45 $23.89 2,233
2017-09-15 $26.45 $26.51 $26.45 $26.51 $23.94 1,500
2017-09-14 $26.21 $26.42 $26.21 $26.33 $23.78 5,009
2017-09-13 $26.50 $26.50 $26.37 $26.47 $23.90 3,019
2017-09-12 $26.56 $26.59 $26.56 $26.57 $24.00 3,209
2017-09-11 $26.56 $26.69 $26.56 $26.68 $24.09 3,200
2017-09-08 $26.36 $26.36 $26.32 $26.33 $23.78 1,700
2017-09-07 $26.34 $26.36 $26.34 $26.36 $23.81 1,202
2017-09-06 $26.11 $26.18 $26.10 $26.18 $23.64 1,897
2017-09-05 $26.11 $26.12 $26.07 $26.09 $23.56 3,800
2017-09-01 $26.17 $26.17 $26.13 $26.13 $23.60 3,400
2017-08-31 $25.95 $26.11 $25.95 $26.11 $23.58 3,800
2017-08-30 $25.96 $25.98 $25.93 $25.96 $23.45 4,151
2017-08-29 $26.01 $26.03 $25.97 $26.03 $23.51 842
2017-08-28 $26.08 $26.08 $25.93 $25.93 $23.42 3,424
2017-08-25 $25.83 $26.00 $25.83 $25.95 $23.44 3,407
2017-08-24 $25.88 $25.89 $25.86 $25.89 $23.38 2,829
2017-08-23 $26.01 $26.11 $25.99 $26.11 $23.58 3,676
2017-08-22 $25.78 $26.10 $25.78 $26.09 $23.56 6,396
2017-08-21 $25.61 $25.76 $25.61 $25.73 $23.24 4,590
2017-08-18 $25.61 $25.70 $25.58 $25.65 $23.16 8,843
2017-08-17 $25.67 $25.68 $25.42 $25.44 $22.97 28,899
2017-08-16 $25.49 $25.49 $25.42 $25.43 $22.97 1,420
2017-08-15 $25.38 $25.50 $25.38 $25.50 $23.03 3,857
2017-08-14 $25.53 $25.54 $25.34 $25.34 $22.88 4,192
2017-08-11 $25.29 $25.51 $25.29 $25.51 $23.04 3,428
2017-08-10 $25.63 $25.63 $25.45 $25.45 $22.98 17,856
2017-08-09 $25.57 $25.71 $25.43 $25.71 $23.22 21,961
2017-08-08 $25.57 $25.61 $25.46 $25.55 $23.07 4,264
2017-08-07 $25.56 $25.58 $25.50 $25.54 $23.06 9,633
2017-08-04 $25.31 $25.32 $25.27 $25.32 $22.87 1,281
2017-08-03 $25.46 $25.46 $25.25 $25.31 $22.86 8,000
2017-08-02 $25.47 $25.47 $25.12 $25.21 $22.77 34,500
2017-08-01 $26.02 $26.02 $25.30 $25.33 $22.88 127,200
2017-07-31 $25.85 $25.93 $25.70 $25.88 $23.37 29,100
2017-07-28 $26.05 $26.08 $26.00 $26.08 $23.55 10,174
2017-07-27 $26.04 $26.04 $25.99 $26.03 $23.51 4,340
2017-07-26 $26.06 $26.11 $26.06 $26.10 $23.57 1,013
2017-07-25 $26.17 $26.18 $26.17 $26.18 $23.64 803
2017-07-24 $26.22 $26.24 $26.20 $26.23 $23.69 1,902
2017-07-21 $26.14 $26.14 $26.12 $26.12 $23.59 1,028
2017-07-20 $26.13 $26.26 $26.13 $26.19 $23.65 2,709
2017-07-19 $26.12 $26.12 $26.09 $26.11 $23.58 1,400
2017-07-18 $26.16 $26.18 $26.10 $26.18 $23.64 6,148
2017-07-17 $26.22 $26.41 $26.22 $26.38 $23.82 14,675
2017-07-14 $26.57 $26.60 $26.53 $26.54 $23.96 14,645
2017-07-13 $26.38 $26.51 $26.34 $26.51 $23.94 11,190
2017-07-12 $26.21 $26.42 $26.21 $26.41 $23.85 10,196
2017-07-11 $26.12 $26.21 $26.12 $26.21 $23.67 13,483
2017-07-10 $26.14 $26.19 $26.11 $26.14 $23.61 17,336
2017-07-07 $25.74 $25.86 $25.74 $25.83 $23.33 4,631
2017-07-06 $25.85 $25.98 $25.81 $25.81 $23.31 17,625
2017-07-05 $26.37 $26.37 $26.04 $26.08 $23.55 19,803
2017-07-03 $26.90 $27.36 $26.86 $27.32 $24.67 128,285
2017-06-30 $27.22 $27.36 $27.02 $27.12 $24.49 18,181
2017-06-29 $27.25 $27.36 $27.03 $27.12 $24.49 24,647
2017-06-28 $27.19 $27.37 $27.19 $27.28 $24.64 21,022
2017-06-27 $27.43 $27.43 $27.19 $27.23 $24.59 14,841
2017-06-26 $27.63 $27.63 $27.16 $27.17 $24.54 35,536
2017-06-23 $27.32 $27.44 $27.17 $27.44 $24.78 81,387
2017-06-22 $27.15 $27.30 $27.00 $27.20 $24.56 91,958
2017-06-21 $26.80 $26.80 $26.50 $26.60 $24.02 55,437
2017-06-20 $25.19 $25.19 $24.95 $25.02 $22.60 23,735
