iShares International Developed Property ETF (WPS) Exchange: NYSE ARCA

Data as of May 16, 2022

$31.72 ($-0.50) -1.55%

iShares International Developed Property ETF - Daily Information
Click for more stock information on iShares International Developed Property ETF.
Daily Information Data
Date May 16, 2022
Open $31.74
Previous Close $31.72
High $31.92
Low $31.63
Adjusted Open $31.74
Previous Adjusted Close $31.72
Adjusted High $31.92
Adjusted Low $31.63

About iShares International Developed Property ETF (WPS)

The Fund seeks to track the investment results of the S&P Developed ex-U.S. Property IndexTM (the “Underlying Index”), which is a free float-adjusted, market capitalization-weighted index that defines and measures the investable universe of publicly-traded property companies domiciled in developed countries outside of the U.S. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the real estate industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2019, the Underlying Index was comprised of securities of companies in the following countries or regions: Australia, Austria, Belgium, Canada, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Singapore, South Korea, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). 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 invests at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares International Developed Property ETF (WPS)

Date Open High Low Close Adj.Close Volume
2022-05-06 $31.74 $31.92 $31.63 $31.72 $31.72 7,506
2022-05-05 $32.61 $32.61 $32.12 $32.22 $32.22 728
2022-05-04 $32.28 $32.80 $32.08 $32.80 $32.80 17,143
2022-05-03 $32.50 $32.68 $32.50 $32.56 $32.56 2,641
2022-05-02 $32.67 $32.67 $32.37 $32.61 $32.61 10,785
2022-04-29 $33.43 $33.44 $33.02 $33.02 $33.02 3,043
2022-04-28 $33.41 $33.55 $33.27 $33.53 $33.53 6,287
2022-04-27 $33.49 $33.49 $33.21 $33.35 $33.35 1,429
2022-04-26 $33.68 $33.68 $33.30 $33.30 $33.30 1,094
2022-04-25 $33.56 $33.70 $33.55 $33.70 $33.70 1,372
2022-04-22 $34.20 $34.28 $33.87 $33.87 $33.87 2,163
2022-04-21 $34.80 $34.80 $34.35 $34.40 $34.40 2,919
2022-04-20 $34.56 $34.56 $34.46 $34.46 $34.46 1,809
2022-04-19 $34.28 $34.39 $34.23 $34.34 $34.34 4,715
2022-04-18 $34.53 $34.56 $34.49 $34.49 $34.49 577
2022-04-14 $34.59 $34.71 $34.59 $34.65 $34.65 2,035
2022-04-13 $34.47 $34.62 $34.47 $34.62 $34.62 1,789
2022-04-12 $34.70 $34.71 $34.48 $34.48 $34.48 2,845
2022-04-11 $34.93 $34.94 $34.83 $34.83 $34.83 2,567
2022-04-08 $34.85 $35.07 $34.83 $35.00 $35.00 1,948
2022-04-07 $35.03 $35.12 $35.03 $35.12 $35.12 509
2022-04-06 $35.29 $35.30 $35.21 $35.26 $35.26 2,172
2022-04-05 $35.84 $35.84 $35.57 $35.62 $35.62 1,760
2022-04-04 $35.76 $35.85 $35.76 $35.82 $35.82 1,322
2022-04-01 $35.68 $35.78 $35.61 $35.78 $35.78 3,475
2022-03-31 $35.70 $35.70 $35.39 $35.39 $35.39 3,451
2022-03-30 $35.87 $35.91 $35.73 $35.77 $35.77 2,236
2022-03-29 $35.79 $35.98 $35.68 $35.97 $35.97 13,726
2022-03-28 $35.23 $35.35 $35.23 $35.30 $35.30 630
2022-03-25 $35.25 $35.42 $35.24 $35.42 $35.42 1,413
2022-03-24 $35.08 $35.08 $35.03 $35.07 $35.07 1,234
2022-03-23 $35.24 $35.33 $35.11 $35.12 $34.96 1,508
2022-03-22 $35.80 $35.88 $35.80 $35.88 $35.72 2,005
2022-03-21 $35.56 $35.69 $35.45 $35.45 $35.29 1,957
2022-03-18 $35.27 $35.74 $35.27 $35.74 $35.57 1,017
2022-03-17 $35.06 $35.47 $35.06 $35.34 $35.17 9,353
2022-03-16 $34.98 $35.03 $34.49 $35.03 $34.87 4,052
2022-03-15 $34.23 $34.27 $34.11 $34.22 $34.06 2,426
2022-03-14 $34.48 $34.67 $34.22 $34.24 $34.08 4,559
2022-03-11 $34.49 $34.49 $34.13 $34.13 $33.97 1,512
2022-03-10 $34.43 $34.43 $34.29 $34.35 $34.20 4,352
2022-03-09 $34.23 $34.47 $34.13 $34.30 $34.14 6,898
2022-03-08 $33.38 $33.79 $33.22 $33.44 $33.29 5,838
2022-03-07 $33.95 $33.95 $33.37 $33.46 $33.31 2,148
2022-03-04 $34.00 $34.08 $34.00 $34.07 $33.91 922
2022-03-03 $35.07 $35.07 $34.59 $34.64 $34.48 6,792
2022-03-02 $34.84 $35.00 $34.82 $35.00 $34.84 1,374
2022-03-01 $34.97 $34.99 $34.63 $34.65 $34.49 2,105
2022-02-28 $35.26 $35.40 $35.14 $35.27 $35.11 1,071
2022-02-25 $35.19 $35.41 $35.15 $35.41 $35.25 2,459
2022-02-24 $34.09 $34.79 $34.09 $34.77 $34.61 5,940
2022-02-23 $35.43 $35.43 $34.99 $34.99 $34.83 611
2022-02-22 $35.41 $35.43 $35.20 $35.29 $35.13 2,671
2022-02-18 $35.95 $35.95 $35.56 $35.58 $35.42 1,129
2022-02-17 $35.90 $35.97 $35.81 $35.81 $35.65 1,533
2022-02-16 $35.85 $36.15 $35.85 $36.15 $35.98 4,412
2022-02-15 $35.66 $35.67 $35.57 $35.67 $35.51 1,718
2022-02-14 $35.17 $35.23 $35.16 $35.23 $35.07 725
2022-02-11 $35.80 $35.80 $35.41 $35.41 $35.25 565
2022-02-10 $35.70 $36.26 $35.70 $35.89 $35.72 4,163
2022-02-09 $35.85 $35.99 $35.85 $35.99 $35.82 3,786
2022-02-08 $35.33 $35.49 $35.33 $35.42 $35.26 4,222
2022-02-07 $35.55 $35.62 $35.46 $35.56 $35.40 2,246
2022-02-04 $35.72 $35.74 $35.59 $35.74 $35.58 3,992
2022-02-03 $36.16 $36.18 $35.96 $36.00 $35.84 4,909
2022-02-02 $36.13 $36.16 $36.04 $36.16 $35.99 2,599
2022-02-01 $35.66 $35.92 $35.66 $35.92 $35.75 1,376
2022-01-31 $35.45 $35.94 $35.45 $35.92 $35.76 7,457
2022-01-28 $35.08 $35.42 $35.08 $35.42 $35.26 1,375
2022-01-27 $35.61 $35.61 $35.28 $35.28 $35.12 1,830
2022-01-26 $35.88 $35.88 $35.37 $35.49 $35.33 1,585
2022-01-25 $35.25 $35.58 $35.14 $35.46 $35.30 3,845
2022-01-24 $35.34 $35.61 $35.00 $35.61 $35.44 2,353
2022-01-21 $35.92 $35.92 $35.67 $35.70 $35.54 3,196
2022-01-20 $36.10 $36.10 $35.71 $35.71 $35.54 2,063
2022-01-19 $36.20 $36.23 $35.97 $35.98 $35.81 17,378
2022-01-18 $36.11 $36.11 $35.96 $36.00 $35.83 7,688
2022-01-14 $36.55 $36.56 $36.49 $36.56 $36.40 595
2022-01-13 $36.98 $36.98 $36.70 $36.70 $36.53 721
2022-01-12 $36.69 $36.84 $36.69 $36.83 $36.66 1,634
2022-01-11 $36.35 $36.53 $36.35 $36.53 $36.37 2,197
2022-01-10 $36.13 $36.38 $36.13 $36.36 $36.19 1,250
2022-01-07 $36.62 $36.66 $36.62 $36.66 $36.49 419
2022-01-06 $36.73 $36.79 $36.70 $36.71 $36.54 2,425
2022-01-05 $37.37 $37.37 $36.98 $36.98 $36.81 1,422
2022-01-04 $37.32 $37.32 $37.25 $37.30 $37.12 1,979
2022-01-03 $37.19 $37.26 $37.17 $37.25 $37.08 2,590
2021-12-31 $37.26 $37.29 $37.20 $37.26 $37.09 12,563
2021-12-30 $37.28 $37.28 $37.25 $37.25 $37.08 247
2021-12-29 $37.13 $37.17 $37.12 $37.17 $37.00 1,400
2021-12-28 $37.00 $37.07 $36.98 $37.02 $36.85 2,375
2021-12-27 $36.57 $36.89 $36.57 $36.89 $36.72 4,526
2021-12-23 $36.36 $36.60 $36.36 $36.56 $36.39 5,368
2021-12-22 $36.23 $36.40 $36.23 $36.38 $36.21 1,281
2021-12-21 $36.21 $36.32 $36.20 $36.28 $36.11 3,623
2021-12-20 $36.10 $36.13 $35.87 $36.02 $35.85 9,508
2021-12-17 $36.49 $36.63 $36.44 $36.50 $36.34 14,986
2021-12-16 $36.56 $36.56 $36.40 $36.42 $36.25 1,404
2021-12-15 $36.28 $36.58 $36.21 $36.58 $36.41 5,499
2021-12-14 $36.37 $36.37 $36.09 $36.23 $36.06 12,330
2021-12-13 $36.40 $36.52 $36.40 $36.41 $36.25 8,938
2021-12-10 $37.27 $37.41 $37.27 $37.41 $36.68 3,175
2021-12-09 $37.29 $37.40 $37.27 $37.30 $36.57 6,754
2021-12-08 $37.35 $37.48 $37.35 $37.44 $36.71 4,447
2021-12-07 $37.31 $37.46 $37.31 $37.42 $36.69 5,390
2021-12-06 $36.93 $37.13 $36.93 $37.12 $36.40 12,448
2021-12-03 $36.92 $36.92 $36.60 $36.72 $36.01 11,955
2021-12-02 $36.56 $36.90 $36.56 $36.83 $36.12 12,375
2021-12-01 $36.71 $36.71 $36.40 $36.41 $35.70 2,414
2021-11-30 $36.98 $37.05 $36.66 $36.70 $35.99 1,683
2021-11-29 $37.13 $37.13 $36.90 $37.07 $36.35 6,293
2021-11-26 $37.41 $37.41 $37.02 $37.14 $36.41 9,447
2021-11-24 $37.69 $37.77 $37.65 $37.77 $37.03 14,855
2021-11-23 $37.65 $37.77 $37.60 $37.68 $36.95 4,109
2021-11-22 $37.94 $37.94 $37.69 $37.69 $36.95 14,726
2021-11-19 $37.86 $38.02 $37.86 $37.95 $37.21 2,147
2021-11-18 $37.95 $38.07 $37.95 $38.07 $37.33 2,010
2021-11-17 $37.95 $37.95 $37.78 $37.88 $37.14 10,853
2021-11-16 $38.15 $38.25 $38.04 $38.04 $37.30 9,815
2021-11-15 $38.22 $38.22 $38.07 $38.08 $37.33 2,674
