iShares MSCI USA Multifactor ETF (LRGF) Exchange: NYSE ARCA

Data as of April 25, 2024

$51.76 ($-0.20) -0.38%

iShares MSCI USA Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI USA Multifactor ETF.
Daily Information Data
Date April 25, 2024
Open $51.29
Previous Close $51.76
High $51.83
Low $51.17
Adjusted Open $51.29
Previous Adjusted Close $51.76
Adjusted High $51.83
Adjusted Low $51.17

About iShares MSCI USA Multifactor ETF (LRGF)

The Fund seeks to track the investment results of the MSCI USA Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward earnings estimates to share price)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 161 companies from the U.S. The Underlying Index may include large- and mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI USA Multifactor ETF (LRGF)

Date Open High Low Close Adj.Close Volume
2024-04-25 $51.29 $51.83 $51.17 $51.76 $51.76 106,797
2024-04-24 $52.06 $52.14 $51.70 $51.96 $51.96 99,243
2024-04-23 $51.47 $51.99 $51.43 $51.90 $51.90 381,030
2024-04-22 $51.05 $51.55 $50.81 $51.29 $51.29 68,971
2024-04-19 $51.10 $51.28 $50.60 $50.75 $50.75 548,929
2024-04-18 $51.40 $51.68 $51.09 $51.19 $51.19 106,402
2024-04-17 $51.83 $51.89 $51.19 $51.27 $51.27 92,111
2024-04-16 $51.72 $51.84 $51.43 $51.56 $51.56 87,861
2024-04-15 $52.81 $52.83 $51.61 $51.69 $51.69 82,667
2024-04-12 $52.78 $52.85 $52.20 $52.38 $52.38 68,316
2024-04-11 $52.93 $53.26 $52.54 $53.16 $53.16 106,234
2024-04-10 $52.67 $52.98 $52.57 $52.75 $52.75 189,666
2024-04-09 $53.53 $53.53 $52.82 $53.30 $53.30 94,378
2024-04-08 $53.37 $53.44 $53.25 $53.33 $53.33 90,559
2024-04-05 $52.92 $53.49 $52.87 $53.31 $53.31 124,291
2024-04-04 $53.87 $53.91 $52.75 $52.78 $52.78 1,833,259
2024-04-03 $53.18 $53.60 $53.18 $53.44 $53.44 93,265
2024-04-02 $53.21 $53.34 $53.06 $53.34 $53.34 113,789
2024-04-01 $53.90 $53.94 $53.62 $53.74 $53.74 61,946
2024-03-28 $53.82 $53.96 $53.79 $53.81 $53.81 285,206
2024-03-27 $53.71 $53.80 $53.47 $53.80 $53.80 128,280
2024-03-26 $53.64 $53.71 $53.37 $53.37 $53.37 105,281
2024-03-25 $53.61 $53.68 $53.53 $53.54 $53.54 91,437
2024-03-22 $53.80 $53.85 $53.66 $53.72 $53.72 79,656
2024-03-21 $53.81 $54.00 $53.78 $53.82 $53.82 90,199
2024-03-20 $53.09 $53.69 $53.07 $53.65 $53.48 122,513
2024-03-19 $52.63 $53.12 $52.60 $53.08 $52.91 107,915
2024-03-18 $52.86 $53.00 $52.73 $52.77 $52.60 131,223
2024-03-15 $52.55 $52.69 $52.35 $52.45 $52.45 779,186
2024-03-14 $53.16 $53.17 $52.58 $52.85 $52.85 687,926
2024-03-13 $53.06 $53.17 $52.92 $53.06 $53.06 76,582
2024-03-12 $52.65 $53.07 $52.45 $53.01 $53.01 109,643
2024-03-11 $52.38 $52.49 $52.14 $52.46 $52.46 56,306
2024-03-08 $53.00 $53.21 $52.46 $52.49 $52.49 70,916
2024-03-07 $52.65 $52.98 $52.59 $52.93 $52.93 115,616
2024-03-06 $52.42 $52.57 $52.20 $52.38 $52.38 144,781
2024-03-05 $52.26 $52.33 $51.77 $52.01 $52.01 312,555
2024-03-04 $52.54 $52.73 $52.53 $52.55 $52.55 450,316
2024-03-01 $52.07 $52.57 $52.04 $52.56 $52.56 69,341
2024-02-29 $52.01 $52.13 $51.69 $51.97 $51.97 390,974
2024-02-28 $51.58 $51.82 $51.58 $51.76 $51.76 166,301
2024-02-27 $51.71 $51.79 $51.61 $51.76 $51.76 75,392
2024-02-26 $51.79 $51.84 $51.66 $51.69 $51.69 118,100
2024-02-23 $51.81 $51.87 $51.64 $51.69 $51.69 265,039
2024-02-22 $51.22 $51.76 $51.19 $51.68 $51.68 102,864
2024-02-21 $50.38 $50.54 $50.19 $50.54 $50.54 51,467
2024-02-20 $50.74 $50.74 $50.41 $50.60 $50.60 85,699
2024-02-16 $51.14 $51.34 $50.92 $50.96 $50.96 85,375
2024-02-15 $50.95 $51.25 $50.88 $51.25 $51.25 103,956
2024-02-14 $50.61 $50.77 $50.33 $50.75 $50.75 76,851
2024-02-13 $50.20 $50.48 $49.92 $50.26 $50.26 104,427
2024-02-12 $50.97 $51.24 $50.96 $51.01 $51.01 172,932
2024-02-09 $50.75 $51.03 $50.72 $51.01 $51.01 138,116
2024-02-08 $50.52 $50.67 $50.49 $50.63 $50.63 68,700
2024-02-07 $50.31 $50.55 $50.24 $50.52 $50.52 46,328
2024-02-06 $50.01 $50.08 $49.86 $50.06 $50.06 58,586
2024-02-05 $50.11 $50.11 $49.67 $49.93 $49.93 99,771
2024-02-02 $49.74 $50.33 $49.71 $50.18 $50.18 350,772
2024-02-01 $49.30 $49.77 $49.22 $49.77 $49.77 103,580
2024-01-31 $49.70 $49.79 $49.16 $49.16 $49.16 100,861
2024-01-30 $49.84 $49.99 $49.84 $49.92 $49.92 57,290
2024-01-29 $49.51 $49.92 $49.49 $49.92 $49.92 112,354
2024-01-26 $49.51 $49.66 $49.40 $49.51 $49.51 507,692
2024-01-25 $49.56 $49.62 $49.30 $49.55 $49.55 277,054
2024-01-24 $49.69 $49.76 $49.33 $49.33 $49.33 139,452
2024-01-23 $49.36 $49.43 $49.21 $49.39 $49.39 59,535
2024-01-22 $49.27 $49.40 $49.21 $49.30 $49.30 70,905
2024-01-19 $48.59 $49.10 $48.50 $49.09 $49.09 104,186
2024-01-18 $48.22 $48.47 $48.00 $48.42 $48.42 106,099
2024-01-17 $47.97 $48.06 $47.81 $48.03 $48.03 94,275
2024-01-16 $48.24 $48.47 $48.09 $48.30 $48.30 80,390
2024-01-12 $48.54 $48.65 $48.29 $48.43 $48.43 110,506
2024-01-11 $48.45 $48.50 $47.94 $48.43 $48.43 48,889
2024-01-10 $48.13 $48.47 $48.09 $48.40 $48.40 78,727
2024-01-09 $47.92 $48.23 $47.88 $48.11 $48.11 77,352
2024-01-08 $47.53 $48.22 $47.53 $48.22 $48.22 79,729
2024-01-05 $47.36 $47.73 $47.34 $47.49 $47.49 112,249
2024-01-04 $47.46 $47.73 $47.36 $47.39 $47.39 77,613
2024-01-03 $47.73 $47.79 $47.50 $47.53 $47.53 127,728
2024-01-02 $47.89 $48.10 $47.79 $47.98 $47.98 114,796
2023-12-29 $48.39 $48.47 $48.11 $48.29 $48.29 81,027
2023-12-28 $48.41 $48.50 $48.40 $48.44 $48.44 51,380
2023-12-27 $48.39 $48.47 $48.29 $48.37 $48.37 102,070
2023-12-26 $48.22 $48.46 $48.22 $48.37 $48.37 97,304
2023-12-22 $48.22 $48.33 $47.99 $48.18 $48.18 85,413
2023-12-21 $47.98 $48.12 $47.70 $48.11 $48.11 101,683
2023-12-20 $48.19 $48.44 $47.60 $47.62 $47.62 89,907
2023-12-19 $48.18 $48.47 $48.18 $48.47 $48.27 98,212
2023-12-18 $48.04 $48.19 $48.02 $48.13 $47.93 70,634
2023-12-15 $47.97 $48.05 $47.83 $47.93 $47.73 68,084
2023-12-14 $47.98 $48.19 $47.78 $47.99 $47.79 103,749
2023-12-13 $47.00 $47.68 $46.97 $47.68 $47.48 89,309
2023-12-12 $46.70 $47.02 $46.65 $46.98 $46.79 66,266
2023-12-11 $46.45 $46.78 $46.45 $46.78 $46.59 124,297
2023-12-08 $46.16 $46.60 $46.16 $46.56 $46.37 95,998
2023-12-07 $46.15 $46.33 $46.11 $46.29 $46.10 49,609
2023-12-06 $46.43 $46.45 $45.97 $45.99 $45.80 154,396
2023-12-05 $46.14 $46.33 $46.09 $46.23 $46.04 132,004
2023-12-04 $46.11 $46.31 $46.05 $46.27 $46.08 161,997
2023-12-01 $45.96 $46.47 $45.91 $46.44 $46.25 123,029
2023-11-30 $45.91 $46.05 $45.75 $46.04 $45.85 340,272
2023-11-29 $46.06 $46.19 $45.81 $45.84 $45.65 122,269
2023-11-28 $45.75 $45.97 $45.69 $45.82 $45.63 72,175
2023-11-27 $45.74 $45.89 $45.72 $45.79 $45.60 61,863
2023-11-24 $45.79 $45.85 $45.77 $45.85 $45.66 28,487
2023-11-22 $45.74 $45.90 $45.68 $45.77 $45.58 194,765
2023-11-21 $45.59 $45.64 $45.51 $45.59 $45.40 140,843
2023-11-20 $45.34 $45.84 $45.34 $45.76 $45.57 154,770
2023-11-17 $45.33 $45.48 $45.27 $45.41 $45.41 172,530
2023-11-16 $45.28 $45.40 $45.10 $45.31 $45.31 138,927
2023-11-15 $45.43 $45.61 $45.31 $45.35 $45.35 85,198
2023-11-14 $44.95 $45.40 $44.95 $45.28 $45.28 140,364
2023-11-13 $44.23 $44.41 $44.15 $44.32 $44.32 95,923
2023-11-10 $43.82 $44.38 $43.75 $44.36 $44.36 53,838
2023-11-09 $44.08 $44.08 $43.61 $43.62 $43.62 66,657
2023-11-08 $44.01 $44.12 $43.82 $44.00 $44.00 114,500
2023-11-07 $43.87 $44.08 $43.79 $44.00 $44.00 120,962
2023-11-06 $43.90 $43.99 $43.71 $43.89 $43.89 87,430
2023-11-03 $43.57 $44.02 $43.57 $43.88 $43.88 47,158
2023-11-02 $42.96 $43.41 $42.96 $43.39 $43.39 167,163
2023-11-01 $42.29 $42.71 $42.24 $42.63 $42.63 130,781
2023-10-31 $42.01 $42.25 $41.81 $42.23 $42.23 242,295
2023-10-30 $41.84 $42.06 $41.62 $41.94 $41.94 203,655
2023-10-27 $41.81 $41.88 $41.38 $41.50 $41.50 105,297
2023-10-26 $42.10 $42.13 $41.60 $41.70 $41.70 80,433
2023-10-25 $42.56 $42.57 $42.10 $42.17 $42.17 133,465
2023-10-24 $42.62 $42.85 $42.43 $42.70 $42.70 222,944
2023-10-23 $42.36 $42.79 $42.17 $42.46 $42.46 128,729
2023-10-20 $43.01 $43.04 $42.54 $42.57 $42.57 317,878
2023-10-19 $43.66 $43.68 $43.01 $43.13 $43.13 150,451
2023-10-18 $43.93 $44.02 $43.44 $43.52 $43.52 56,738
2023-10-17 $43.73 $44.34 $43.73 $44.15 $44.15 413,849
2023-10-16 $43.78 $44.16 $43.78 $44.04 $44.04 54,944
2023-10-13 $43.93 $44.05 $43.45 $43.56 $43.56 48,981
2023-10-12 $44.17 $44.17 $43.58 $43.81 $43.81 78,838
2023-10-11 $44.04 $44.15 $43.82 $44.14 $44.14 33,035
2023-10-10 $43.80 $44.21 $43.78 $43.96 $43.96 52,468
2023-10-09 $43.17 $43.75 $43.16 $43.69 $43.69 54,800
2023-10-06 $42.66 $43.56 $42.52 $43.38 $43.38 42,689
2023-10-05 $42.87 $42.93 $42.55 $42.86 $42.86 38,365
2023-10-04 $42.65 $42.94 $42.49 $42.90 $42.90 64,590
2023-10-03 $43.01 $43.14 $42.47 $42.63 $42.63 87,910
2023-10-02 $43.26 $43.39 $42.99 $43.22 $43.22 99,749
2023-09-29 $43.75 $43.75 $43.20 $43.32 $43.32 131,113
2023-09-28 $43.05 $43.58 $43.04 $43.44 $43.44 39,430
2023-09-27 $43.14 $43.29 $42.83 $43.11 $43.11 129,945
2023-09-26 $43.34 $43.43 $42.97 $43.03 $43.03 59,487
2023-09-25 $43.50 $43.85 $43.50 $43.85 $43.65 56,973
2023-09-22 $43.81 $43.96 $43.62 $43.62 $43.43 336,098
2023-09-21 $44.09 $44.17 $43.67 $43.67 $43.48 59,768
2023-09-20 $44.92 $44.96 $44.39 $44.39 $44.19 49,537
2023-09-19 $44.82 $44.86 $44.56 $44.81 $44.61 119,076
2023-09-18 $44.81 $45.01 $44.79 $44.92 $44.72 50,091
2023-09-15 $45.31 $45.31 $44.85 $44.87 $44.87 55,602
2023-09-14 $45.27 $45.51 $45.18 $45.45 $45.45 108,630
2023-09-13 $44.99 $45.12 $44.90 $45.01 $45.01 56,633
2023-09-12 $45.05 $45.23 $44.94 $44.99 $44.99 67,731
2023-09-11 $45.21 $45.29 $45.08 $45.21 $45.21 57,431
2023-09-08 $44.88 $45.10 $44.88 $44.98 $44.98 69,878
2023-09-07 $44.71 $44.96 $44.69 $44.88 $44.88 92,141
2023-09-06 $45.21 $45.29 $44.83 $45.04 $45.04 76,439
2023-09-05 $45.49 $45.54 $45.33 $45.33 $45.33 71,850
2023-09-01 $45.66 $45.75 $45.44 $45.55 $45.55 37,540
2023-08-31 $45.47 $45.61 $45.37 $45.37 $45.37 331,950
2023-08-30 $45.21 $45.46 $45.21 $45.38 $45.38 44,176
2023-08-29 $44.51 $45.22 $44.51 $45.19 $45.19 290,537
2023-08-28 $44.50 $44.62 $44.38 $44.56 $44.56 79,811
2023-08-25 $44.15 $44.40 $43.81 $44.26 $44.26 55,348
2023-08-24 $44.73 $44.80 $43.99 $43.99 $43.99 81,073
2023-08-23 $44.15 $44.63 $44.15 $44.59 $44.59 700,694
2023-08-22 $44.41 $44.41 $44.02 $44.07 $44.07 90,162
2023-08-21 $44.18 $44.31 $43.86 $44.24 $44.24 48,140
2023-08-18 $43.56 $44.04 $43.56 $43.93 $43.93 66,266
2023-08-17 $44.37 $44.43 $43.86 $43.93 $43.93 74,606
2023-08-16 $44.51 $44.69 $44.25 $44.25 $44.25 37,905
2023-08-15 $44.92 $44.92 $44.54 $44.59 $44.59 46,757
2023-08-14 $44.76 $45.11 $44.73 $45.11 $45.11 72,990
2023-08-11 $44.67 $44.99 $44.67 $44.86 $44.86 49,346
2023-08-10 $45.17 $45.45 $44.75 $44.90 $44.90 55,497
2023-08-09 $45.15 $45.19 $44.81 $44.88 $44.88 43,602
2023-08-08 $45.08 $45.23 $44.80 $45.20 $45.20 125,930
2023-08-07 $45.20 $45.40 $45.14 $45.39 $45.39 50,188
2023-08-04 $45.43 $45.66 $45.00 $45.03 $45.03 150,253
2023-08-03 $45.15 $45.43 $45.09 $45.30 $45.30 63,284
2023-08-02 $45.63 $45.65 $45.27 $45.37 $45.37 58,784
2023-08-01 $45.92 $46.02 $45.85 $45.99 $45.99 71,455
2023-07-31 $46.04 $46.11 $45.94 $46.09 $46.09 65,447
2023-07-28 $45.83 $46.02 $45.79 $45.97 $45.97 42,455
2023-07-27 $46.16 $46.23 $45.45 $45.55 $45.55 44,329
2023-07-26 $45.74 $45.99 $45.65 $45.83 $45.83 138,024
2023-07-25 $45.86 $46.08 $45.82 $45.95 $45.95 237,392
2023-07-24 $45.71 $45.86 $45.65 $45.79 $45.79 285,989
2023-07-21 $45.87 $45.87 $45.64 $45.64 $45.64 83,602
2023-07-20 $45.86 $45.93 $45.59 $45.66 $45.66 622,464
2023-07-19 $45.93 $46.05 $45.85 $45.93 $45.93 114,298
2023-07-18 $45.40 $45.91 $45.40 $45.85 $45.85 134,284
2023-07-17 $45.20 $45.54 $45.19 $45.46 $45.46 113,748
2023-07-14 $45.41 $45.47 $45.17 $45.23 $45.23 78,756
2023-07-13 $45.14 $45.37 $45.14 $45.34 $45.34 254,364
2023-07-12 $44.99 $45.08 $44.83 $44.90 $44.90 48,289
2023-07-11 $44.36 $44.63 $44.30 $44.61 $44.61 39,878
2023-07-10 $44.04 $44.27 $44.04 $44.27 $44.27 92,382
2023-07-07 $44.04 $44.47 $44.04 $44.07 $44.07 45,384
2023-07-06 $44.12 $44.15 $43.83 $44.14 $44.14 83,013
2023-07-05 $44.42 $44.61 $44.42 $44.51 $44.51 98,988
2023-07-03 $44.54 $44.66 $44.54 $44.66 $44.66 19,170
2023-06-30 $44.39 $44.67 $44.39 $44.56 $44.56 30,258
2023-06-29 $43.85 $44.08 $43.85 $44.06 $44.06 129,112
2023-06-28 $43.72 $43.96 $43.67 $43.86 $43.86 97,336
2023-06-27 $43.37 $43.88 $43.37 $43.85 $43.85 85,574
2023-06-26 $43.38 $43.63 $43.28 $43.28 $43.28 64,335
2023-06-23 $43.43 $43.62 $43.38 $43.41 $43.41 32,634
2023-06-22 $43.56 $43.82 $43.50 $43.82 $43.82 57,155
2023-06-21 $43.74 $43.86 $43.63 $43.67 $43.67 75,306
2023-06-20 $43.93 $43.99 $43.68 $43.88 $43.88 70,258
2023-06-16 $44.50 $44.50 $44.09 $44.13 $44.13 33,659
2023-06-15 $43.62 $44.40 $43.62 $44.29 $44.29 49,432
2023-06-14 $43.77 $43.93 $43.36 $43.75 $43.75 83,784
2023-06-13 $43.62 $43.79 $43.59 $43.76 $43.76 95,129
2023-06-12 $43.13 $43.42 $43.05 $43.41 $43.41 71,452
2023-06-09 $43.12 $43.29 $42.96 $43.04 $43.04 132,420
2023-06-08 $42.84 $43.06 $42.72 $43.03 $43.03 93,664
2023-06-07 $42.93 $43.08 $42.78 $42.84 $42.84 131,497
2023-06-06 $42.85 $43.09 $42.83 $43.06 $42.91 147,938
2023-06-05 $42.98 $43.13 $42.82 $42.88 $42.73 126,431
2023-06-02 $42.60 $43.06 $42.60 $43.00 $42.85 71,107
2023-06-01 $41.91 $42.40 $41.78 $42.27 $42.12 107,715
2023-05-31 $41.93 $42.00 $41.73 $41.88 $41.73 99,151
2023-05-30 $42.34 $42.37 $42.04 $42.18 $42.03 168,994
2023-05-26 $41.65 $42.22 $41.65 $42.15 $42.00 80,417
2023-05-25 $41.56 $41.72 $41.37 $41.59 $41.44 58,059
2023-05-24 $41.35 $41.40 $41.12 $41.23 $41.08 78,004
2023-05-23 $41.80 $41.92 $41.52 $41.53 $41.38 60,694
2023-05-22 $41.86 $42.06 $41.82 $41.91 $41.76 279,781
2023-05-19 $42.06 $42.10 $41.76 $41.87 $41.87 108,558
2023-05-18 $41.51 $42.01 $41.51 $41.98 $41.98 121,323
2023-05-17 $41.22 $41.60 $41.07 $41.58 $41.58 64,136
2023-05-16 $41.25 $41.32 $41.02 $41.02 $41.02 49,488
2023-05-15 $41.26 $41.42 $41.08 $41.39 $41.39 42,855
2023-05-12 $41.36 $41.37 $40.95 $41.20 $41.20 41,991
2023-05-11 $41.23 $41.24 $41.03 $41.23 $41.23 69,470
2023-05-10 $41.45 $41.52 $40.98 $41.33 $41.33 69,016
2023-05-09 $41.15 $41.29 $41.15 $41.20 $41.20 43,993
2023-05-08 $41.37 $41.40 $41.21 $41.34 $41.34 45,289
2023-05-05 $40.91 $41.43 $40.91 $41.34 $41.34 42,559
2023-05-04 $40.79 $40.80 $40.44 $40.55 $40.55 47,048
2023-05-03 $41.27 $41.47 $40.90 $40.92 $40.92 41,841
2023-05-02 $41.64 $41.64 $40.95 $41.24 $41.24 59,728
2023-05-01 $41.70 $41.95 $41.70 $41.77 $41.77 105,918
2023-04-28 $41.35 $41.78 $41.35 $41.78 $41.78 85,528
2023-04-27 $40.89 $41.46 $40.89 $41.44 $41.44 54,690
2023-04-26 $40.94 $41.05 $40.64 $40.68 $40.68 130,190
2023-04-25 $41.38 $41.41 $40.84 $40.84 $40.84 126,899
2023-04-24 $41.55 $41.68 $41.43 $41.61 $41.61 53,963
2023-04-21 $41.60 $41.66 $41.40 $41.62 $41.62 238,187
2023-04-20 $41.56 $41.75 $41.44 $41.55 $41.55 100,975
2023-04-19 $41.66 $41.91 $41.66 $41.87 $41.87 56,465
2023-04-18 $42.00 $42.04 $41.79 $41.92 $41.92 42,126
2023-04-17 $41.74 $41.85 $41.59 $41.85 $41.85 132,653
2023-04-14 $41.84 $42.00 $41.47 $41.73 $41.73 81,662
2023-04-13 $41.43 $41.82 $41.31 $41.80 $41.80 72,277
2023-04-12 $41.61 $41.66 $41.19 $41.25 $41.25 69,046