2017-06-19 $25.28 $25.60 $25.28 $25.45 $22.75 16,987
2017-06-16 $24.80 $24.80 $24.63 $24.67 $22.05 1,779
2017-06-15 $24.60 $24.65 $24.60 $24.64 $22.02 2,780
2017-06-14 $24.65 $24.77 $24.57 $24.57 $21.96 6,446
2017-06-13 $24.63 $24.63 $24.50 $24.62 $22.01 11,609
2017-06-12 $24.62 $24.67 $24.59 $24.63 $22.01 5,949
2017-06-09 $24.74 $24.90 $24.74 $24.86 $22.22 10,282
2017-06-08 $24.87 $24.87 $24.77 $24.83 $22.19 3,409
2017-06-07 $25.08 $25.08 $24.90 $24.98 $22.33 11,859
2017-06-06 $24.97 $25.12 $24.97 $25.11 $22.44 10,310
2017-06-05 $25.07 $25.16 $24.93 $24.97 $22.32 37,513
2017-06-02 $24.83 $24.89 $24.81 $24.89 $22.25 11,240
2017-06-01 $24.93 $24.94 $24.84 $24.84 $22.20 12,093
2017-05-31 $25.08 $25.08 $24.80 $24.81 $22.17 12,493
2017-05-30 $24.90 $24.95 $24.83 $24.88 $22.24 13,839
2017-05-26 $24.70 $24.79 $24.66 $24.78 $22.15 19,999
2017-05-25 $24.91 $24.91 $24.68 $24.69 $22.07 25,686
2017-05-24 $24.88 $24.96 $24.76 $24.92 $22.27 80,572
2017-05-23 $24.94 $24.94 $24.88 $24.93 $22.28 7,716
2017-05-22 $25.01 $25.13 $24.94 $25.03 $22.37 9,598
2017-05-19 $25.02 $25.14 $24.91 $25.01 $22.35 20,208
2017-05-18 $24.95 $25.01 $24.95 $24.97 $22.32 7,143
2017-05-17 $25.00 $25.00 $24.85 $24.86 $22.22 10,447
2017-05-16 $25.13 $25.13 $25.00 $25.01 $22.35 13,910
2017-05-15 $24.95 $24.95 $24.80 $24.81 $22.18 22,395
2017-05-12 $25.01 $25.01 $24.95 $24.95 $22.30 301
2017-05-11 $25.03 $25.03 $24.84 $24.88 $22.24 6,414
2017-05-10 $25.02 $25.02 $25.02 $25.02 $22.36 85
2017-05-09 $25.01 $25.02 $25.01 $25.02 $22.36 5,101
2017-05-08 $24.94 $24.94 $24.77 $24.78 $22.15 3,602
2017-05-05 $24.85 $24.86 $24.78 $24.85 $22.21 16,891
2017-05-04 $25.07 $25.08 $24.86 $24.86 $22.22 12,941
2017-05-03 $25.09 $25.12 $25.09 $25.12 $22.45 425
2017-05-02 $25.23 $25.27 $25.14 $25.17 $22.50 5,120
2017-05-01 $25.20 $25.25 $25.20 $25.24 $22.56 932
2017-04-28 $24.95 $24.96 $24.95 $24.96 $22.31 743
2017-04-27 $24.88 $24.97 $24.88 $24.96 $22.31 1,110
2017-04-26 $24.90 $24.90 $24.79 $24.81 $22.18 7,962
2017-04-25 $24.96 $24.96 $24.83 $24.93 $22.28 13,689
2017-04-24 $25.07 $25.10 $25.07 $25.10 $22.43 5,901
2017-04-21 $24.84 $24.84 $24.75 $24.75 $22.12 1,597
2017-04-20 $24.85 $24.86 $24.81 $24.84 $22.20 2,513
2017-04-19 $25.09 $25.09 $24.84 $24.85 $22.21 3,873
2017-04-18 $25.05 $25.07 $25.01 $25.07 $22.41 4,389
2017-04-17 $25.26 $25.32 $25.26 $25.30 $22.61 1,200
2017-04-13 $25.54 $25.54 $25.32 $25.32 $22.63 8,042
2017-04-12 $25.37 $25.46 $25.37 $25.46 $22.76 726
2017-04-11 $25.07 $25.12 $25.07 $25.12 $22.45 778
2017-04-10 $25.20 $25.34 $25.20 $25.26 $22.58 979
2017-04-07 $25.35 $25.35 $25.27 $25.27 $22.59 2,637
2017-04-06 $25.39 $25.39 $25.25 $25.32 $22.63 3,771
2017-04-05 $25.11 $25.19 $25.11 $25.14 $22.47 1,381
2017-04-04 $24.89 $25.11 $24.89 $25.11 $22.45 6,401
2017-04-03 $24.63 $24.66 $24.63 $24.66 $22.04 531
2017-03-31 $24.86 $24.86 $24.78 $24.84 $22.20 6,075
2017-03-30 $24.92 $24.99 $24.92 $24.98 $22.33 9,050
2017-03-29 $24.52 $24.89 $24.52 $24.89 $22.25 1,922
2017-03-28 $24.21 $24.53 $24.21 $24.50 $21.90 3,728
2017-03-27 $24.29 $24.32 $24.29 $24.32 $21.74 870
2017-03-24 $24.21 $24.45 $24.21 $24.45 $21.85 2,678
2017-03-23 $24.38 $24.39 $24.38 $24.39 $21.80 300
2017-03-22 $24.21 $24.21 $24.21 $24.21 $21.64 967
2017-03-21 $24.41 $24.51 $24.41 $24.50 $21.90 32,359