2021-11-12 $38.14 $38.20 $38.11 $38.20 $37.45 4,683
2021-11-11 $38.03 $38.04 $37.99 $38.03 $37.29 2,009
2021-11-10 $38.42 $38.42 $38.06 $38.09 $37.35 2,757
2021-11-09 $38.49 $38.57 $38.49 $38.56 $37.81 3,655
2021-11-08 $38.76 $38.76 $38.66 $38.71 $37.96 9,840
2021-11-05 $38.60 $38.74 $38.60 $38.73 $37.97 11,352
2021-11-04 $38.51 $38.53 $38.49 $38.53 $37.78 1,265
2021-11-03 $38.07 $38.40 $38.07 $38.40 $37.65 6,800
2021-11-02 $38.16 $38.26 $38.08 $38.14 $37.39 14,933
2021-11-01 $38.17 $38.22 $38.10 $38.22 $37.47 3,766
2021-10-29 $38.25 $38.29 $38.19 $38.29 $37.54 3,538
2021-10-28 $38.54 $38.74 $38.48 $38.74 $37.98 52,975
2021-10-27 $38.48 $38.60 $38.40 $38.44 $37.69 9,749
2021-10-26 $38.48 $38.48 $38.27 $38.30 $37.55 6,798
2021-10-25 $38.40 $38.53 $38.40 $38.42 $37.67 21,263
2021-10-22 $38.43 $38.49 $38.37 $38.42 $37.67 4,310
2021-10-21 $38.39 $38.39 $38.30 $38.30 $37.55 416
2021-10-20 $38.12 $38.30 $38.12 $38.30 $37.55 6,865
2021-10-19 $38.27 $38.44 $38.27 $38.38 $37.63 4,650
2021-10-18 $38.15 $38.15 $38.15 $38.15 $37.40 168
2021-10-15 $38.02 $38.16 $38.02 $38.16 $37.41 266
2021-10-14 $37.78 $38.00 $37.78 $37.92 $37.19 667
2021-10-13 $37.51 $37.70 $37.51 $37.70 $36.96 503
2021-10-12 $37.02 $37.23 $37.02 $37.16 $36.44 886
2021-10-11 $37.00 $37.00 $36.92 $36.99 $36.27 879
2021-10-08 $37.10 $37.10 $36.93 $36.93 $36.21 644
2021-10-07 $37.14 $37.14 $37.14 $37.14 $36.41 194
2021-10-06 $36.63 $36.98 $36.63 $36.98 $36.26 264
2021-10-05 $36.95 $37.24 $36.89 $37.12 $36.40 3,636
2021-10-04 $37.29 $37.29 $37.02 $37.06 $36.34 1,954
2021-10-01 $37.07 $37.28 $36.89 $37.22 $36.50 6,910
2021-09-30 $37.25 $37.32 $37.01 $37.04 $36.32 3,322
2021-09-29 $37.29 $37.34 $37.19 $37.19 $36.47 4,803
2021-09-28 $37.48 $37.48 $37.24 $37.39 $36.66 6,808
2021-09-27 $38.08 $38.11 $38.05 $38.05 $37.31 1,603
2021-09-24 $37.92 $38.03 $37.92 $38.03 $37.29 875
2021-09-23 $39.09 $39.13 $39.04 $39.04 $37.82 732
2021-09-22 $38.57 $38.73 $38.57 $38.61 $37.41 1,359
2021-09-21 $38.46 $38.49 $38.46 $38.49 $37.29 636
2021-09-20 $38.05 $38.10 $37.94 $38.04 $36.85 7,481
2021-09-17 $38.97 $38.98 $38.86 $38.86 $37.65 921
2021-09-16 $39.08 $39.25 $39.08 $39.23 $38.00 1,372
2021-09-15 $39.30 $39.43 $39.22 $39.43 $38.20 2,462
2021-09-14 $39.61 $39.64 $39.36 $39.36 $38.13 5,449
2021-09-13 $39.44 $39.50 $39.39 $39.46 $38.23 1,855
2021-09-10 $39.49 $39.49 $39.21 $39.21 $37.98 1,725
2021-09-09 $39.68 $39.70 $39.54 $39.54 $38.30 247
2021-09-08 $39.52 $39.52 $39.35 $39.35 $38.12 1,129
2021-09-07 $39.68 $39.78 $39.68 $39.78 $38.54 247
2021-09-03 $39.98 $40.07 $39.91 $40.01 $38.76 6,986
2021-09-02 $39.82 $39.90 $39.82 $39.88 $38.64 1,962
2021-09-01 $39.79 $39.94 $39.79 $39.81 $38.57 2,630
2021-08-31 $39.65 $39.65 $39.56 $39.61 $38.37 568
2021-08-30 $39.73 $39.76 $39.68 $39.76 $38.52 716
2021-08-27 $39.34 $39.71 $39.30 $39.71 $38.47 661
2021-08-26 $39.05 $39.05 $39.05 $39.05 $37.83 166
2021-08-25 $39.20 $39.20 $39.16 $39.16 $37.93 578
2021-08-24 $39.14 $39.22 $39.14 $39.22 $37.99 567
2021-08-23 $39.10 $39.20 $39.10 $39.19 $37.97 741
2021-08-20 $39.09 $39.25 $39.04 $39.25 $38.03 8,249
2021-08-19 $38.90 $39.08 $38.88 $39.03 $37.81 4,535
2021-08-18 $39.43 $39.43 $39.27 $39.27 $38.04 1,386
2021-08-17 $39.07 $39.15 $39.04 $39.15 $37.93 1,349
2021-08-16 $39.56 $39.64 $39.53 $39.64 $38.40 5,490
2021-08-13 $39.60 $39.70 $39.60 $39.64 $38.40 2,304
2021-08-12 $39.39 $39.48 $39.39 $39.48 $38.24 956
2021-08-11 $39.43 $39.43 $39.43 $39.43 $38.20 296
2021-08-10 $39.08 $39.21 $39.03 $39.14 $37.91 4,104
2021-08-09 $39.48 $39.54 $39.33 $39.41 $38.18 677
2021-08-06 $39.57 $39.57 $39.42 $39.51 $38.28 1,012
2021-08-05 $39.72 $39.80 $39.71 $39.74 $38.50 2,467
2021-08-04 $39.53 $39.62 $39.43 $39.43 $38.20 1,698
2021-08-03 $39.39 $39.45 $39.28 $39.41 $38.18 5,032
2021-08-02 $39.46 $39.46 $39.25 $39.25 $38.02 2,033
2021-07-30 $39.29 $39.29 $39.14 $39.21 $37.99 2,260
2021-07-29 $39.33 $39.37 $39.25 $39.29 $38.06 3,949
2021-07-28 $39.19 $39.40 $39.17 $39.29 $38.06 53,094
2021-07-27 $38.95 $38.96 $38.84 $38.96 $37.74 1,266
2021-07-26 $38.81 $38.91 $38.79 $38.91 $37.70 1,970
2021-07-23 $38.89 $39.00 $38.89 $38.97 $37.75 2,797
2021-07-22 $39.07 $39.07 $38.90 $38.90 $37.69 2,522
2021-07-21 $38.80 $38.91 $38.78 $38.86 $37.65 1,863
2021-07-20 $38.50 $38.57 $38.50 $38.52 $37.32 848
2021-07-19 $38.50 $38.50 $38.17 $38.23 $37.04 2,907
2021-07-16 $38.96 $38.96 $38.86 $38.86 $37.64 4,797
2021-07-15 $39.01 $39.05 $38.92 $39.00 $37.78 1,633
2021-07-14 $39.25 $39.27 $39.20 $39.27 $38.04 432
2021-07-13 $39.40 $39.41 $39.26 $39.32 $38.09 1,014
2021-07-12 $39.59 $39.61 $39.54 $39.61 $38.37 602
2021-07-09 $39.22 $39.44 $39.19 $39.39 $38.16 26,176
2021-07-08 $38.77 $38.82 $38.71 $38.76 $37.55 6,176
2021-07-07 $39.05 $39.05 $38.87 $38.98 $37.76 22,478
2021-07-06 $38.97 $39.00 $38.97 $39.00 $37.78 4,422
2021-07-02 $38.63 $38.71 $38.61 $38.71 $37.50 746
2021-07-01 $38.31 $38.31 $38.17 $38.22 $37.03 4,065
2021-06-30 $38.33 $38.33 $38.21 $38.27 $37.08 2,586
2021-06-29 $38.65 $38.65 $38.49 $38.51 $37.31 3,218
2021-06-28 $38.83 $38.83 $38.60 $38.62 $37.41 1,753
2021-06-25 $38.96 $38.96 $38.96 $38.96 $37.74 268
2021-06-24 $38.96 $38.96 $38.86 $38.96 $37.74 1,760
2021-06-23 $38.94 $38.94 $38.84 $38.85 $37.64 1,158
2021-06-22 $38.88 $39.10 $38.83 $39.10 $37.88 2,804
2021-06-21 $38.62 $38.92 $38.55 $38.90 $37.68 26,201
2021-06-18 $38.43 $38.53 $38.36 $38.36 $37.16 2,206
2021-06-17 $38.89 $38.98 $38.67 $38.81 $37.59 4,728
2021-06-16 $39.51 $39.61 $39.21 $39.21 $37.99 2,987
2021-06-15 $39.55 $39.62 $39.47 $39.54 $38.31 107,326
2021-06-14 $39.72 $39.84 $39.64 $39.76 $38.52 4,094
2021-06-11 $39.70 $39.70 $39.56 $39.67 $38.43 3,746
2021-06-10 $39.91 $39.94 $39.83 $39.90 $38.66 3,442
2021-06-09 $40.00 $40.12 $40.00 $40.00 $38.45 4,075
2021-06-08 $39.92 $39.92 $39.75 $39.87 $38.32 3,416
2021-06-07 $39.48 $39.63 $39.48 $39.63 $38.09 2,713
2021-06-04 $39.18 $39.34 $39.18 $39.34 $37.82 1,953
2021-06-03 $39.08 $39.08 $38.94 $38.94 $37.43 1,174
2021-06-02 $39.16 $39.32 $39.16 $39.29 $37.77 1,221
2021-06-01 $38.87 $38.97 $38.74 $38.77 $37.27 2,356
2021-05-28 $38.74 $38.85 $38.74 $38.80 $37.30 2,464
2021-05-27 $38.67 $38.78 $38.64 $38.73 $37.23 1,353
2021-05-26 $38.43 $38.59 $38.43 $38.48 $36.99 1,955
2021-05-25 $38.44 $38.44 $38.28 $38.38 $36.89 2,356
2021-05-24 $38.39 $38.43 $38.32 $38.38 $36.89 3,880
2021-05-21 $38.10 $38.12 $37.96 $38.10 $36.63 5,049
2021-05-20 $38.14 $38.34 $38.14 $38.29 $36.81 2,530
2021-05-19 $37.76 $37.83 $37.76 $37.83 $36.37 1,061
2021-05-18 $37.95 $38.18 $37.95 $37.98 $36.51 1,453
2021-05-17 $37.60 $37.75 $37.56 $37.67 $36.21 2,395
2021-05-14 $37.53 $37.58 $37.49 $37.58 $36.12 4,089
2021-05-13 $37.31 $37.45 $37.18 $37.45 $35.99 3,408
2021-05-12 $37.48 $37.51 $37.19 $37.27 $35.83 5,504
2021-05-11 $37.92 $38.02 $37.90 $38.00 $36.53 2,727
2021-05-10 $38.57 $38.63 $38.39 $38.39 $36.90 1,423
2021-05-07 $38.08 $38.39 $38.08 $38.39 $36.90 6,585
2021-05-06 $37.71 $37.95 $37.71 $37.95 $36.48 2,488
2021-05-05 $37.70 $37.78 $37.55 $37.65 $36.19 2,600
2021-05-04 $37.60 $37.70 $37.58 $37.70 $36.23 3,855
2021-05-03 $37.80 $37.96 $37.80 $37.95 $36.48 1,545
2021-04-30 $37.84 $37.89 $37.60 $37.63 $36.17 5,239
2021-04-29 $37.94 $38.03 $37.78 $37.95 $36.48 4,694
2021-04-28 $37.87 $37.96 $37.84 $37.93 $36.46 2,335
2021-04-27 $37.76 $37.85 $37.72 $37.80 $36.33 4,154
2021-04-26 $37.92 $38.01 $37.92 $37.93 $36.46 7,919
2021-04-23 $37.75 $37.91 $37.75 $37.91 $36.44 1,010
2021-04-22 $37.68 $37.68 $37.61 $37.61 $36.15 807
2021-04-21 $37.50 $37.69 $37.45 $37.64 $36.18 4,582
2021-04-20 $37.63 $37.70 $37.62 $37.62 $36.16 3,610
2021-04-19 $37.84 $37.90 $37.83 $37.90 $36.43 1,005
2021-04-16 $37.97 $38.03 $37.91 $37.98 $36.51 3,415