2023-04-11 $41.46 $41.55 $41.30 $41.40 $41.40 103,972
2023-04-10 $40.97 $41.31 $40.97 $41.30 $41.30 47,126
2023-04-06 $41.02 $41.27 $40.94 $41.23 $41.23 58,953
2023-04-05 $41.21 $41.21 $40.94 $41.13 $41.13 51,788
2023-04-04 $41.67 $41.67 $41.18 $41.28 $41.28 50,198
2023-04-03 $41.45 $41.64 $41.33 $41.61 $41.61 51,643
2023-03-31 $40.90 $41.46 $40.90 $41.44 $41.44 47,269
2023-03-30 $40.83 $40.88 $40.61 $40.82 $40.82 57,537
2023-03-29 $40.47 $40.58 $40.32 $40.57 $40.57 112,892
2023-03-28 $40.07 $40.12 $39.84 $40.03 $40.03 60,492
2023-03-27 $40.22 $40.31 $40.00 $40.10 $40.10 96,728
2023-03-24 $39.59 $39.97 $39.33 $39.95 $39.95 128,151
2023-03-23 $40.01 $40.39 $39.49 $39.84 $39.84 159,317
2023-03-22 $40.56 $40.88 $39.86 $39.88 $39.70 266,752
2023-03-21 $40.49 $40.63 $40.31 $40.59 $40.41 91,229
2023-03-20 $39.68 $40.09 $39.68 $40.03 $39.85 985,384
2023-03-17 $39.92 $39.92 $39.45 $39.60 $39.60 90,839
2023-03-16 $39.17 $40.14 $39.15 $40.12 $40.12 240,418
2023-03-15 $39.10 $39.47 $38.91 $39.46 $39.46 290,335
2023-03-14 $39.70 $39.99 $39.34 $39.83 $39.83 90,775
2023-03-13 $38.92 $39.67 $38.73 $39.14 $39.14 142,513
2023-03-10 $39.98 $40.03 $39.11 $39.29 $39.29 169,284
2023-03-09 $40.84 $41.00 $39.91 $40.00 $40.00 159,532
2023-03-08 $40.83 $40.89 $40.58 $40.81 $40.81 56,613
2023-03-07 $41.32 $41.40 $40.69 $40.74 $40.74 100,303
2023-03-06 $41.41 $41.64 $41.31 $41.35 $41.35 65,619
2023-03-03 $40.89 $41.38 $40.86 $41.37 $41.37 57,076
2023-03-02 $40.24 $40.81 $40.18 $40.73 $40.73 112,347
2023-03-01 $40.54 $40.65 $40.32 $40.43 $40.43 64,425
2023-02-28 $40.71 $40.89 $40.60 $40.60 $40.60 95,502
2023-02-27 $41.03 $41.13 $40.67 $40.76 $40.76 68,788
2023-02-24 $40.53 $40.74 $40.39 $40.65 $40.65 47,024
2023-02-23 $41.17 $41.23 $40.63 $41.06 $41.06 257,563
2023-02-22 $40.94 $41.09 $40.71 $40.84 $40.84 103,254
2023-02-21 $41.32 $41.41 $40.83 $40.86 $40.86 83,146
2023-02-17 $41.63 $41.77 $41.44 $41.76 $41.76 106,150
2023-02-16 $41.90 $42.31 $41.84 $41.84 $41.84 136,322
2023-02-15 $42.00 $42.43 $41.99 $42.40 $42.40 106,159
2023-02-14 $42.06 $42.53 $41.86 $42.25 $42.25 143,756
2023-02-13 $41.76 $42.22 $41.76 $42.22 $42.22 551,810
2023-02-10 $41.43 $41.73 $41.39 $41.69 $41.69 218,639
2023-02-09 $42.34 $42.39 $41.49 $41.58 $41.58 75,773
2023-02-08 $42.25 $42.38 $41.93 $41.99 $41.99 104,687
2023-02-07 $41.74 $42.52 $41.64 $42.40 $42.40 256,032
2023-02-06 $41.94 $42.04 $41.74 $41.87 $41.87 207,778
2023-02-03 $42.01 $42.61 $42.01 $42.18 $42.18 427,733
2023-02-02 $42.43 $42.74 $42.25 $42.55 $42.55 396,375
2023-02-01 $41.34 $42.31 $41.12 $42.00 $42.00 164,919
2023-01-31 $40.95 $41.51 $40.88 $41.51 $41.51 118,292
2023-01-30 $41.04 $41.31 $40.82 $40.83 $40.83 151,847
2023-01-27 $41.09 $41.58 $41.09 $41.35 $41.35 89,794
2023-01-26 $41.12 $41.25 $40.78 $41.22 $41.22 186,590
2023-01-25 $40.30 $40.83 $40.10 $40.81 $40.81 90,850
2023-01-24 $40.63 $40.83 $40.52 $40.75 $40.75 109,377
2023-01-23 $40.38 $40.99 $40.32 $40.82 $40.82 95,301
2023-01-20 $39.76 $40.34 $39.56 $40.34 $40.34 158,047
2023-01-19 $39.70 $39.80 $39.45 $39.56 $39.56 1,252,936
2023-01-18 $40.70 $40.84 $39.94 $39.94 $39.94 104,591
2023-01-17 $40.57 $40.79 $40.49 $40.55 $40.55 112,657
2023-01-13 $40.01 $40.64 $40.01 $40.58 $40.58 242,876
2023-01-12 $40.38 $40.53 $39.92 $40.42 $40.42 278,742
2023-01-11 $39.86 $40.28 $39.86 $40.28 $40.28 804,773
2023-01-10 $39.43 $39.74 $39.25 $39.74 $39.74 64,384
2023-01-09 $39.66 $40.03 $39.43 $39.43 $39.43 102,567
2023-01-06 $38.90 $39.57 $38.67 $39.47 $39.47 151,873
2023-01-05 $38.83 $38.83 $38.56 $38.59 $38.59 309,874
2023-01-04 $38.94 $39.26 $38.68 $39.06 $39.06 133,111
2023-01-03 $39.21 $39.37 $38.49 $38.76 $38.76 182,135
2022-12-30 $38.89 $39.01 $38.61 $39.01 $39.01 143,783
2022-12-29 $38.69 $39.19 $38.69 $39.12 $39.12 110,106
2022-12-28 $38.97 $39.10 $38.41 $38.44 $38.44 262,702
2022-12-27 $39.14 $39.14 $38.84 $38.94 $38.94 126,949
2022-12-23 $38.79 $39.11 $38.61 $39.11 $39.11 298,200
2022-12-22 $39.10 $39.10 $38.28 $38.86 $38.86 180,988
2022-12-21 $39.08 $39.57 $39.07 $39.45 $39.45 152,070
2022-12-20 $38.71 $39.02 $38.55 $38.86 $38.86 99,368
2022-12-19 $39.19 $39.19 $38.61 $38.79 $38.79 128,858
2022-12-16 $39.26 $39.43 $38.89 $39.14 $39.14 545,025
2022-12-15 $40.16 $40.17 $39.44 $39.62 $39.62 109,878
2022-12-14 $40.85 $41.17 $40.32 $40.58 $40.58 151,710
2022-12-13 $41.51 $41.60 $40.53 $40.80 $40.80 171,320
2022-12-12 $40.09 $40.65 $40.08 $40.65 $40.47 300,878
2022-12-09 $40.36 $40.49 $40.05 $40.08 $39.90 75,262
2022-12-08 $40.25 $40.50 $40.10 $40.37 $40.19 118,909
2022-12-07 $39.95 $40.29 $39.89 $40.05 $39.87 143,439
2022-12-06 $40.60 $40.60 $39.82 $40.06 $39.88 205,311
2022-12-05 $41.14 $41.14 $40.45 $40.61 $40.43 235,689
2022-12-02 $40.92 $41.52 $40.92 $41.40 $41.22 173,213
2022-12-01 $41.60 $41.71 $41.22 $41.50 $41.32 104,424
2022-11-30 $40.26 $41.50 $40.09 $41.50 $41.32 128,496
2022-11-29 $40.32 $40.46 $40.11 $40.27 $40.09 153,948
2022-11-28 $40.60 $40.76 $40.24 $40.34 $40.16 70,601
2022-11-25 $40.84 $41.00 $40.84 $40.94 $40.75 28,799
2022-11-23 $40.67 $41.00 $40.64 $40.91 $40.73 139,660
2022-11-22 $40.29 $40.70 $40.20 $40.69 $40.51 123,201
2022-11-21 $40.11 $40.20 $39.91 $40.11 $39.93 94,383
2022-11-18 $40.42 $40.42 $40.00 $40.28 $40.10 208,438
2022-11-17 $39.76 $40.16 $39.71 $40.10 $39.92 80,603
2022-11-16 $40.44 $40.44 $40.16 $40.21 $40.03 306,395
2022-11-15 $40.88 $40.97 $40.26 $40.61 $40.43 377,246
2022-11-14 $40.49 $40.78 $40.20 $40.24 $40.06 224,670
2022-11-11 $40.31 $40.74 $40.18 $40.65 $40.47 109,199
2022-11-10 $39.54 $40.29 $39.39 $40.26 $40.08 195,294
2022-11-09 $38.59 $38.77 $38.04 $38.11 $37.94 127,029
2022-11-08 $38.76 $39.19 $38.44 $38.86 $38.69 161,459
2022-11-07 $38.38 $38.72 $38.17 $38.65 $38.48 298,572
2022-11-04 $38.42 $38.54 $37.61 $38.24 $38.07 197,618
2022-11-03 $37.72 $38.11 $37.54 $37.82 $37.65 154,879
2022-11-02 $39.13 $39.53 $38.16 $38.18 $38.01 192,385
2022-11-01 $39.71 $39.73 $39.05 $39.20 $39.03 190,071
2022-10-31 $39.29 $39.50 $39.20 $39.28 $39.11 130,191
2022-10-28 $38.64 $39.57 $38.64 $39.51 $39.33 112,959
2022-10-27 $39.00 $39.13 $38.62 $38.65 $38.48 212,581
2022-10-26 $38.66 $39.37 $38.66 $38.78 $38.61 86,191
2022-10-25 $38.37 $39.06 $38.37 $39.02 $38.85 163,530
2022-10-24 $38.05 $38.54 $37.77 $38.35 $38.18 1,598,104
2022-10-21 $36.95 $37.94 $36.82 $37.88 $37.88 425,044
2022-10-20 $37.31 $37.73 $36.93 $37.02 $37.02 318,410
2022-10-19 $37.42 $37.66 $37.03 $37.30 $37.30 167,104
2022-10-18 $38.04 $38.09 $37.34 $37.68 $37.68 148,379
2022-10-17 $36.95 $37.33 $36.95 $37.22 $37.22 204,292
2022-10-14 $37.42 $37.58 $36.27 $36.32 $36.32 168,409
2022-10-13 $35.51 $37.37 $35.46 $37.21 $37.21 192,870
2022-10-12 $36.44 $36.60 $36.32 $36.33 $36.33 469,956
2022-10-11 $36.46 $36.95 $36.21 $36.40 $36.40 543,382
2022-10-10 $37.09 $37.09 $36.42 $36.69 $36.69 202,263
2022-10-07 $37.53 $37.53 $36.76 $36.94 $36.94 84,240
2022-10-06 $38.22 $38.52 $37.97 $38.02 $38.02 121,729
2022-10-05 $37.97 $38.55 $37.70 $38.38 $38.38 95,136
2022-10-04 $37.79 $38.39 $37.79 $38.37 $38.37 293,658
2022-10-03 $36.56 $37.37 $36.49 $37.18 $37.18 192,294
2022-09-30 $36.68 $37.08 $36.20 $36.22 $36.22 286,572
2022-09-29 $37.09 $37.09 $36.42 $36.72 $36.72 295,913
2022-09-28 $36.91 $37.67 $36.71 $37.47 $37.47 445,918
2022-09-27 $37.26 $37.41 $36.51 $36.76 $36.76 1,017,003
2022-09-26 $37.04 $37.42 $36.70 $36.80 $36.80 169,406
2022-09-23 $37.66 $37.66 $36.97 $37.40 $37.20 172,247
2022-09-22 $38.45 $38.52 $38.03 $38.08 $37.88 270,976
2022-09-21 $39.33 $39.63 $38.53 $38.53 $38.33 250,625
2022-09-20 $39.31 $39.32 $38.86 $39.15 $38.94 145,883
2022-09-19 $38.93 $39.62 $38.93 $39.61 $39.40 95,254
2022-09-16 $39.16 $39.35 $38.95 $39.31 $39.31 76,409
2022-09-15 $39.85 $40.12 $39.49 $39.61 $39.61 122,498
2022-09-14 $39.96 $40.16 $39.65 $39.99 $39.99 199,574
2022-09-13 $40.74 $40.77 $39.76 $39.88 $39.88 136,082
2022-09-12 $41.48 $41.76 $41.42 $41.67 $41.67 213,340
2022-09-09 $40.79 $41.31 $40.79 $41.24 $41.24 228,320
2022-09-08 $39.94 $40.53 $39.94 $40.52 $40.52 144,022
2022-09-07 $39.48 $40.27 $39.48 $40.19 $40.19 332,682
2022-09-06 $39.76 $39.82 $39.28 $39.48 $39.48 97,783
2022-09-02 $40.47 $40.58 $39.50 $39.67 $39.67 65,539
2022-09-01 $39.65 $40.06 $39.42 $40.02 $40.02 80,023
2022-08-31 $40.44 $40.57 $39.99 $40.00 $40.00 86,388
2022-08-30 $40.85 $40.85 $40.05 $40.29 $40.29 119,797
2022-08-29 $40.70 $41.03 $40.61 $40.71 $40.71 67,970
2022-08-26 $42.37 $42.44 $41.02 $41.02 $41.02 96,746
2022-08-25 $41.95 $42.39 $41.88 $42.38 $42.38 62,859
2022-08-24 $41.61 $41.94 $41.61 $41.78 $41.78 86,351
2022-08-23 $41.71 $41.97 $41.63 $41.67 $41.67 126,196
2022-08-22 $42.11 $42.11 $41.65 $41.73 $41.73 65,202
2022-08-19 $42.95 $42.97 $42.53 $42.63 $42.63 146,069
2022-08-18 $43.11 $43.33 $43.02 $43.26 $43.26 79,095
2022-08-17 $43.07 $43.38 $42.90 $43.10 $43.10 104,028
2022-08-16 $43.22 $43.67 $43.15 $43.47 $43.47 117,736
2022-08-15 $43.04 $43.39 $43.00 $43.34 $43.34 198,367
2022-08-12 $42.73 $43.19 $42.61 $43.17 $43.17 76,060
2022-08-11 $42.71 $42.97 $42.41 $42.48 $42.48 119,901
2022-08-10 $42.27 $42.49 $42.26 $42.49 $42.49 59,401
2022-08-09 $41.67 $41.70 $41.43 $41.53 $41.53 153,815
2022-08-08 $41.95 $42.22 $41.70 $41.83 $41.83 62,914
2022-08-05 $41.30 $41.80 $41.30 $41.77 $41.77 236,826
2022-08-04 $41.73 $41.81 $41.58 $41.71 $41.71 82,130
2022-08-03 $41.40 $41.91 $41.34 $41.81 $41.81 104,114
2022-08-02 $41.22 $41.60 $41.01 $41.13 $41.13 91,110
2022-08-01 $41.26 $41.63 $41.11 $41.43 $41.43 101,826
2022-07-29 $41.08 $41.59 $41.08 $41.50 $41.50 78,170
2022-07-28 $40.42 $40.94 $40.05 $40.92 $40.92 170,714
2022-07-27 $39.63 $40.51 $39.63 $40.38 $40.38 85,984
2022-07-26 $39.58 $39.59 $39.25 $39.32 $39.32 158,420
2022-07-25 $39.89 $39.91 $39.63 $39.87 $39.87 207,864
2022-07-22 $40.22 $40.39 $39.60 $39.84 $39.84 661,526
2022-07-21 $39.76 $40.24 $39.53 $40.24 $40.24 118,570
2022-07-20 $39.52 $39.93 $39.49 $39.82 $39.82 196,592
2022-07-19 $38.89 $39.55 $38.87 $39.51 $39.51 188,077
2022-07-18 $39.10 $39.16 $38.38 $38.48 $38.48 189,122
2022-07-15 $38.32 $38.75 $38.26 $38.74 $38.74 212,437
2022-07-14 $37.45 $38.04 $37.32 $37.99 $37.99 90,966
2022-07-13 $37.91 $38.44 $37.76 $38.19 $38.19 243,813
2022-07-12 $38.64 $38.90 $38.15 $38.33 $38.33 215,584
2022-07-11 $38.91 $38.95 $38.63 $38.69 $38.69 144,311
2022-07-08 $39.01 $39.37 $38.87 $39.16 $39.16 192,258
2022-07-07 $38.74 $39.27 $38.74 $39.20 $39.20 253,419
2022-07-06 $38.49 $38.77 $38.19 $38.53 $38.53 188,245
2022-07-05 $37.70 $38.46 $37.55 $38.46 $38.46 446,747
2022-07-01 $37.80 $38.38 $37.58 $38.32 $38.32 102,498
2022-06-30 $37.80 $38.23 $37.45 $37.90 $37.90 103,893
2022-06-29 $38.33 $38.42 $38.06 $38.22 $38.22 76,137
2022-06-28 $39.30 $39.45 $38.28 $38.31 $38.31 112,876
2022-06-27 $39.27 $39.31 $38.98 $39.07 $39.07 209,037
2022-06-24 $38.29 $39.19 $38.29 $39.18 $39.18 117,957
2022-06-23 $37.72 $38.05 $37.47 $37.98 $37.98 115,919
2022-06-22 $37.14 $37.96 $37.14 $37.57 $37.57 95,402
2022-06-21 $37.34 $37.77 $37.34 $37.64 $37.64 253,140
2022-06-17 $36.70 $37.08 $36.40 $36.75 $36.75 160,831
2022-06-16 $37.05 $37.05 $36.37 $36.62 $36.62 186,841
2022-06-15 $37.75 $38.40 $37.30 $37.96 $37.96 141,476
2022-06-14 $37.73 $37.82 $37.11 $37.42 $37.42 308,054
2022-06-13 $38.17 $38.19 $37.37 $37.53 $37.53 335,958
2022-06-10 $39.66 $39.68 $39.08 $39.10 $39.10 202,479
2022-06-09 $41.09 $41.27 $40.33 $40.34 $40.34 121,093
2022-06-08 $41.70 $41.87 $41.36 $41.42 $41.27 113,781
2022-06-07 $41.06 $41.95 $41.06 $41.92 $41.76 99,369
2022-06-06 $41.72 $41.91 $41.37 $41.47 $41.32 372,532
2022-06-03 $41.47 $41.62 $41.23 $41.32 $41.17 99,475
2022-06-02 $41.16 $41.95 $40.94 $41.94 $41.78 121,185
2022-06-01 $41.73 $41.78 $40.82 $41.15 $41.00 333,189
2022-05-31 $41.73 $41.85 $41.34 $41.51 $41.36 69,801
2022-05-27 $41.07 $41.85 $41.07 $41.83 $41.67 83,942
2022-05-26 $40.18 $40.98 $40.18 $40.84 $40.69 105,236
2022-05-25 $39.46 $40.25 $39.46 $40.07 $39.92 194,803
2022-05-24 $39.49 $39.71 $38.88 $39.61 $39.46 300,425
2022-05-23 $39.56 $39.91 $39.26 $39.80 $39.65 177,966
2022-05-20 $39.55 $39.58 $38.33 $39.19 $39.04 130,949
2022-05-19 $39.13 $39.64 $38.90 $39.20 $39.05 1,198,700
2022-05-18 $40.76 $40.76 $39.37 $39.52 $39.37 122,966
2022-05-17 $41.06 $41.39 $40.84 $41.39 $41.24 100,804
2022-05-16 $40.47 $40.78 $40.29 $40.47 $40.32 328,308
2022-05-13 $40.18 $40.76 $40.11 $40.57 $40.42 131,744
2022-05-12 $39.35 $39.98 $39.02 $39.69 $39.54 428,003
2022-05-11 $40.13 $40.85 $39.57 $39.62 $39.47 261,878
2022-05-10 $40.73 $40.78 $39.83 $40.26 $40.11 170,960
2022-05-09 $40.78 $40.91 $39.96 $40.14 $39.99 158,227
2022-05-06 $41.42 $41.63 $40.86 $41.31 $41.16 928,875
2022-05-05 $42.71 $42.71 $41.25 $41.64 $41.49 645,926
2022-05-04 $42.04 $43.05 $41.60 $43.04 $42.88 152,423
2022-05-03 $41.62 $42.20 $41.59 $41.97 $41.81 112,813
2022-05-02 $41.34 $41.69 $40.73 $41.56 $41.41 101,985
2022-04-29 $42.43 $42.69 $41.29 $41.36 $41.21 110,806
2022-04-28 $42.44 $42.95 $41.87 $42.79 $42.63 89,688
2022-04-27 $42.09 $42.51 $41.81 $42.01 $41.85 109,781
2022-04-26 $42.83 $42.87 $42.03 $42.03 $41.87 135,790
2022-04-25 $42.61 $43.12 $42.06 $43.06 $42.90 112,681
2022-04-22 $44.17 $44.17 $42.86 $42.90 $42.74 94,053
2022-04-21 $45.20 $45.26 $44.14 $44.24 $44.08 91,095
2022-04-20 $44.73 $45.04 $44.68 $44.84 $44.67 101,975
2022-04-19 $43.69 $44.55 $43.69 $44.51 $44.34 97,720
2022-04-18 $43.64 $43.94 $43.55 $43.75 $43.59 79,141
2022-04-14 $44.14 $44.33 $43.69 $43.69 $43.53 233,341
2022-04-13 $43.73 $44.20 $43.73 $44.17 $44.01 78,235
2022-04-12 $44.02 $44.40 $43.56 $43.71 $43.55 79,599
2022-04-11 $44.12 $44.21 $43.71 $43.73 $43.57 79,326
2022-04-08 $44.20 $44.58 $44.09 $44.34 $44.18 49,994
2022-04-07 $44.00 $44.42 $43.75 $44.22 $44.06 77,514
2022-04-06 $43.79 $44.07 $43.60 $43.93 $43.77 88,653
2022-04-05 $44.59 $44.76 $44.02 $44.14 $43.98 72,286
2022-04-04 $44.50 $44.70 $44.39 $44.68 $44.51 63,850
2022-04-01 $44.65 $44.65 $44.09 $44.43 $44.27 70,271
2022-03-31 $45.11 $45.23 $44.46 $44.48 $44.31 69,181
2022-03-30 $45.49 $45.58 $45.06 $45.22 $45.05 61,768
2022-03-29 $45.23 $45.57 $45.08 $45.54 $45.37 69,438
2022-03-28 $44.61 $44.95 $44.49 $44.93 $44.76 64,799
2022-03-25 $44.59 $44.82 $44.44 $44.81 $44.64 47,947
2022-03-24 $44.13 $44.53 $44.09 $44.53 $44.36 98,916
2022-03-23 $44.39 $44.47 $44.09 $44.09 $43.76 65,880
2022-03-22 $44.40 $44.67 $44.40 $44.59 $44.26 84,119
2022-03-21 $44.24 $44.51 $43.93 $44.26 $43.93 108,247
2022-03-18 $43.58 $44.25 $43.58 $44.24 $43.91 84,344
2022-03-17 $43.09 $43.80 $43.09 $43.80 $43.48 87,753
2022-03-16 $42.78 $43.26 $42.24 $43.26 $42.94 138,548
2022-03-15 $41.78 $42.48 $41.77 $42.44 $42.13 90,222
2022-03-14 $42.14 $42.29 $41.52 $41.63 $41.32 108,029
2022-03-11 $42.79 $42.84 $42.06 $42.09 $41.78 64,994
2022-03-10 $42.20 $42.66 $42.03 $42.57 $42.25 122,042
2022-03-09 $42.53 $42.89 $42.32 $42.66 $42.34 147,125
2022-03-08 $42.26 $42.82 $41.84 $41.85 $41.54 104,143
2022-03-07 $43.34 $43.34 $42.23 $42.25 $41.94 449,264