2017-03-20 $24.73 $24.73 $24.55 $24.72 $22.09 4,389
2017-03-17 $24.73 $24.73 $24.54 $24.56 $21.95 1,357
2017-03-16 $24.26 $24.55 $24.26 $24.55 $21.94 2,947
2017-03-15 $24.43 $24.43 $24.20 $24.27 $21.69 5,852
2017-03-14 $24.00 $24.05 $23.78 $24.05 $21.50 3,037
2017-03-13 $24.30 $24.30 $24.08 $24.19 $21.62 14,818
2017-03-10 $24.54 $24.58 $24.53 $24.54 $21.93 1,337
2017-03-09 $24.50 $24.50 $24.46 $24.46 $21.86 616
2017-03-08 $24.68 $24.68 $24.50 $24.50 $21.90 1,230
2017-03-07 $24.76 $24.79 $24.76 $24.79 $22.15 444
2017-03-06 $24.76 $24.80 $24.75 $24.75 $22.12 2,250
2017-03-03 $24.75 $24.82 $24.75 $24.82 $22.18 500
2017-03-02 $24.78 $24.79 $24.71 $24.71 $22.09 935
2017-03-01 $24.76 $24.76 $24.76 $24.76 $22.13 400
2017-02-28 $24.93 $24.93 $24.63 $24.63 $22.02 2,684
2017-02-27 $24.76 $24.78 $24.74 $24.74 $22.12 1,696
2017-02-24 $24.94 $24.94 $24.86 $24.89 $22.25 1,466
2017-02-23 $24.95 $25.08 $24.95 $25.01 $22.35 6,417
2017-02-22 $25.05 $25.09 $24.97 $25.05 $22.39 19,896
2017-02-21 $24.93 $25.05 $24.93 $25.04 $22.38 4,225
2017-02-17 $25.25 $25.25 $25.17 $25.25 $22.57 1,168
2017-02-16 $25.24 $25.24 $25.24 $25.24 $22.56 4,033
2017-02-15 $24.94 $25.20 $24.94 $25.20 $22.52 1,323
2017-02-14 $25.00 $25.00 $24.89 $24.90 $22.26 3,509
2017-02-13 $25.00 $25.04 $24.95 $25.04 $22.38 6,515
2017-02-10 $24.94 $24.94 $24.94 $24.94 $22.29 189
2017-02-09 $24.68 $24.72 $24.68 $24.69 $22.07 1,463
2017-02-08 $24.43 $24.72 $24.41 $24.61 $22.00 4,445
2017-02-07 $25.00 $25.00 $24.67 $24.68 $22.06 8,135
2017-02-06 $25.03 $25.05 $24.99 $25.05 $22.39 4,322
2017-02-03 $25.00 $25.37 $25.00 $25.34 $22.65 3,843
2017-02-02 $25.28 $25.28 $25.17 $25.22 $22.54 4,722
2017-02-01 $25.25 $25.25 $25.18 $25.18 $22.51 1,361
2017-01-31 $25.26 $25.40 $25.26 $25.30 $22.61 3,039
2017-01-30 $25.32 $25.32 $25.27 $25.31 $22.62 770
2017-01-27 $25.43 $25.43 $25.40 $25.40 $22.70 919
2017-01-26 $25.42 $25.48 $25.32 $25.46 $22.76 15,338
2017-01-25 $25.33 $25.45 $25.28 $25.45 $22.75 4,185
2017-01-24 $25.00 $25.27 $25.00 $25.27 $22.58 7,077
2017-01-23 $24.48 $24.80 $24.48 $24.80 $22.17 3,669
2017-01-20 $24.35 $24.35 $24.31 $24.35 $21.76 2,586
2017-01-19 $24.26 $24.26 $24.20 $24.21 $21.64 1,166
2017-01-18 $24.16 $24.16 $24.10 $24.10 $21.54 1,124
2017-01-17 $24.42 $24.42 $24.24 $24.28 $21.71 2,763
2017-01-13 $24.50 $24.57 $24.47 $24.57 $21.96 2,368
2017-01-12 $24.46 $24.46 $24.18 $24.27 $21.69 30,389
2017-01-11 $24.51 $24.66 $24.37 $24.63 $22.01 13,589
2017-01-10 $24.86 $24.86 $24.67 $24.67 $22.05 4,578
2017-01-09 $25.16 $25.16 $24.95 $24.97 $22.32 5,951
2017-01-06 $25.16 $25.40 $25.16 $25.32 $22.63 9,414
2017-01-05 $25.26 $25.43 $25.26 $25.36 $22.67 31,296
2017-01-04 $25.42 $25.45 $25.38 $25.38 $22.68 3,691
2017-01-03 $25.71 $25.71 $25.31 $25.31 $22.62 4,109
2016-12-30 $25.46 $25.46 $25.22 $25.26 $22.57 4,669
2016-12-29 $25.48 $25.48 $25.35 $25.35 $22.66 7,719
2016-12-28 $25.77 $25.77 $25.54 $25.54 $22.83 5,242
2016-12-27 $25.83 $25.83 $25.65 $25.66 $22.94 8,649
2016-12-23 $25.04 $25.07 $25.04 $25.05 $22.39 2,840
2016-12-22 $25.19 $25.19 $24.96 $24.98 $22.32 5,212
2016-12-21 $24.96 $25.20 $24.96 $25.15 $22.48 8,450
2016-12-20 $25.21 $25.21 $25.09 $25.09 $22.19 3,464
2016-12-19 $25.37 $25.37 $25.02 $25.27 $22.35 14,512