2021-04-15 $37.70 $37.77 $37.66 $37.77 $36.31 3,163
2021-04-14 $37.56 $37.67 $37.47 $37.54 $36.08 3,416
2021-04-13 $37.19 $37.33 $37.17 $37.33 $35.88 1,988
2021-04-12 $37.06 $37.07 $36.92 $37.05 $35.61 2,551
2021-04-09 $37.15 $37.17 $37.05 $37.14 $35.70 17,084
2021-04-08 $37.11 $37.20 $37.11 $37.20 $35.76 1,620
2021-04-07 $36.88 $36.99 $36.87 $36.99 $35.56 4,040
2021-04-06 $36.64 $36.72 $36.63 $36.65 $35.23 4,358
2021-04-05 $36.64 $36.89 $36.64 $36.83 $35.40 2,943
2021-04-01 $36.33 $36.56 $36.30 $36.47 $35.06 7,111
2021-03-31 $36.25 $36.30 $36.19 $36.22 $34.81 2,908
2021-03-30 $36.38 $36.51 $36.32 $36.43 $35.01 1,632
2021-03-29 $36.27 $36.44 $36.22 $36.33 $34.93 2,978
2021-03-26 $36.28 $36.53 $36.28 $36.53 $35.11 511
2021-03-25 $35.91 $36.08 $35.90 $36.08 $34.69 2,433
2021-03-24 $36.37 $36.56 $36.30 $36.30 $34.61 2,819
2021-03-23 $36.74 $36.74 $36.53 $36.53 $34.83 1,429
2021-03-22 $36.71 $36.94 $36.65 $36.71 $35.00 1,927
2021-03-19 $36.70 $36.88 $36.70 $36.77 $35.06 1,974
2021-03-18 $36.64 $36.77 $36.55 $36.55 $34.84 20,051
2021-03-17 $36.75 $36.95 $36.66 $36.94 $35.21 744
2021-03-16 $36.81 $36.81 $36.79 $36.81 $35.09 723
2021-03-15 $36.30 $36.40 $36.25 $36.40 $34.71 4,382
2021-03-12 $36.02 $36.29 $35.98 $36.29 $34.60 3,887
2021-03-11 $36.24 $36.24 $36.24 $36.24 $34.55 179
2021-03-10 $36.04 $36.11 $36.03 $36.11 $34.43 1,784
2021-03-09 $36.00 $36.04 $35.93 $35.96 $34.29 9,547
2021-03-08 $35.73 $35.88 $35.72 $35.73 $34.06 4,791
2021-03-05 $35.70 $35.82 $35.38 $35.78 $34.11 15,472
2021-03-04 $36.22 $36.42 $35.80 $35.91 $34.24 12,805
2021-03-03 $36.08 $36.19 $35.92 $35.95 $34.27 110,411
2021-03-02 $36.18 $36.31 $36.06 $36.19 $34.50 3,632
2021-03-01 $36.28 $36.47 $36.28 $36.38 $34.69 1,799
2021-02-26 $36.13 $36.14 $35.90 $35.90 $34.23 7,073
2021-02-25 $36.90 $37.02 $36.32 $36.32 $34.63 15,819
2021-02-24 $36.51 $36.86 $36.51 $36.86 $35.14 4,680
2021-02-23 $36.38 $36.61 $36.25 $36.57 $34.87 10,213
2021-02-22 $35.97 $36.23 $35.97 $36.11 $34.43 2,329
2021-02-19 $35.92 $36.04 $35.90 $35.91 $34.24 2,770
2021-02-18 $35.59 $35.75 $35.59 $35.75 $34.08 2,397
2021-02-17 $35.88 $36.04 $35.88 $36.04 $34.36 1,810
2021-02-16 $36.38 $36.47 $36.27 $36.30 $34.61 2,197
2021-02-12 $35.88 $36.07 $35.88 $36.07 $34.39 4,079
2021-02-11 $35.89 $35.98 $35.89 $35.91 $34.24 4,250
2021-02-10 $35.97 $35.97 $35.73 $35.73 $34.07 5,206
2021-02-09 $35.68 $35.82 $35.68 $35.82 $34.15 4,048
2021-02-08 $35.70 $35.70 $35.61 $35.69 $34.02 2,579
2021-02-05 $35.48 $35.61 $35.47 $35.61 $33.95 2,195
2021-02-04 $35.29 $35.43 $35.29 $35.39 $33.74 2,492
2021-02-03 $35.42 $35.50 $35.38 $35.49 $33.84 13,513
2021-02-02 $35.21 $35.43 $35.21 $35.41 $33.76 4,591
2021-02-01 $35.11 $35.28 $35.05 $35.24 $33.60 7,428
2021-01-29 $35.26 $35.26 $34.94 $34.98 $33.35 5,169
2021-01-28 $35.16 $35.55 $35.16 $35.36 $33.71 9,774
2021-01-27 $35.08 $35.41 $35.08 $35.11 $33.47 4,793
2021-01-26 $35.30 $35.43 $35.30 $35.43 $33.78 8,094
2021-01-25 $35.00 $35.17 $34.93 $35.17 $33.53 8,029
2021-01-22 $35.30 $35.40 $35.28 $35.37 $33.72 3,916
2021-01-21 $35.45 $35.48 $35.32 $35.48 $33.83 3,119
2021-01-20 $35.46 $35.67 $35.46 $35.67 $34.01 4,178
2021-01-19 $35.52 $35.52 $35.41 $35.46 $33.81 1,075
2021-01-15 $35.19 $35.28 $35.01 $35.23 $33.59 14,507
2021-01-14 $35.55 $35.60 $35.46 $35.56 $33.90 4,309
2021-01-13 $35.26 $35.39 $35.26 $35.29 $33.65 5,362
2021-01-12 $35.20 $35.29 $35.08 $35.29 $33.65 1,676
2021-01-11 $35.21 $35.26 $35.20 $35.23 $33.59 2,141
2021-01-08 $35.67 $35.78 $35.36 $35.65 $33.99 5,485
2021-01-07 $35.59 $35.68 $35.55 $35.59 $33.93 4,424
2021-01-06 $35.76 $36.09 $35.76 $35.98 $34.30 4,829
2021-01-05 $35.68 $35.98 $35.68 $35.90 $34.23 11,483
2021-01-04 $35.85 $35.85 $35.32 $35.36 $33.71 12,062
2020-12-31 $35.83 $35.83 $35.60 $35.66 $34.00 15,484
2020-12-30 $35.89 $36.05 $35.89 $35.91 $34.23 3,770
2020-12-29 $35.85 $35.85 $35.71 $35.71 $34.05 2,812
2020-12-28 $35.34 $35.42 $35.30 $35.35 $33.71 9,235
2020-12-24 $35.16 $35.16 $35.13 $35.15 $33.51 507
2020-12-23 $35.02 $35.12 $35.02 $35.08 $33.45 14,769
2020-12-22 $34.60 $34.66 $34.59 $34.65 $33.04 6,212
2020-12-21 $34.26 $34.67 $34.18 $34.58 $32.97 66,801
2020-12-18 $35.30 $35.30 $35.08 $35.12 $33.49 3,679
2020-12-17 $35.66 $35.74 $35.62 $35.64 $33.98 4,870
2020-12-16 $35.42 $35.53 $35.41 $35.52 $33.86 10,030
2020-12-15 $35.06 $35.33 $35.06 $35.33 $33.68 14,273
2020-12-14 $35.21 $35.21 $34.99 $35.02 $33.39 8,418
2020-12-11 $34.79 $34.90 $34.78 $34.90 $33.28 2,070
2020-12-10 $34.79 $34.95 $34.79 $34.95 $33.32 2,210
2020-12-09 $34.83 $34.83 $34.59 $34.81 $33.19 7,477
2020-12-08 $34.84 $34.94 $34.83 $34.90 $33.27 4,356
2020-12-07 $34.90 $34.96 $34.79 $34.85 $33.23 2,917
2020-12-04 $35.09 $35.20 $35.06 $35.10 $33.46 2,906
2020-12-03 $34.84 $35.00 $34.81 $34.88 $33.25 31,995
2020-12-02 $34.63 $34.80 $34.60 $34.73 $33.11 49,694
2020-12-01 $34.73 $34.95 $34.72 $34.89 $33.26 115,932
2020-11-30 $34.71 $34.71 $34.40 $34.40 $32.79 4,043
2020-11-27 $34.87 $34.92 $34.87 $34.92 $33.29 868
2020-11-25 $34.69 $34.88 $34.69 $34.88 $33.25 3,567
2020-11-24 $34.53 $34.78 $34.53 $34.77 $33.14 1,296
2020-11-23 $34.38 $34.42 $34.31 $34.42 $32.82 4,703
2020-11-20 $34.49 $34.54 $34.45 $34.54 $32.93 996
2020-11-19 $34.28 $34.46 $34.28 $34.46 $32.85 2,613
2020-11-18 $34.51 $34.61 $34.37 $34.37 $32.76 1,465
2020-11-17 $34.34 $34.52 $34.34 $34.46 $32.86 6,363
2020-11-16 $34.29 $34.39 $34.18 $34.29 $32.70 6,571
2020-11-13 $33.65 $33.90 $33.65 $33.89 $32.31 2,639
2020-11-12 $33.91 $33.93 $33.69 $33.73 $32.16 4,959
2020-11-11 $34.30 $34.43 $34.25 $34.43 $32.83 3,747
2020-11-10 $33.75 $34.00 $33.75 $33.91 $32.33 6,184
2020-11-09 $33.66 $33.72 $33.20 $33.24 $31.69 43,799
2020-11-06 $32.47 $32.47 $32.32 $32.42 $30.90 3,648
2020-11-05 $32.44 $32.48 $32.30 $32.40 $30.89 5,287
2020-11-04 $31.70 $31.91 $31.70 $31.71 $30.23 3,016
2020-11-03 $31.05 $31.27 $31.05 $31.20 $29.75 1,255
2020-11-02 $30.54 $30.56 $30.43 $30.56 $29.14 4,056
2020-10-30 $30.32 $30.32 $30.04 $30.30 $28.89 12,161
2020-10-29 $30.24 $30.42 $30.24 $30.42 $29.00 3,045
2020-10-28 $30.23 $30.33 $30.00 $30.10 $28.70 7,844
2020-10-27 $31.17 $31.17 $31.02 $31.04 $29.59 4,990
2020-10-26 $31.33 $31.33 $31.11 $31.23 $29.78 7,362
2020-10-23 $31.61 $31.73 $31.56 $31.73 $30.25 2,656
2020-10-22 $31.60 $31.66 $31.51 $31.57 $30.10 5,441
2020-10-21 $31.69 $31.77 $31.59 $31.62 $30.15 5,815
2020-10-20 $31.70 $31.74 $31.61 $31.67 $30.20 8,560
2020-10-19 $31.67 $31.67 $31.43 $31.45 $29.98 4,693
2020-10-16 $31.48 $31.52 $31.42 $31.51 $30.04 8,706
2020-10-15 $31.63 $31.82 $31.63 $31.81 $30.33 2,563
2020-10-14 $32.06 $32.06 $31.91 $31.91 $30.42 10,701
2020-10-13 $32.05 $32.12 $31.97 $32.03 $30.53 8,337
2020-10-12 $32.16 $32.35 $32.16 $32.29 $30.79 4,406
2020-10-09 $32.07 $32.17 $32.01 $32.11 $30.61 3,303
2020-10-08 $32.04 $32.13 $32.03 $32.13 $30.63 2,419
2020-10-07 $32.03 $32.10 $31.97 $31.97 $30.48 5,933
2020-10-06 $32.11 $32.20 $31.91 $31.94 $30.45 6,996
2020-10-05 $32.04 $32.13 $31.99 $32.13 $30.63 9,949
2020-10-02 $31.63 $31.82 $31.63 $31.67 $30.19 55,983
2020-10-01 $31.49 $31.66 $31.43 $31.65 $30.18 17,568
2020-09-30 $31.31 $31.51 $31.31 $31.46 $29.99 26,737
2020-09-29 $31.32 $31.34 $31.18 $31.31 $29.85 6,399
2020-09-28 $31.47 $31.53 $31.40 $31.53 $30.06 7,854
2020-09-25 $30.77 $31.04 $30.71 $31.04 $29.60 4,033
2020-09-24 $30.89 $31.07 $30.80 $30.93 $29.49 9,384
2020-09-23 $31.22 $31.22 $30.73 $30.75 $29.32 13,166
2020-09-22 $31.55 $31.57 $31.34 $31.57 $29.80 11,653
2020-09-21 $31.78 $31.78 $31.46 $31.64 $29.86 72,189
2020-09-18 $32.58 $32.58 $32.38 $32.39 $30.57 15,504
2020-09-17 $32.75 $32.89 $32.71 $32.89 $31.04 28,299
2020-09-16 $32.78 $32.90 $32.74 $32.74 $30.90 2,840
2020-09-15 $32.54 $32.61 $32.48 $32.53 $30.70 8,284
2020-09-14 $32.19 $32.21 $32.16 $32.21 $30.40 3,300