2022-03-04 $43.34 $43.50 $42.97 $43.44 $43.11 101,578
2022-03-03 $43.95 $43.95 $43.37 $43.66 $43.34 84,582
2022-03-02 $42.89 $43.89 $42.89 $43.76 $43.44 66,139
2022-03-01 $43.12 $43.24 $42.41 $42.68 $42.36 112,834
2022-02-28 $42.85 $43.21 $42.52 $43.08 $42.76 149,631
2022-02-25 $42.34 $43.24 $42.25 $43.22 $42.90 167,787
2022-02-24 $40.72 $42.31 $40.62 $42.25 $41.94 345,320
2022-02-23 $42.69 $42.74 $41.66 $41.69 $41.38 194,066
2022-02-22 $42.87 $43.00 $41.99 $42.33 $42.02 200,971
2022-02-18 $43.14 $43.32 $42.73 $42.90 $42.58 218,185
2022-02-17 $43.62 $43.66 $43.07 $43.15 $42.83 119,417
2022-02-16 $43.61 $44.00 $43.47 $43.90 $43.57 83,830
2022-02-15 $43.48 $43.82 $43.48 $43.78 $43.46 83,478
2022-02-14 $43.45 $43.57 $42.86 $43.15 $42.83 121,106
2022-02-11 $44.14 $44.36 $43.35 $43.51 $43.19 109,713
2022-02-10 $44.26 $44.93 $43.94 $44.09 $43.76 81,533
2022-02-09 $44.46 $44.90 $44.46 $44.85 $44.52 89,536
2022-02-08 $43.63 $44.20 $43.56 $44.12 $43.79 178,244
2022-02-07 $43.89 $44.02 $43.63 $43.68 $43.36 71,381
2022-02-04 $43.78 $44.19 $43.41 $43.83 $43.50 82,771
2022-02-03 $44.11 $44.44 $43.83 $43.87 $43.54 588,872
2022-02-02 $44.19 $44.60 $44.01 $44.57 $44.24 279,425
2022-02-01 $43.86 $44.05 $43.48 $44.01 $43.68 98,262
2022-01-31 $43.01 $43.82 $42.99 $43.82 $43.49 96,215
2022-01-28 $42.29 $43.11 $41.94 $43.11 $42.79 102,683
2022-01-27 $42.92 $43.31 $42.11 $42.31 $42.00 178,420
2022-01-26 $43.25 $43.55 $42.13 $42.54 $42.22 162,897
2022-01-25 $42.82 $43.25 $42.10 $42.73 $42.41 183,302
2022-01-24 $42.42 $43.45 $41.66 $43.43 $43.11 295,499
2022-01-21 $43.54 $43.81 $42.96 $43.01 $42.69 273,524
2022-01-20 $44.58 $44.91 $43.63 $43.68 $43.36 111,462
2022-01-19 $44.97 $45.19 $44.36 $44.36 $44.03 142,300
2022-01-18 $45.25 $45.25 $44.81 $44.89 $44.56 136,879
2022-01-14 $45.45 $45.74 $45.22 $45.72 $45.38 124,658
2022-01-13 $46.16 $46.30 $45.63 $45.70 $45.36 68,616
2022-01-12 $46.13 $46.28 $45.79 $46.00 $45.66 56,031
2022-01-11 $45.56 $46.00 $45.25 $46.00 $45.66 165,540
2022-01-10 $45.40 $45.62 $44.88 $45.61 $45.27 176,889
2022-01-07 $45.87 $45.96 $45.52 $45.65 $45.31 80,204
2022-01-06 $45.93 $46.19 $45.76 $45.90 $45.56 133,026
2022-01-05 $46.81 $47.00 $45.96 $45.96 $45.62 78,740
2022-01-04 $46.63 $46.89 $46.63 $46.80 $46.45 182,721
2022-01-03 $46.65 $46.68 $46.23 $46.54 $46.19 74,702
2021-12-31 $46.55 $46.75 $46.52 $46.56 $46.21 47,726
2021-12-30 $46.83 $46.88 $46.61 $46.62 $46.27 105,626
2021-12-29 $46.59 $46.88 $46.59 $46.80 $46.45 110,544
2021-12-28 $46.57 $46.64 $46.39 $46.51 $46.16 87,870
2021-12-27 $45.85 $46.50 $45.85 $46.49 $46.15 72,018
2021-12-23 $45.50 $45.95 $45.50 $45.80 $45.46 73,435
2021-12-22 $45.11 $45.52 $45.09 $45.52 $45.18 177,606
2021-12-21 $44.76 $45.14 $44.66 $45.14 $44.81 128,137
2021-12-20 $44.41 $44.41 $43.89 $44.34 $44.01 145,845
2021-12-17 $45.06 $45.39 $44.82 $44.95 $44.62 76,357
2021-12-16 $45.83 $45.97 $45.20 $45.36 $45.02 62,639
2021-12-15 $45.00 $45.70 $44.79 $45.69 $45.35 85,944
2021-12-14 $44.96 $45.28 $44.80 $44.99 $44.66 129,500
2021-12-13 $45.64 $45.64 $45.32 $45.32 $44.98 55,058
2021-12-10 $45.55 $45.84 $45.41 $45.84 $45.33 52,000
2021-12-09 $45.42 $45.50 $45.22 $45.23 $44.73 42,193
2021-12-08 $45.55 $45.63 $45.36 $45.59 $45.08 98,792
2021-12-07 $45.11 $45.66 $45.09 $45.47 $44.97 226,528
2021-12-06 $44.34 $44.76 $44.18 $44.54 $44.05 115,460
2021-12-03 $44.47 $44.65 $43.76 $44.12 $43.63 77,482
2021-12-02 $43.55 $44.48 $43.53 $44.33 $43.84 114,677
2021-12-01 $44.53 $44.84 $43.50 $43.52 $43.04 80,665
2021-11-30 $44.70 $44.83 $43.91 $43.97 $43.48 93,157
2021-11-29 $45.05 $45.20 $44.67 $44.97 $44.47 74,654
2021-11-26 $44.86 $45.15 $44.55 $44.66 $44.17 53,892
2021-11-24 $45.26 $45.51 $45.19 $45.51 $45.01 162,906
2021-11-23 $45.43 $45.52 $45.13 $45.48 $44.98 98,642
2021-11-22 $45.50 $45.86 $45.44 $45.44 $44.94 85,123
2021-11-19 $45.49 $45.66 $45.40 $45.43 $44.93 142,328
2021-11-18 $45.55 $45.55 $45.19 $45.45 $44.95 128,843
2021-11-17 $45.73 $45.73 $45.52 $45.55 $45.05 64,281
2021-11-16 $45.84 $45.99 $45.80 $45.81 $45.30 144,881
2021-11-15 $45.93 $45.93 $45.68 $45.75 $45.24 65,653
2021-11-12 $45.44 $45.82 $45.44 $45.79 $45.28 47,974
2021-11-11 $45.22 $45.38 $45.16 $45.33 $44.83 58,141
2021-11-10 $45.38 $45.45 $45.00 $45.08 $44.58 69,802
2021-11-09 $45.38 $45.43 $45.21 $45.42 $44.92 67,944
2021-11-08 $45.39 $45.40 $45.14 $45.27 $44.77 65,938
2021-11-05 $45.45 $45.57 $45.10 $45.22 $44.72 89,810
2021-11-04 $45.15 $45.40 $45.15 $45.28 $44.78 49,763
2021-11-03 $44.78 $45.18 $44.75 $45.16 $44.66 66,606
2021-11-02 $44.83 $44.99 $44.83 $44.98 $44.48 169,318
2021-11-01 $44.72 $44.87 $44.66 $44.84 $44.34 113,207
2021-10-29 $44.40 $44.74 $44.40 $44.68 $44.18 83,684
2021-10-28 $44.16 $44.62 $44.16 $44.62 $44.13 69,153
2021-10-27 $44.52 $44.53 $44.03 $44.03 $43.54 45,073
2021-10-26 $44.89 $44.89 $44.56 $44.56 $44.07 125,019
2021-10-25 $44.72 $44.88 $44.57 $44.72 $44.22 54,189
2021-10-22 $44.60 $44.82 $44.48 $44.60 $44.10 98,574
2021-10-21 $44.39 $44.65 $44.34 $44.64 $44.15 90,170
2021-10-20 $44.11 $44.47 $44.11 $44.41 $43.92 82,408
2021-10-19 $43.90 $44.04 $43.86 $44.02 $43.53 61,859
2021-10-18 $43.33 $43.78 $43.33 $43.75 $43.27 107,636
2021-10-15 $43.65 $43.75 $43.58 $43.59 $43.11 43,930
2021-10-14 $43.02 $43.46 $43.01 $43.44 $42.96 81,743
2021-10-13 $42.62 $42.76 $42.31 $42.64 $42.17 81,453
2021-10-12 $42.77 $42.80 $42.42 $42.52 $42.04 81,002
2021-10-11 $42.82 $43.15 $42.66 $42.67 $42.20 111,344
2021-10-08 $43.01 $43.06 $42.80 $42.85 $42.38 98,496
2021-10-07 $42.78 $43.23 $42.78 $42.95 $42.47 49,246
2021-10-06 $42.12 $42.49 $41.89 $42.48 $42.01 155,035
2021-10-05 $42.19 $42.68 $42.08 $42.49 $42.02 80,754
2021-10-04 $42.33 $42.47 $41.91 $42.09 $41.62 155,862
2021-10-01 $42.30 $42.69 $41.82 $42.46 $41.99 237,590
2021-09-30 $42.91 $43.02 $42.13 $42.14 $41.67 180,484
2021-09-29 $42.86 $43.03 $42.76 $42.79 $42.32 76,837
2021-09-28 $43.22 $43.27 $42.72 $42.77 $42.30 92,712
2021-09-27 $43.41 $43.65 $43.41 $43.48 $43.00 46,541
2021-09-24 $43.31 $43.61 $43.31 $43.54 $43.06 50,240
2021-09-23 $43.56 $43.86 $43.52 $43.63 $43.02 54,676
2021-09-22 $42.99 $43.37 $42.98 $43.14 $42.54 160,744
2021-09-21 $43.13 $43.16 $42.70 $42.75 $42.15 177,231
2021-09-20 $42.99 $43.13 $42.45 $42.95 $42.35 129,877
2021-09-17 $44.03 $44.03 $43.63 $43.69 $43.08 105,275
2021-09-16 $44.14 $44.24 $43.87 $44.12 $43.50 89,732
2021-09-15 $43.79 $44.24 $43.77 $44.14 $43.52 120,996
2021-09-14 $44.24 $44.24 $43.71 $43.79 $43.18 112,565
2021-09-13 $44.30 $44.32 $43.88 $44.11 $43.49 187,922
2021-09-10 $44.44 $44.50 $44.03 $44.06 $43.44 127,520
2021-09-09 $44.37 $44.59 $44.27 $44.27 $43.65 124,439
2021-09-08 $44.44 $44.53 $44.26 $44.47 $43.85 657,649
2021-09-07 $44.92 $44.92 $44.54 $44.54 $43.92 327,071
2021-09-03 $45.01 $45.12 $44.95 $45.00 $44.37 84,508
2021-09-02 $44.95 $45.10 $44.95 $45.10 $44.47 102,955
2021-09-01 $44.94 $44.95 $44.66 $44.84 $44.21 78,497
2021-08-31 $44.92 $44.94 $44.79 $44.84 $44.21 152,513
2021-08-30 $44.91 $45.04 $44.85 $44.91 $44.28 63,369
2021-08-27 $44.47 $44.89 $44.44 $44.83 $44.20 101,943
2021-08-26 $44.61 $44.61 $44.35 $44.37 $43.75 123,468
2021-08-25 $44.55 $44.75 $44.52 $44.65 $44.02 79,511
2021-08-24 $44.44 $44.58 $44.42 $44.51 $43.89 69,565
2021-08-23 $44.22 $44.45 $44.22 $44.34 $43.72 57,624
2021-08-20 $43.81 $44.15 $43.77 $44.13 $43.51 55,224
2021-08-19 $43.35 $43.88 $43.35 $43.75 $43.14 84,251
2021-08-18 $44.01 $44.27 $43.66 $43.68 $43.07 100,693
2021-08-17 $44.21 $44.26 $43.85 $44.16 $43.54 105,940
2021-08-16 $44.29 $44.63 $44.24 $44.60 $43.97 1,952,423
2021-08-13 $44.43 $44.47 $44.38 $44.47 $43.85 33,965
2021-08-12 $44.30 $44.42 $44.19 $44.41 $43.79 71,001
2021-08-11 $44.28 $44.39 $44.19 $44.39 $43.77 52,635
2021-08-10 $44.00 $44.21 $43.99 $44.11 $43.49 74,169
2021-08-09 $43.96 $44.03 $43.89 $43.97 $43.35 37,842
2021-08-06 $43.90 $44.05 $43.89 $43.97 $43.35 53,862
2021-08-05 $43.89 $43.99 $43.74 $43.85 $43.24 68,742
2021-08-04 $43.95 $43.96 $43.75 $43.75 $43.14 87,667
2021-08-03 $43.56 $44.06 $43.51 $44.06 $43.44 103,589
2021-08-02 $43.85 $43.89 $43.62 $43.64 $43.03 65,832
2021-07-30 $43.53 $43.79 $43.53 $43.64 $43.03 41,001
2021-07-29 $43.51 $43.86 $43.51 $43.78 $43.17 76,636
2021-07-28 $43.34 $43.43 $43.16 $43.28 $42.67 52,336
2021-07-27 $43.36 $43.36 $42.98 $43.28 $42.67 221,892
2021-07-26 $43.40 $43.51 $43.40 $43.51 $42.90 44,433
2021-07-23 $43.25 $43.46 $43.14 $43.45 $42.84 75,667
2021-07-22 $43.13 $43.13 $42.95 $43.10 $42.50 52,123
2021-07-21 $43.00 $43.17 $43.00 $43.16 $42.55 1,022,513
2021-07-20 $42.30 $42.97 $42.29 $42.87 $42.27 195,032
2021-07-19 $42.29 $42.29 $41.92 $42.17 $41.58 193,045
2021-07-16 $43.20 $43.21 $42.74 $42.75 $42.15 67,757
2021-07-15 $43.11 $43.19 $42.87 $43.04 $42.44 100,511
2021-07-14 $43.42 $43.52 $43.19 $43.27 $42.66 113,305
2021-07-13 $43.39 $43.45 $43.17 $43.18 $42.57 65,599
2021-07-12 $43.41 $43.52 $43.32 $43.52 $42.91 41,883
2021-07-09 $43.03 $43.42 $43.03 $43.39 $42.78 54,293
2021-07-08 $42.64 $43.01 $42.54 $42.80 $42.20 116,569
2021-07-07 $43.08 $43.30 $42.89 $43.27 $42.66 53,147
2021-07-06 $43.04 $43.04 $42.72 $43.00 $42.40 100,223
2021-07-02 $43.09 $43.25 $43.03 $43.22 $42.61 75,145
2021-07-01 $42.90 $43.03 $42.80 $42.98 $42.38 248,286
2021-06-30 $42.79 $42.87 $42.74 $42.83 $42.23 95,309
2021-06-29 $42.74 $42.90 $42.74 $42.82 $42.22 39,129
2021-06-28 $42.60 $42.72 $42.51 $42.69 $42.09 50,712
2021-06-25 $42.44 $42.60 $42.44 $42.54 $41.94 41,050
2021-06-24 $42.32 $42.41 $42.25 $42.37 $41.78 44,624
2021-06-23 $42.28 $42.31 $42.15 $42.15 $41.56 41,551
2021-06-22 $42.14 $42.36 $42.06 $42.27 $41.68 74,142
2021-06-21 $41.69 $42.15 $41.69 $42.14 $41.55 186,158
2021-06-18 $41.81 $41.81 $41.49 $41.49 $40.91 64,830
2021-06-17 $42.34 $42.44 $41.87 $42.13 $41.54 163,234
2021-06-16 $42.75 $42.75 $42.25 $42.41 $41.82 132,867
2021-06-15 $42.90 $42.91 $42.71 $42.80 $42.20 51,497
2021-06-14 $42.91 $42.91 $42.71 $42.88 $42.28 49,268
2021-06-11 $42.90 $43.02 $42.82 $42.94 $42.34 77,476
2021-06-10 $42.96 $43.05 $42.68 $42.81 $42.21 361,956
2021-06-09 $43.17 $43.17 $42.91 $42.91 $42.22 54,617
2021-06-08 $43.16 $43.17 $42.92 $43.14 $42.44 87,660
2021-06-07 $42.99 $43.11 $42.85 $43.02 $42.33 159,047
2021-06-04 $42.74 $42.99 $42.74 $42.96 $42.27 104,503
2021-06-03 $42.45 $42.60 $42.22 $42.57 $41.88 62,638
2021-06-02 $42.67 $42.69 $42.50 $42.60 $41.91 101,981
2021-06-01 $42.82 $42.86 $42.53 $42.64 $41.95 130,811
2021-05-28 $42.75 $42.75 $42.53 $42.56 $41.87 77,278
2021-05-27 $42.58 $42.70 $42.58 $42.59 $41.90 69,920
2021-05-26 $42.37 $42.50 $42.35 $42.45 $41.77 77,024
2021-05-25 $42.60 $42.60 $42.30 $42.32 $41.64 155,994
2021-05-24 $42.43 $42.62 $42.41 $42.49 $41.80 68,256
2021-05-21 $42.38 $42.54 $42.17 $42.18 $41.50 79,934
2021-05-20 $41.88 $42.31 $41.88 $42.19 $41.51 90,172
2021-05-19 $41.39 $41.80 $41.18 $41.80 $41.13 150,023
2021-05-18 $42.24 $42.24 $41.82 $41.83 $41.16 53,416
2021-05-17 $42.18 $42.25 $42.00 $42.19 $41.51 89,267
2021-05-14 $42.04 $42.36 $42.00 $42.28 $41.60 113,086
2021-05-13 $41.20 $41.90 $41.20 $41.74 $41.07 120,921
2021-05-12 $41.87 $41.89 $41.01 $41.07 $40.41 171,801
2021-05-11 $42.01 $42.22 $41.69 $42.11 $41.43 182,381
2021-05-10 $42.89 $43.02 $42.55 $42.55 $41.86 189,291
2021-05-07 $42.48 $42.87 $42.44 $42.86 $42.17 57,716
2021-05-06 $42.07 $42.43 $41.88 $42.40 $41.72 134,799
2021-05-05 $42.27 $42.28 $42.09 $42.12 $41.44 62,118
2021-05-04 $42.10 $42.10 $41.69 $42.08 $41.40 126,124
2021-05-03 $42.35 $42.49 $42.27 $42.34 $41.66 74,760
2021-04-30 $42.41 $42.41 $42.06 $42.09 $41.41 94,279
2021-04-29 $42.56 $42.64 $42.25 $42.59 $41.90 224,619
2021-04-28 $42.49 $42.49 $42.32 $42.34 $41.66 95,910
2021-04-27 $42.60 $42.61 $42.45 $42.55 $41.86 62,619
2021-04-26 $42.48 $42.66 $42.48 $42.59 $41.90 106,124
2021-04-23 $42.07 $42.56 $42.07 $42.46 $41.77 100,924
2021-04-22 $42.41 $42.43 $41.91 $42.03 $41.35 82,243
2021-04-21 $41.92 $42.39 $41.90 $42.39 $41.71 108,551
2021-04-20 $42.16 $42.25 $41.80 $41.96 $41.28 70,730
2021-04-19 $42.46 $42.46 $42.06 $42.20 $41.52 133,717
2021-04-16 $42.48 $42.52 $42.35 $42.44 $41.76 80,914
2021-04-15 $42.06 $42.30 $42.04 $42.30 $41.62 77,620
2021-04-14 $41.93 $42.09 $41.80 $41.83 $41.16 135,225
2021-04-13 $42.01 $42.01 $41.77 $41.96 $41.28 61,536
2021-04-12 $41.96 $41.98 $41.83 $41.94 $41.26 173,614
2021-04-09 $41.63 $41.98 $41.62 $41.98 $41.30 63,150
2021-04-08 $41.64 $41.64 $41.45 $41.62 $40.95 96,522
2021-04-07 $41.59 $41.59 $41.38 $41.47 $40.80 50,161
2021-04-06 $41.59 $41.70 $41.52 $41.56 $40.89 63,679
2021-04-05 $41.40 $41.68 $41.32 $41.65 $40.98 101,904
2021-04-01 $40.83 $41.10 $40.83 $41.10 $40.43 57,568
2021-03-31 $40.59 $40.85 $40.59 $40.64 $39.98 128,512
2021-03-30 $40.35 $40.51 $40.19 $40.44 $39.79 113,662
2021-03-29 $40.71 $40.73 $40.33 $40.42 $39.77 149,835
2021-03-26 $39.97 $40.67 $39.97 $40.62 $39.96 120,886
2021-03-25 $39.23 $39.89 $39.12 $39.80 $39.16 131,014
2021-03-24 $40.07 $40.08 $39.56 $39.58 $38.84 139,442
2021-03-23 $40.32 $40.32 $39.71 $39.81 $39.07 83,506
2021-03-22 $40.12 $40.50 $40.12 $40.39 $39.64 75,308
2021-03-19 $39.96 $40.31 $39.79 $40.08 $39.33 53,887
2021-03-18 $40.16 $40.52 $39.92 $39.98 $39.23 109,384
2021-03-17 $40.16 $40.58 $40.00 $40.50 $39.75 105,285
2021-03-16 $40.42 $40.55 $40.15 $40.24 $39.49 127,884
2021-03-15 $40.06 $40.41 $39.85 $40.37 $39.62 104,618
2021-03-12 $39.63 $39.96 $39.63 $39.93 $39.19 88,593
2021-03-11 $39.76 $40.03 $39.74 $39.87 $39.13 76,125
2021-03-10 $39.50 $39.64 $39.32 $39.44 $38.70 149,016
2021-03-09 $39.16 $39.51 $39.16 $39.23 $38.50 64,481
2021-03-08 $38.91 $39.28 $38.67 $38.70 $37.98 63,947
2021-03-05 $38.38 $38.96 $37.60 $38.89 $38.17 222,661
2021-03-04 $38.68 $38.80 $37.52 $37.96 $37.25 143,152
2021-03-03 $39.25 $39.27 $38.73 $38.73 $38.01 162,218
2021-03-02 $39.79 $39.79 $39.32 $39.32 $38.59 163,521
2021-03-01 $39.27 $39.89 $39.27 $39.78 $39.04 141,254
2021-02-26 $39.03 $39.22 $38.50 $38.78 $38.06 148,863
2021-02-25 $39.76 $39.78 $38.63 $38.75 $38.03 212,783
2021-02-24 $39.24 $39.84 $39.13 $39.82 $39.08 104,329
2021-02-23 $39.15 $39.47 $38.68 $39.41 $38.67 159,903
2021-02-22 $39.65 $39.65 $39.38 $39.39 $38.66 69,001
2021-02-19 $39.84 $40.05 $39.84 $39.93 $39.19 129,210
2021-02-18 $39.70 $39.77 $39.50 $39.70 $38.96 128,282
2021-02-17 $39.80 $39.97 $39.63 $39.91 $39.17 94,178
2021-02-16 $40.29 $40.46 $39.96 $40.00 $39.25 81,537
2021-02-12 $39.85 $40.22 $39.85 $40.22 $39.47 94,092
2021-02-11 $39.83 $39.99 $39.70 $39.99 $39.24 71,865
2021-02-10 $39.96 $39.96 $39.40 $39.70 $38.96 120,684
2021-02-09 $39.60 $39.77 $39.59 $39.74 $39.00 153,275
2021-02-08 $39.40 $39.66 $39.38 $39.66 $38.92 190,845
2021-02-05 $39.19 $39.27 $39.14 $39.21 $38.48 46,845
2021-02-04 $38.81 $38.96 $38.70 $38.93 $38.20 79,865
2021-02-03 $38.80 $38.80 $38.48 $38.62 $37.90 148,983
2021-02-02 $38.68 $38.89 $38.68 $38.74 $38.02 54,301
2021-02-01 $38.13 $38.45 $37.92 $38.39 $37.67 217,118
2021-01-29 $38.31 $38.36 $37.56 $37.79 $37.09 242,695
2021-01-28 $38.29 $38.71 $38.29 $38.39 $37.67 116,888