2016-12-16 $25.40 $25.51 $25.37 $25.48 $22.54 8,447
2016-12-15 $25.26 $25.40 $25.20 $25.40 $22.47 12,514
2016-12-14 $25.28 $25.28 $24.89 $24.89 $22.02 1,702
2016-12-13 $25.36 $25.39 $25.32 $25.35 $22.42 4,393
2016-12-12 $25.36 $25.58 $25.36 $25.41 $22.48 2,097
2016-12-09 $25.41 $25.41 $25.38 $25.38 $22.45 838
2016-12-08 $25.39 $25.39 $25.37 $25.37 $22.44 751
2016-12-07 $25.48 $25.48 $25.40 $25.40 $22.47 362
2016-12-06 $25.47 $25.47 $25.47 $25.47 $22.53 616
2016-12-05 $25.47 $25.48 $25.41 $25.41 $22.47 2,673
2016-12-02 $25.61 $25.84 $25.51 $25.84 $22.85 24,624
2016-12-01 $25.46 $25.52 $25.34 $25.52 $22.57 1,315
2016-11-30 $25.05 $25.08 $25.03 $25.03 $22.14 2,264
2016-11-29 $24.41 $24.60 $24.41 $24.56 $21.72 2,001
2016-11-28 $24.89 $24.97 $24.86 $24.97 $22.09 2,336
2016-11-25 $24.26 $24.26 $24.26 $24.26 $21.46 1
2016-11-23 $24.33 $24.35 $24.25 $24.26 $21.46 2,128
2016-11-22 $23.63 $23.63 $23.63 $23.63 $20.90 1,433
2016-11-21 $23.34 $23.44 $23.34 $23.44 $20.73 2,375
2016-11-18 $23.64 $23.69 $23.64 $23.69 $20.95 3,152
2016-11-17 $23.78 $23.78 $23.68 $23.69 $20.96 515
2016-11-16 $23.89 $23.89 $23.88 $23.88 $21.12 2,326
2016-11-15 $23.34 $23.35 $23.34 $23.35 $20.65 2,297
2016-11-14 $23.68 $23.82 $23.68 $23.80 $21.05 5,033
2016-11-11 $23.22 $23.22 $22.96 $23.04 $20.38 5,708
2016-11-10 $23.43 $23.53 $23.23 $23.37 $20.67 5,948
2016-11-09 $23.32 $23.54 $23.31 $23.54 $20.82 16,122
2016-11-08 $22.99 $23.20 $22.96 $23.17 $20.49 6,419
2016-11-07 $22.61 $22.76 $22.59 $22.76 $20.13 5,980
2016-11-04 $22.00 $22.02 $21.95 $21.98 $19.44 4,371
2016-11-03 $22.17 $22.20 $22.03 $22.03 $19.49 10,377
2016-11-02 $21.88 $21.88 $21.83 $21.83 $19.31 1,945
2016-11-01 $22.00 $22.06 $21.90 $21.91 $19.38 2,310
2016-10-31 $22.32 $22.32 $21.81 $21.81 $19.29 18,946
2016-10-28 $21.90 $21.96 $21.82 $21.82 $19.30 2,323
2016-10-27 $22.00 $22.05 $21.95 $22.00 $19.46 4,970
2016-10-26 $21.88 $21.88 $21.77 $21.77 $19.26 1,403
2016-10-25 $21.64 $21.64 $21.61 $21.63 $19.13 2,644
2016-10-24 $21.37 $21.52 $21.37 $21.50 $19.02 16,179
2016-10-21 $20.70 $20.94 $20.70 $20.94 $18.52 12,528
2016-10-20 $20.56 $20.88 $20.56 $20.80 $18.39 12,093
2016-10-19 $20.45 $20.48 $20.38 $20.38 $18.03 968
2016-10-18 $20.44 $20.44 $20.44 $20.44 $18.08 84
2016-10-17 $20.59 $20.59 $20.42 $20.44 $18.08 2,172
2016-10-14 $20.90 $20.90 $20.90 $20.90 $18.49 295
2016-10-13 $20.91 $20.91 $20.80 $20.81 $18.41 2,541
2016-10-12 $20.72 $20.72 $20.72 $20.72 $18.33 501
2016-10-11 $20.77 $20.77 $20.69 $20.69 $18.30 3,119
2016-10-10 $20.68 $20.68 $20.68 $20.68 $18.29 609
2016-10-07 $20.85 $20.85 $20.77 $20.77 $18.37 2,407
2016-10-06 $20.56 $20.56 $20.56 $20.56 $18.19 90
2016-10-05 $20.39 $20.57 $20.39 $20.56 $18.19 3,118
2016-10-04 $20.08 $20.24 $20.08 $20.14 $17.81 4,605
2016-10-03 $19.93 $19.95 $19.81 $19.95 $17.65 6,832
2016-09-30 $20.64 $20.64 $20.64 $20.64 $18.26 355
2016-09-29 $20.56 $20.66 $20.48 $20.64 $18.26 16,249
2016-09-28 $19.83 $20.39 $19.83 $20.33 $17.98 8,738
2016-09-27 $20.61 $20.65 $20.55 $20.65 $18.26 3,372
2016-09-26 $21.35 $21.35 $21.35 $21.35 $18.88 100
2016-09-23 $21.53 $21.53 $21.53 $21.53 $19.04 0
2016-09-22 $21.50 $21.54 $21.50 $21.53 $19.04 3,219
2016-09-21 $21.29 $21.49 $21.29 $21.49 $19.01 1,532
2016-09-20 $21.20 $21.20 $21.18 $21.18 $18.73 600