2020-09-11 $32.16 $32.16 $32.07 $32.07 $30.27 1,290
2020-09-10 $32.02 $32.04 $31.95 $31.97 $30.17 9,535
2020-09-09 $32.29 $32.38 $32.22 $32.29 $30.48 53,056
2020-09-08 $31.80 $32.07 $31.80 $31.89 $30.10 8,982
2020-09-04 $32.18 $32.18 $31.77 $32.04 $30.24 29,784
2020-09-03 $32.70 $32.70 $32.17 $32.27 $30.46 5,407
2020-09-02 $32.40 $32.66 $32.40 $32.66 $30.82 9,191
2020-09-01 $32.30 $32.43 $32.20 $32.24 $30.43 38,756
2020-08-31 $32.40 $32.44 $32.34 $32.40 $30.58 26,201
2020-08-28 $32.32 $32.46 $32.32 $32.46 $30.64 4,595
2020-08-27 $32.10 $32.10 $31.84 $31.94 $30.14 9,692
2020-08-26 $32.19 $32.27 $32.13 $32.24 $30.43 4,003,234
2020-08-25 $32.21 $32.21 $32.00 $32.14 $30.33 15,707
2020-08-24 $32.19 $32.19 $32.04 $32.13 $30.32 20,182
2020-08-21 $31.88 $32.05 $31.75 $32.03 $30.23 27,984
2020-08-20 $31.59 $31.90 $31.59 $31.86 $30.07 13,995
2020-08-19 $31.68 $31.77 $31.40 $31.40 $29.64 13,371
2020-08-18 $31.97 $31.97 $31.74 $31.80 $30.01 10,085
2020-08-17 $31.80 $31.88 $31.74 $31.84 $30.05 24,860
2020-08-14 $31.61 $31.68 $31.57 $31.57 $29.80 20,873
2020-08-13 $31.91 $31.92 $31.72 $31.77 $29.98 9,295
2020-08-12 $31.83 $31.98 $31.83 $31.87 $30.08 12,954
2020-08-11 $31.90 $31.90 $31.52 $31.54 $29.76 77,953
2020-08-10 $31.23 $31.36 $31.23 $31.35 $29.59 8,237
2020-08-07 $31.20 $31.29 $31.11 $31.29 $29.53 7,867
2020-08-06 $31.26 $31.41 $31.26 $31.38 $29.62 7,755
2020-08-05 $31.50 $31.58 $31.48 $31.48 $29.71 11,298
2020-08-04 $30.91 $31.18 $30.91 $31.18 $29.42 9,636
2020-08-03 $30.62 $30.81 $30.62 $30.78 $29.05 65,330
2020-07-31 $30.89 $30.89 $30.46 $30.61 $28.89 9,400
2020-07-30 $30.71 $30.90 $30.50 $30.89 $29.15 5,817
2020-07-29 $31.00 $31.24 $31.00 $31.19 $29.43 41,377
2020-07-28 $30.53 $30.81 $30.49 $30.63 $28.91 10,273
2020-07-27 $30.64 $30.72 $30.59 $30.68 $28.96 16,536
2020-07-24 $30.49 $30.59 $30.46 $30.53 $28.81 10,685
2020-07-23 $30.89 $30.89 $30.57 $30.60 $28.88 9,372
2020-07-22 $30.64 $30.97 $30.64 $30.92 $29.18 2,893,764
2020-07-21 $30.62 $30.75 $30.61 $30.63 $28.91 4,897
2020-07-20 $30.49 $30.55 $30.42 $30.54 $28.82 22,886
2020-07-17 $30.44 $30.50 $30.35 $30.50 $28.79 8,995
2020-07-16 $30.57 $30.60 $30.46 $30.46 $28.75 2,149
2020-07-15 $30.81 $30.82 $30.71 $30.77 $29.04 4,471
2020-07-14 $30.39 $30.66 $30.39 $30.66 $28.94 9,300
2020-07-13 $30.58 $30.66 $30.25 $30.25 $28.55 13,371
2020-07-10 $30.40 $30.51 $30.38 $30.51 $28.80 40,014
2020-07-09 $30.62 $30.62 $30.14 $30.33 $28.63 18,019
2020-07-08 $30.81 $30.85 $30.66 $30.85 $29.12 3,111
2020-07-07 $30.84 $30.90 $30.65 $30.67 $28.95 7,736
2020-07-06 $31.36 $31.36 $31.24 $31.28 $29.52 6,785
2020-07-02 $31.12 $31.25 $31.00 $31.06 $29.31 11,248
2020-07-01 $30.37 $30.57 $30.37 $30.57 $28.85 6,681
2020-06-30 $30.14 $30.29 $30.14 $30.23 $28.53 17,366
2020-06-29 $30.17 $30.25 $30.09 $30.23 $28.53 10,346
2020-06-26 $30.55 $30.55 $30.23 $30.29 $28.59 8,642
2020-06-25 $30.26 $30.52 $30.23 $30.52 $28.80 24,786
2020-06-24 $30.86 $30.92 $30.43 $30.48 $28.77 10,231
2020-06-23 $31.34 $31.36 $31.16 $31.16 $29.41 25,266
2020-06-22 $31.02 $31.28 $30.96 $31.20 $29.45 5,346
2020-06-19 $31.67 $31.67 $31.05 $31.09 $29.34 25,772
2020-06-18 $31.50 $31.65 $31.50 $31.55 $29.78 7,346
2020-06-17 $31.83 $31.83 $31.64 $31.70 $29.92 5,936
2020-06-16 $31.79 $31.79 $31.27 $31.42 $29.65 10,406
2020-06-15 $30.44 $31.11 $30.44 $31.05 $29.30 21,166
2020-06-12 $31.60 $31.65 $31.20 $31.47 $29.48 5,061
2020-06-11 $31.68 $31.68 $30.79 $30.80 $28.85 5,051
2020-06-10 $32.60 $32.60 $32.42 $32.58 $30.52 3,876
2020-06-09 $32.75 $32.84 $32.58 $32.74 $30.67 24,553
2020-06-08 $32.84 $33.29 $32.74 $33.09 $30.99 81,331
2020-06-05 $32.58 $32.75 $32.56 $32.61 $30.54 18,227
2020-06-04 $31.71 $31.94 $31.71 $31.85 $29.83 87,465
2020-06-03 $31.70 $32.00 $31.70 $31.99 $29.96 4,611
2020-06-02 $31.09 $31.38 $31.09 $31.29 $29.31 14,688
2020-06-01 $30.27 $30.65 $30.26 $30.61 $28.67 8,714
2020-05-29 $30.04 $30.09 $29.82 $30.05 $28.15 12,392
2020-05-28 $29.92 $30.12 $29.87 $29.90 $28.01 39,778
2020-05-27 $29.78 $29.78 $29.53 $29.73 $27.85 222,657
2020-05-26 $29.67 $29.76 $29.64 $29.69 $27.81 18,006
2020-05-22 $28.55 $28.58 $28.50 $28.55 $26.74 6,853
2020-05-21 $28.92 $29.03 $28.73 $28.81 $26.99 175,832
2020-05-20 $29.16 $29.23 $29.10 $29.15 $27.30 12,981
2020-05-19 $28.94 $28.99 $28.84 $28.84 $27.01 49,093
2020-05-18 $28.52 $28.90 $28.52 $28.86 $27.03 25,293
2020-05-15 $27.92 $27.96 $27.74 $27.88 $26.11 8,774
2020-05-14 $27.94 $28.26 $27.83 $28.25 $26.46 15,822
2020-05-13 $28.78 $28.82 $28.45 $28.52 $26.71 21,770
2020-05-12 $29.45 $29.45 $28.89 $28.89 $27.06 17,309
2020-05-11 $29.65 $29.81 $29.65 $29.79 $27.90 18,442
2020-05-08 $29.54 $29.68 $29.54 $29.62 $27.74 8,156
2020-05-07 $28.97 $29.12 $28.93 $29.07 $27.23 5,425
2020-05-06 $28.77 $28.77 $28.57 $28.58 $26.77 9,827
2020-05-05 $28.87 $29.04 $28.87 $28.88 $27.05 9,066
2020-05-04 $28.44 $28.64 $28.42 $28.64 $26.83 6,050
2020-05-01 $28.79 $28.96 $28.60 $28.74 $26.92 29,746
2020-04-30 $29.67 $29.67 $29.36 $29.45 $27.58 25,141
2020-04-29 $29.44 $29.66 $29.44 $29.53 $27.66 77,668
2020-04-28 $29.26 $29.33 $28.93 $28.95 $27.12 5,133
2020-04-27 $28.83 $28.93 $28.79 $28.92 $27.09 5,460
2020-04-24 $28.27 $28.35 $28.11 $28.31 $26.52 69,668
2020-04-23 $28.45 $28.56 $28.21 $28.24 $26.45 238,540
2020-04-22 $28.20 $28.20 $27.96 $28.09 $26.31 215,286
2020-04-21 $27.89 $28.27 $27.76 $27.85 $26.09 21,343
2020-04-20 $28.51 $28.81 $28.45 $28.45 $26.65 23,160
2020-04-17 $28.94 $28.94 $28.75 $28.89 $27.06 4,641
2020-04-16 $28.28 $28.29 $28.07 $28.20 $26.41 20,007
2020-04-15 $28.40 $28.56 $28.26 $28.33 $26.54 17,559
2020-04-14 $29.12 $29.32 $29.09 $29.15 $27.30 9,314
2020-04-13 $29.06 $29.10 $28.83 $28.98 $27.14 23,183
2020-04-09 $28.91 $29.30 $28.91 $29.21 $27.36 20,249
2020-04-08 $28.24 $28.58 $28.14 $28.52 $26.71 13,315
2020-04-07 $28.45 $28.50 $27.87 $27.95 $26.18 6,806
2020-04-06 $27.07 $27.09 $26.96 $27.06 $25.35 21,449
2020-04-03 $26.31 $26.31 $26.03 $26.11 $24.46 19,452
2020-04-02 $26.66 $26.91 $26.63 $26.79 $25.09 20,533
2020-04-01 $27.15 $27.32 $26.93 $26.95 $25.24 11,105
2020-03-31 $27.91 $28.16 $27.70 $27.83 $26.07 36,120
2020-03-30 $27.31 $27.70 $27.24 $27.69 $25.94 21,605
2020-03-27 $27.02 $27.63 $26.94 $27.38 $25.65 37,134
2020-03-26 $27.20 $28.10 $27.20 $28.09 $26.31 22,006
2020-03-25 $26.78 $27.66 $26.65 $27.33 $25.60 38,690
2020-03-24 $25.76 $26.35 $25.76 $26.25 $24.34 19,642
2020-03-23 $24.37 $24.37 $23.85 $24.01 $22.27 29,023
2020-03-20 $24.42 $24.96 $24.15 $24.27 $22.51 80,718
2020-03-19 $23.51 $24.12 $23.31 $23.79 $22.06 56,417
2020-03-18 $25.23 $26.38 $24.59 $25.01 $23.19 11,534
2020-03-17 $27.00 $27.30 $26.64 $27.15 $25.18 25,234
2020-03-16 $27.28 $27.90 $27.18 $27.27 $25.29 33,172
2020-03-13 $30.44 $30.58 $29.47 $30.55 $28.33 30,950
2020-03-12 $31.68 $31.68 $30.26 $30.40 $28.19 35,164
2020-03-11 $34.50 $34.50 $33.80 $33.94 $31.48 39,057
2020-03-10 $35.22 $35.22 $34.30 $34.94 $32.40 46,822
2020-03-09 $35.00 $35.02 $34.35 $34.64 $32.13 47,399
2020-03-06 $36.55 $36.78 $36.40 $36.78 $34.11 12,133
2020-03-05 $37.31 $37.53 $37.16 $37.27 $34.56 17,395
2020-03-04 $37.30 $37.55 $37.12 $37.51 $34.79 36,300
2020-03-03 $36.75 $37.18 $36.48 $36.67 $34.01 168,559
2020-03-02 $35.94 $36.46 $35.82 $36.38 $33.74 303,416
2020-02-28 $35.65 $36.08 $35.50 $36.07 $33.45 28,220
2020-02-27 $37.42 $37.42 $36.82 $36.82 $34.15 21,757
2020-02-26 $37.84 $38.03 $37.70 $37.76 $35.02 25,399
2020-02-25 $38.43 $38.53 $37.97 $38.03 $35.27 12,395
2020-02-24 $38.52 $38.60 $38.45 $38.45 $35.66 10,701
2020-02-21 $39.20 $39.31 $39.20 $39.22 $36.37 10,015
2020-02-20 $39.30 $39.31 $39.20 $39.31 $36.46 6,594
2020-02-19 $39.55 $39.55 $39.46 $39.46 $36.60 1,411
2020-02-18 $39.58 $39.65 $39.52 $39.53 $36.66 2,854