2021-01-27 $38.65 $38.65 $37.93 $38.09 $37.38 157,419
2021-01-26 $39.33 $39.33 $39.00 $39.03 $38.30 138,726
2021-01-25 $39.22 $39.43 $38.87 $39.24 $38.51 85,170
2021-01-22 $39.13 $39.25 $39.04 $39.15 $38.42 104,320
2021-01-21 $39.42 $39.45 $39.24 $39.40 $38.67 86,090
2021-01-20 $39.15 $39.38 $39.04 $39.34 $38.61 60,232
2021-01-19 $38.86 $38.97 $38.78 $38.93 $38.20 139,063
2021-01-15 $38.68 $38.71 $38.35 $38.60 $37.88 51,029
2021-01-14 $38.89 $38.98 $38.76 $38.78 $38.06 120,288
2021-01-13 $38.94 $38.95 $38.73 $38.80 $38.08 196,065
2021-01-12 $38.71 $38.89 $38.64 $38.83 $38.11 194,523
2021-01-11 $38.49 $38.82 $38.43 $38.68 $37.96 77,359
2021-01-08 $38.81 $38.86 $38.37 $38.70 $37.98 160,745
2021-01-07 $38.20 $38.67 $38.20 $38.58 $37.86 139,538
2021-01-06 $37.25 $38.27 $37.25 $37.99 $37.28 67,942
2021-01-05 $37.15 $37.57 $37.15 $37.48 $36.78 122,954
2021-01-04 $37.85 $37.89 $36.88 $37.20 $36.51 95,717
2020-12-31 $37.40 $37.74 $37.37 $37.67 $36.97 101,853
2020-12-30 $37.48 $37.59 $37.42 $37.44 $36.74 113,861
2020-12-29 $37.66 $37.66 $37.23 $37.30 $36.60 83,908
2020-12-28 $37.68 $37.68 $37.47 $37.48 $36.78 156,250
2020-12-24 $37.28 $37.40 $37.24 $37.40 $36.70 46,112
2020-12-23 $37.33 $37.46 $37.26 $37.30 $36.61 30,119
2020-12-22 $37.23 $37.28 $37.08 $37.21 $36.52 49,471
2020-12-21 $36.80 $37.15 $36.52 $37.11 $36.42 74,606
2020-12-18 $37.48 $37.48 $37.09 $37.30 $36.60 85,091
2020-12-17 $37.25 $37.39 $37.23 $37.39 $36.69 53,280
2020-12-16 $37.12 $37.22 $37.02 $37.14 $36.45 43,678
2020-12-15 $36.84 $37.07 $36.79 $37.05 $36.36 97,913
2020-12-14 $36.76 $37.00 $36.55 $36.55 $35.87 102,371
2020-12-11 $36.44 $36.63 $36.32 $36.53 $35.75 84,879
2020-12-10 $36.53 $36.71 $36.43 $36.63 $35.85 96,086
2020-12-09 $37.05 $37.07 $36.56 $36.73 $35.94 321,001
2020-12-08 $36.79 $37.01 $36.76 $37.00 $36.21 73,941
2020-12-07 $36.87 $36.88 $36.72 $36.82 $36.03 78,700
2020-12-04 $36.56 $36.89 $36.56 $36.87 $36.08 56,589
2020-12-03 $36.42 $36.64 $36.41 $36.47 $35.69 66,972
2020-12-02 $36.35 $36.44 $36.30 $36.39 $35.61 137,580
2020-12-01 $36.50 $36.65 $36.46 $36.52 $35.74 99,773
2020-11-30 $36.33 $36.33 $35.97 $36.17 $35.40 84,309
2020-11-27 $36.36 $36.38 $36.29 $36.34 $35.56 25,133
2020-11-25 $36.35 $36.35 $36.15 $36.23 $35.45 55,155
2020-11-24 $36.18 $36.46 $36.05 $36.37 $35.59 89,296
2020-11-23 $35.85 $36.06 $35.77 $35.98 $35.21 147,695
2020-11-20 $35.86 $35.86 $35.69 $35.70 $34.94 98,987
2020-11-19 $35.63 $35.92 $35.52 $35.92 $35.15 100,453
2020-11-18 $36.16 $36.24 $35.74 $35.74 $34.97 252,677
2020-11-17 $36.10 $36.30 $35.93 $36.14 $35.37 147,806
2020-11-16 $36.21 $36.38 $36.12 $36.35 $35.57 68,908
2020-11-13 $35.46 $35.94 $35.46 $35.88 $35.11 68,821
2020-11-12 $35.50 $35.57 $35.06 $35.22 $34.47 939,248
2020-11-11 $35.65 $35.69 $35.45 $35.61 $34.85 46,850
2020-11-10 $35.22 $35.51 $35.07 $35.35 $34.59 76,944
2020-11-09 $36.13 $36.44 $35.28 $35.32 $34.56 125,127
2020-11-06 $35.26 $35.32 $35.07 $35.16 $34.41 83,285
2020-11-05 $35.24 $35.45 $35.14 $35.34 $34.58 69,098
2020-11-04 $34.41 $35.16 $34.25 $34.73 $33.99 55,924
2020-11-03 $33.73 $34.17 $33.73 $34.03 $33.30 45,747
2020-11-02 $33.20 $33.41 $33.09 $33.38 $32.66 98,350
2020-10-30 $32.85 $33.06 $32.55 $32.84 $32.14 73,064
2020-10-29 $32.91 $33.40 $32.73 $33.10 $32.39 52,016
2020-10-28 $33.30 $33.45 $32.84 $32.84 $32.14 86,430
2020-10-27 $34.25 $34.25 $33.93 $33.94 $33.21 43,904
2020-10-26 $34.44 $34.47 $33.87 $34.15 $33.42 80,009
2020-10-23 $34.79 $34.80 $34.61 $34.79 $34.04 54,606
2020-10-22 $34.63 $34.82 $34.40 $34.76 $34.01 42,589
2020-10-21 $34.61 $34.82 $34.55 $34.60 $33.86 78,571
2020-10-20 $34.73 $35.02 $34.63 $34.70 $33.96 76,439
2020-10-19 $35.15 $35.17 $34.49 $34.54 $33.80 116,116
2020-10-16 $35.26 $35.28 $35.00 $35.00 $34.25 81,426
2020-10-15 $34.50 $35.06 $34.50 $35.03 $34.28 71,020
2020-10-14 $35.15 $35.25 $34.87 $34.92 $34.17 172,824
2020-10-13 $35.18 $35.23 $35.00 $35.07 $34.32 47,828
2020-10-12 $35.03 $35.31 $34.95 $35.23 $34.48 73,035
2020-10-09 $34.76 $34.88 $34.69 $34.75 $34.01 86,894
2020-10-08 $34.49 $34.58 $34.43 $34.58 $33.84 29,894
2020-10-07 $33.97 $34.33 $33.97 $34.28 $33.55 65,091
2020-10-06 $34.07 $34.28 $33.62 $33.67 $32.95 66,536
2020-10-05 $33.54 $34.04 $33.54 $34.01 $33.28 41,125
2020-10-02 $32.89 $33.44 $32.89 $33.29 $32.58 62,573
2020-10-01 $33.37 $33.52 $33.27 $33.43 $32.71 55,803
2020-09-30 $33.04 $33.50 $33.03 $33.20 $32.49 68,421
2020-09-29 $33.13 $33.21 $32.95 $33.02 $32.31 40,376
2020-09-28 $32.93 $33.16 $32.92 $33.09 $32.38 65,812
2020-09-25 $31.99 $32.65 $31.93 $32.58 $31.88 48,725
2020-09-24 $31.80 $32.36 $31.72 $32.08 $31.39 64,756
2020-09-23 $32.74 $32.74 $31.92 $31.93 $31.25 59,943
2020-09-22 $32.60 $32.83 $32.40 $32.77 $31.94 84,135
2020-09-21 $32.44 $32.47 $32.07 $32.47 $31.65 60,162
2020-09-18 $33.33 $33.33 $32.68 $32.89 $32.06 58,836
2020-09-17 $32.95 $33.36 $32.85 $33.23 $32.39 101,271
2020-09-16 $33.61 $33.81 $33.41 $33.41 $32.56 46,981
2020-09-15 $33.53 $33.63 $33.39 $33.45 $32.61 49,484
2020-09-14 $33.05 $33.36 $33.05 $33.28 $32.44 56,818
2020-09-11 $32.90 $32.95 $32.50 $32.76 $31.93 112,271
2020-09-10 $33.45 $33.48 $32.68 $32.73 $31.90 77,542
2020-09-09 $33.11 $33.53 $33.06 $33.31 $32.47 103,129
2020-09-08 $33.07 $33.19 $32.73 $32.73 $31.90 103,353
2020-09-04 $33.91 $33.98 $32.99 $33.59 $32.74 85,517
2020-09-03 $34.75 $34.76 $33.54 $33.80 $32.95 132,912
2020-09-02 $34.50 $34.98 $34.48 $34.95 $34.07 97,439
2020-09-01 $34.20 $34.33 $34.11 $34.32 $33.45 64,984
2020-08-31 $34.17 $34.27 $34.08 $34.15 $33.29 162,727
2020-08-28 $34.11 $34.19 $33.98 $34.17 $33.31 47,957
2020-08-27 $33.98 $34.09 $33.85 $33.98 $33.12 1,409,980
2020-08-26 $33.89 $33.92 $33.75 $33.88 $33.02 87,547
2020-08-25 $33.86 $33.89 $33.68 $33.80 $32.95 86,164
2020-08-24 $33.72 $33.80 $33.65 $33.80 $32.95 102,489
2020-08-21 $33.45 $33.49 $33.35 $33.49 $32.64 68,248
2020-08-20 $33.31 $33.48 $33.27 $33.43 $32.59 206,889
2020-08-19 $33.62 $33.66 $33.42 $33.46 $32.62 63,865
2020-08-18 $33.63 $33.63 $33.40 $33.52 $32.67 252,148
2020-08-17 $33.59 $33.66 $33.55 $33.57 $32.72 297,861
2020-08-14 $33.40 $33.57 $33.40 $33.48 $32.63 65,060
2020-08-13 $33.46 $33.58 $33.38 $33.45 $32.61 107,475
2020-08-12 $33.45 $33.60 $33.40 $33.55 $32.70 78,953
2020-08-11 $33.62 $33.70 $33.14 $33.17 $32.33 126,713
2020-08-10 $33.35 $33.51 $33.24 $33.47 $32.63 56,741
2020-08-07 $33.06 $33.28 $33.03 $33.26 $32.42 137,661
2020-08-06 $33.03 $33.07 $32.87 $33.06 $32.23 134,070
2020-08-05 $33.11 $33.12 $33.01 $33.08 $32.25 103,088
2020-08-04 $32.81 $33.00 $32.77 $33.00 $32.17 96,914
2020-08-03 $32.76 $32.94 $32.68 $32.86 $32.03 147,300
2020-07-31 $32.49 $32.57 $32.04 $32.56 $31.74 86,652
2020-07-30 $32.07 $32.40 $31.91 $32.35 $31.53 91,456
2020-07-29 $32.08 $32.51 $32.08 $32.44 $31.62 67,269
2020-07-28 $32.19 $32.23 $31.96 $32.00 $31.19 270,063
2020-07-27 $32.03 $32.27 $31.96 $32.27 $31.46 87,977
2020-07-24 $32.12 $32.12 $31.85 $31.95 $31.14 116,100
2020-07-23 $32.60 $32.85 $32.30 $32.41 $31.59 115,833
2020-07-22 $32.37 $32.66 $32.37 $32.63 $31.81 126,549
2020-07-21 $32.49 $32.57 $32.29 $32.37 $31.55 172,887
2020-07-20 $32.19 $32.37 $32.05 $32.32 $31.50 160,352
2020-07-17 $32.18 $32.27 $32.04 $32.21 $31.40 113,489
2020-07-16 $31.90 $32.07 $31.90 $32.02 $31.21 116,720
2020-07-15 $31.98 $32.14 $31.78 $32.08 $31.27 214,272
2020-07-14 $31.03 $31.65 $30.96 $31.64 $30.84 166,337
2020-07-13 $31.62 $31.85 $31.13 $31.15 $30.36 186,468
2020-07-10 $31.10 $31.42 $31.00 $31.42 $30.63 119,518
2020-07-09 $31.37 $31.41 $30.74 $31.11 $30.32 319,694
2020-07-08 $31.39 $31.47 $31.13 $31.32 $30.53 174,631
2020-07-07 $31.43 $31.57 $31.22 $31.23 $30.44 150,228
2020-07-06 $31.64 $31.72 $31.46 $31.61 $30.81 83,457
2020-07-02 $31.45 $31.52 $31.13 $31.17 $30.38 87,958
2020-07-01 $31.09 $31.13 $30.88 $30.99 $30.20 263,295
2020-06-30 $30.61 $31.21 $30.61 $31.07 $30.29 182,899
2020-06-29 $30.27 $30.61 $30.07 $30.61 $29.84 822,236
2020-06-26 $30.44 $30.49 $30.03 $30.12 $29.36 252,829
2020-06-25 $30.22 $30.55 $29.97 $30.55 $29.78 142,565
2020-06-24 $30.89 $30.93 $30.14 $30.30 $29.54 267,456
2020-06-23 $31.37 $31.37 $31.09 $31.12 $30.33 103,073
2020-06-22 $30.99 $31.17 $30.74 $31.12 $30.33 120,751
2020-06-19 $31.41 $31.41 $30.78 $31.04 $30.26 191,852
2020-06-18 $30.95 $31.10 $30.86 $31.01 $30.23 81,599
2020-06-17 $31.34 $31.39 $31.09 $31.14 $30.35 86,105
2020-06-16 $31.54 $31.59 $30.79 $31.25 $30.46 260,166
2020-06-15 $29.75 $30.82 $29.64 $30.67 $29.90 206,077
2020-06-12 $31.14 $31.15 $30.02 $30.55 $29.65 128,501
2020-06-11 $31.34 $31.45 $30.30 $30.30 $29.41 227,646
2020-06-10 $32.47 $32.48 $32.09 $32.21 $31.26 179,231
2020-06-09 $32.58 $32.59 $32.36 $32.46 $31.50 167,240
2020-06-08 $32.58 $32.92 $32.56 $32.92 $31.95 339,031
2020-06-05 $32.33 $32.76 $32.33 $32.44 $31.48 250,403
2020-06-04 $31.65 $31.86 $31.50 $31.72 $30.78 135,360
2020-06-03 $31.63 $31.85 $31.63 $31.79 $30.85 267,415
2020-06-02 $31.34 $31.41 $31.06 $31.41 $30.48 310,673
2020-06-01 $31.06 $31.35 $31.00 $31.25 $30.33 163,967
2020-05-29 $30.81 $31.15 $30.58 $31.11 $30.19 233,889
2020-05-28 $31.19 $31.32 $30.84 $30.89 $29.98 238,350
2020-05-27 $30.91 $31.09 $30.42 $31.07 $30.15 468,571
2020-05-26 $30.81 $30.89 $30.57 $30.62 $29.72 181,153
2020-05-22 $30.04 $30.07 $29.80 $30.06 $29.17 147,048
2020-05-21 $30.20 $30.26 $29.90 $30.03 $29.14 135,626
2020-05-20 $30.06 $30.31 $30.03 $30.21 $29.32 145,279
2020-05-19 $29.99 $30.12 $29.64 $29.64 $28.77 217,751
2020-05-18 $29.56 $30.16 $29.56 $29.97 $29.09 177,387
2020-05-15 $28.45 $28.76 $28.43 $28.76 $27.91 142,779
2020-05-14 $28.04 $28.75 $27.69 $28.73 $27.88 883,512
2020-05-13 $28.99 $29.02 $28.11 $28.38 $27.54 255,458
2020-05-12 $29.92 $29.99 $29.01 $29.01 $28.15 129,860
2020-05-11 $29.60 $30.00 $29.50 $29.81 $28.93 160,539
2020-05-08 $29.46 $29.85 $29.42 $29.82 $28.94 162,291
2020-05-07 $29.09 $29.39 $29.07 $29.09 $28.23 249,656
2020-05-06 $29.15 $29.21 $28.72 $28.75 $27.90 330,034
2020-05-05 $28.99 $29.31 $28.95 $28.98 $28.12 649,456
2020-05-04 $28.42 $28.71 $28.24 $28.71 $27.86 346,063
2020-05-01 $28.96 $28.98 $28.49 $28.62 $27.78 308,773
2020-04-30 $29.96 $29.96 $29.45 $29.50 $28.63 323,339
2020-04-29 $29.93 $30.42 $29.89 $30.25 $29.36 397,608
2020-04-28 $29.66 $29.92 $29.36 $29.37 $28.50 241,569
2020-04-27 $28.81 $29.35 $28.81 $29.22 $28.36 165,476
2020-04-24 $28.35 $28.70 $28.14 $28.62 $27.78 216,841
2020-04-23 $28.37 $28.66 $28.18 $28.18 $27.35 213,195
2020-04-22 $28.27 $28.45 $28.03 $28.30 $27.46 270,174
2020-04-21 $28.12 $28.23 $27.68 $27.77 $26.95 191,334
2020-04-20 $28.92 $29.17 $28.65 $28.69 $27.84 218,623
2020-04-17 $29.17 $29.40 $28.95 $29.32 $28.45 305,093
2020-04-16 $28.42 $28.51 $28.10 $28.48 $27.64 921,370
2020-04-15 $28.48 $28.51 $28.14 $28.33 $27.49 493,584
2020-04-14 $28.90 $29.24 $28.86 $29.17 $28.31 400,862
2020-04-13 $28.66 $28.66 $28.00 $28.35 $27.51 333,646
2020-04-09 $28.66 $29.15 $28.48 $28.79 $27.94 550,559
2020-04-08 $27.53 $28.49 $27.40 $28.30 $27.46 872,682
2020-04-07 $28.00 $28.23 $27.23 $27.23 $26.43 503,602
2020-04-06 $26.21 $27.31 $26.21 $27.18 $26.38 773,389
2020-04-03 $25.49 $25.74 $24.94 $25.17 $24.43 197,790
2020-04-02 $25.08 $25.83 $24.97 $25.64 $24.88 420,246
2020-04-01 $25.54 $25.72 $24.92 $25.17 $24.43 280,229
2020-03-31 $26.91 $27.01 $26.33 $26.45 $25.67 246,190
2020-03-30 $26.39 $27.06 $26.10 $26.99 $26.19 828,723
2020-03-27 $26.13 $26.94 $25.94 $26.20 $25.43 301,794
2020-03-26 $25.70 $27.11 $25.70 $27.00 $26.20 324,464
2020-03-25 $25.15 $26.47 $24.59 $25.47 $24.72 390,443
2020-03-24 $24.11 $25.18 $24.11 $25.15 $24.27 788,944
2020-03-23 $23.53 $23.60 $22.52 $22.90 $22.10 614,792
2020-03-20 $25.10 $25.30 $23.56 $23.62 $22.79 1,072,303
2020-03-19 $24.59 $25.39 $23.83 $24.82 $23.95 701,986
2020-03-18 $24.53 $25.28 $23.44 $24.69 $23.83 474,647
2020-03-17 $25.22 $26.44 $24.50 $26.14 $25.22 637,271
2020-03-16 $25.33 $26.62 $24.57 $24.82 $23.95 523,287
2020-03-13 $27.56 $28.22 $26.00 $28.22 $27.23 398,896
2020-03-12 $26.98 $27.85 $25.00 $25.99 $25.08 1,325,859
2020-03-11 $29.75 $29.80 $28.65 $28.96 $27.95 213,221
2020-03-10 $30.24 $30.59 $29.11 $30.59 $29.52 485,419
2020-03-09 $29.05 $30.27 $28.48 $29.31 $28.28 683,880
2020-03-06 $31.24 $31.75 $30.92 $31.63 $30.52 321,959
2020-03-05 $32.51 $32.74 $31.93 $32.25 $31.12 125,347
2020-03-04 $32.41 $33.17 $32.22 $33.14 $31.98 157,422
2020-03-03 $32.78 $33.27 $31.58 $31.86 $30.74 174,349
2020-03-02 $31.46 $32.69 $31.24 $32.69 $31.54 192,818
2020-02-28 $30.72 $31.32 $30.35 $31.32 $30.22 258,297
2020-02-27 $32.50 $32.93 $31.69 $31.69 $30.58 220,229
2020-02-26 $33.56 $33.91 $33.14 $33.17 $32.01 148,721
2020-02-25 $34.56 $34.56 $33.37 $33.42 $32.25 190,447
2020-02-24 $34.45 $34.72 $34.30 $34.41 $33.20 138,610
2020-02-21 $35.61 $35.61 $35.37 $35.46 $34.21 178,323
2020-02-20 $35.73 $35.85 $35.41 $35.78 $34.53 110,866
2020-02-19 $35.77 $35.88 $35.77 $35.80 $34.55 142,714
2020-02-18 $35.64 $35.74 $35.54 $35.70 $34.45 158,487
2020-02-14 $35.74 $35.80 $35.62 $35.74 $34.49 73,649
2020-02-13 $35.50 $35.80 $35.50 $35.73 $34.48 177,440
2020-02-12 $35.64 $35.71 $35.64 $35.66 $34.41 259,763
2020-02-11 $35.41 $35.60 $35.41 $35.47 $34.23 238,325
2020-02-10 $35.03 $35.30 $35.03 $35.30 $34.06 251,681
2020-02-07 $35.30 $35.30 $35.08 $35.14 $33.91 193,028
2020-02-06 $35.41 $35.50 $35.35 $35.40 $34.16 74,590
2020-02-05 $35.03 $35.31 $34.98 $35.29 $34.05 356,273
2020-02-04 $34.60 $34.87 $34.60 $34.78 $33.56 166,480
2020-02-03 $34.22 $34.50 $34.22 $34.28 $33.08 145,424
2020-01-31 $34.66 $34.66 $33.94 $34.03 $32.84 91,786
2020-01-30 $34.53 $34.81 $34.41 $34.77 $33.55 136,476
2020-01-29 $34.98 $35.01 $34.77 $34.77 $33.55 136,572
2020-01-28 $34.69 $35.01 $34.66 $34.88 $33.66 141,013
2020-01-27 $34.51 $34.66 $34.46 $34.53 $33.32 108,153
2020-01-24 $35.38 $35.38 $34.88 $35.05 $33.82 174,827
2020-01-23 $35.12 $35.27 $34.98 $35.27 $34.03 136,821
2020-01-22 $35.21 $35.37 $35.17 $35.20 $33.97 125,420
2020-01-21 $35.02 $35.17 $35.02 $35.10 $33.87 125,985
2020-01-17 $35.10 $35.15 $35.05 $35.14 $33.91 152,078
2020-01-16 $34.90 $35.07 $34.90 $35.06 $33.83 216,364
2020-01-15 $34.74 $34.90 $34.70 $34.77 $33.55 106,647
2020-01-14 $34.82 $34.93 $34.76 $34.83 $33.61 93,192
2020-01-13 $34.65 $34.84 $34.65 $34.84 $33.62 144,264
2020-01-10 $34.70 $34.76 $34.55 $34.61 $33.40 66,634
2020-01-09 $34.62 $34.66 $34.55 $34.66 $33.44 113,025
2020-01-08 $34.38 $34.60 $34.34 $34.47 $33.26 102,661
2020-01-07 $34.28 $34.40 $34.22 $34.33 $33.13 301,537
2020-01-06 $34.13 $34.32 $34.10 $34.31 $33.11 202,729
2020-01-03 $34.25 $34.44 $34.25 $34.35 $33.15 188,390
2020-01-02 $34.63 $34.66 $34.42 $34.61 $33.39 111,332
2019-12-31 $34.30 $34.48 $34.30 $34.48 $33.27 58,756
2019-12-30 $34.49 $34.49 $34.29 $34.36 $33.15 185,547
2019-12-27 $34.57 $34.59 $34.45 $34.49 $33.28 93,625
2019-12-26 $34.47 $34.52 $34.45 $34.52 $33.31 38,824
2019-12-24 $34.48 $34.48 $34.40 $34.42 $33.22 47,754
2019-12-23 $34.55 $34.55 $34.42 $34.44 $33.23 61,425
2019-12-20 $34.37 $34.49 $34.37 $34.47 $33.26 124,438