2016-09-19 $21.20 $21.20 $21.11 $21.15 $18.71 930
2016-09-16 $21.63 $21.63 $21.63 $21.63 $19.13 251
2016-09-15 $21.63 $21.63 $21.63 $21.63 $19.13 200
2016-09-14 $21.53 $21.53 $21.51 $21.51 $19.03 511
2016-09-13 $21.63 $21.63 $21.53 $21.53 $19.05 375
2016-09-12 $21.62 $21.64 $21.62 $21.64 $19.14 1,430
2016-09-09 $21.90 $21.90 $21.68 $21.68 $19.17 976
2016-09-08 $22.15 $22.15 $22.15 $22.15 $19.59 502
2016-09-07 $21.92 $21.92 $21.88 $21.91 $19.38 1,500
2016-09-06 $22.13 $22.13 $22.09 $22.11 $19.56 1,295
2016-09-02 $21.48 $21.48 $21.48 $21.48 $19.00 0
2016-09-01 $21.48 $21.48 $21.48 $21.48 $19.00 401
2016-08-31 $21.71 $21.71 $21.58 $21.58 $19.09 306
2016-08-30 $21.80 $21.80 $21.80 $21.80 $19.28 345
2016-08-29 $21.73 $21.79 $21.73 $21.78 $19.26 700
2016-08-26 $21.40 $21.48 $21.34 $21.34 $18.87 853
2016-08-25 $21.39 $21.43 $21.35 $21.35 $18.88 1,722
2016-08-24 $21.41 $21.53 $21.41 $21.44 $18.96 1,622
2016-08-23 $21.70 $21.74 $21.70 $21.74 $19.23 211
2016-08-22 $21.65 $21.68 $21.61 $21.61 $19.11 3,410
2016-08-19 $22.02 $22.08 $22.02 $22.08 $19.53 606
2016-08-18 $22.08 $22.16 $22.07 $22.13 $19.57 1,372
2016-08-17 $22.09 $22.10 $21.86 $21.97 $19.43 25,720
2016-08-16 $22.50 $22.50 $22.45 $22.46 $19.87 2,300
2016-08-15 $22.74 $22.85 $22.74 $22.81 $20.18 5,250
2016-08-12 $22.80 $22.80 $22.80 $22.80 $20.17 550
2016-08-11 $22.54 $22.75 $22.52 $22.70 $20.08 10,405
2016-08-10 $22.43 $22.53 $22.42 $22.49 $19.89 15,435
2016-08-09 $22.49 $22.49 $22.49 $22.49 $19.90 489
2016-08-08 $22.17 $22.18 $22.17 $22.18 $19.62 1,295
2016-08-05 $22.19 $22.19 $22.18 $22.18 $19.62 1,000
2016-08-04 $22.16 $22.16 $22.16 $22.16 $19.60 683
2016-08-03 $22.10 $22.15 $22.10 $22.12 $19.57 600
2016-08-02 $21.99 $21.99 $21.74 $21.74 $19.23 1,347
2016-08-01 $22.17 $22.17 $22.11 $22.13 $19.57 3,696
2016-07-29 $22.20 $22.20 $22.20 $22.20 $19.64 11
2016-07-28 $22.25 $22.25 $22.14 $22.20 $19.64 623
2016-07-27 $22.66 $22.66 $22.50 $22.50 $19.90 590
2016-07-26 $22.80 $22.80 $22.80 $22.80 $20.17 21
2016-07-25 $22.85 $22.85 $22.80 $22.80 $20.17 2,148
2016-07-22 $22.97 $22.97 $22.97 $22.97 $20.32 162
2016-07-21 $23.06 $23.06 $23.04 $23.04 $20.38 260
2016-07-20 $23.15 $23.15 $23.15 $23.15 $20.48 113
2016-07-19 $23.11 $23.16 $23.11 $23.15 $20.48 2,653
2016-07-18 $23.40 $23.53 $23.40 $23.49 $20.78 2,031
2016-07-15 $23.26 $23.33 $23.25 $23.33 $20.64 2,075
2016-07-14 $23.19 $23.19 $23.19 $23.19 $20.51 65
2016-07-13 $23.37 $23.37 $23.19 $23.19 $20.51 3,161
2016-07-12 $23.03 $23.15 $23.03 $23.15 $20.48 243
2016-07-11 $22.78 $22.78 $22.73 $22.74 $20.11 1,630
2016-07-08 $22.51 $22.51 $21.96 $21.96 $19.42 35,432
2016-07-07 $22.85 $22.85 $22.10 $22.13 $19.57 36,980
2016-07-06 $22.62 $22.86 $22.58 $22.86 $20.22 7,712
2016-07-05 $23.00 $23.00 $22.77 $22.83 $20.19 6,351
2016-07-01 $23.08 $23.14 $23.03 $23.14 $20.47 3,406
2016-06-30 $23.16 $23.16 $22.88 $23.14 $20.47 7,478
2016-06-29 $23.03 $23.23 $23.03 $23.20 $20.52 4,092
2016-06-28 $22.86 $22.90 $22.86 $22.90 $20.26 1,301
2016-06-27 $22.72 $22.77 $22.72 $22.77 $20.14 250
2016-06-24 $23.38 $23.38 $23.38 $23.38 $20.68 44
2016-06-23 $23.38 $23.38 $23.38 $23.38 $20.68 47
2016-06-22 $23.38 $23.38 $23.38 $23.38 $20.68 6
2016-06-21 $23.63 $23.89 $23.63 $23.89 $20.68 725
2016-06-20 $23.73 $23.73 $23.73 $23.73 $20.54 174