2020-02-14 $39.63 $39.66 $39.62 $39.64 $36.76 10,588
2020-02-13 $39.36 $39.56 $39.36 $39.46 $36.60 3,225
2020-02-12 $39.48 $39.48 $39.35 $39.46 $36.60 12,099
2020-02-11 $39.40 $39.47 $39.30 $39.30 $36.45 9,447
2020-02-10 $39.13 $39.28 $39.13 $39.28 $36.43 8,209
2020-02-07 $39.21 $39.21 $39.02 $39.03 $36.20 10,826
2020-02-06 $39.26 $39.26 $39.14 $39.16 $36.32 13,426
2020-02-05 $39.14 $39.22 $39.10 $39.16 $36.32 81,255
2020-02-04 $38.91 $39.14 $38.91 $39.14 $36.30 273,694
2020-02-03 $38.76 $38.80 $38.72 $38.72 $35.91 6,720
2020-01-31 $38.81 $38.87 $38.71 $38.80 $35.98 10,599
2020-01-30 $38.84 $39.05 $38.82 $39.05 $36.21 4,454
2020-01-29 $38.92 $39.06 $38.92 $38.95 $36.12 16,281
2020-01-28 $38.82 $38.92 $38.82 $38.85 $36.03 4,856
2020-01-27 $38.95 $38.95 $38.73 $38.80 $35.98 24,029
2020-01-24 $39.34 $39.34 $39.19 $39.23 $36.38 9,321
2020-01-23 $39.14 $39.20 $39.06 $39.20 $36.35 5,621
2020-01-22 $39.21 $39.25 $39.16 $39.18 $36.34 3,806
2020-01-21 $39.08 $39.12 $38.98 $39.08 $36.24 11,196
2020-01-17 $39.28 $39.33 $39.25 $39.31 $36.46 5,939
2020-01-16 $39.09 $39.19 $39.09 $39.17 $36.33 6,868
2020-01-15 $38.87 $38.94 $38.83 $38.83 $36.01 2,089
2020-01-14 $38.76 $38.89 $38.76 $38.84 $36.02 10,769
2020-01-13 $38.70 $38.82 $38.70 $38.82 $36.00 2,713
2020-01-10 $38.60 $38.60 $38.56 $38.57 $35.77 14,464
2020-01-09 $38.57 $38.58 $38.47 $38.55 $35.75 3,636
2020-01-08 $38.62 $38.69 $38.56 $38.56 $35.76 26,017
2020-01-07 $38.87 $38.87 $38.78 $38.80 $35.98 3,155
2020-01-06 $38.80 $38.91 $38.78 $38.90 $36.08 35,062
2020-01-03 $38.69 $38.93 $38.69 $38.81 $35.99 11,886
2020-01-02 $39.02 $39.02 $38.84 $38.95 $36.12 2,088
2019-12-31 $38.82 $38.82 $38.70 $38.75 $35.94 3,425
2019-12-30 $38.80 $38.80 $38.69 $38.72 $35.91 3,660
2019-12-27 $38.75 $38.76 $38.67 $38.69 $35.88 3,831
2019-12-26 $38.42 $38.58 $38.42 $38.53 $35.73 1,616
2019-12-24 $38.30 $38.35 $38.24 $38.27 $35.49 3,786
2019-12-23 $38.18 $38.28 $38.17 $38.23 $35.45 24,466
2019-12-20 $38.25 $38.26 $38.18 $38.19 $35.42 14,156
2019-12-19 $38.00 $38.17 $38.00 $38.17 $35.40 12,639
2019-12-18 $37.88 $37.97 $37.86 $37.94 $35.19 13,475
2019-12-17 $38.05 $38.08 $37.96 $37.97 $35.21 7,441
2019-12-16 $38.14 $38.24 $38.14 $38.19 $35.42 6,774
2019-12-13 $39.62 $39.62 $39.46 $39.54 $35.20 7,205
2019-12-12 $39.50 $39.55 $39.43 $39.52 $35.19 22,095
2019-12-11 $39.55 $39.61 $39.44 $39.61 $35.27 4,123
2019-12-10 $39.86 $39.86 $39.65 $39.68 $35.33 9,350
2019-12-09 $39.76 $39.76 $39.64 $39.64 $35.29 4,106
2019-12-06 $39.76 $39.86 $39.75 $39.86 $35.49 10,663
2019-12-05 $39.44 $39.52 $39.41 $39.52 $35.19 11,944
2019-12-04 $39.44 $39.48 $39.40 $39.44 $35.11 23,138
2019-12-03 $39.21 $39.30 $39.03 $39.28 $34.97 100,406
2019-12-02 $39.38 $39.38 $39.29 $39.35 $35.03 20,580
2019-11-29 $39.60 $39.60 $39.53 $39.57 $35.23 1,440
2019-11-27 $39.70 $39.79 $39.67 $39.74 $35.38 3,883
2019-11-26 $39.64 $39.67 $39.58 $39.67 $35.32 5,992
2019-11-25 $39.37 $39.45 $39.37 $39.43 $35.11 1,200
2019-11-22 $39.28 $39.28 $39.14 $39.19 $34.89 1,977
2019-11-21 $39.33 $39.42 $39.29 $39.29 $34.98 7,562
2019-11-20 $39.52 $39.52 $39.37 $39.46 $35.13 2,163
2019-11-19 $39.61 $39.62 $39.51 $39.61 $35.27 5,690
2019-11-18 $39.41 $39.41 $39.31 $39.40 $35.08 2,397
2019-11-15 $38.98 $39.08 $38.98 $39.08 $34.79 2,064
2019-11-14 $38.72 $38.80 $38.72 $38.80 $34.54 2,814
2019-11-13 $38.57 $38.67 $38.57 $38.67 $34.43 1,550
2019-11-12 $38.93 $38.94 $38.83 $38.86 $34.60 5,735
2019-11-11 $39.09 $39.10 $39.08 $39.10 $34.81 1,736
2019-11-08 $39.35 $39.35 $39.25 $39.30 $34.99 6,677
2019-11-07 $39.93 $39.93 $39.75 $39.75 $35.39 7,033
2019-11-06 $39.68 $39.78 $39.68 $39.75 $35.39 3,928
2019-11-05 $39.90 $39.91 $39.74 $39.78 $35.42 25,431
2019-11-04 $40.11 $40.22 $40.08 $40.10 $35.70 53,492
2019-11-01 $40.13 $40.18 $40.06 $40.07 $35.68 15,631
2019-10-31 $39.76 $39.82 $39.73 $39.82 $35.45 3,348
2019-10-30 $39.56 $39.68 $39.52 $39.68 $35.33 2,424
2019-10-29 $39.54 $39.61 $39.51 $39.53 $35.19 4,654
2019-10-28 $39.50 $39.58 $39.49 $39.58 $35.24 2,342
2019-10-25 $39.47 $39.56 $39.47 $39.53 $35.19 16,496
2019-10-24 $39.64 $39.64 $39.54 $39.55 $35.21 3,115
2019-10-23 $39.70 $39.78 $39.70 $39.78 $35.42 1,081
2019-10-22 $39.76 $39.84 $39.69 $39.69 $35.34 2,157
2019-10-21 $39.76 $39.79 $39.70 $39.75 $35.39 1,698
2019-10-18 $39.58 $39.61 $39.45 $39.60 $35.26 20,620
2019-10-17 $39.65 $39.66 $39.59 $39.62 $35.27 1,999
2019-10-16 $39.37 $39.50 $39.37 $39.50 $35.17 5,590
2019-10-15 $39.26 $39.30 $39.24 $39.29 $34.98 2,647
2019-10-14 $38.92 $38.92 $38.85 $38.92 $34.65 2,997
2019-10-11 $38.87 $39.10 $38.85 $39.03 $34.75 3,103
2019-10-10 $38.53 $38.58 $38.48 $38.55 $34.32 2,226
2019-10-09 $38.68 $38.73 $38.56 $38.62 $34.38 2,241
2019-10-08 $38.57 $38.57 $38.40 $38.40 $34.19 2,247
2019-10-07 $38.74 $38.76 $38.59 $38.63 $34.39 4,053
2019-10-04 $38.54 $38.73 $38.47 $38.66 $34.42 6,445
2019-10-03 $38.28 $38.45 $38.28 $38.40 $34.19 76,401
2019-10-02 $38.05 $38.16 $38.05 $38.10 $33.92 179,119
2019-10-01 $38.36 $38.36 $38.16 $38.24 $34.05 158,917
2019-09-30 $38.51 $38.59 $38.49 $38.50 $34.28 12,636
2019-09-27 $38.46 $38.50 $38.30 $38.32 $34.12 2,225
2019-09-26 $38.56 $38.59 $38.48 $38.56 $34.33 4,277
2019-09-25 $38.26 $38.37 $38.26 $38.33 $34.13 4,292
2019-09-24 $38.32 $38.34 $38.17 $38.22 $34.03 19,178
2019-09-23 $38.38 $38.55 $38.38 $38.52 $34.04 3,727
2019-09-20 $38.75 $38.75 $38.52 $38.53 $34.04 9,492
2019-09-19 $38.59 $38.68 $38.58 $38.59 $34.10 11,548
2019-09-18 $38.43 $38.46 $38.25 $38.39 $33.92 2,661
2019-09-17 $38.14 $38.44 $38.14 $38.44 $33.96 3,246
2019-09-16 $38.21 $38.21 $38.06 $38.10 $33.66 1,793
2019-09-13 $38.40 $38.40 $38.36 $38.37 $33.90 4,949
2019-09-12 $38.02 $38.15 $38.02 $38.08 $33.65 4,627
2019-09-11 $37.99 $38.09 $37.99 $38.06 $33.63 10,900
2019-09-10 $37.97 $38.09 $37.96 $37.99 $33.57 15,196
2019-09-09 $38.31 $38.31 $38.16 $38.16 $33.72 4,165
2019-09-06 $38.23 $38.28 $38.23 $38.23 $33.78 1,921
2019-09-05 $38.24 $38.29 $38.22 $38.23 $33.78 25,355
2019-09-04 $38.36 $38.39 $38.33 $38.37 $33.90 13,301
2019-09-03 $37.55 $37.86 $37.55 $37.86 $33.45 95,294
2019-08-30 $37.98 $38.01 $37.82 $37.98 $33.56 16,255
2019-08-29 $37.99 $37.99 $37.92 $37.94 $33.52 6,418
2019-08-28 $37.88 $38.02 $37.88 $37.96 $33.54 6,395
2019-08-27 $37.88 $37.90 $37.80 $37.87 $33.46 11,724
2019-08-26 $37.77 $37.80 $37.76 $37.78 $33.38 5,687
2019-08-23 $37.80 $37.89 $37.59 $37.60 $33.22 14,836
2019-08-22 $37.72 $37.78 $37.67 $37.75 $33.35 2,113
2019-08-21 $37.90 $37.96 $37.88 $37.89 $33.48 6,970
2019-08-20 $37.75 $37.75 $37.70 $37.73 $33.34 2,675
2019-08-19 $37.74 $37.80 $37.63 $37.74 $33.35 4,417
2019-08-16 $37.31 $37.51 $37.31 $37.50 $33.14 3,381
2019-08-15 $36.90 $36.97 $36.84 $36.95 $32.65 4,729
2019-08-14 $36.61 $36.70 $36.50 $36.51 $32.26 55,980
2019-08-13 $36.98 $37.15 $36.98 $37.07 $32.75 6,327
2019-08-12 $37.01 $37.10 $36.90 $36.92 $32.62 19,500
2019-08-09 $37.42 $37.42 $37.25 $37.37 $33.02 7,022
2019-08-08 $37.25 $37.51 $37.25 $37.50 $33.13 3,386
2019-08-07 $36.98 $37.18 $36.91 $37.18 $32.85 12,504
2019-08-06 $36.87 $37.00 $36.83 $36.96 $32.66 26,854
2019-08-05 $37.11 $37.11 $36.70 $36.78 $32.50 14,667
2019-08-02 $37.64 $37.68 $37.54 $37.62 $33.24 9,711
2019-08-01 $37.41 $37.69 $37.32 $37.36 $33.01 19,115
2019-07-31 $37.73 $37.73 $37.21 $37.41 $33.05 30,533
2019-07-30 $37.84 $37.86 $37.79 $37.80 $33.40 2,520
2019-07-29 $38.03 $38.04 $37.96 $37.98 $33.56 3,885
2019-07-26 $38.18 $38.18 $38.10 $38.16 $33.72 3,719
2019-07-25 $38.37 $38.37 $38.14 $38.14 $33.70 4,515
2019-07-24 $38.46 $38.50 $38.43 $38.45 $33.97 3,935
2019-07-23 $38.40 $38.49 $38.37 $38.44 $33.96 7,322
2019-07-22 $38.48 $38.48 $38.37 $38.48 $34.00 3,213
2019-07-19 $38.81 $38.81 $38.60 $38.64 $34.14 5,563
2019-07-18 $38.48 $38.82 $38.48 $38.79 $34.27 2,588