2019-12-19 $34.20 $34.27 $34.16 $34.25 $33.05 85,400
2019-12-18 $34.17 $34.23 $34.12 $34.15 $32.96 99,758
2019-12-17 $34.27 $34.27 $34.15 $34.16 $32.96 102,665
2019-12-16 $34.13 $34.26 $34.13 $34.18 $32.98 84,982
2019-12-13 $34.12 $34.24 $34.03 $34.10 $32.73 91,688
2019-12-12 $33.82 $34.18 $33.82 $34.10 $32.73 114,671
2019-12-11 $33.76 $33.87 $33.75 $33.84 $32.49 130,008
2019-12-10 $33.77 $33.85 $33.70 $33.75 $32.40 82,424
2019-12-09 $33.92 $33.92 $33.79 $33.80 $32.45 67,175
2019-12-06 $33.94 $34.02 $33.93 $33.94 $32.58 75,100
2019-12-05 $33.70 $33.70 $33.49 $33.65 $32.30 64,499
2019-12-04 $33.51 $33.68 $33.51 $33.56 $32.22 76,849
2019-12-03 $33.34 $33.40 $33.18 $33.40 $32.06 124,744
2019-12-02 $33.92 $33.92 $33.64 $33.65 $32.30 101,379
2019-11-29 $34.06 $34.11 $33.93 $33.96 $32.60 39,037
2019-11-27 $34.10 $34.15 $34.02 $34.14 $32.77 217,043
2019-11-26 $33.96 $34.06 $33.93 $34.05 $32.69 149,992
2019-11-25 $33.78 $33.95 $33.78 $33.94 $32.58 50,213
2019-11-22 $33.73 $33.74 $33.56 $33.69 $32.34 83,007
2019-11-21 $33.67 $33.68 $33.53 $33.64 $32.29 89,603
2019-11-20 $33.70 $33.76 $33.47 $33.68 $32.33 207,418
2019-11-19 $33.87 $33.87 $33.68 $33.76 $32.40 78,416
2019-11-18 $33.77 $33.84 $33.73 $33.84 $32.48 87,986
2019-11-15 $33.66 $33.83 $33.63 $33.82 $32.47 56,057
2019-11-14 $33.44 $33.55 $33.41 $33.53 $32.18 217,308
2019-11-13 $33.37 $33.52 $33.36 $33.47 $32.12 80,640
2019-11-12 $33.55 $33.68 $33.48 $33.53 $32.19 79,598
2019-11-11 $33.41 $33.54 $33.35 $33.52 $32.17 110,566
2019-11-08 $33.43 $33.55 $33.35 $33.55 $32.21 93,752
2019-11-07 $33.50 $33.60 $33.46 $33.50 $32.16 56,470
2019-11-06 $33.34 $33.35 $33.22 $33.32 $31.98 108,363
2019-11-05 $33.40 $33.45 $33.35 $33.35 $32.01 222,500
2019-11-04 $33.15 $33.38 $33.15 $33.34 $32.00 173,494
2019-11-01 $33.01 $33.14 $33.01 $33.13 $31.80 40,813
2019-10-31 $32.95 $32.95 $32.65 $32.80 $31.49 77,122
2019-10-30 $33.02 $33.02 $32.81 $32.97 $31.65 83,178
2019-10-29 $32.94 $33.13 $32.94 $33.02 $31.70 82,974
2019-10-28 $32.94 $33.06 $32.94 $33.00 $31.68 93,279
2019-10-25 $32.52 $32.82 $32.52 $32.79 $31.48 38,378
2019-10-24 $32.55 $32.55 $32.41 $32.51 $31.21 44,271
2019-10-23 $32.26 $32.42 $32.26 $32.40 $31.10 69,515
2019-10-22 $32.53 $32.54 $32.34 $32.34 $31.04 59,759
2019-10-21 $32.14 $32.31 $32.14 $32.29 $30.99 56,617
2019-10-18 $31.95 $32.05 $31.85 $31.97 $30.69 501,535
2019-10-17 $32.06 $32.11 $31.93 $32.03 $30.74 83,165
2019-10-16 $31.99 $32.06 $31.91 $31.95 $30.67 59,018
2019-10-15 $31.84 $32.17 $31.84 $32.09 $30.80 69,007
2019-10-14 $31.76 $31.80 $31.70 $31.78 $30.50 101,552
2019-10-11 $31.72 $32.07 $31.72 $31.82 $30.55 106,895
2019-10-10 $31.11 $31.44 $31.11 $31.37 $30.11 39,815
2019-10-09 $31.07 $31.24 $31.05 $31.12 $29.87 112,328
2019-10-08 $31.06 $31.15 $30.86 $30.86 $29.62 64,387
2019-10-07 $31.43 $31.61 $31.37 $31.37 $30.11 63,332
2019-10-04 $31.18 $31.51 $31.18 $31.51 $30.24 47,446
2019-10-03 $30.86 $31.11 $30.55 $31.11 $29.86 172,099
2019-10-02 $31.27 $31.27 $30.77 $30.91 $29.67 357,056
2019-10-01 $32.01 $32.08 $31.41 $31.45 $30.19 130,149
2019-09-30 $31.85 $32.03 $31.85 $31.92 $30.64 1,619,308
2019-09-27 $31.98 $32.01 $31.62 $31.79 $30.52 79,359
2019-09-26 $32.07 $32.07 $31.78 $31.95 $30.67 119,237
2019-09-25 $31.90 $32.09 $31.77 $32.05 $30.77 102,894
2019-09-24 $32.30 $32.30 $31.79 $31.89 $30.61 130,712
2019-09-23 $32.17 $32.41 $32.15 $32.32 $30.86 141,214
2019-09-20 $32.53 $32.53 $32.25 $32.27 $30.81 169,642
2019-09-19 $32.55 $32.63 $32.43 $32.44 $30.97 185,637
2019-09-18 $32.48 $32.50 $32.20 $32.49 $31.02 93,310
2019-09-17 $32.44 $32.54 $32.39 $32.53 $31.06 167,856
2019-09-16 $32.32 $32.50 $32.28 $32.48 $31.01 157,151
2019-09-13 $32.52 $32.65 $32.47 $32.50 $31.03 146,928
2019-09-12 $32.59 $32.64 $32.40 $32.48 $31.01 188,134
2019-09-11 $32.28 $32.51 $32.16 $32.51 $31.04 81,128
2019-09-10 $32.08 $32.26 $32.00 $32.26 $30.80 77,435
2019-09-09 $32.15 $32.17 $32.01 $32.12 $30.66 42,251
2019-09-06 $31.98 $32.08 $31.95 $31.98 $30.53 69,349
2019-09-05 $31.69 $31.97 $31.69 $31.90 $30.46 81,857
2019-09-04 $31.32 $31.43 $31.30 $31.41 $29.99 221,304
2019-09-03 $31.04 $31.13 $30.89 $31.07 $29.66 160,132
2019-08-30 $31.37 $31.41 $31.18 $31.28 $29.86 173,909
2019-08-29 $31.02 $31.27 $30.99 $31.19 $29.78 129,948
2019-08-28 $30.45 $30.77 $30.38 $30.74 $29.35 133,298
2019-08-27 $30.83 $30.90 $30.47 $30.52 $29.14 276,737
2019-08-26 $30.75 $30.75 $30.52 $30.68 $29.29 131,472
2019-08-23 $31.13 $31.31 $30.36 $30.48 $29.10 328,946
2019-08-22 $31.33 $31.38 $31.12 $31.26 $29.84 112,189
2019-08-21 $31.20 $31.28 $31.17 $31.25 $29.83 237,361
2019-08-20 $31.11 $31.11 $30.88 $30.88 $29.48 295,063
2019-08-19 $31.18 $31.26 $31.11 $31.18 $29.77 774,597
2019-08-16 $30.51 $30.87 $30.51 $30.81 $29.41 118,483
2019-08-15 $30.37 $30.43 $30.13 $30.34 $28.97 361,390
2019-08-14 $30.76 $30.76 $30.24 $30.25 $28.88 535,082
2019-08-13 $30.71 $31.43 $30.71 $31.22 $29.81 253,745
2019-08-12 $31.02 $31.02 $30.67 $30.78 $29.39 61,520
2019-08-09 $31.40 $31.40 $31.02 $31.19 $29.78 104,426
2019-08-08 $31.10 $31.55 $31.10 $31.53 $30.10 160,461
2019-08-07 $30.66 $31.06 $30.45 $30.98 $29.58 143,982
2019-08-06 $30.71 $30.94 $30.52 $30.91 $29.51 199,865
2019-08-05 $30.91 $30.91 $30.25 $30.49 $29.11 150,872
2019-08-02 $31.58 $31.58 $31.25 $31.36 $29.94 146,230
2019-08-01 $32.11 $32.38 $31.59 $31.74 $30.30 173,773
2019-07-31 $32.51 $32.55 $31.90 $32.12 $30.67 291,117
2019-07-30 $32.36 $32.51 $32.27 $32.48 $31.01 198,290
2019-07-29 $32.54 $32.58 $32.48 $32.55 $31.08 62,635
2019-07-26 $32.50 $32.61 $32.49 $32.56 $31.09 80,209
2019-07-25 $32.61 $32.61 $32.40 $32.46 $30.99 102,942
2019-07-24 $32.38 $32.64 $32.38 $32.62 $31.14 82,546
2019-07-23 $32.32 $32.47 $32.23 $32.45 $30.98 188,120
2019-07-22 $32.24 $32.28 $32.16 $32.20 $30.74 105,833
2019-07-19 $32.44 $32.48 $32.19 $32.20 $30.74 57,174
2019-07-18 $32.20 $32.37 $32.12 $32.32 $30.86 307,140
2019-07-17 $32.47 $32.47 $32.22 $32.22 $30.76 68,689
2019-07-16 $32.56 $32.63 $32.46 $32.47 $31.00 187,721
2019-07-15 $32.65 $32.65 $32.50 $32.57 $31.09 80,919
2019-07-12 $32.33 $32.60 $32.33 $32.60 $31.12 192,562
2019-07-11 $32.26 $32.26 $32.10 $32.25 $30.78 84,482
2019-07-10 $32.21 $32.30 $32.10 $32.15 $30.69 68,224
2019-07-09 $31.97 $32.10 $31.95 $32.09 $30.63 80,859
2019-07-08 $32.10 $32.19 $32.03 $32.10 $30.64 69,369
2019-07-05 $32.11 $32.25 $31.95 $32.24 $30.78 57,181
2019-07-03 $32.09 $32.25 $32.08 $32.25 $30.79 70,810
2019-07-02 $31.99 $31.99 $31.86 $31.98 $30.53 122,372
2019-07-01 $32.12 $32.18 $31.86 $31.97 $30.52 173,615
2019-06-28 $31.55 $31.77 $31.54 $31.76 $30.32 200,161
2019-06-27 $31.45 $31.49 $31.37 $31.47 $30.04 129,287
2019-06-26 $31.41 $31.47 $31.29 $31.30 $29.88 184,025
2019-06-25 $31.54 $31.54 $31.25 $31.26 $29.84 93,424
2019-06-24 $31.62 $31.67 $31.51 $31.52 $30.09 86,622
2019-06-21 $31.67 $31.70 $31.55 $31.60 $30.17 111,655
2019-06-20 $31.75 $31.75 $31.49 $31.71 $30.27 249,986
2019-06-19 $31.38 $31.50 $31.29 $31.46 $30.04 118,323
2019-06-18 $31.15 $31.46 $31.15 $31.33 $29.91 417,976
2019-06-17 $31.01 $31.09 $30.97 $30.99 $29.59 147,425
2019-06-14 $31.21 $31.22 $31.07 $31.14 $29.60 71,314
2019-06-13 $31.20 $31.32 $31.18 $31.28 $29.73 154,472
2019-06-12 $31.09 $31.16 $31.05 $31.10 $29.56 84,501
2019-06-11 $31.39 $31.43 $31.07 $31.15 $29.61 143,027
2019-06-10 $31.16 $31.35 $31.16 $31.18 $29.63 131,072
2019-06-07 $30.85 $31.10 $30.85 $31.00 $29.46 161,050
2019-06-06 $30.62 $30.78 $30.50 $30.72 $29.20 119,380
2019-06-05 $30.52 $30.60 $30.30 $30.58 $29.06 344,501
2019-06-04 $29.95 $30.36 $29.93 $30.35 $28.85 147,612
2019-06-03 $29.58 $29.83 $29.53 $29.69 $28.22 279,095
2019-05-31 $29.60 $29.69 $29.49 $29.55 $28.09 210,784
2019-05-30 $29.95 $30.11 $29.82 $29.94 $28.46 285,821
2019-05-29 $29.96 $30.00 $29.75 $29.90 $28.42 135,596
2019-05-28 $30.47 $30.56 $30.10 $30.10 $28.61 304,713
2019-05-24 $30.46 $30.54 $30.32 $30.45 $28.94 86,699
2019-05-23 $30.45 $30.45 $30.14 $30.29 $28.79 653,190
2019-05-22 $30.80 $30.85 $30.67 $30.73 $29.21 147,553
2019-05-21 $30.72 $30.95 $30.72 $30.90 $29.36 453,121
2019-05-20 $30.52 $30.70 $30.48 $30.57 $29.06 208,729
2019-05-17 $30.68 $31.03 $30.67 $30.71 $29.19 250,123
2019-05-16 $30.74 $31.09 $30.74 $30.92 $29.39 110,283
2019-05-15 $30.41 $30.76 $30.33 $30.70 $29.18 278,241
2019-05-14 $30.45 $30.78 $30.45 $30.61 $29.09 170,726
2019-05-13 $30.58 $30.63 $30.17 $30.33 $28.83 352,093
2019-05-10 $30.86 $31.22 $30.51 $31.15 $29.61 373,807
2019-05-09 $30.84 $31.05 $30.61 $30.98 $29.44 215,048
2019-05-08 $31.17 $31.30 $31.09 $31.12 $29.58 532,102
2019-05-07 $31.46 $31.48 $31.03 $31.22 $29.67 212,823
2019-05-06 $31.37 $31.78 $31.37 $31.74 $30.17 151,743
2019-05-03 $31.77 $31.92 $31.74 $31.90 $30.32 240,737
2019-05-02 $31.67 $31.77 $31.39 $31.63 $30.06 124,340
2019-05-01 $32.06 $32.06 $31.67 $31.67 $30.10 127,472
2019-04-30 $31.93 $32.00 $31.68 $31.98 $30.40 177,933
2019-04-29 $31.93 $31.95 $31.86 $31.88 $30.30 116,754
2019-04-26 $31.74 $31.89 $31.65 $31.88 $30.30 105,846
2019-04-25 $31.93 $31.96 $31.72 $31.84 $30.26 271,064
2019-04-24 $32.00 $32.10 $31.98 $31.99 $30.40 114,803
2019-04-23 $31.76 $32.06 $31.76 $32.03 $30.44 259,391
2019-04-22 $31.65 $31.73 $31.63 $31.68 $30.11 297,909
2019-04-18 $31.70 $31.75 $31.55 $31.71 $30.14 506,566
2019-04-17 $31.86 $31.86 $31.55 $31.60 $30.03 151,412
2019-04-16 $31.98 $31.99 $31.65 $31.69 $30.12 463,589
2019-04-15 $31.93 $31.93 $31.82 $31.89 $30.31 149,651
2019-04-12 $32.02 $32.06 $31.81 $31.91 $30.33 106,834
2019-04-11 $31.88 $31.95 $31.77 $31.85 $30.27 219,569
2019-04-10 $31.69 $31.84 $31.64 $31.84 $30.26 190,556
2019-04-09 $31.76 $31.76 $31.57 $31.64 $30.07 2,020,193
2019-04-08 $31.80 $31.85 $31.72 $31.84 $30.26 293,715
2019-04-05 $31.70 $31.87 $31.70 $31.86 $30.28 132,537
2019-04-04 $31.57 $31.65 $31.49 $31.63 $30.06 116,455
2019-04-03 $31.55 $31.65 $31.44 $31.52 $29.96 242,729
2019-04-02 $31.45 $31.45 $31.31 $31.39 $29.83 180,813
2019-04-01 $31.28 $31.47 $31.26 $31.46 $29.90 251,779
2019-03-29 $30.98 $31.05 $30.89 $31.03 $29.49 285,321
2019-03-28 $30.81 $30.92 $30.62 $30.82 $29.29 168,876
2019-03-27 $30.83 $30.92 $30.52 $30.71 $29.19 363,970
2019-03-26 $30.83 $30.96 $30.63 $30.80 $29.27 124,020
2019-03-25 $30.67 $30.82 $30.51 $30.67 $29.15 414,853
2019-03-22 $31.24 $31.28 $30.72 $30.73 $29.21 239,853
2019-03-21 $30.84 $31.45 $30.84 $31.40 $29.84 260,866
2019-03-20 $31.15 $31.17 $30.80 $30.90 $29.37 223,922
2019-03-19 $31.45 $31.53 $31.20 $31.29 $29.63 184,629
2019-03-18 $31.21 $31.34 $31.18 $31.33 $29.67 203,739
2019-03-15 $31.12 $31.30 $31.12 $31.15 $29.50 298,050
2019-03-14 $31.08 $31.09 $30.97 $31.06 $29.41 342,794
2019-03-13 $30.98 $31.19 $30.98 $31.08 $29.43 335,365
2019-03-12 $30.83 $30.95 $30.80 $30.88 $29.24 267,922
2019-03-11 $30.44 $30.79 $30.44 $30.79 $29.16 644,288
2019-03-08 $30.20 $30.35 $30.14 $30.35 $28.74 409,296
2019-03-07 $30.68 $30.68 $30.35 $30.45 $28.83 347,122
2019-03-06 $31.00 $31.00 $30.70 $30.71 $29.08 103,269
2019-03-05 $31.10 $31.10 $30.92 $31.00 $29.35 125,712
2019-03-04 $31.41 $31.41 $30.81 $31.06 $29.41 209,068
2019-03-01 $31.36 $31.45 $31.16 $31.31 $29.65 298,234
2019-02-28 $31.26 $31.26 $31.12 $31.12 $29.47 125,762
2019-02-27 $31.29 $31.39 $31.18 $31.28 $29.62 442,976
2019-02-26 $31.40 $31.48 $31.35 $31.35 $29.69 269,623
2019-02-25 $31.62 $31.67 $31.44 $31.44 $29.77 172,414
2019-02-22 $31.32 $31.49 $31.28 $31.47 $29.80 115,692
2019-02-21 $31.26 $31.29 $31.09 $31.18 $29.53 140,062
2019-02-20 $31.21 $31.38 $31.19 $31.31 $29.65 151,037
2019-02-19 $31.06 $31.27 $31.06 $31.19 $29.53 216,798
2019-02-15 $30.98 $31.16 $30.98 $31.16 $29.51 187,855
2019-02-14 $30.68 $30.93 $30.62 $30.79 $29.16 276,404
2019-02-13 $30.76 $30.90 $30.70 $30.81 $29.17 206,668
2019-02-12 $30.43 $30.71 $30.43 $30.64 $29.01 220,123
2019-02-11 $30.27 $30.32 $30.20 $30.25 $28.64 123,219
2019-02-08 $30.14 $30.24 $29.95 $30.24 $28.64 511,709
2019-02-07 $30.40 $30.42 $30.04 $30.23 $28.63 350,613
2019-02-06 $30.45 $30.57 $30.41 $30.52 $28.90 608,662
2019-02-05 $30.47 $30.55 $30.35 $30.48 $28.86 408,172
2019-02-04 $30.28 $30.42 $30.15 $30.41 $28.80 433,238
2019-02-01 $30.29 $30.34 $30.14 $30.26 $28.65 695,105
2019-01-31 $30.02 $30.33 $29.99 $30.31 $28.70 681,647
2019-01-30 $29.86 $30.16 $29.67 $30.07 $28.47 845,265
2019-01-29 $29.75 $29.75 $29.55 $29.70 $28.12 270,954
2019-01-28 $29.52 $29.65 $29.42 $29.65 $28.08 279,466
2019-01-25 $29.66 $29.85 $29.66 $29.78 $28.20 238,847
2019-01-24 $29.33 $29.56 $29.33 $29.46 $27.90 176,261
2019-01-23 $29.52 $29.55 $29.08 $29.32 $27.76 319,419
2019-01-22 $29.62 $29.65 $29.20 $29.36 $27.80 456,685
2019-01-18 $29.51 $29.81 $29.48 $29.75 $28.17 419,048
2019-01-17 $29.00 $29.43 $29.00 $29.34 $27.78 320,805
2019-01-16 $28.98 $29.16 $28.98 $29.09 $27.55 225,613
2019-01-15 $28.75 $28.98 $28.75 $28.98 $27.44 1,818,577
2019-01-14 $28.72 $28.86 $28.65 $28.75 $27.22 175,176
2019-01-11 $28.74 $29.00 $28.72 $28.96 $27.42 148,218
2019-01-10 $28.54 $28.90 $28.48 $28.88 $27.35 218,251
2019-01-09 $28.67 $28.86 $28.55 $28.75 $27.22 199,897
2019-01-08 $28.48 $28.54 $28.20 $28.52 $27.01 457,166
2019-01-07 $28.03 $28.43 $27.95 $28.21 $26.71 290,555
2019-01-04 $27.50 $28.09 $27.48 $27.99 $26.50 344,530
2019-01-03 $27.57 $27.57 $27.08 $27.12 $25.68 169,585
2019-01-02 $27.45 $27.92 $27.38 $27.82 $26.34 300,297
2018-12-31 $27.75 $27.86 $27.55 $27.86 $26.38 1,344,158
2018-12-28 $27.85 $27.96 $27.48 $27.60 $26.14 1,241,862
2018-12-27 $27.40 $28.07 $27.07 $28.07 $26.23 2,191,483
2018-12-26 $26.66 $27.76 $26.47 $27.75 $25.93 2,521,819
2018-12-24 $27.08 $27.16 $26.56 $26.57 $24.83 419,328
2018-12-21 $27.72 $28.10 $27.18 $27.25 $25.47 491,421
2018-12-20 $27.99 $28.18 $27.36 $27.60 $25.79 1,284,377
2018-12-19 $28.54 $28.97 $27.96 $28.12 $26.28 488,732
2018-12-18 $28.78 $28.98 $28.39 $28.55 $26.68 583,167
2018-12-17 $29.05 $29.17 $28.43 $28.59 $26.72 363,243
2018-12-14 $29.56 $29.81 $29.31 $29.37 $27.28 223,328
2018-12-13 $30.04 $30.10 $29.73 $29.83 $27.71 170,509
2018-12-12 $30.11 $30.30 $29.92 $29.93 $27.80 297,316
2018-12-11 $30.14 $30.20 $29.57 $29.72 $27.61 224,859
2018-12-10 $29.77 $29.87 $29.20 $29.75 $27.64 610,406
2018-12-07 $30.56 $30.72 $29.73 $29.84 $27.72 362,674
2018-12-06 $30.29 $30.65 $29.81 $30.65 $28.47 199,101
2018-12-04 $31.67 $31.67 $30.69 $30.73 $28.55 440,756
2018-12-03 $31.87 $31.87 $31.43 $31.73 $29.48 354,519
2018-11-30 $31.06 $31.40 $31.06 $31.25 $29.03 208,407
2018-11-29 $31.17 $31.29 $31.00 $31.09 $28.88 246,823
2018-11-28 $30.75 $31.31 $30.58 $31.31 $29.09 336,040
2018-11-27 $30.57 $30.67 $30.47 $30.62 $28.45 197,254
2018-11-26 $30.48 $30.70 $30.48 $30.70 $28.52 104,424
2018-11-23 $30.12 $30.35 $30.12 $30.18 $28.04 348,043
2018-11-21 $30.32 $30.53 $30.24 $30.32 $28.17 283,431
2018-11-20 $30.19 $30.41 $30.01 $30.14 $28.00 335,870
2018-11-19 $31.12 $31.12 $30.52 $30.61 $28.44 326,333
2018-11-16 $30.95 $31.27 $30.95 $31.21 $28.99 360,715
2018-11-15 $30.68 $31.14 $30.48 $31.08 $28.87 232,446
2018-11-14 $31.36 $31.42 $30.71 $30.87 $28.68 143,805