2016-06-17 $23.79 $23.92 $23.79 $23.92 $20.71 1,442
2016-06-16 $23.71 $23.71 $23.71 $23.71 $20.53 120
2016-06-15 $23.84 $23.84 $23.84 $23.84 $20.64 6
2016-06-14 $23.97 $23.97 $23.84 $23.84 $20.64 1,908
2016-06-13 $23.69 $23.69 $23.56 $23.56 $20.40 1,051
2016-06-10 $23.82 $23.82 $23.82 $23.82 $20.62 42
2016-06-09 $23.82 $23.82 $23.82 $23.82 $20.62 653
2016-06-08 $23.85 $23.85 $23.85 $23.85 $20.65 100
2016-06-07 $23.75 $23.75 $23.75 $23.75 $20.56 1
2016-06-06 $23.75 $23.75 $23.75 $23.75 $20.56 9
2016-06-03 $23.71 $23.76 $23.71 $23.75 $20.56 673
2016-06-02 $23.46 $23.63 $23.46 $23.63 $20.46 704
2016-06-01 $23.39 $23.49 $23.39 $23.49 $20.34 201
2016-05-31 $23.34 $23.34 $23.30 $23.30 $20.17 281
2016-05-27 $23.42 $23.42 $23.42 $23.42 $20.28 101
2016-05-26 $23.71 $23.71 $23.71 $23.71 $20.53 51
2016-05-25 $23.64 $23.71 $23.59 $23.71 $20.53 2,000
2016-05-24 $23.43 $23.53 $23.43 $23.52 $20.36 811
2016-05-23 $24.36 $24.36 $24.36 $24.36 $21.09 5
2016-05-20 $24.34 $24.44 $24.34 $24.36 $21.09 2,362
2016-05-19 $24.08 $24.23 $24.08 $24.23 $20.98 49,122
2016-05-18 $24.31 $24.48 $24.31 $24.43 $21.15 1,900
2016-05-17 $24.29 $24.31 $24.29 $24.31 $21.05 300
2016-05-16 $24.13 $24.28 $24.13 $24.21 $20.96 714
2016-05-13 $23.96 $23.96 $23.96 $23.96 $20.74 208
2016-05-12 $23.92 $24.08 $23.92 $24.08 $20.85 625
2016-05-11 $24.06 $24.06 $24.06 $24.06 $20.83 106
2016-05-10 $24.06 $24.25 $24.06 $24.25 $20.99 613
2016-05-09 $23.92 $23.92 $23.92 $23.92 $20.71 151
2016-05-06 $23.85 $23.85 $23.85 $23.85 $20.65 9
2016-05-05 $23.85 $23.85 $23.85 $23.85 $20.65 106
2016-05-04 $23.70 $23.70 $23.70 $23.70 $20.52 1
2016-05-03 $23.68 $23.70 $23.68 $23.70 $20.52 1,172
2016-05-02 $23.95 $23.95 $23.82 $23.90 $20.69 3,907
2016-04-29 $24.33 $24.33 $24.22 $24.22 $20.97 1,791
2016-04-28 $24.28 $24.37 $24.26 $24.33 $21.06 1,001
2016-04-27 $24.22 $24.38 $24.16 $24.33 $21.06 1,356
2016-04-26 $24.02 $24.02 $23.95 $23.95 $20.74 1,058
2016-04-25 $24.50 $24.50 $24.36 $24.48 $21.20 18,267
2016-04-22 $23.24 $23.24 $23.24 $23.24 $20.12 1
2016-04-21 $23.24 $23.24 $23.24 $23.24 $20.12 45
2016-04-20 $22.95 $23.24 $22.95 $23.24 $20.12 307
2016-04-19 $23.07 $23.36 $23.07 $23.31 $20.18 14,231
2016-04-18 $22.82 $22.82 $22.82 $22.82 $19.76 101
2016-04-15 $22.99 $22.99 $22.99 $22.99 $19.90 1
2016-04-14 $22.98 $22.99 $22.98 $22.99 $19.90 1,152
2016-04-13 $22.75 $22.75 $22.74 $22.74 $19.69 1,951
2016-04-12 $22.82 $23.16 $22.80 $23.13 $20.02 32,215
2016-04-11 $22.43 $22.43 $22.43 $22.43 $19.42 130
2016-04-08 $22.16 $22.16 $22.16 $22.16 $19.18 2
2016-04-07 $22.16 $22.16 $22.16 $22.16 $19.18 20
2016-04-06 $22.16 $22.16 $22.16 $22.16 $19.18 456
2016-04-05 $21.67 $21.67 $21.67 $21.67 $18.76 0
2016-04-04 $21.67 $21.67 $21.67 $21.67 $18.76 2
2016-04-01 $21.67 $21.67 $21.67 $21.67 $18.76 183
2016-03-31 $22.20 $22.20 $22.20 $22.20 $19.22 1
2016-03-30 $22.20 $22.20 $22.20 $22.20 $19.22 100
2016-03-29 $22.20 $22.20 $22.20 $22.20 $19.22 0
2016-03-28 $22.20 $22.20 $22.20 $22.20 $19.22 23
2016-03-24 $22.20 $22.20 $22.20 $22.20 $19.22 250
2016-03-23 $22.21 $22.21 $22.21 $22.21 $19.23 4
2016-03-22 $22.21 $22.21 $22.21 $22.21 $19.23 0
2016-03-21 $22.21 $22.21 $22.21 $22.21 $19.23 0
2016-03-18 $22.21 $22.21 $22.21 $22.21 $19.23 3
2016-03-17 $22.21 $22.21 $22.21 $22.21 $19.23 0
2016-03-16 $22.21 $22.21 $22.21 $22.21 $19.23 8