2019-07-17 $38.66 $38.70 $38.54 $38.54 $34.05 4,052
2019-07-16 $38.67 $38.67 $38.48 $38.51 $34.03 7,062
2019-07-15 $38.74 $38.74 $38.64 $38.71 $34.20 1,713
2019-07-12 $38.81 $38.81 $38.68 $38.77 $34.26 4,260
2019-07-11 $38.69 $38.74 $38.63 $38.66 $34.16 8,223
2019-07-10 $38.64 $38.73 $38.62 $38.65 $34.15 2,014
2019-07-09 $38.57 $38.60 $38.54 $38.58 $34.09 1,772
2019-07-08 $38.63 $38.65 $38.56 $38.60 $34.11 2,730
2019-07-05 $38.83 $38.96 $38.79 $38.85 $34.33 3,724
2019-07-03 $38.75 $38.86 $38.75 $38.83 $34.31 5,506
2019-07-02 $38.22 $38.35 $38.22 $38.35 $33.88 25,883
2019-07-01 $38.40 $38.40 $38.16 $38.19 $33.74 10,232
2019-06-28 $37.98 $38.02 $37.95 $38.02 $33.59 3,179
2019-06-27 $38.00 $38.00 $37.85 $37.89 $33.48 3,698
2019-06-26 $38.11 $38.14 $38.06 $38.07 $33.64 2,366
2019-06-25 $38.38 $38.46 $38.26 $38.26 $33.81 3,785
2019-06-24 $38.30 $38.39 $38.24 $38.24 $33.79 7,997
2019-06-21 $38.20 $38.32 $38.16 $38.28 $33.82 3,984
2019-06-20 $38.55 $38.55 $38.33 $38.41 $33.94 28,005
2019-06-19 $37.99 $38.28 $37.99 $38.21 $33.76 9,806
2019-06-18 $38.07 $38.14 $38.07 $38.11 $33.67 1,474
2019-06-17 $37.80 $37.82 $37.74 $37.76 $33.36 1,934
2019-06-14 $38.28 $38.28 $38.21 $38.27 $33.37 6,597
2019-06-13 $38.34 $38.38 $38.31 $38.33 $33.43 3,405
2019-06-12 $38.37 $38.38 $38.22 $38.22 $33.33 5,286
2019-06-11 $38.66 $38.68 $38.58 $38.65 $33.70 25,834
2019-06-10 $38.56 $38.62 $38.53 $38.58 $33.64 6,258
2019-06-07 $38.47 $38.49 $38.42 $38.42 $33.50 6,543
2019-06-06 $38.21 $38.24 $38.17 $38.20 $33.31 6,515
2019-06-05 $38.17 $38.17 $38.06 $38.08 $33.21 13,059
2019-06-04 $38.14 $38.23 $37.95 $38.17 $33.29 12,684
2019-06-03 $37.79 $37.95 $37.79 $37.95 $33.09 3,710
2019-05-31 $37.47 $37.69 $37.47 $37.69 $32.87 10,661
2019-05-30 $37.72 $37.84 $37.69 $37.84 $33.00 7,657
2019-05-29 $37.99 $38.06 $37.89 $37.91 $33.06 4,762
2019-05-28 $38.30 $38.30 $38.10 $38.10 $33.22 94,265
2019-05-24 $38.33 $38.47 $38.33 $38.42 $33.50 5,634
2019-05-23 $38.01 $38.11 $37.95 $38.11 $33.23 10,612
2019-05-22 $38.11 $38.19 $38.03 $38.13 $33.25 6,740
2019-05-21 $38.23 $38.32 $38.19 $38.32 $33.42 8,861
2019-05-20 $38.14 $38.19 $38.07 $38.07 $33.20 5,239
2019-05-17 $38.00 $38.11 $37.89 $37.89 $33.04 1,603
2019-05-16 $38.24 $38.27 $38.20 $38.20 $33.31 1,043
2019-05-15 $37.78 $37.98 $37.65 $37.98 $33.12 5,226
2019-05-14 $37.73 $37.84 $37.69 $37.78 $32.95 9,752
2019-05-13 $37.53 $37.61 $37.46 $37.57 $32.76 11,226
2019-05-10 $37.70 $37.82 $37.61 $37.82 $32.98 8,812
2019-05-09 $37.42 $37.65 $37.35 $37.65 $32.83 7,041
2019-05-08 $37.59 $37.62 $37.53 $37.54 $32.74 37,194
2019-05-07 $37.77 $37.97 $37.53 $37.76 $32.93 6,782
2019-05-06 $37.55 $37.84 $37.55 $37.84 $33.00 13,331
2019-05-03 $37.88 $38.09 $37.75 $38.01 $33.15 20,625
2019-05-02 $37.81 $37.86 $37.64 $37.83 $32.99 46,497
2019-05-01 $37.75 $37.89 $37.57 $37.57 $32.76 39,225
2019-04-30 $37.78 $37.87 $37.65 $37.87 $33.02 9,949
2019-04-29 $37.89 $37.91 $37.77 $37.85 $33.01 17,482
2019-04-26 $37.86 $37.95 $37.79 $37.84 $32.99 7,637
2019-04-25 $37.80 $37.88 $37.73 $37.88 $33.03 17,733
2019-04-24 $37.81 $37.88 $37.70 $37.75 $32.92 11,651
2019-04-23 $37.71 $37.88 $37.67 $37.88 $33.03 55,290
2019-04-22 $37.74 $37.85 $37.71 $37.75 $32.92 13,623
2019-04-18 $37.76 $37.85 $37.70 $37.74 $32.91 21,335
2019-04-17 $37.96 $37.96 $37.80 $37.84 $33.00 22,944
2019-04-16 $38.13 $38.23 $38.04 $38.04 $33.17 85,051
2019-04-15 $38.20 $38.20 $38.03 $38.04 $33.17 18,947
2019-04-12 $38.46 $38.46 $38.29 $38.37 $33.46 25,493
2019-04-11 $38.39 $38.39 $38.21 $38.25 $33.36 11,606
2019-04-10 $38.51 $38.55 $38.38 $38.47 $33.55 18,549
2019-04-09 $38.36 $38.36 $38.17 $38.18 $33.29 12,729
2019-04-08 $38.61 $38.67 $38.48 $38.59 $33.65 10,770
2019-04-05 $38.57 $38.67 $38.48 $38.58 $33.64 10,166
2019-04-04 $38.77 $38.86 $38.72 $38.82 $33.85 22,087
2019-04-03 $38.90 $39.04 $38.87 $38.88 $33.90 84,439
2019-04-02 $38.86 $38.93 $38.72 $38.90 $33.92 198,488
2019-04-01 $38.91 $39.08 $38.91 $39.08 $34.08 95,689
2019-03-29 $38.90 $38.90 $38.75 $38.85 $33.88 29,817
2019-03-28 $38.84 $38.85 $38.72 $38.82 $33.85 37,749
2019-03-27 $38.77 $38.85 $38.63 $38.84 $33.87 24,576
2019-03-26 $38.75 $38.85 $38.56 $38.70 $33.75 25,161
2019-03-25 $38.54 $38.54 $38.33 $38.45 $33.53 17,195
2019-03-22 $38.40 $38.52 $38.23 $38.23 $33.34 17,656
2019-03-21 $38.37 $38.65 $38.37 $38.63 $33.69 30,801
2019-03-20 $38.42 $38.73 $38.30 $38.56 $33.63 44,549
2019-03-19 $38.73 $38.78 $38.67 $38.72 $33.54 33,417
2019-03-18 $38.50 $38.58 $38.48 $38.52 $33.37 17,290
2019-03-15 $38.35 $38.46 $38.35 $38.43 $33.29 17,588
2019-03-14 $38.12 $38.22 $38.12 $38.21 $33.10 5,775
2019-03-13 $38.05 $38.19 $38.05 $38.16 $33.06 6,354
2019-03-12 $37.94 $38.05 $37.90 $38.02 $32.94 13,336
2019-03-11 $37.74 $37.87 $37.74 $37.87 $32.81 13,379
2019-03-08 $37.42 $37.61 $37.42 $37.61 $32.58 18,475
2019-03-07 $37.53 $37.53 $37.27 $37.27 $32.29 368,275
2019-03-06 $37.66 $37.66 $37.26 $37.31 $32.32 6,261,437
2019-03-05 $37.57 $37.76 $37.57 $37.67 $32.63 81,916
2019-03-04 $37.59 $37.59 $37.44 $37.50 $32.49 28,463
2019-03-01 $37.71 $37.71 $37.54 $37.62 $32.59 16,168
2019-02-28 $37.63 $37.69 $37.57 $37.57 $32.55 15,015
2019-02-27 $37.89 $37.89 $37.80 $37.89 $32.82 8,445
2019-02-26 $37.93 $38.01 $37.89 $37.93 $32.86 12,364
2019-02-25 $37.83 $37.86 $37.76 $37.82 $32.76 11,187
2019-02-22 $37.80 $37.88 $37.75 $37.79 $32.74 10,153
2019-02-21 $37.75 $37.75 $37.63 $37.73 $32.68 10,849
2019-02-20 $37.67 $37.84 $37.67 $37.77 $32.72 13,233
2019-02-19 $37.53 $37.85 $37.44 $37.76 $32.71 14,017
2019-02-15 $37.47 $37.56 $37.35 $37.52 $32.50 9,216
2019-02-14 $37.25 $37.38 $37.25 $37.33 $32.34 8,383
2019-02-13 $37.41 $37.43 $37.25 $37.28 $32.29 14,385
2019-02-12 $37.48 $37.50 $37.39 $37.46 $32.45 15,904
2019-02-11 $37.49 $37.49 $37.38 $37.47 $32.46 10,235
2019-02-08 $37.50 $37.50 $37.38 $37.47 $32.46 10,070
2019-02-07 $37.51 $37.59 $37.42 $37.48 $32.47 15,408
2019-02-06 $37.91 $37.91 $37.70 $37.70 $32.66 17,245
2019-02-05 $37.90 $38.02 $37.87 $37.93 $32.86 20,149
2019-02-04 $37.76 $37.91 $37.75 $37.87 $32.81 15,561
2019-02-01 $37.81 $37.91 $37.76 $37.80 $32.75 39,005
2019-01-31 $38.05 $38.10 $38.00 $38.08 $32.99 20,110
2019-01-30 $37.79 $38.22 $37.74 $38.11 $33.01 24,393
2019-01-29 $37.50 $37.93 $37.49 $37.76 $32.71 6,926,638
2019-01-28 $37.07 $37.18 $37.05 $37.16 $32.19 5,077
2019-01-25 $36.99 $37.15 $36.99 $37.09 $32.13 7,511
2019-01-24 $36.68 $36.74 $36.53 $36.65 $31.75 30,209
2019-01-23 $36.65 $36.75 $36.43 $36.56 $31.67 5,396
2019-01-22 $36.40 $36.47 $36.22 $36.30 $31.45 5,842
2019-01-18 $36.66 $36.68 $36.61 $36.63 $31.73 2,886
2019-01-17 $36.23 $36.42 $36.22 $36.42 $31.55 7,034
2019-01-16 $36.24 $36.36 $36.24 $36.35 $31.49 6,874
2019-01-15 $36.12 $36.12 $36.05 $36.05 $31.23 880
2019-01-14 $36.08 $36.17 $36.04 $36.04 $31.22 2,130
2019-01-11 $36.04 $36.24 $36.04 $36.17 $31.33 8,348
2019-01-10 $35.99 $36.05 $35.86 $36.05 $31.23 4,908
2019-01-09 $35.88 $35.92 $35.79 $35.90 $31.10 3,703
2019-01-08 $35.62 $35.72 $35.57 $35.72 $30.94 14,726
2019-01-07 $35.23 $35.51 $35.23 $35.42 $30.68 24,062
2019-01-04 $34.69 $35.12 $34.69 $35.12 $30.42 20,960
2019-01-03 $34.47 $34.55 $34.31 $34.41 $29.81 8,890
2019-01-02 $34.25 $34.33 $34.25 $34.33 $29.74 13,835
2018-12-31 $34.59 $34.59 $34.43 $34.48 $29.87 5,654
2018-12-28 $34.48 $34.62 $34.39 $34.47 $29.86 83,916
2018-12-27 $34.16 $34.51 $33.85 $34.51 $29.89 19,377
2018-12-26 $34.28 $34.64 $34.13 $34.49 $29.88 23,510
2018-12-24 $34.30 $34.30 $34.00 $34.00 $29.45 6,788
2018-12-21 $34.58 $34.69 $34.16 $34.21 $29.64 19,050
2018-12-20 $35.00 $35.10 $34.86 $34.98 $30.30 13,156
2018-12-19 $35.30 $35.47 $34.85 $35.01 $30.33 30,702
2018-12-18 $35.24 $35.30 $35.10 $35.10 $30.41 7,478
2018-12-17 $35.82 $35.88 $35.48 $35.53 $30.28 11,957