2018-11-13 $31.28 $31.52 $31.07 $31.17 $28.96 252,234
2018-11-12 $31.72 $31.72 $31.19 $31.23 $29.01 1,087,379
2018-11-09 $32.03 $32.03 $31.63 $31.82 $29.56 406,653
2018-11-08 $32.25 $32.30 $32.08 $32.17 $29.89 483,447
2018-11-07 $31.90 $32.30 $31.83 $32.30 $30.01 260,980
2018-11-06 $31.50 $31.69 $31.50 $31.66 $29.41 150,914
2018-11-05 $31.33 $31.59 $31.26 $31.50 $29.26 149,063
2018-11-02 $31.64 $31.75 $31.15 $31.33 $29.11 346,712
2018-11-01 $31.23 $31.56 $31.16 $31.53 $29.29 73,892
2018-10-31 $31.12 $31.41 $31.12 $31.14 $28.93 743,403
2018-10-30 $30.28 $30.83 $30.28 $30.83 $28.64 197,502
2018-10-29 $30.68 $30.88 $29.88 $30.23 $28.08 227,870
2018-10-26 $30.41 $30.66 $30.00 $30.32 $28.17 886,386
2018-10-25 $30.40 $30.96 $30.37 $30.79 $28.60 561,395
2018-10-24 $31.21 $31.24 $30.27 $30.27 $28.12 576,590
2018-10-23 $30.98 $31.35 $30.61 $31.21 $28.99 597,191
2018-10-22 $31.59 $31.60 $31.34 $31.48 $29.24 136,023
2018-10-19 $31.71 $31.88 $31.45 $31.50 $29.26 128,588
2018-10-18 $32.01 $32.13 $31.60 $31.72 $29.47 190,903
2018-10-17 $32.30 $32.30 $31.89 $32.15 $29.87 148,870
2018-10-16 $31.79 $32.28 $31.79 $32.23 $29.94 166,055
2018-10-15 $31.67 $31.84 $31.61 $31.64 $29.39 331,565
2018-10-12 $31.88 $31.91 $31.42 $31.70 $29.45 158,401
2018-10-11 $32.05 $32.22 $31.30 $31.39 $29.16 390,654
2018-10-10 $32.99 $32.99 $32.08 $32.09 $29.81 172,400
2018-10-09 $33.14 $33.23 $33.02 $33.02 $30.68 125,210
2018-10-08 $33.22 $33.26 $32.97 $33.21 $30.85 204,743
2018-10-05 $33.45 $33.53 $33.07 $33.24 $30.88 766,389
2018-10-04 $33.73 $33.73 $33.29 $33.44 $31.07 109,752
2018-10-03 $33.77 $33.88 $33.71 $33.76 $31.36 376,466
2018-10-02 $33.66 $33.76 $33.59 $33.61 $31.22 148,114
2018-10-01 $33.78 $33.84 $33.61 $33.67 $31.28 167,324
2018-09-28 $33.48 $33.69 $33.47 $33.62 $31.23 503,308
2018-09-27 $33.57 $33.68 $33.52 $33.54 $31.16 2,273,596
2018-09-26 $33.73 $33.82 $33.54 $33.55 $31.17 139,843
2018-09-25 $34.04 $34.04 $33.82 $33.85 $31.34 102,172
2018-09-24 $34.03 $34.04 $33.91 $33.96 $31.44 311,510
2018-09-21 $34.17 $34.22 $34.07 $34.08 $31.55 94,941
2018-09-20 $34.00 $34.14 $33.98 $34.09 $31.56 200,047
2018-09-19 $34.00 $34.06 $33.80 $33.85 $31.34 132,046
2018-09-18 $33.88 $34.07 $33.83 $34.00 $31.47 112,157
2018-09-17 $33.99 $34.03 $33.79 $33.82 $31.31 251,362
2018-09-14 $33.93 $34.00 $33.87 $33.99 $31.46 306,712
2018-09-13 $33.75 $33.89 $33.75 $33.87 $31.35 247,515
2018-09-12 $33.57 $33.67 $33.49 $33.63 $31.13 168,920
2018-09-11 $33.56 $33.71 $33.47 $33.66 $31.16 155,467
2018-09-10 $33.70 $33.74 $33.64 $33.66 $31.16 64,439
2018-09-07 $33.67 $33.79 $33.57 $33.63 $31.13 182,668
2018-09-06 $33.91 $33.99 $33.72 $33.75 $31.24 116,974
2018-09-05 $33.94 $33.95 $33.72 $33.92 $31.40 185,175
2018-09-04 $33.97 $34.03 $33.86 $33.97 $31.44 305,379
2018-08-31 $33.93 $34.03 $33.88 $33.97 $31.45 88,801
2018-08-30 $34.10 $34.10 $33.91 $33.99 $31.46 103,062
2018-08-29 $34.08 $34.19 $33.99 $34.13 $31.59 99,510
2018-08-28 $34.04 $34.06 $33.92 $34.03 $31.50 149,235
2018-08-27 $33.90 $34.03 $33.90 $33.96 $31.44 161,729
2018-08-24 $33.65 $33.79 $33.61 $33.76 $31.25 107,699
2018-08-23 $33.57 $33.67 $33.53 $33.57 $31.08 219,190
2018-08-22 $33.63 $33.68 $33.56 $33.59 $31.09 163,385
2018-08-21 $33.60 $33.73 $33.60 $33.66 $31.16 110,073
2018-08-20 $33.52 $33.60 $33.43 $33.53 $31.04 116,433
2018-08-17 $33.17 $33.45 $33.17 $33.38 $30.90 109,354
2018-08-16 $33.13 $33.35 $33.13 $33.25 $30.78 114,894
2018-08-15 $33.16 $33.16 $32.86 $32.97 $30.52 131,992
2018-08-14 $33.12 $33.36 $33.12 $33.32 $30.84 111,620
2018-08-13 $33.19 $33.28 $33.00 $33.05 $30.59 230,406
2018-08-10 $33.28 $33.32 $33.14 $33.20 $30.73 189,436
2018-08-09 $33.46 $33.51 $33.37 $33.38 $30.90 123,940
2018-08-08 $33.44 $33.49 $33.34 $33.46 $30.97 617,544
2018-08-07 $33.12 $33.47 $33.12 $33.42 $30.93 317,108
2018-08-06 $33.12 $33.27 $33.12 $33.25 $30.78 537,997
2018-08-03 $33.08 $33.17 $33.00 $33.17 $30.71 168,081
2018-08-02 $32.67 $33.06 $32.65 $33.01 $30.56 515,553
2018-08-01 $33.00 $33.04 $32.83 $32.83 $30.39 196,547
2018-07-31 $32.94 $33.09 $32.94 $32.98 $30.53 141,600
2018-07-30 $32.99 $33.01 $32.80 $32.81 $30.37 123,171
2018-07-27 $33.27 $33.30 $32.89 $33.01 $30.56 115,608
2018-07-26 $32.93 $33.26 $32.93 $33.20 $30.73 182,525
2018-07-25 $32.72 $32.98 $32.62 $32.97 $30.52 213,881
2018-07-24 $32.90 $32.94 $32.65 $32.72 $30.29 99,936
2018-07-23 $32.74 $32.85 $32.69 $32.82 $30.38 91,827
2018-07-20 $32.87 $32.87 $32.77 $32.78 $30.34 232,865
2018-07-19 $32.90 $32.99 $32.80 $32.94 $30.49 117,127
2018-07-18 $32.82 $32.97 $32.81 $32.96 $30.51 90,368
2018-07-17 $32.60 $32.85 $32.60 $32.80 $30.36 76,412
2018-07-16 $32.77 $32.77 $32.64 $32.65 $30.22 84,902
2018-07-13 $32.70 $32.83 $32.70 $32.77 $30.34 91,723
2018-07-12 $32.65 $32.73 $32.54 $32.70 $30.27 78,449
2018-07-11 $32.60 $32.60 $32.42 $32.46 $30.05 361,940
2018-07-10 $32.73 $32.80 $32.69 $32.74 $30.31 109,508
2018-07-09 $32.50 $32.66 $32.49 $32.66 $30.23 83,909
2018-07-06 $32.16 $32.42 $32.14 $32.38 $29.97 112,936
2018-07-05 $32.12 $32.17 $31.92 $32.17 $29.78 87,210
2018-07-03 $32.13 $32.19 $31.91 $31.92 $29.55 1,563,297
2018-07-02 $31.80 $32.03 $31.75 $32.03 $29.65 233,957
2018-06-29 $32.10 $32.27 $31.97 $31.97 $29.60 565,307
2018-06-28 $31.80 $32.06 $31.68 $31.99 $29.61 129,000
2018-06-27 $32.26 $32.39 $31.86 $31.86 $29.49 363,721
2018-06-26 $32.23 $32.30 $32.14 $32.19 $29.80 251,435
2018-06-25 $32.50 $32.50 $32.13 $32.29 $29.77 91,132
2018-06-22 $32.99 $32.99 $32.72 $32.72 $30.16 77,552
2018-06-21 $33.02 $33.02 $32.74 $32.80 $30.24 93,238
2018-06-20 $33.13 $33.13 $32.93 $33.02 $30.44 88,464
2018-06-19 $32.90 $33.00 $32.76 $33.00 $30.42 79,585
2018-06-18 $33.04 $33.20 $32.99 $33.19 $30.60 178,472
2018-06-15 $33.08 $33.22 $32.98 $33.22 $30.62 73,106
2018-06-14 $33.28 $33.31 $33.13 $33.20 $30.61 75,020
2018-06-13 $33.29 $33.35 $33.15 $33.16 $30.57 123,221
2018-06-12 $33.31 $33.31 $33.15 $33.27 $30.67 67,177
2018-06-11 $33.25 $33.32 $33.22 $33.26 $30.66 56,456
2018-06-08 $33.00 $33.21 $33.00 $33.20 $30.61 904,451
2018-06-07 $33.17 $33.20 $32.98 $33.08 $30.50 110,784
2018-06-06 $33.01 $33.14 $32.90 $33.14 $30.55 69,487
2018-06-05 $32.89 $32.98 $32.81 $32.97 $30.39 132,581
2018-06-04 $32.76 $32.88 $32.76 $32.86 $30.29 1,328,808
2018-06-01 $32.52 $32.74 $32.51 $32.71 $30.15 425,745
2018-05-31 $32.66 $32.66 $32.28 $32.29 $29.77 143,410
2018-05-30 $32.33 $32.63 $32.28 $32.55 $30.01 115,388
2018-05-29 $32.33 $32.41 $32.05 $32.18 $29.67 175,412
2018-05-25 $32.56 $32.56 $32.41 $32.49 $29.95 65,877
2018-05-24 $32.52 $32.65 $32.39 $32.63 $30.08 112,375
2018-05-23 $32.44 $32.57 $32.36 $32.56 $30.02 178,169
2018-05-22 $32.80 $32.80 $32.55 $32.56 $30.02 85,373
2018-05-21 $32.67 $32.76 $32.63 $32.72 $30.16 101,166
2018-05-18 $32.53 $32.53 $32.43 $32.51 $29.97 66,491
2018-05-17 $32.47 $32.66 $32.47 $32.56 $30.02 73,055
2018-05-16 $32.34 $32.50 $32.34 $32.46 $29.92 135,273
2018-05-15 $32.31 $32.32 $32.19 $32.28 $29.76 1,328,961
2018-05-14 $32.61 $32.64 $32.40 $32.47 $29.93 113,007
2018-05-11 $32.45 $32.58 $32.41 $32.46 $29.92 78,098
2018-05-10 $32.24 $32.45 $32.21 $32.40 $29.87 131,902
2018-05-09 $32.00 $32.18 $31.91 $32.11 $29.60 136,655
2018-05-08 $31.86 $31.94 $31.79 $31.89 $29.40 306,618
2018-05-07 $32.02 $32.05 $31.86 $31.93 $29.44 244,865
2018-05-04 $31.43 $32.00 $31.43 $31.89 $29.40 77,982
2018-05-03 $31.47 $31.63 $31.12 $31.57 $29.10 190,784
2018-05-02 $31.67 $31.80 $31.54 $31.54 $29.08 137,629
2018-05-01 $31.63 $31.67 $31.37 $31.67 $29.20 105,844
2018-04-30 $31.97 $32.06 $31.64 $31.64 $29.17 184,066
2018-04-27 $32.05 $32.05 $31.83 $31.97 $29.47 68,270
2018-04-26 $31.91 $32.10 $31.78 $32.02 $29.52 111,095
2018-04-25 $31.67 $31.84 $31.47 $31.78 $29.30 106,850
2018-04-24 $32.17 $32.22 $31.51 $31.70 $29.22 63,692
2018-04-23 $32.14 $32.20 $31.93 $32.06 $29.56 135,025
2018-04-20 $32.22 $32.22 $31.92 $32.02 $29.52 157,614
2018-04-19 $32.40 $32.40 $32.11 $32.23 $29.71 332,113
2018-04-18 $32.49 $32.61 $32.43 $32.49 $29.95 285,402
2018-04-17 $32.31 $32.48 $32.22 $32.41 $29.88 180,220
2018-04-16 $31.95 $32.17 $31.91 $32.11 $29.60 259,779
2018-04-13 $31.90 $31.94 $31.61 $31.71 $29.23 133,485
2018-04-12 $31.67 $31.85 $31.67 $31.75 $29.27 319,082
2018-04-11 $31.52 $31.74 $31.51 $31.56 $29.09 628,737
2018-04-10 $31.55 $31.78 $31.47 $31.66 $29.19 144,358
2018-04-09 $31.26 $31.58 $31.15 $31.16 $28.73 60,641
2018-04-06 $31.58 $31.71 $30.91 $31.12 $28.69 168,063
2018-04-05 $31.70 $31.86 $31.65 $31.78 $29.30 86,892
2018-04-04 $30.88 $31.62 $30.82 $31.60 $29.13 287,389
2018-04-03 $31.09 $31.35 $30.94 $31.27 $28.83 1,380,414
2018-04-02 $31.44 $31.48 $30.61 $30.91 $28.50 276,437
2018-03-29 $31.27 $31.70 $31.27 $31.50 $29.04 817,392
2018-03-28 $31.21 $31.34 $31.01 $31.14 $28.71 127,131
2018-03-27 $31.71 $31.79 $31.05 $31.20 $28.76 192,263
2018-03-26 $31.27 $31.65 $31.06 $31.63 $29.16 203,851
2018-03-23 $31.55 $31.66 $30.81 $30.85 $28.44 156,766
2018-03-22 $32.06 $32.11 $31.49 $31.49 $29.03 138,096
2018-03-21 $32.41 $32.62 $32.36 $32.38 $29.74 109,960
2018-03-20 $32.30 $32.43 $32.30 $32.36 $29.72 77,637
2018-03-19 $32.39 $32.41 $32.03 $32.25 $29.62 211,299
2018-03-16 $32.35 $32.56 $32.35 $32.51 $29.86 116,641
2018-03-15 $32.43 $32.46 $32.29 $32.32 $29.68 61,317
2018-03-14 $32.68 $32.71 $32.31 $32.35 $29.71 58,257
2018-03-13 $32.78 $32.88 $32.52 $32.59 $29.93 49,388
2018-03-12 $32.81 $32.82 $32.63 $32.67 $30.00 1,331,060
2018-03-09 $32.46 $32.80 $32.39 $32.80 $30.12 331,338
2018-03-08 $32.39 $32.39 $32.09 $32.28 $29.64 114,173
2018-03-07 $32.00 $32.30 $31.91 $32.26 $29.63 97,888
2018-03-06 $32.17 $32.25 $32.00 $32.24 $29.61 124,760
2018-03-05 $31.56 $32.11 $31.56 $32.05 $29.43 84,628
2018-03-02 $31.34 $31.75 $31.23 $31.69 $29.10 121,896
2018-03-01 $31.93 $32.03 $31.37 $31.54 $28.97 110,654
2018-02-28 $32.30 $32.40 $31.87 $31.87 $29.27 366,571
2018-02-27 $32.69 $32.75 $32.21 $32.21 $29.58 88,836
2018-02-26 $32.44 $32.62 $32.34 $32.60 $29.94 335,394
2018-02-23 $32.13 $32.36 $32.04 $32.36 $29.72 97,857
2018-02-22 $32.05 $32.24 $31.89 $31.95 $29.34 61,042
2018-02-21 $32.10 $32.44 $31.90 $31.90 $29.30 283,599
2018-02-20 $32.07 $32.26 $31.96 $32.06 $29.44 90,723
2018-02-16 $32.15 $32.44 $32.08 $32.26 $29.63 51,967
2018-02-15 $32.11 $32.17 $31.72 $32.17 $29.54 94,226
2018-02-14 $31.29 $31.91 $31.29 $31.90 $29.30 112,673
2018-02-13 $31.14 $31.45 $31.11 $31.41 $28.85 193,175
2018-02-12 $31.08 $31.49 $30.90 $31.29 $28.74 369,385
2018-02-09 $30.76 $31.02 $29.97 $30.85 $28.33 257,703
2018-02-08 $31.60 $31.60 $30.41 $30.41 $27.93 158,686
2018-02-07 $31.58 $32.02 $31.58 $31.60 $29.02 280,480
2018-02-06 $30.70 $31.71 $30.48 $31.64 $29.06 183,237
2018-02-05 $32.18 $32.49 $31.28 $31.29 $28.73 137,928
2018-02-02 $32.85 $32.87 $32.42 $32.42 $29.77 213,313
2018-02-01 $33.03 $33.16 $32.94 $33.02 $30.32 923,101
2018-01-31 $33.27 $33.36 $33.00 $33.07 $30.37 337,159
2018-01-30 $33.29 $33.29 $33.08 $33.11 $30.41 109,647
2018-01-29 $33.86 $33.92 $33.58 $33.58 $30.84 223,563
2018-01-26 $33.68 $33.93 $33.61 $33.90 $31.13 199,011
2018-01-25 $33.71 $33.71 $33.45 $33.55 $30.81 149,956
2018-01-24 $33.79 $33.79 $33.41 $33.56 $30.82 413,385
2018-01-23 $33.53 $33.65 $33.48 $33.61 $30.87 157,195
2018-01-22 $33.44 $33.54 $33.35 $33.54 $30.80 61,264
2018-01-19 $33.30 $33.39 $33.22 $33.37 $30.65 145,826
2018-01-18 $33.29 $33.29 $33.13 $33.18 $30.47 451,244
2018-01-17 $33.00 $33.39 $33.00 $33.32 $30.60 460,495
2018-01-16 $33.19 $33.31 $32.82 $32.91 $30.22 4,002,606
2018-01-12 $32.95 $33.08 $32.90 $33.05 $30.35 79,251
2018-01-11 $32.65 $32.87 $32.65 $32.83 $30.15 504,920
2018-01-10 $32.68 $32.68 $32.52 $32.60 $29.94 49,359
2018-01-09 $32.78 $32.86 $32.72 $32.73 $30.06 69,926
2018-01-08 $32.55 $32.72 $32.51 $32.72 $30.05 416,628
2018-01-05 $32.47 $32.59 $32.44 $32.59 $29.93 155,974
2018-01-04 $32.28 $32.42 $32.28 $32.39 $29.75 524,302
2018-01-03 $32.08 $32.25 $32.08 $32.23 $29.60 509,986
2018-01-02 $31.96 $32.00 $31.87 $31.96 $29.35 251,078
2017-12-29 $32.02 $32.02 $31.79 $31.79 $29.19 83,635
2017-12-28 $31.99 $32.00 $31.89 $32.00 $29.39 147,685
2017-12-27 $31.90 $31.96 $31.88 $31.92 $29.31 81,861
2017-12-26 $31.85 $31.93 $31.82 $31.85 $29.25 133,899
2017-12-22 $31.91 $31.91 $31.80 $31.85 $29.25 84,868
2017-12-21 $32.08 $32.08 $31.84 $31.84 $29.24 170,272
2017-12-20 $32.25 $32.28 $32.11 $32.14 $29.37 1,772,781
2017-12-19 $32.28 $32.31 $32.11 $32.11 $29.35 95,807
2017-12-18 $32.14 $32.26 $32.14 $32.23 $29.46 70,485
2017-12-15 $31.80 $32.07 $31.80 $31.97 $29.22 54,985
2017-12-14 $31.95 $31.99 $31.70 $31.70 $28.97 119,073
2017-12-13 $32.00 $32.06 $31.93 $31.94 $29.19 101,150
2017-12-12 $32.07 $32.07 $31.95 $31.98 $29.23 24,558
2017-12-11 $32.00 $32.04 $31.96 $32.03 $29.27 185,347
2017-12-08 $31.88 $32.02 $31.86 $32.01 $29.25 58,419
2017-12-07 $31.60 $31.79 $31.59 $31.77 $29.03 43,494
2017-12-06 $31.62 $31.65 $31.57 $31.60 $28.88 35,755
2017-12-05 $31.73 $31.85 $31.61 $31.63 $28.91 67,009
2017-12-04 $32.08 $32.10 $31.73 $31.74 $29.01 81,460
2017-12-01 $32.07 $32.07 $31.40 $31.88 $29.14 66,075
2017-11-30 $32.00 $32.14 $31.88 $31.94 $29.19 132,610
2017-11-29 $31.76 $31.87 $31.76 $31.82 $29.08 68,260
2017-11-28 $31.48 $31.73 $31.43 $31.73 $29.00 93,784
2017-11-27 $31.40 $31.41 $31.34 $31.38 $28.68 75,922
2017-11-24 $31.38 $31.41 $31.35 $31.39 $28.69 12,979
2017-11-22 $31.44 $31.44 $31.31 $31.35 $28.65 69,118
2017-11-21 $31.42 $31.48 $31.40 $31.43 $28.72 79,387
2017-11-20 $31.26 $31.33 $31.22 $31.33 $28.63 178,669
2017-11-17 $31.24 $31.25 $31.16 $31.22 $28.53 99,083
2017-11-16 $31.09 $31.23 $31.04 $31.21 $28.52 88,204
2017-11-15 $30.95 $30.97 $30.78 $30.89 $28.23 207,763
2017-11-14 $30.98 $31.05 $30.90 $31.04 $28.37 101,156
2017-11-13 $30.91 $31.09 $30.88 $31.07 $28.40 57,300
2017-11-10 $30.90 $30.99 $30.88 $30.97 $28.30 36,068
2017-11-09 $31.03 $31.03 $30.82 $30.96 $28.29 34,683
2017-11-08 $31.05 $31.15 $31.00 $31.14 $28.46 129,199
2017-11-07 $31.10 $31.13 $30.99 $31.06 $28.39 113,779
2017-11-06 $30.99 $31.08 $30.95 $31.06 $28.39 106,508
2017-11-03 $30.95 $31.01 $30.95 $31.00 $28.33 46,973
2017-11-02 $30.91 $30.98 $30.81 $30.96 $28.29 82,236
2017-11-01 $30.94 $30.99 $30.78 $30.85 $28.19 88,460
2017-10-31 $30.84 $30.88 $30.79 $30.79 $28.14 97,726
2017-10-30 $30.91 $30.91 $30.77 $30.81 $28.16 57,252
2017-10-27 $30.81 $30.97 $30.78 $30.95 $28.29 111,862
2017-10-26 $30.79 $30.83 $30.72 $30.82 $28.17 37,383
2017-10-25 $30.79 $30.79 $30.50 $30.68 $28.04 112,006
2017-10-24 $30.76 $30.83 $30.73 $30.81 $28.16 48,213
2017-10-23 $30.78 $30.78 $30.69 $30.71 $28.07 44,695
2017-10-20 $30.65 $30.71 $30.63 $30.71 $28.07 83,091
2017-10-19 $30.35 $30.51 $30.29 $30.50 $27.87 68,024
2017-10-18 $30.49 $30.51 $30.41 $30.44 $27.82 400,984
2017-10-17 $30.47 $30.47 $30.39 $30.42 $27.80 233,897
2017-10-16 $30.49 $30.51 $30.41 $30.47 $27.85 112,412
2017-10-13 $30.47 $30.53 $30.42 $30.47 $27.85 55,283
2017-10-12 $30.38 $30.47 $30.36 $30.43 $27.81 38,811
2017-10-11 $30.41 $30.42 $30.37 $30.42 $27.80 92,649