2016-03-15 $22.21 $22.21 $22.21 $22.21 $19.23 100
2016-03-14 $22.21 $22.21 $22.21 $22.21 $19.23 476
2016-03-11 $22.43 $22.43 $22.43 $22.43 $19.42 0
2016-03-10 $22.43 $22.43 $22.43 $22.43 $19.42 200
2016-03-09 $22.63 $22.63 $22.63 $22.63 $19.59 0
2016-03-08 $22.63 $22.63 $22.63 $22.63 $19.59 260
2016-03-07 $22.03 $22.03 $22.03 $22.03 $19.07 36
2016-03-04 $22.03 $22.03 $22.03 $22.03 $19.07 88
2016-03-03 $22.03 $22.03 $22.03 $22.03 $19.07 0
2016-03-02 $22.03 $22.03 $22.03 $22.03 $19.07 61
2016-03-01 $21.81 $22.03 $21.81 $22.03 $19.07 635
2016-02-29 $21.12 $21.12 $21.12 $21.12 $18.29 1
2016-02-26 $21.12 $21.12 $21.12 $21.12 $18.29 0
2016-02-25 $21.12 $21.12 $21.12 $21.12 $18.29 0
2016-02-24 $21.12 $21.12 $21.12 $21.12 $18.29 0
2016-02-23 $21.12 $21.12 $21.12 $21.12 $18.29 100
2016-02-22 $21.38 $21.38 $21.38 $21.38 $18.51 526
2016-02-19 $20.57 $20.57 $20.57 $20.57 $17.80 106
2016-02-18 $20.39 $20.39 $20.39 $20.39 $17.65 0
2016-02-17 $20.39 $20.39 $20.39 $20.39 $17.65 5
2016-02-16 $20.39 $20.39 $20.39 $20.39 $17.65 0
2016-02-12 $20.23 $20.39 $20.23 $20.39 $17.65 1,600
2016-02-11 $20.48 $20.48 $20.48 $20.48 $17.73 51
2016-02-10 $20.48 $20.48 $20.48 $20.48 $17.73 8
2016-02-09 $20.44 $20.48 $20.44 $20.48 $17.73 4,000
2016-02-08 $20.89 $20.89 $20.89 $20.89 $18.09 200
2016-02-05 $21.02 $21.02 $21.02 $21.02 $18.20 0
2016-02-04 $21.02 $21.02 $21.02 $21.02 $18.20 0
2016-02-03 $20.81 $21.02 $20.81 $21.02 $18.20 2,057
2016-02-02 $20.54 $20.54 $20.43 $20.45 $17.70 2,600
2016-02-01 $21.00 $21.00 $21.00 $21.00 $18.18 10
2016-01-29 $21.00 $21.00 $21.00 $21.00 $18.18 0
2016-01-28 $21.01 $21.06 $20.92 $21.00 $18.18 6,978
2016-01-27 $20.25 $20.25 $20.25 $20.25 $17.53 1,003
2016-01-26 $20.05 $20.05 $20.05 $20.05 $17.36 1,000
2016-01-25 $19.80 $19.81 $19.76 $19.79 $17.13 8,001
2016-01-22 $20.15 $20.15 $20.15 $20.15 $17.44 176
2016-01-21 $19.40 $19.67 $19.40 $19.67 $17.03 6,800
2016-01-20 $19.14 $19.22 $19.07 $19.07 $16.51 5,180
2016-01-19 $20.25 $20.25 $20.17 $20.17 $17.47 2,601
2016-01-15 $20.21 $20.34 $20.17 $20.32 $17.59 5,102
2016-01-14 $20.98 $20.98 $20.98 $20.98 $18.16 5
2016-01-13 $21.14 $21.14 $20.98 $20.98 $18.16 4,107
2016-01-12 $21.31 $21.31 $21.14 $21.14 $18.30 4,001
2016-01-11 $21.83 $21.83 $21.70 $21.70 $18.79 1,104
2016-01-08 $21.89 $21.89 $21.89 $21.89 $18.95 0
2016-01-07 $21.86 $21.89 $21.86 $21.89 $18.95 2,201
2016-01-06 $22.98 $22.98 $22.62 $22.66 $19.62 5,475
2016-01-05 $23.53 $23.53 $23.53 $23.53 $20.37 0
2016-01-04 $23.53 $23.53 $23.51 $23.53 $20.37 3,096
2015-12-31 $24.08 $24.22 $24.08 $24.22 $20.97 1,458
2015-12-30 $24.62 $24.62 $24.62 $24.62 $21.31 0
2015-12-29 $24.62 $24.62 $24.62 $24.62 $21.31 5
2015-12-28 $24.49 $24.62 $24.44 $24.62 $21.31 5,210
2015-12-24 $24.30 $24.30 $24.30 $24.30 $21.04 1
2015-12-23 $24.30 $24.30 $24.30 $24.30 $21.04 1,400
2015-12-22 $24.45 $24.45 $24.45 $24.45 $21.17 0
2015-12-21 $24.45 $24.45 $24.45 $24.45 $21.17 77
2015-12-18 $24.66 $24.66 $24.46 $24.46 $21.17 5,001
2015-12-17 $23.79 $23.79 $23.79 $23.79 $20.59 0
2015-12-16 $23.79 $23.79 $23.79 $23.79 $20.59 0
2015-12-15 $23.79 $23.79 $23.79 $23.79 $20.59 0
2015-12-14 $23.80 $23.80 $23.79 $23.79 $20.59 500
2015-12-11 $24.09 $24.13 $23.99 $23.99 $20.76 3,672
2015-12-10 $24.47 $24.59 $24.47 $24.59 $21.28 4,525