2018-12-14 $35.74 $35.90 $35.65 $35.81 $30.52 10,741
2018-12-13 $35.91 $36.06 $35.85 $35.90 $30.59 10,219
2018-12-12 $36.12 $36.20 $36.01 $36.01 $30.69 24,516
2018-12-11 $35.78 $35.81 $35.40 $35.64 $30.37 11,146
2018-12-10 $35.83 $35.83 $35.36 $35.62 $30.35 4,554
2018-12-07 $36.17 $36.17 $35.93 $36.02 $30.70 11,073
2018-12-06 $35.65 $36.05 $35.49 $36.05 $30.72 14,572
2018-12-04 $35.91 $35.98 $35.49 $35.61 $30.35 5,564
2018-12-03 $35.95 $36.08 $35.95 $36.06 $30.73 7,073
2018-11-30 $35.94 $35.95 $35.72 $35.95 $30.64 11,572
2018-11-29 $36.14 $36.27 $36.00 $36.27 $30.91 5,564
2018-11-28 $36.02 $36.57 $36.02 $36.54 $31.14 35,778
2018-11-27 $35.97 $36.03 $35.83 $36.03 $30.70 3,988
2018-11-26 $36.01 $36.09 $35.90 $35.99 $30.67 7,526
2018-11-23 $35.65 $35.73 $35.63 $35.63 $30.36 851
2018-11-21 $35.60 $35.69 $35.41 $35.59 $30.33 8,090
2018-11-20 $35.23 $35.41 $35.11 $35.18 $29.98 2,543
2018-11-19 $35.85 $35.91 $35.61 $35.72 $30.44 12,172
2018-11-16 $35.71 $36.00 $35.71 $35.89 $30.58 3,948
2018-11-15 $35.68 $35.88 $35.53 $35.78 $30.49 5,157
2018-11-14 $35.92 $35.95 $35.61 $35.93 $30.62 7,557
2018-11-13 $35.68 $35.85 $35.64 $35.74 $30.46 6,431
2018-11-12 $35.69 $35.69 $35.52 $35.58 $30.32 2,342
2018-11-09 $35.68 $35.82 $35.68 $35.82 $30.52 1,551
2018-11-08 $36.10 $36.20 $35.88 $35.90 $30.59 3,721
2018-11-07 $36.05 $36.28 $36.03 $36.26 $30.90 27,605
2018-11-06 $35.46 $35.66 $35.41 $35.66 $30.39 7,805
2018-11-05 $35.32 $35.37 $35.22 $35.34 $30.12 13,731
2018-11-02 $35.54 $35.61 $35.14 $35.25 $30.04 50,177
2018-11-01 $35.38 $35.44 $35.35 $35.42 $30.18 8,854
2018-10-31 $34.96 $35.06 $34.89 $34.97 $29.80 10,178
2018-10-30 $34.90 $35.05 $34.83 $35.05 $29.87 4,095
2018-10-29 $35.34 $35.34 $35.03 $35.05 $29.87 6,895
2018-10-26 $34.91 $35.20 $34.71 $35.05 $29.87 5,454
2018-10-25 $34.88 $35.12 $34.85 $35.12 $29.93 114,741
2018-10-24 $35.20 $35.20 $34.65 $34.65 $29.53 2,407
2018-10-23 $35.10 $35.37 $34.89 $35.37 $30.14 7,141
2018-10-22 $35.63 $35.68 $35.50 $35.66 $30.39 6,616
2018-10-19 $35.60 $35.68 $35.54 $35.58 $30.32 7,373
2018-10-18 $35.76 $35.78 $35.44 $35.53 $30.28 4,492
2018-10-17 $35.66 $35.84 $35.62 $35.62 $30.35 11,847
2018-10-16 $35.35 $35.59 $35.32 $35.47 $30.23 6,216
2018-10-15 $34.93 $35.03 $34.80 $35.03 $29.85 16,801
2018-10-12 $35.11 $35.11 $34.72 $34.98 $29.81 6,534
2018-10-11 $35.27 $35.47 $35.01 $35.29 $30.07 7,249
2018-10-10 $35.81 $35.86 $35.29 $35.29 $30.07 18,183
2018-10-09 $35.89 $36.02 $35.84 $35.93 $30.62 4,519
2018-10-08 $35.46 $35.68 $35.37 $35.68 $30.41 13,138
2018-10-05 $35.64 $35.73 $35.46 $35.55 $30.29 18,590
2018-10-04 $35.86 $35.89 $35.56 $35.64 $30.37 21,308
2018-10-03 $36.50 $36.72 $36.31 $36.31 $30.94 33,190
2018-10-02 $36.48 $36.53 $36.21 $36.53 $31.13 130,487
2018-10-01 $36.94 $37.00 $36.84 $36.84 $31.39 4,193
2018-09-28 $36.96 $37.07 $36.86 $36.98 $31.51 8,301
2018-09-27 $37.20 $37.37 $37.19 $37.19 $31.69 12,082
2018-09-26 $37.34 $37.55 $37.34 $37.39 $31.86 12,316
2018-09-25 $37.61 $37.73 $37.47 $37.55 $31.77 24,548
2018-09-24 $37.67 $37.73 $37.45 $37.45 $31.69 6,583
2018-09-21 $37.65 $37.76 $37.62 $37.62 $31.83 9,079
2018-09-20 $37.76 $37.83 $37.67 $37.80 $31.99 11,371
2018-09-19 $37.66 $37.72 $37.66 $37.72 $31.92 2,934
2018-09-18 $37.72 $37.80 $37.72 $37.79 $31.98 9,542
2018-09-17 $37.42 $37.59 $37.35 $37.46 $31.70 5,423
2018-09-14 $37.40 $37.44 $37.19 $37.19 $31.47 10,626
2018-09-13 $37.48 $37.48 $37.33 $37.37 $31.62 4,695
2018-09-12 $37.00 $37.28 $37.00 $37.20 $31.48 12,430
2018-09-11 $36.70 $36.95 $36.70 $36.87 $31.20 7,466
2018-09-10 $36.92 $36.95 $36.83 $36.83 $31.16 10,945
2018-09-07 $36.86 $36.98 $36.65 $36.90 $31.22 9,106
2018-09-06 $37.12 $37.18 $37.03 $37.17 $31.45 7,743
2018-09-05 $37.11 $37.28 $37.01 $37.12 $31.41 42,500
2018-09-04 $37.35 $37.38 $37.20 $37.30 $31.56 5,077
2018-08-31 $37.76 $37.88 $37.63 $37.74 $31.93 12,710
2018-08-30 $37.88 $37.97 $37.82 $37.82 $32.00 4,116
2018-08-29 $38.12 $38.34 $38.12 $38.34 $32.44 10,451
2018-08-28 $38.14 $38.16 $38.05 $38.07 $32.21 13,939
2018-08-27 $37.93 $38.11 $37.93 $38.05 $32.20 8,181
2018-08-24 $37.61 $37.68 $37.53 $37.53 $31.76 6,530
2018-08-23 $37.54 $37.60 $37.50 $37.50 $31.73 3,762
2018-08-22 $37.99 $37.99 $37.73 $37.80 $31.99 50,325
2018-08-21 $37.79 $37.92 $37.69 $37.92 $32.09 6,202
2018-08-20 $37.66 $37.75 $37.59 $37.59 $31.81 13,920
2018-08-17 $37.31 $37.65 $37.30 $37.57 $31.79 9,016
2018-08-16 $37.23 $37.42 $37.23 $37.24 $31.51 6,718
2018-08-15 $36.98 $37.11 $36.75 $37.10 $31.39 16,251
2018-08-14 $37.29 $37.35 $37.11 $37.18 $31.46 6,918
2018-08-13 $37.45 $37.52 $37.29 $37.41 $31.66 4,941
2018-08-10 $37.54 $37.67 $37.38 $37.48 $31.71 113,683
2018-08-09 $38.16 $38.25 $38.14 $38.16 $32.29 5,200
2018-08-08 $38.28 $38.44 $38.21 $38.38 $32.48 5,119
2018-08-07 $38.42 $38.53 $38.27 $38.27 $32.38 6,382
2018-08-06 $38.00 $38.15 $38.00 $38.09 $32.23 4,555
2018-08-03 $38.13 $38.32 $38.12 $38.18 $32.31 7,748
2018-08-02 $38.14 $38.28 $38.01 $38.28 $32.39 43,404
2018-08-01 $38.32 $38.48 $38.26 $38.36 $32.46 6,291
2018-07-31 $38.70 $38.76 $38.54 $38.67 $32.72 6,416
2018-07-30 $38.68 $38.68 $38.53 $38.57 $32.64 60,005
2018-07-27 $38.73 $38.73 $38.51 $38.63 $32.69 2,734
2018-07-26 $38.67 $38.67 $38.49 $38.61 $32.67 6,872
2018-07-25 $38.67 $38.79 $38.44 $38.64 $32.70 8,741
2018-07-24 $38.49 $38.58 $38.40 $38.43 $32.52 11,403
2018-07-23 $38.29 $38.29 $38.09 $38.20 $32.32 6,832
2018-07-20 $38.24 $38.40 $38.24 $38.36 $32.46 10,998
2018-07-19 $37.99 $38.20 $37.79 $38.08 $32.22 12,824
2018-07-18 $38.21 $38.35 $38.07 $38.21 $32.33 6,538
2018-07-17 $38.15 $38.34 $38.15 $38.34 $32.44 4,384
2018-07-16 $38.29 $38.44 $38.26 $38.31 $32.42 22,429
2018-07-13 $38.36 $38.36 $38.19 $38.22 $32.34 54,105
2018-07-12 $38.35 $38.35 $38.20 $38.31 $32.42 12,394
2018-07-11 $38.29 $38.37 $38.06 $38.13 $32.26 24,067
2018-07-10 $38.57 $38.68 $38.46 $38.57 $32.64 6,813
2018-07-09 $38.41 $38.80 $38.41 $38.79 $32.82 318,724
2018-07-06 $38.31 $38.49 $38.24 $38.43 $32.52 3,565
2018-07-05 $38.18 $38.20 $38.10 $38.16 $32.29 6,123
2018-07-03 $38.10 $38.13 $37.94 $37.94 $32.10 23,429
2018-07-02 $37.71 $37.77 $37.70 $37.74 $31.93 3,798
2018-06-29 $38.01 $38.16 $38.01 $38.01 $32.16 3,549
2018-06-28 $37.83 $38.00 $37.83 $37.93 $32.10 3,940
2018-06-27 $38.27 $38.27 $37.84 $37.84 $32.02 7,753
2018-06-26 $38.38 $38.58 $38.36 $38.49 $32.57 13,480
2018-06-25 $38.34 $38.34 $38.10 $38.10 $32.24 4,928
2018-06-22 $38.59 $38.75 $38.49 $38.73 $32.77 8,138
2018-06-21 $38.40 $38.46 $38.26 $38.34 $32.44 7,792
2018-06-20 $38.48 $38.54 $38.33 $38.42 $32.51 5,218
2018-06-19 $38.21 $38.41 $38.08 $38.23 $32.35 9,831
2018-06-18 $38.99 $39.13 $38.91 $39.10 $32.68 4,480
2018-06-15 $39.19 $39.26 $39.04 $39.19 $32.75 6,585
2018-06-14 $39.48 $39.48 $39.21 $39.31 $32.85 3,526
2018-06-13 $39.60 $39.64 $39.25 $39.25 $32.80 2,650
2018-06-12 $39.63 $39.70 $39.37 $39.46 $32.98 5,070
2018-06-11 $39.57 $39.73 $39.55 $39.64 $33.13 7,088
2018-06-08 $39.63 $39.73 $39.47 $39.68 $33.16 6,671
2018-06-07 $39.78 $39.85 $39.61 $39.77 $33.24 5,959
2018-06-06 $39.72 $39.95 $39.72 $39.95 $33.39 2,522
2018-06-05 $39.57 $39.70 $39.56 $39.63 $33.12 3,984
2018-06-04 $39.54 $39.69 $39.48 $39.52 $33.03 19,280
2018-06-01 $39.37 $39.38 $39.27 $39.35 $32.89 4,998
2018-05-31 $39.21 $39.38 $39.16 $39.23 $32.79 6,171
2018-05-30 $39.39 $39.50 $39.17 $39.31 $32.85 5,158
2018-05-29 $38.98 $39.01 $38.80 $38.90 $32.51 8,605
2018-05-25 $39.28 $39.29 $39.18 $39.21 $32.77 4,086
2018-05-24 $39.17 $39.32 $39.15 $39.22 $32.78 9,276
2018-05-23 $39.10 $39.25 $39.05 $39.13 $32.70 5,990
2018-05-22 $39.42 $39.45 $39.34 $39.45 $32.97 3,209
2018-05-21 $39.41 $39.45 $39.22 $39.40 $32.93 2,857
2018-05-18 $39.19 $39.22 $39.12 $39.19 $32.75 11,687