2017-10-10 $30.42 $30.42 $30.34 $30.41 $27.79 192,850
2017-10-09 $30.44 $30.44 $30.30 $30.34 $27.73 137,384
2017-10-06 $30.36 $30.42 $30.32 $30.41 $27.79 99,660
2017-10-05 $30.36 $30.45 $30.36 $30.40 $27.78 142,733
2017-10-04 $30.27 $30.35 $30.23 $30.30 $27.69 22,847
2017-10-03 $30.24 $30.26 $30.17 $30.24 $27.64 52,889
2017-10-02 $30.01 $30.17 $30.01 $30.16 $27.56 207,529
2017-09-29 $29.92 $29.97 $29.90 $29.93 $27.35 100,551
2017-09-28 $29.76 $29.89 $29.76 $29.89 $27.32 1,812,079
2017-09-27 $29.89 $29.90 $29.70 $29.85 $27.28 44,336
2017-09-26 $29.77 $29.78 $29.70 $29.72 $27.16 151,179
2017-09-25 $29.76 $29.84 $29.70 $29.83 $27.14 125,702
2017-09-22 $29.70 $29.78 $29.70 $29.77 $27.08 60,948
2017-09-21 $29.79 $29.79 $29.70 $29.73 $27.05 182,660
2017-09-20 $29.80 $29.80 $29.67 $29.76 $27.07 38,329
2017-09-19 $29.72 $29.77 $29.72 $29.76 $27.07 49,973
2017-09-18 $29.74 $29.81 $29.70 $29.77 $27.08 164,106
2017-09-15 $29.56 $29.66 $29.55 $29.65 $26.97 40,576
2017-09-14 $29.51 $29.60 $29.49 $29.60 $26.93 60,097
2017-09-13 $29.52 $29.56 $29.51 $29.53 $26.87 43,259
2017-09-12 $29.50 $29.58 $29.48 $29.53 $26.87 36,064
2017-09-11 $29.26 $29.48 $29.26 $29.46 $26.80 46,043
2017-09-08 $28.99 $29.16 $28.99 $29.12 $26.49 38,450
2017-09-07 $29.10 $29.10 $28.98 $29.01 $26.39 243,608
2017-09-06 $29.15 $29.15 $29.05 $29.06 $26.44 26,980
2017-09-05 $29.26 $29.26 $28.97 $29.07 $26.45 61,672
2017-09-01 $29.31 $29.36 $29.28 $29.34 $26.69 25,745
2017-08-31 $29.14 $29.23 $29.14 $29.19 $26.56 45,384
2017-08-30 $28.99 $29.10 $28.93 $29.05 $26.43 33,235
2017-08-29 $28.87 $28.99 $28.84 $28.98 $26.37 71,382
2017-08-28 $29.10 $29.10 $28.96 $29.00 $26.38 112,798
2017-08-25 $29.06 $29.12 $29.03 $29.03 $26.41 25,030
2017-08-24 $29.03 $29.04 $28.91 $28.92 $26.31 353,381
2017-08-23 $28.90 $29.04 $28.90 $28.96 $26.35 1,548,602
2017-08-22 $28.87 $29.06 $28.84 $29.00 $26.38 1,634,015
2017-08-21 $28.72 $28.77 $28.60 $28.76 $26.16 250,890
2017-08-18 $28.75 $28.84 $28.66 $28.72 $26.13 60,899
2017-08-17 $29.20 $29.20 $28.75 $28.76 $26.16 78,710
2017-08-16 $29.16 $29.31 $29.16 $29.23 $26.59 26,483
2017-08-15 $29.23 $29.23 $29.11 $29.12 $26.49 61,033
2017-08-14 $29.00 $29.20 $29.00 $29.19 $26.56 191,927
2017-08-11 $28.82 $28.92 $28.82 $28.83 $26.23 263,964
2017-08-10 $29.13 $29.13 $28.82 $28.84 $26.24 84,007
2017-08-09 $29.24 $29.26 $29.13 $29.25 $26.61 76,867
2017-08-08 $29.26 $29.47 $29.22 $29.27 $26.63 79,405
2017-08-07 $29.31 $29.36 $28.75 $28.75 $26.16 101,213
2017-08-04 $29.32 $29.32 $29.24 $29.29 $26.65 46,029
2017-08-03 $29.29 $29.31 $29.17 $29.18 $26.55 118,041
2017-08-02 $29.32 $29.33 $29.17 $29.26 $26.62 67,487
2017-08-01 $29.38 $29.38 $29.22 $29.32 $26.67 56,956
2017-07-31 $29.33 $29.33 $29.20 $29.25 $26.61 27,114
2017-07-28 $29.23 $29.27 $29.11 $29.24 $26.60 75,061
2017-07-27 $29.31 $29.31 $29.09 $29.19 $26.56 137,990
2017-07-26 $29.46 $29.46 $29.26 $29.32 $26.67 26,226
2017-07-25 $29.43 $29.48 $29.35 $29.41 $26.76 27,537
2017-07-24 $29.39 $29.40 $29.32 $29.34 $26.69 294,143
2017-07-21 $29.32 $29.39 $29.28 $29.36 $26.71 20,283
2017-07-20 $29.39 $29.40 $29.27 $29.36 $26.71 67,717
2017-07-19 $29.17 $29.33 $29.17 $29.33 $26.68 55,185
2017-07-18 $29.26 $29.26 $29.10 $29.16 $26.53 52,295
2017-07-17 $29.22 $29.30 $29.13 $29.26 $26.62 200,322
2017-07-14 $29.09 $29.23 $29.07 $29.19 $26.56 27,556
2017-07-13 $29.03 $29.14 $28.91 $29.06 $26.44 50,950
2017-07-12 $28.94 $29.04 $28.94 $29.01 $26.39 43,184
2017-07-11 $28.79 $28.85 $28.66 $28.79 $26.19 63,882
2017-07-10 $28.87 $28.91 $28.79 $28.83 $26.23 68,091
2017-07-07 $28.73 $28.91 $28.73 $28.86 $26.26 1,622,204
2017-07-06 $28.77 $28.81 $28.62 $28.63 $26.04 32,605
2017-07-05 $28.87 $28.93 $28.79 $28.88 $26.27 63,316
2017-07-03 $28.78 $29.02 $28.78 $28.91 $26.30 22,771
2017-06-30 $28.69 $28.80 $28.66 $28.70 $26.11 650,764
2017-06-29 $28.89 $28.93 $28.54 $28.64 $26.06 115,559
2017-06-28 $28.79 $28.91 $28.79 $28.86 $26.26 15,843
2017-06-27 $28.78 $28.84 $28.62 $28.64 $26.06 65,485
2017-06-26 $28.95 $29.03 $28.88 $28.91 $26.19 94,106
2017-06-23 $28.82 $28.91 $28.80 $28.87 $26.16 26,157
2017-06-22 $28.87 $28.91 $28.78 $28.79 $26.08 21,986
2017-06-21 $29.10 $29.10 $28.86 $28.86 $26.15 235,684
2017-06-20 $29.24 $29.24 $28.97 $29.01 $26.28 58,589
2017-06-19 $29.14 $29.26 $29.11 $29.24 $26.49 34,955
2017-06-16 $28.97 $29.05 $28.92 $29.00 $26.27 1,040,206
2017-06-15 $28.87 $29.02 $28.83 $28.97 $26.24 30,952
2017-06-14 $29.14 $29.14 $28.91 $29.03 $26.30 116,467
2017-06-13 $28.97 $29.11 $28.97 $29.05 $26.32 142,793
2017-06-12 $28.90 $28.95 $28.80 $28.95 $26.23 32,972
2017-06-09 $28.94 $29.06 $28.80 $28.91 $26.19 49,585
2017-06-08 $28.81 $28.94 $28.79 $28.91 $26.19 27,626
2017-06-07 $28.75 $28.88 $28.75 $28.84 $26.13 64,245
2017-06-06 $28.82 $28.84 $28.74 $28.74 $26.04 176,670
2017-06-05 $28.95 $29.00 $28.88 $28.90 $26.18 40,491
2017-06-02 $28.97 $29.05 $28.93 $28.99 $26.26 54,395
2017-06-01 $28.74 $28.94 $28.62 $28.91 $26.19 39,873
2017-05-31 $28.72 $28.72 $28.54 $28.69 $25.99 63,639
2017-05-30 $28.62 $28.68 $28.59 $28.65 $25.96 38,026
2017-05-26 $28.61 $28.63 $28.56 $28.63 $25.94 18,352
2017-05-25 $28.55 $28.65 $28.55 $28.62 $25.93 177,975
2017-05-24 $28.35 $28.48 $28.35 $28.46 $25.78 45,964
2017-05-23 $28.30 $28.34 $28.21 $28.34 $25.68 65,148
2017-05-22 $28.11 $28.28 $28.11 $28.22 $25.57 234,799
2017-05-19 $28.05 $28.17 $27.97 $28.10 $25.46 495,060
2017-05-18 $27.85 $28.04 $27.78 $27.97 $25.34 1,292,236
2017-05-17 $28.10 $28.20 $27.82 $27.87 $25.25 2,258,376
2017-05-16 $28.34 $28.35 $28.22 $28.30 $25.64 31,503
2017-05-15 $28.18 $28.39 $28.18 $28.35 $25.68 308,422
2017-05-12 $28.28 $28.28 $28.13 $28.16 $25.51 42,357
2017-05-11 $28.25 $28.30 $28.09 $28.26 $25.60 29,440
2017-05-10 $28.10 $28.29 $28.10 $28.29 $25.63 29,337
2017-05-09 $28.13 $28.18 $28.03 $28.08 $25.44 50,723
2017-05-08 $28.22 $28.22 $28.10 $28.11 $25.47 29,647
2017-05-05 $28.09 $28.18 $28.05 $28.15 $25.50 26,413
2017-05-04 $28.02 $28.02 $27.86 $27.95 $25.32 24,893
2017-05-03 $28.07 $28.07 $27.92 $27.99 $25.36 126,329
2017-05-02 $28.23 $28.23 $28.02 $28.09 $25.45 71,332
2017-05-01 $28.26 $28.26 $28.11 $28.17 $25.52 202,512
2017-04-28 $28.34 $28.34 $28.15 $28.18 $25.53 33,123
2017-04-27 $28.33 $28.38 $28.26 $28.30 $25.64 42,676
2017-04-26 $28.32 $28.40 $28.28 $28.28 $25.62 56,011
2017-04-25 $28.26 $28.33 $28.24 $28.30 $25.64 24,116
2017-04-24 $28.11 $28.16 $28.06 $28.15 $25.50 40,564
2017-04-21 $27.94 $27.95 $27.83 $27.88 $25.26 45,652
2017-04-20 $27.81 $28.01 $27.78 $27.95 $25.32 544,834
2017-04-19 $27.83 $27.83 $27.66 $27.71 $25.10 47,272
2017-04-18 $27.76 $27.77 $27.65 $27.74 $25.13 53,586
2017-04-17 $27.62 $27.80 $27.62 $27.80 $25.19 86,282
2017-04-13 $27.65 $27.75 $27.54 $27.55 $24.96 27,226
2017-04-12 $27.86 $27.86 $27.67 $27.74 $25.13 43,253
2017-04-11 $27.75 $27.86 $27.68 $27.85 $25.23 58,985
2017-04-10 $27.79 $27.92 $27.78 $27.84 $25.22 33,978
2017-04-07 $27.83 $27.87 $27.79 $27.81 $25.20 35,911
2017-04-06 $27.72 $27.88 $27.68 $27.80 $25.19 30,767
2017-04-05 $27.89 $27.99 $27.68 $27.70 $25.10 53,184
2017-04-04 $27.77 $27.82 $27.73 $27.77 $25.16 25,494
2017-04-03 $27.93 $27.93 $27.70 $27.84 $25.22 55,586
2017-03-31 $27.92 $28.08 $27.92 $27.94 $25.31 71,659
2017-03-30 $27.86 $28.04 $27.86 $27.99 $25.36 64,241
2017-03-29 $27.92 $27.96 $27.84 $27.88 $25.26 41,761
2017-03-28 $27.72 $28.00 $27.72 $27.93 $25.30 60,554
2017-03-27 $27.91 $27.91 $27.54 $27.75 $25.14 23,199
2017-03-24 $27.93 $27.98 $27.69 $27.78 $25.17 106,402
2017-03-23 $28.04 $28.15 $27.93 $27.96 $25.22 82,897
2017-03-22 $28.02 $28.03 $27.87 $28.01 $25.27 51,712
2017-03-21 $28.32 $28.32 $27.87 $27.90 $25.17 29,618
2017-03-20 $28.35 $28.35 $28.24 $28.29 $25.52 25,386
2017-03-17 $28.38 $28.43 $28.31 $28.34 $25.56 89,904
2017-03-16 $28.47 $28.47 $28.29 $28.29 $25.52 184,137
2017-03-15 $28.23 $28.48 $28.19 $28.45 $25.66 28,801
2017-03-14 $28.14 $28.14 $27.99 $28.07 $25.32 308,446
2017-03-13 $28.15 $28.20 $28.12 $28.19 $25.43 30,581
2017-03-10 $28.13 $28.15 $28.01 $28.11 $25.36 32,732
2017-03-09 $28.13 $28.13 $27.90 $27.99 $25.25 51,651
2017-03-08 $28.18 $28.19 $28.04 $28.06 $25.31 31,858
2017-03-07 $28.26 $28.26 $28.12 $28.13 $25.37 37,068
2017-03-06 $28.32 $28.32 $28.14 $28.26 $25.49 41,354
2017-03-03 $28.38 $28.42 $28.26 $28.40 $25.62 148,659
2017-03-02 $28.52 $28.52 $28.31 $28.35 $25.57 17,299
2017-03-01 $28.47 $28.62 $28.41 $28.52 $25.73 60,927
2017-02-28 $28.30 $28.32 $28.21 $28.22 $25.45 19,557
2017-02-27 $28.25 $28.37 $28.25 $28.32 $25.54 26,143
2017-02-24 $28.02 $28.26 $28.02 $28.25 $25.48 283,872
2017-02-23 $28.34 $28.34 $28.13 $28.21 $25.45 30,048
2017-02-22 $28.29 $28.31 $28.19 $28.28 $25.51 38,866
2017-02-21 $28.16 $28.33 $28.16 $28.33 $25.55 79,569
2017-02-17 $28.01 $28.13 $27.92 $28.05 $25.30 48,331
2017-02-16 $28.12 $28.12 $27.96 $28.07 $25.32 66,554
2017-02-15 $27.82 $28.08 $27.82 $28.04 $25.29 92,457
2017-02-14 $27.76 $27.92 $27.76 $27.87 $25.14 37,707
2017-02-13 $27.68 $27.85 $27.68 $27.79 $25.07 53,659
2017-02-10 $27.62 $27.72 $27.57 $27.70 $24.98 242,687
2017-02-09 $27.54 $27.65 $27.54 $27.61 $24.90 262,696
2017-02-08 $27.43 $27.49 $27.37 $27.45 $24.76 81,286
2017-02-07 $27.51 $27.55 $27.45 $27.48 $24.79 1,077,989
2017-02-06 $27.49 $27.53 $27.42 $27.47 $24.78 43,913
2017-02-03 $27.35 $27.56 $27.35 $27.48 $24.79 39,479
2017-02-02 $27.15 $27.32 $27.15 $27.28 $24.61 68,856
2017-02-01 $27.39 $27.43 $27.18 $27.26 $24.59 32,675
2017-01-31 $27.09 $27.28 $27.09 $27.28 $24.61 35,492
2017-01-30 $27.19 $27.19 $27.05 $27.17 $24.51 117,277
2017-01-27 $27.46 $27.46 $27.29 $27.29 $24.62 42,760
2017-01-26 $27.52 $27.59 $27.35 $27.36 $24.68 66,392
2017-01-25 $27.33 $27.51 $27.33 $27.50 $24.81 62,716
2017-01-24 $26.96 $27.30 $26.96 $27.23 $24.56 54,894
2017-01-23 $26.99 $27.04 $26.81 $26.96 $24.32 21,924
2017-01-20 $27.00 $27.06 $26.93 $26.95 $24.31 20,582
2017-01-19 $27.09 $27.09 $26.84 $26.90 $24.26 143,951
2017-01-18 $27.00 $27.03 $26.94 $27.02 $24.37 79,855
2017-01-17 $27.02 $27.04 $26.87 $26.96 $24.32 60,025
2017-01-13 $27.01 $27.07 $26.98 $27.03 $24.38 147,971
2017-01-12 $27.01 $27.01 $26.76 $26.97 $24.32 34,734
2017-01-11 $26.98 $27.01 $26.89 $27.01 $24.36 27,488
2017-01-10 $26.96 $27.08 $26.93 $26.99 $24.35 82,837
2017-01-09 $27.08 $27.08 $26.91 $26.92 $24.28 105,520
2017-01-06 $27.10 $27.15 $27.00 $27.08 $24.43 145,626
2017-01-05 $27.14 $27.14 $26.96 $27.09 $24.44 164,594
2017-01-04 $26.96 $27.15 $26.96 $27.14 $24.48 63,029
2017-01-03 $26.86 $26.95 $26.74 $26.85 $24.22 34,600
2016-12-30 $26.80 $26.83 $26.66 $26.72 $24.10 99,109
2016-12-29 $26.84 $26.88 $26.78 $26.85 $24.22 32,667
2016-12-28 $27.14 $27.14 $26.77 $26.77 $24.15 39,411
2016-12-27 $27.09 $27.12 $27.06 $27.10 $24.45 24,206
2016-12-23 $26.97 $26.97 $26.92 $26.97 $24.33 9,830
2016-12-22 $26.91 $26.95 $26.85 $26.91 $24.27 113,272
2016-12-21 $27.15 $27.16 $27.08 $27.08 $24.34 22,168
2016-12-20 $27.21 $27.21 $27.09 $27.15 $24.40 38,262
2016-12-19 $27.03 $27.08 $27.00 $27.02 $24.28 27,094
2016-12-16 $27.06 $27.11 $26.93 $26.93 $24.20 27,958
2016-12-15 $26.89 $27.12 $26.79 $26.98 $24.25 113,910
2016-12-14 $27.20 $27.21 $26.86 $26.86 $24.14 1,196,278
2016-12-13 $27.16 $27.22 $27.09 $27.16 $24.41 21,842
2016-12-12 $27.09 $27.09 $26.94 $27.02 $24.28 18,122
2016-12-09 $27.10 $27.10 $26.99 $27.09 $24.35 34,261
2016-12-08 $26.97 $27.13 $26.96 $27.04 $24.30 267,663
2016-12-07 $26.53 $26.98 $26.53 $26.96 $24.23 455,553
2016-12-06 $26.40 $26.50 $26.39 $26.46 $23.78 21,605
2016-12-05 $26.36 $26.40 $26.32 $26.40 $23.73 74,525
2016-12-02 $26.24 $26.36 $26.18 $26.22 $23.57 143,441
2016-12-01 $26.26 $26.28 $26.17 $26.19 $23.54 10,763
2016-11-30 $26.38 $26.42 $26.27 $26.27 $23.61 180,422
2016-11-29 $26.38 $26.49 $26.34 $26.39 $23.72 24,941
2016-11-28 $26.44 $26.44 $26.35 $26.35 $23.68 9,326
2016-11-25 $26.47 $26.53 $26.46 $26.50 $23.82 6,033
2016-11-23 $26.28 $26.37 $26.28 $26.37 $23.70 14,231
2016-11-22 $26.23 $26.31 $26.19 $26.31 $23.65 25,702
2016-11-21 $26.10 $26.16 $26.05 $26.16 $23.51 315,079
2016-11-18 $26.08 $26.08 $25.99 $26.02 $23.39 1,293,190
2016-11-17 $25.95 $26.07 $25.94 $26.07 $23.43 3,237,325
2016-11-16 $25.84 $25.89 $25.80 $25.88 $23.26 25,541
2016-11-15 $25.83 $25.89 $25.67 $25.89 $23.27 37,625
2016-11-14 $25.63 $25.75 $25.63 $25.71 $23.11 54,073
2016-11-11 $25.35 $25.56 $25.34 $25.56 $22.97 244,561
2016-11-10 $25.30 $25.52 $25.25 $25.38 $22.81 112,140
2016-11-09 $24.79 $25.18 $24.69 $25.18 $22.63 12,510
2016-11-08 $24.69 $24.97 $24.69 $24.93 $22.41 22,052
2016-11-07 $24.55 $24.77 $24.55 $24.75 $22.24 11,559
2016-11-04 $24.27 $24.45 $24.27 $24.31 $21.85 8,849
2016-11-03 $24.32 $24.32 $24.32 $24.32 $21.86 1,191
2016-11-02 $24.50 $24.51 $24.35 $24.36 $21.89 22,123
2016-11-01 $24.69 $24.69 $24.37 $24.41 $21.94 23,393
2016-10-31 $24.70 $24.76 $24.66 $24.76 $22.25 22,773
2016-10-28 $24.67 $24.78 $24.60 $24.60 $22.11 1,202
2016-10-27 $24.75 $24.75 $24.62 $24.64 $22.15 11,549
2016-10-26 $24.61 $24.84 $24.59 $24.74 $22.24 15,422
2016-10-25 $24.88 $24.88 $24.73 $24.76 $22.25 14,145
2016-10-24 $24.93 $24.93 $24.85 $24.89 $22.37 6,435
2016-10-21 $24.66 $24.79 $24.66 $24.79 $22.28 7,766
2016-10-20 $24.89 $24.89 $24.74 $24.82 $22.31 29,915
2016-10-19 $24.84 $24.95 $24.84 $24.92 $22.40 21,512
2016-10-18 $24.82 $24.91 $24.82 $24.88 $22.36 11,253
2016-10-17 $24.75 $24.76 $24.69 $24.69 $22.19 3,845
2016-10-14 $24.89 $24.95 $24.80 $24.80 $22.29 7,653
2016-10-13 $24.75 $24.81 $24.66 $24.73 $22.23 27,488
2016-10-12 $24.87 $24.90 $24.80 $24.87 $22.35 8,255
2016-10-11 $25.13 $25.13 $24.75 $24.83 $22.32 9,900
2016-10-10 $25.17 $25.17 $25.11 $25.15 $22.60 11,258
2016-10-07 $24.97 $25.02 $24.88 $24.96 $22.43 7,897
2016-10-06 $25.03 $25.09 $24.99 $25.08 $22.54 5,773
2016-10-05 $25.08 $25.13 $25.06 $25.06 $22.52 1,272
2016-10-04 $25.08 $25.08 $24.84 $24.90 $22.38 20,421
2016-10-03 $25.09 $25.12 $25.00 $25.05 $22.51 23,204
2016-09-30 $25.10 $25.25 $25.08 $25.23 $22.67 15,056
2016-09-29 $25.23 $25.25 $24.95 $25.05 $22.51 7,028
2016-09-28 $25.26 $25.26 $25.04 $25.20 $22.65 13,816
2016-09-27 $25.08 $25.18 $25.04 $25.12 $22.58 7,872
2016-09-26 $25.20 $25.20 $25.01 $25.04 $22.51 2,275
2016-09-23 $25.43 $25.43 $25.32 $25.35 $22.68 4,949
2016-09-22 $25.47 $25.49 $25.40 $25.49 $22.80 47,427
2016-09-21 $25.12 $25.33 $25.02 $25.30 $22.63 23,503
2016-09-20 $25.03 $25.03 $25.00 $25.01 $22.37 6,102
2016-09-19 $24.98 $25.09 $24.98 $25.04 $22.40 11,341
2016-09-16 $24.90 $24.90 $24.79 $24.87 $22.25 11,597
2016-09-15 $24.79 $24.97 $24.79 $24.92 $22.29 8,034
2016-09-14 $24.79 $24.79 $24.61 $24.67 $22.07 1,331
2016-09-13 $24.92 $24.92 $24.61 $24.73 $22.12 18,079
2016-09-12 $24.58 $25.05 $24.58 $25.00 $22.37 5,738
2016-09-09 $25.06 $25.07 $24.72 $24.72 $22.11 10,309
2016-09-08 $25.31 $25.32 $25.28 $25.30 $22.63 4,684
2016-09-07 $25.30 $25.37 $25.30 $25.37 $22.70 1,156
2016-09-06 $25.32 $25.32 $25.20 $25.25 $22.59 2,419
2016-09-02 $25.25 $25.25 $25.19 $25.25 $22.59 5,297
2016-09-01 $25.02 $25.10 $25.02 $25.05 $22.41 3,347