2015-12-09 $24.54 $24.54 $24.53 $24.53 $21.23 2,042
2015-12-08 $24.48 $24.48 $24.48 $24.48 $21.19 1,122
2015-12-07 $24.95 $24.95 $24.95 $24.95 $21.59 1,004
2015-12-04 $25.25 $25.37 $25.25 $25.37 $21.95 1,197
2015-12-03 $25.29 $25.29 $25.21 $25.21 $21.82 5,500
2015-12-02 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-12-01 $24.19 $24.19 $24.19 $24.19 $20.93 2
2015-11-30 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-11-27 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-11-25 $24.19 $24.19 $24.19 $24.19 $20.93 5
2015-11-24 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-11-23 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-11-20 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-11-19 $24.19 $24.19 $24.19 $24.19 $20.93 0
2015-11-18 $24.19 $24.19 $24.19 $24.19 $20.93 5
2015-11-17 $24.19 $24.19 $24.19 $24.19 $20.93 166
2015-11-16 $24.40 $24.40 $24.40 $24.40 $21.12 60
2015-11-13 $24.40 $24.40 $24.40 $24.40 $21.12 500
2015-11-12 $24.79 $24.79 $24.79 $24.79 $21.45 0
2015-11-11 $24.79 $24.79 $24.79 $24.79 $21.45 504
2015-11-10 $24.17 $24.17 $24.17 $24.17 $20.92 300
2015-11-09 $23.85 $23.85 $23.85 $23.85 $20.64 0
2015-11-06 $23.85 $23.85 $23.85 $23.85 $20.64 200
2015-11-05 $24.21 $24.21 $24.21 $24.21 $20.95 2
2015-11-04 $24.23 $24.23 $24.21 $24.21 $20.95 225
2015-11-03 $24.28 $24.40 $24.28 $24.40 $21.12 730
2015-11-02 $24.96 $24.96 $24.96 $24.96 $21.60 8
2015-10-30 $24.96 $24.96 $24.96 $24.96 $21.60 115
2015-10-29 $25.10 $25.10 $25.10 $25.10 $21.72 100
2015-10-28 $25.00 $25.00 $25.00 $25.00 $21.64 600
2015-10-27 $24.80 $24.80 $24.62 $24.62 $21.31 838
2015-10-26 $25.27 $25.27 $25.27 $25.27 $21.87 200
2015-10-23 $25.64 $25.71 $25.57 $25.67 $22.22 660
2015-10-22 $25.52 $25.63 $25.46 $25.48 $22.05 950
2015-10-21 $25.64 $25.65 $25.63 $25.63 $22.18 1,150
2015-10-20 $26.61 $26.67 $26.61 $26.64 $23.05 1,040
2015-10-19 $26.69 $26.69 $26.69 $26.69 $23.10 220
2015-10-16 $26.43 $26.49 $26.43 $26.49 $22.93 400
2015-10-15 $26.37 $26.49 $26.32 $26.49 $22.93 800
2015-10-14 $26.58 $26.66 $26.58 $26.66 $23.07 4,100
2015-10-13 $26.77 $26.77 $26.77 $26.77 $23.17 200
2015-10-12 $26.73 $26.73 $26.42 $26.42 $22.86 400
2015-10-09 $26.59 $26.60 $26.51 $26.51 $22.94 1,300
2015-10-08 $26.35 $26.67 $26.29 $26.67 $23.08 6,152
2015-10-07 $25.94 $25.94 $25.94 $25.94 $22.45 300
2015-10-06 $25.45 $25.70 $25.45 $25.59 $22.15 4,900
2015-10-05 $25.46 $25.55 $25.45 $25.54 $22.10 1,500
2015-10-02 $24.89 $25.34 $24.89 $25.34 $21.93 1,802
2015-10-01 $25.15 $25.16 $24.92 $25.00 $21.64 5,600
2015-09-30 $25.16 $25.24 $25.16 $25.22 $21.83 900
2015-09-29 $24.95 $25.00 $24.85 $25.00 $21.64 800
2015-09-28 $24.45 $24.45 $24.41 $24.41 $21.13 600
2015-09-25 $24.89 $24.91 $24.88 $24.88 $21.53 916
2015-09-24 $24.87 $24.87 $24.87 $24.87 $21.52 0
2015-09-23 $25.10 $25.10 $24.85 $24.87 $21.52 2,405
2015-09-22 $25.00 $25.00 $25.00 $25.00 $21.64 1,001
2015-09-21 $25.25 $25.26 $25.23 $25.25 $21.85 5,500
2015-09-18 $25.22 $25.24 $25.18 $25.18 $21.79 5,621
2015-09-17 $25.37 $25.73 $25.37 $25.73 $22.27 1,440

iShares MSCI Saudi Arabia ETF (KSA) News Headlines

Recent iShares MSCI Saudi Arabia ETF (KSA) News
Similar Companies to iShares MSCI Saudi Arabia ETF (KSA) 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.