2016-08-31 $25.20 $25.20 $25.11 $25.18 $22.53 16,052
2016-08-30 $25.25 $25.25 $25.16 $25.18 $22.52 5,014
2016-08-29 $25.04 $25.23 $25.04 $25.21 $22.56 959
2016-08-26 $25.25 $25.28 $25.02 $25.06 $22.42 5,913
2016-08-25 $25.15 $25.21 $25.13 $25.17 $22.52 114,275
2016-08-24 $25.31 $25.31 $25.11 $25.18 $22.53 3,683
2016-08-23 $25.38 $25.39 $25.30 $25.31 $22.64 9,598
2016-08-22 $25.27 $25.27 $25.14 $25.18 $22.53 8,911
2016-08-19 $25.11 $25.23 $25.11 $25.23 $22.57 9,556
2016-08-18 $25.13 $25.16 $25.11 $25.16 $22.51 67,427
2016-08-17 $25.11 $25.11 $24.97 $25.10 $22.45 26,854
2016-08-16 $25.30 $25.30 $25.10 $25.14 $22.49 4,828
2016-08-15 $25.31 $25.32 $25.21 $25.27 $22.61 21,361
2016-08-12 $25.20 $25.20 $25.13 $25.20 $22.54 5,880
2016-08-11 $25.11 $25.20 $25.09 $25.15 $22.50 7,015
2016-08-10 $25.08 $25.08 $24.98 $25.03 $22.39 20,705
2016-08-09 $25.07 $25.13 $25.02 $25.06 $22.42 6,092
2016-08-08 $25.10 $25.11 $25.05 $25.09 $22.44 20,687
2016-08-05 $25.02 $25.08 $25.01 $25.08 $22.44 1,153
2016-08-04 $24.87 $24.92 $24.80 $24.87 $22.25 5,596
2016-08-03 $24.76 $24.87 $24.76 $24.86 $22.24 11,152
2016-08-02 $24.83 $24.83 $24.64 $24.66 $22.06 1,827
2016-08-01 $25.02 $25.04 $24.92 $24.95 $22.32 25,504
2016-07-29 $24.99 $25.07 $24.89 $25.07 $22.43 4,798
2016-07-28 $24.99 $25.08 $24.94 $25.07 $22.43 4,585
2016-07-27 $25.17 $25.17 $24.98 $25.03 $22.39 38,960
2016-07-26 $25.07 $25.14 $25.07 $25.14 $22.49 6,535
2016-07-25 $25.18 $25.18 $25.02 $25.08 $22.44 30,605
2016-07-22 $25.01 $25.14 $24.93 $25.12 $22.47 7,880
2016-07-21 $25.00 $25.00 $24.86 $24.86 $22.24 5,711
2016-07-20 $24.92 $24.99 $24.92 $24.95 $22.32 9,825
2016-07-19 $24.84 $24.85 $24.75 $24.83 $22.21 22,472
2016-07-18 $24.96 $24.96 $24.89 $24.93 $22.30 12,684
2016-07-15 $24.91 $24.91 $24.83 $24.85 $22.23 6,042
2016-07-14 $24.92 $24.95 $24.87 $24.91 $22.28 120,841
2016-07-13 $24.83 $24.83 $24.70 $24.77 $22.16 4,652
2016-07-12 $24.71 $24.79 $24.67 $24.73 $22.12 74,135
2016-07-11 $24.48 $24.59 $24.48 $24.53 $21.94 98,365
2016-07-08 $24.30 $24.49 $24.28 $24.46 $21.88 26,991
2016-07-07 $24.28 $24.29 $23.97 $24.05 $21.51 6,947
2016-07-06 $23.91 $24.04 $23.87 $24.04 $21.51 9,936
2016-07-05 $24.11 $24.11 $23.98 $24.03 $21.50 13,054
2016-07-01 $24.32 $24.33 $24.20 $24.27 $21.71 20,732
2016-06-30 $23.96 $24.22 $23.92 $24.22 $21.67 65,888
2016-06-29 $23.66 $23.84 $23.66 $23.84 $21.33 16,811
2016-06-28 $23.31 $23.43 $23.20 $23.42 $20.95 124,909
2016-06-27 $23.35 $23.35 $22.96 $23.03 $20.60 7,288
2016-06-24 $23.86 $23.99 $23.56 $23.66 $21.17 26,792
2016-06-23 $24.39 $24.45 $24.36 $24.45 $21.87 10,325
2016-06-22 $24.29 $24.36 $24.20 $24.23 $21.68 15,559
2016-06-21 $24.19 $24.27 $24.18 $24.19 $21.64 5,140
2016-06-20 $24.24 $24.43 $24.24 $24.27 $21.62 11,927
2016-06-17 $24.09 $24.09 $23.94 $24.07 $21.43 3,199
2016-06-16 $23.90 $24.13 $23.86 $24.13 $21.49 244,097
2016-06-15 $24.06 $24.17 $24.03 $24.14 $21.50 15,611
2016-06-14 $24.06 $24.06 $23.91 $24.00 $21.38 42,523
2016-06-13 $24.31 $24.31 $24.18 $24.18 $21.53 1,771
2016-06-10 $24.38 $24.46 $24.30 $24.37 $21.70 11,902
2016-06-09 $24.58 $24.62 $24.49 $24.61 $21.92 2,327
2016-06-08 $24.65 $24.68 $24.58 $24.68 $21.98 7,121
2016-06-07 $24.62 $24.65 $24.54 $24.63 $21.94 20,264
2016-06-06 $24.42 $24.54 $24.41 $24.49 $21.81 1,354,857
2016-06-03 $24.33 $24.43 $24.21 $24.40 $21.73 40,652
2016-06-02 $24.30 $24.46 $24.30 $24.43 $21.76 31,440
2016-06-01 $24.24 $24.35 $24.19 $24.35 $21.69 3,249
2016-05-31 $24.29 $24.40 $24.25 $24.34 $21.68 14,027
2016-05-27 $24.15 $24.30 $24.15 $24.30 $21.64 38,549
2016-05-26 $24.13 $24.17 $24.08 $24.15 $21.51 5,493
2016-05-25 $24.17 $24.20 $24.12 $24.16 $21.52 17,020
2016-05-24 $23.87 $24.05 $23.87 $24.05 $21.42 7,037
2016-05-23 $23.79 $23.79 $23.75 $23.77 $21.17 3,882
2016-05-20 $23.74 $23.82 $23.74 $23.80 $21.20 1,704
2016-05-19 $23.53 $23.60 $23.49 $23.60 $21.01 11,408
2016-05-18 $23.60 $23.86 $23.60 $23.72 $21.13 11,604
2016-05-17 $23.86 $23.93 $23.63 $23.72 $21.13 12,155
2016-05-16 $23.78 $23.93 $23.78 $23.90 $21.29 5,716
2016-05-13 $23.85 $23.85 $23.61 $23.67 $21.08 19,146
2016-05-12 $23.88 $23.88 $23.81 $23.86 $21.25 21,307
2016-05-11 $24.20 $24.20 $23.94 $23.95 $21.33 15,331
2016-05-10 $24.05 $24.15 $23.96 $24.11 $21.48 33,534
2016-05-09 $23.81 $24.02 $23.81 $24.00 $21.38 8,426
2016-05-06 $23.85 $23.85 $23.70 $23.80 $21.20 3,729
2016-05-05 $23.95 $23.95 $23.81 $23.83 $21.22 6,982
2016-05-04 $23.95 $23.95 $23.90 $23.94 $21.32 5,073
2016-05-03 $24.16 $24.17 $24.03 $24.11 $21.47 4,241
2016-05-02 $24.27 $24.35 $24.23 $24.35 $21.69 106,992
2016-04-29 $24.03 $24.17 $24.00 $24.15 $21.51 10,418
2016-04-28 $25.00 $25.00 $24.37 $24.37 $21.70 19,794
2016-04-27 $24.58 $24.62 $24.52 $24.60 $21.91 3,694
2016-04-26 $24.61 $24.61 $24.50 $24.55 $21.86 3,775
2016-04-25 $24.43 $24.47 $24.38 $24.47 $21.79 10,243
2016-04-22 $24.55 $24.58 $24.44 $24.55 $21.86 8,592
2016-04-21 $24.75 $24.75 $24.42 $24.42 $21.75 10,506
2016-04-20 $24.60 $24.73 $24.51 $24.65 $21.95 187,717
2016-04-19 $24.61 $24.67 $24.50 $24.50 $21.82 6,827
2016-04-18 $24.39 $24.51 $24.39 $24.45 $21.78 10,940
2016-04-15 $24.36 $24.38 $24.34 $24.38 $21.71 11,393
2016-04-14 $24.43 $24.45 $24.36 $24.36 $21.70 22,480
2016-04-13 $24.36 $24.47 $24.33 $24.44 $21.77 51,324
2016-04-12 $24.00 $24.19 $23.93 $24.17 $21.53 6,024
2016-04-11 $24.05 $24.11 $23.98 $23.98 $21.36 11,377
2016-04-08 $24.20 $24.20 $24.01 $24.03 $21.40 7,184
2016-04-07 $24.06 $24.09 $23.88 $23.88 $21.27 3,960
2016-04-06 $24.09 $24.20 $24.09 $24.18 $21.54 3,652
2016-04-05 $24.40 $24.40 $24.12 $24.12 $21.48 230,209
2016-04-04 $24.53 $24.54 $24.43 $24.43 $21.76 35,977
2016-04-01 $24.22 $24.44 $24.22 $24.43 $21.76 15,925
2016-03-31 $24.45 $24.45 $24.35 $24.35 $21.69 4,912
2016-03-30 $24.56 $24.56 $24.32 $24.35 $21.69 4,586
2016-03-29 $24.10 $24.34 $24.09 $24.34 $21.68 9,106
2016-03-28 $23.96 $24.19 $23.96 $24.15 $21.51 12,702
2016-03-24 $23.93 $24.01 $23.89 $23.93 $21.31 15,947
2016-03-23 $24.17 $24.17 $24.07 $24.07 $21.44 11,738
2016-03-22 $24.41 $24.41 $24.41 $24.41 $21.66 616
2016-03-21 $24.30 $24.31 $24.26 $24.26 $21.52 1,662
2016-03-18 $24.21 $24.33 $24.20 $24.31 $21.57 22,579
2016-03-17 $24.20 $24.20 $24.13 $24.16 $21.43 8,378
2016-03-16 $24.00 $24.06 $23.81 $24.03 $21.32 8,823
2016-03-15 $24.31 $24.31 $23.81 $23.86 $21.17 4,254
2016-03-14 $24.03 $24.03 $23.92 $24.01 $21.30 2,949
2016-03-11 $23.93 $24.06 $23.83 $24.06 $21.34 20,630
2016-03-10 $23.45 $23.57 $23.45 $23.57 $20.91 1,103
2016-03-09 $23.55 $23.55 $23.50 $23.50 $20.84 7,481
2016-03-08 $23.58 $23.60 $23.45 $23.46 $20.81 6,533
2016-03-07 $23.59 $23.76 $23.59 $23.75 $21.07 4,548
2016-03-04 $23.67 $23.68 $23.58 $23.68 $21.00 35,574
2016-03-03 $23.45 $23.57 $23.40 $23.55 $20.89 7,042
2016-03-02 $23.28 $23.49 $23.27 $23.49 $20.83 13,943
2016-03-01 $23.01 $23.31 $22.97 $23.31 $20.68 49,210
2016-02-29 $22.99 $23.06 $22.91 $22.91 $20.32 42,791
2016-02-26 $23.14 $23.15 $22.98 $22.98 $20.39 98,357
2016-02-25 $22.75 $22.85 $22.75 $22.85 $20.27 8,000
2016-02-24 $22.58 $22.75 $22.58 $22.75 $20.18 2,917
2016-02-23 $22.76 $22.76 $22.62 $22.67 $20.11 9,761
2016-02-22 $22.76 $22.76 $22.76 $22.76 $20.20 112
2016-02-19 $22.35 $22.44 $22.27 $22.44 $19.91 5,018
2016-02-18 $22.70 $22.70 $22.50 $22.56 $20.01 3,473
2016-02-17 $22.50 $22.57 $22.50 $22.55 $20.00 12,170
2016-02-16 $22.07 $22.25 $22.01 $22.25 $19.74 2,194
2016-02-12 $21.55 $21.76 $21.55 $21.76 $19.30 1,633
2016-02-11 $21.42 $21.42 $21.24 $21.35 $18.94 11,199
2016-02-10 $21.81 $21.94 $21.72 $21.72 $19.27 59,134
2016-02-09 $21.52 $21.80 $21.44 $21.64 $19.19 136,165
2016-02-08 $21.70 $21.71 $21.30 $21.54 $19.11 28,893
2016-02-05 $22.27 $22.34 $21.95 $21.95 $19.47 22,180
2016-02-04 $22.20 $22.32 $22.18 $22.27 $19.76 9,023
2016-02-03 $22.22 $22.35 $21.98 $22.25 $19.74 31,072
2016-02-02 $22.60 $22.60 $22.20 $22.21 $19.71 3,290
2016-02-01 $22.61 $22.80 $22.57 $22.76 $20.19 8,603
2016-01-29 $22.19 $22.63 $22.19 $22.61 $20.06 4,263
2016-01-28 $22.03 $22.15 $22.03 $22.15 $19.65 55,366
2016-01-27 $22.32 $22.52 $22.08 $22.08 $19.59 13,287
2016-01-26 $22.36 $22.43 $22.19 $22.37 $19.85 3,626
2016-01-25 $22.38 $22.38 $22.10 $22.11 $19.61 10,622
2016-01-22 $22.11 $22.46 $22.11 $22.46 $19.93 27,035
2016-01-21 $21.88 $22.12 $21.82 $21.99 $19.51 8,448
2016-01-20 $21.48 $22.09 $21.44 $21.94 $19.46 14,356
2016-01-19 $22.25 $22.25 $21.97 $22.13 $19.63 3,791
2016-01-15 $22.13 $22.18 $21.95 $22.15 $19.65 53,368
2016-01-14 $22.21 $22.68 $22.21 $22.57 $20.02 24,979
2016-01-13 $22.97 $23.00 $22.31 $22.31 $19.79 23,158
2016-01-12 $22.81 $22.86 $22.56 $22.84 $20.26 2,850
2016-01-11 $22.56 $22.57 $22.49 $22.49 $19.95 5,967
2016-01-08 $22.92 $22.92 $22.87 $22.87 $20.29 2,100
2016-01-07 $23.10 $23.17 $22.95 $23.03 $20.43 5,572
2016-01-06 $23.52 $23.52 $23.49 $23.49 $20.84 384
2016-01-05 $23.70 $23.85 $23.65 $23.85 $21.16 8,654
2016-01-04 $23.61 $23.65 $23.50 $23.65 $20.98 2,112
2015-12-31 $24.66 $24.66 $24.05 $24.05 $21.34 16,245
2015-12-30 $24.35 $24.37 $24.31 $24.31 $21.57 22,757
2015-12-29 $24.35 $24.42 $24.30 $24.39 $21.64 31,227
2015-12-28 $24.21 $24.23 $24.00 $24.11 $21.38 9,125
2015-12-24 $24.21 $24.22 $24.21 $24.22 $21.48 837
2015-12-23 $24.20 $24.25 $24.09 $24.25 $21.47 2,706
2015-12-22 $23.83 $24.05 $23.83 $24.05 $21.29 2,779
2015-12-21 $23.73 $23.73 $23.69 $23.70 $20.98 772
2015-12-18 $23.67 $23.68 $23.57 $23.57 $20.87 3,753
2015-12-17 $24.11 $24.12 $23.99 $24.03 $21.27 15,017
2015-12-16 $24.08 $24.27 $23.96 $24.24 $21.46 18,570
2015-12-15 $23.88 $23.97 $23.83 $23.83 $21.10 6,280
2015-12-14 $23.43 $23.51 $23.43 $23.50 $20.81 2,442
2015-12-11 $23.79 $23.82 $23.62 $23.62 $20.91 8,802
2015-12-10 $24.19 $24.19 $24.02 $24.15 $21.38 625
2015-12-09 $24.13 $24.24 $23.93 $24.00 $21.25 24,235
2015-12-08 $24.56 $24.56 $24.09 $24.19 $21.42 8,554
2015-12-07 $24.86 $24.86 $24.31 $24.43 $21.63 5,540
2015-12-04 $24.38 $24.65 $24.29 $24.50 $21.69 1,800,855
2015-12-03 $24.66 $24.66 $23.97 $24.09 $21.33 89,264
2015-12-02 $24.65 $24.70 $24.35 $24.43 $21.63 202,882
2015-12-01 $24.45 $24.60 $24.45 $24.60 $21.78 1,300
2015-11-30 $24.55 $24.55 $24.55 $24.55 $21.73 0
2015-11-27 $24.55 $24.55 $24.55 $24.55 $21.73 0
2015-11-25 $24.55 $24.55 $24.55 $24.55 $21.73 305
2015-11-24 $24.50 $24.50 $24.50 $24.50 $21.69 0
2015-11-23 $24.50 $24.50 $24.50 $24.50 $21.69 0
2015-11-20 $24.50 $24.50 $24.50 $24.50 $21.69 800
2015-11-19 $24.37 $24.37 $24.29 $24.32 $21.53 630
2015-11-18 $23.83 $23.83 $23.83 $23.83 $21.10 0
2015-11-17 $23.83 $23.83 $23.83 $23.83 $21.10 2
2015-11-16 $23.83 $23.83 $23.83 $23.83 $21.10 230
2015-11-13 $23.84 $23.84 $23.84 $23.84 $21.11 618
2015-11-12 $24.49 $24.49 $24.49 $24.49 $21.68 0
2015-11-11 $24.49 $24.49 $24.49 $24.49 $21.68 0
2015-11-10 $24.41 $24.49 $24.41 $24.49 $21.68 604
2015-11-09 $24.64 $24.64 $24.41 $24.41 $21.61 3,691
2015-11-06 $24.57 $24.77 $24.56 $24.69 $21.86 9,855
2015-11-05 $24.62 $24.72 $24.60 $24.72 $21.89 2,767
2015-11-04 $24.74 $24.74 $24.74 $24.74 $21.90 0
2015-11-03 $24.74 $24.74 $24.74 $24.74 $21.90 0
2015-11-02 $24.63 $24.77 $24.63 $24.74 $21.90 1,015
2015-10-30 $24.47 $24.53 $24.47 $24.52 $21.71 901
2015-10-29 $24.49 $24.49 $24.49 $24.49 $21.68 669
2015-10-28 $24.44 $24.49 $24.31 $24.48 $21.67 1,732
2015-10-27 $24.20 $24.27 $24.19 $24.22 $21.44 1,772
2015-10-26 $24.26 $24.26 $24.26 $24.26 $21.48 100
2015-10-23 $24.22 $24.22 $24.17 $24.17 $21.39 4,106
2015-10-22 $24.18 $24.18 $24.14 $24.14 $21.37 300
2015-10-21 $24.07 $24.07 $24.07 $24.07 $21.31 186
2015-10-20 $24.12 $24.12 $24.12 $24.12 $21.35 1,000
2015-10-19 $24.12 $24.12 $24.12 $24.12 $21.35 1,500
2015-10-16 $24.02 $24.04 $24.00 $24.00 $21.25 1,445
2015-10-15 $23.91 $23.91 $23.91 $23.91 $21.17 0
2015-10-14 $23.91 $23.91 $23.91 $23.91 $21.17 44
2015-10-13 $23.89 $24.02 $23.89 $23.91 $21.17 3,906
2015-10-12 $24.18 $24.18 $23.94 $23.94 $21.19 1,054
2015-10-09 $24.00 $24.00 $23.99 $24.00 $21.25 1,445
2015-10-08 $23.76 $23.77 $23.76 $23.76 $21.04 2,822
2015-10-07 $23.58 $23.71 $23.57 $23.70 $20.98 3,411
2015-10-06 $23.72 $23.72 $23.72 $23.72 $21.00 20
2015-10-05 $23.72 $23.72 $23.72 $23.72 $21.00 101
2015-10-02 $23.09 $23.09 $23.09 $23.09 $20.44 26
2015-10-01 $23.09 $23.09 $23.09 $23.09 $20.44 2,125
2015-09-30 $23.05 $23.05 $23.05 $23.05 $20.41 312
2015-09-29 $22.51 $22.51 $22.51 $22.51 $19.93 0
2015-09-28 $23.44 $23.44 $22.51 $22.51 $19.93 1,124
2015-09-25 $23.22 $23.22 $23.22 $23.22 $20.56 46
2015-09-24 $23.30 $23.30 $23.30 $23.30 $20.56 0
2015-09-23 $23.28 $23.30 $23.28 $23.30 $20.56 1,120
2015-09-22 $23.35 $23.37 $23.35 $23.37 $20.63 4,231
2015-09-21 $23.80 $23.80 $23.80 $23.80 $21.00 0
2015-09-18 $23.86 $23.86 $23.80 $23.80 $21.00 1,959
2015-09-17 $23.84 $24.39 $23.84 $24.39 $21.53 799
2015-09-16 $23.83 $23.83 $23.83 $23.83 $21.03 0
2015-09-15 $24.02 $24.02 $23.72 $23.83 $21.03 10,049
2015-09-14 $23.60 $23.61 $23.60 $23.61 $20.84 688
2015-09-11 $23.53 $23.53 $23.53 $23.53 $20.77 4,046
2015-09-10 $23.89 $23.89 $23.89 $23.89 $21.08 0
2015-09-09 $23.89 $23.89 $23.89 $23.89 $21.08 815
2015-09-08 $23.24 $23.24 $23.24 $23.24 $20.51 30
2015-09-04 $23.20 $23.30 $23.17 $23.24 $20.51 2,293
2015-09-03 $23.19 $23.19 $23.19 $23.19 $20.47 0
2015-09-02 $23.25 $23.25 $23.14 $23.19 $20.47 6,774
2015-09-01 $23.10 $23.10 $22.95 $22.99 $20.29 5,685
2015-08-31 $23.72 $23.75 $23.64 $23.69 $20.91 31,138
2015-08-28 $24.13 $24.13 $23.75 $23.76 $20.97 6,063
2015-08-27 $23.73 $23.81 $23.63 $23.81 $21.02 6,787
2015-08-26 $22.98 $23.24 $22.82 $23.24 $20.51 5,847
2015-08-25 $23.41 $23.41 $22.75 $22.75 $20.08 2,534
2015-08-24 $23.01 $23.55 $22.80 $22.80 $20.12 6,820
2015-08-21 $24.62 $24.62 $23.86 $23.91 $21.10 4,110
2015-08-20 $25.44 $25.44 $24.79 $24.79 $21.88 436
2015-08-19 $25.00 $25.15 $25.00 $25.12 $22.17 3,723
2015-08-18 $25.27 $25.27 $25.27 $25.27 $22.30 151
2015-08-17 $24.71 $25.10 $24.71 $25.10 $22.15 786
2015-08-14 $25.02 $25.02 $25.02 $25.02 $22.08 0
2015-08-13 $25.02 $25.02 $25.02 $25.02 $22.08 282
2015-08-12 $24.90 $24.90 $24.74 $24.78 $21.87 554
2015-08-11 $24.97 $24.97 $24.97 $24.97 $22.04 0
2015-08-10 $24.97 $24.97 $24.97 $24.97 $22.04 0
2015-08-07 $24.97 $24.97 $24.97 $24.97 $22.04 82
2015-08-06 $25.04 $25.04 $24.97 $24.97 $22.04 9,397
2015-08-05 $25.16 $25.16 $25.16 $25.16 $22.20 21,705
2015-08-04 $24.96 $24.96 $24.96 $24.96 $22.03 100
2015-08-03 $25.16 $25.18 $25.16 $25.18 $22.22 1,097
2015-07-31 $25.24 $25.24 $25.14 $25.14 $22.19 1,700
2015-07-30 $25.00 $25.07 $24.98 $25.07 $22.12 3,258
2015-07-29 $24.98 $25.09 $24.98 $25.09 $22.14 200
2015-07-28 $24.60 $24.77 $24.59 $24.77 $21.86 1,117
2015-07-27 $24.71 $24.71 $24.64 $24.64 $21.75 2,350
2015-07-24 $25.12 $25.12 $25.12 $25.12 $22.17 40
2015-07-23 $25.09 $25.12 $25.09 $25.12 $22.17 4,212
2015-07-22 $25.21 $25.21 $25.19 $25.19 $22.23 1,340

iShares MSCI USA Multifactor ETF (LRGF) News Headlines

Recent iShares MSCI USA Multifactor ETF (LRGF) News
Similar Companies to iShares MSCI USA Multifactor ETF (LRGF) 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.