2018-05-17 $39.28 $39.29 $39.13 $39.19 $32.75 2,413
2018-05-16 $39.33 $39.44 $39.33 $39.38 $32.91 2,570
2018-05-15 $39.27 $39.54 $39.27 $39.48 $33.00 9,720
2018-05-14 $40.21 $40.24 $40.01 $40.09 $33.51 4,646
2018-05-11 $39.96 $39.99 $39.71 $39.91 $33.36 9,111
2018-05-10 $39.76 $39.76 $39.54 $39.65 $33.14 18,516
2018-05-09 $39.40 $39.50 $39.34 $39.48 $33.00 4,818
2018-05-08 $39.45 $39.53 $39.29 $39.50 $33.01 4,630
2018-05-07 $39.41 $39.56 $39.34 $39.50 $33.01 10,732
2018-05-04 $39.30 $39.47 $39.26 $39.37 $32.90 8,867
2018-05-03 $39.26 $39.48 $39.08 $39.43 $32.95 38,617
2018-05-02 $39.49 $39.56 $39.27 $39.27 $32.82 53,195
2018-05-01 $39.44 $39.68 $39.18 $39.47 $32.99 53,755
2018-04-30 $39.67 $39.76 $39.41 $39.59 $33.09 79,376
2018-04-27 $39.32 $39.46 $39.32 $39.46 $32.98 9,230
2018-04-26 $39.15 $39.32 $39.08 $39.21 $32.77 3,955
2018-04-25 $38.88 $38.96 $38.87 $38.87 $32.49 2,123
2018-04-24 $39.04 $39.16 $38.92 $39.05 $32.64 3,278
2018-04-23 $39.12 $39.14 $38.96 $38.97 $32.57 3,190
2018-04-20 $39.30 $39.32 $39.17 $39.17 $32.74 1,818
2018-04-19 $39.59 $39.59 $39.31 $39.47 $32.99 2,698
2018-04-18 $39.64 $39.80 $39.63 $39.63 $33.12 5,136
2018-04-17 $39.39 $39.55 $39.31 $39.52 $33.03 10,859
2018-04-16 $39.35 $39.42 $39.24 $39.37 $32.90 8,303
2018-04-13 $39.50 $39.50 $39.39 $39.40 $32.93 4,978
2018-04-12 $39.45 $39.46 $39.30 $39.38 $32.91 5,205
2018-04-11 $39.39 $39.53 $39.36 $39.39 $32.92 10,267
2018-04-10 $39.60 $39.60 $39.37 $39.47 $32.99 6,653
2018-04-09 $39.34 $39.46 $39.26 $39.46 $32.98 4,185
2018-04-06 $39.31 $39.35 $38.81 $38.81 $32.44 6,583
2018-04-05 $39.21 $39.23 $39.05 $39.20 $32.76 7,090
2018-04-04 $38.59 $39.12 $38.59 $39.04 $32.63 14,639
2018-04-03 $38.76 $38.83 $38.59 $38.79 $32.42 4,579
2018-04-02 $38.85 $38.95 $38.43 $38.58 $32.24 47,238
2018-03-29 $38.88 $39.10 $38.76 $38.98 $32.58 6,041
2018-03-28 $38.57 $38.71 $38.54 $38.64 $32.29 3,672
2018-03-27 $38.75 $38.75 $38.36 $38.36 $32.06 5,589
2018-03-26 $38.53 $38.60 $38.42 $38.60 $32.26 4,174
2018-03-23 $38.58 $38.67 $38.26 $38.26 $31.98 5,335
2018-03-22 $38.68 $38.83 $38.41 $38.41 $32.10 26,935
2018-03-21 $39.07 $39.31 $39.05 $39.11 $32.51 3,240
2018-03-20 $39.20 $39.22 $39.07 $39.22 $32.60 3,585
2018-03-19 $39.17 $39.17 $38.98 $39.10 $32.50 4,850
2018-03-16 $39.16 $39.22 $39.15 $39.20 $32.58 1,312
2018-03-15 $39.34 $39.34 $39.22 $39.26 $32.63 2,332
2018-03-14 $39.32 $39.32 $39.05 $39.10 $32.50 68,855
2018-03-13 $39.32 $39.32 $38.99 $39.05 $32.46 1,938
2018-03-12 $39.08 $39.12 $39.01 $39.11 $32.51 3,466
2018-03-09 $39.00 $39.12 $39.00 $39.08 $32.48 9,546
2018-03-08 $39.08 $39.08 $38.89 $38.98 $32.40 35,965
2018-03-07 $38.67 $38.85 $38.57 $38.79 $32.24 11,964
2018-03-06 $38.60 $38.71 $38.54 $38.62 $32.10 115,583
2018-03-05 $38.30 $38.68 $38.23 $38.54 $32.03 11,291
2018-03-02 $38.32 $38.56 $38.32 $38.46 $31.97 6,125
2018-03-01 $38.29 $38.59 $38.04 $38.12 $31.68 20,899
2018-02-28 $38.74 $38.78 $38.56 $38.56 $32.05 26,535
2018-02-27 $39.28 $39.28 $38.42 $38.59 $32.07 9,211,957
2018-02-26 $39.44 $39.60 $39.40 $39.59 $32.91 22,270
2018-02-23 $38.98 $39.17 $38.98 $39.16 $32.55 10,756
2018-02-22 $38.58 $38.75 $38.58 $38.66 $32.13 10,980
2018-02-21 $38.85 $39.05 $38.62 $38.62 $32.10 22,353
2018-02-20 $38.82 $38.97 $38.63 $38.63 $32.11 16,670
2018-02-16 $38.86 $39.13 $38.77 $38.85 $32.29 86,973
2018-02-15 $38.64 $38.95 $38.59 $38.70 $32.17 30,422
2018-02-14 $37.99 $38.61 $37.85 $38.50 $32.00 27,736
2018-02-13 $38.13 $38.30 $38.07 $38.29 $31.82 29,834
2018-02-12 $38.01 $38.55 $37.97 $38.16 $31.72 32,437
2018-02-09 $37.89 $38.33 $37.12 $37.93 $31.53 35,714
2018-02-08 $38.63 $38.63 $37.75 $37.78 $31.40 22,979
2018-02-07 $39.63 $39.63 $38.53 $38.53 $32.02 25,850
2018-02-06 $38.40 $39.15 $38.40 $38.98 $32.40 91,281
2018-02-05 $39.44 $39.74 $38.44 $38.73 $32.19 23,967
2018-02-02 $40.39 $40.48 $39.92 $39.92 $33.18 15,384
2018-02-01 $40.88 $40.91 $40.67 $40.91 $34.00 40,923
2018-01-31 $41.12 $41.35 $40.97 $41.00 $34.08 17,321
2018-01-30 $41.14 $41.16 $40.89 $40.89 $33.99 31,447
2018-01-29 $41.25 $41.37 $41.11 $41.12 $34.18 24,484
2018-01-26 $41.65 $42.00 $41.65 $41.74 $34.69 12,662
2018-01-25 $41.65 $42.27 $41.32 $41.38 $34.39 15,463
2018-01-24 $41.57 $42.08 $41.45 $41.52 $34.51 22,380
2018-01-23 $41.06 $41.31 $41.06 $41.26 $34.29 28,442
2018-01-22 $40.83 $41.10 $40.79 $41.09 $34.15 24,554
2018-01-19 $40.78 $40.96 $40.78 $40.94 $34.03 25,155
2018-01-18 $40.72 $40.89 $40.60 $40.83 $33.94 4,225,802
2018-01-17 $40.80 $41.11 $40.72 $41.05 $34.12 22,813
2018-01-16 $40.73 $40.98 $40.49 $40.65 $33.79 13,689
2018-01-12 $40.37 $40.71 $40.37 $40.61 $33.75 12,806
2018-01-11 $40.29 $40.47 $40.29 $40.42 $33.59 9,309
2018-01-10 $40.41 $40.62 $40.25 $40.26 $33.46 23,898
2018-01-09 $40.56 $40.88 $40.53 $40.53 $33.69 32,366
2018-01-08 $40.46 $40.55 $40.43 $40.51 $33.67 37,203
2018-01-05 $40.35 $40.52 $40.25 $40.52 $33.68 161,034
2018-01-04 $40.07 $40.20 $40.03 $40.17 $33.39 20,723
2018-01-03 $39.97 $40.11 $39.97 $40.09 $33.32 4,295
2018-01-02 $39.75 $40.06 $39.71 $39.88 $33.15 82,746
2017-12-29 $39.64 $39.95 $39.50 $39.50 $32.83 12,787
2017-12-28 $39.54 $40.00 $39.52 $39.52 $32.85 3,959
2017-12-27 $39.42 $39.46 $39.37 $39.37 $32.72 2,504
2017-12-26 $39.13 $39.28 $39.13 $39.25 $32.62 9,274
2017-12-22 $39.00 $39.12 $38.95 $39.04 $32.45 21,140
2017-12-21 $38.99 $39.11 $38.87 $39.01 $32.42 11,265
2017-12-20 $39.94 $39.95 $39.79 $39.93 $32.50 6,567
2017-12-19 $40.20 $40.20 $39.89 $39.89 $32.47 8,928
2017-12-18 $40.04 $40.28 $40.04 $40.17 $32.70 5,476
2017-12-15 $39.79 $39.85 $39.73 $39.84 $32.43 6,053
2017-12-14 $39.86 $39.92 $39.74 $39.78 $32.38 2,228
2017-12-13 $39.70 $39.88 $39.70 $39.84 $32.43 3,950
2017-12-12 $39.62 $39.62 $39.41 $39.47 $32.13 2,314
2017-12-11 $39.33 $39.47 $39.30 $39.38 $32.05 3,137
2017-12-08 $39.36 $39.45 $39.25 $39.32 $32.00 11,288
2017-12-07 $39.18 $39.24 $39.02 $39.19 $31.89 5,782
2017-12-06 $39.15 $39.30 $39.11 $39.29 $31.98 3,977
2017-12-05 $39.25 $39.29 $39.20 $39.27 $31.96 1,724
2017-12-04 $39.23 $39.23 $39.13 $39.13 $31.84 1,195
2017-12-01 $39.24 $39.33 $39.14 $39.23 $31.93 19,346
2017-11-30 $39.25 $39.39 $39.24 $39.27 $31.96 2,895
2017-11-29 $39.13 $39.26 $39.07 $39.08 $31.81 3,307
2017-11-28 $39.20 $39.30 $39.11 $39.27 $31.96 4,771
2017-11-27 $39.30 $39.39 $39.21 $39.24 $31.94 6,793
2017-11-24 $39.31 $39.37 $39.23 $39.37 $32.04 3,790
2017-11-22 $39.05 $39.16 $38.99 $39.16 $31.87 3,718
2017-11-21 $39.00 $39.07 $39.00 $39.00 $31.74 5,025
2017-11-20 $38.80 $38.89 $38.70 $38.70 $31.50 1,895
2017-11-17 $38.72 $38.72 $38.54 $38.70 $31.50 3,431
2017-11-16 $38.81 $38.85 $38.69 $38.73 $31.52 12,123
2017-11-15 $38.49 $38.55 $38.48 $38.55 $31.38 2,162
2017-11-14 $38.63 $38.68 $38.53 $38.65 $31.46 7,005
2017-11-13 $38.50 $38.62 $38.50 $38.56 $31.38 9,186
2017-11-10 $38.75 $38.87 $38.70 $38.83 $31.60 10,790
2017-11-09 $38.73 $38.89 $38.66 $38.77 $31.56 2,820
2017-11-08 $38.80 $38.97 $38.80 $38.97 $31.72 5,257
2017-11-07 $38.61 $38.68 $38.58 $38.60 $31.42 3,137
2017-11-06 $38.37 $38.58 $38.37 $38.58 $31.40 11,884
2017-11-03 $38.61 $38.65 $38.48 $38.59 $31.41 5,304
2017-11-02 $38.42 $38.59 $38.42 $38.49 $31.33 5,282
2017-11-01 $38.43 $38.49 $38.29 $38.38 $31.24 2,571
2017-10-31 $38.26 $38.38 $38.22 $38.34 $31.21 2,404
2017-10-30 $38.11 $38.11 $37.98 $37.98 $30.91 7,655
2017-10-27 $37.98 $38.13 $37.98 $38.13 $31.03 5,306
2017-10-26 $38.16 $38.17 $37.96 $38.04 $30.97 2,914
2017-10-25 $38.09 $38.09 $37.86 $37.94 $30.88 2,477
2017-10-24 $38.25 $38.47 $38.13 $38.18 $31.08 9,957
2017-10-23 $38.37 $38.42 $38.22 $38.38 $31.24 4,099
2017-10-20 $38.54 $38.63 $38.53 $38.57 $31.40 13,390
2017-10-19 $38.69 $38.77 $38.66 $38.69 $31.49 1,855
2017-10-18 $38.78 $38.98 $38.76 $38.98 $31.73 7,575
2017-10-17 $38.66 $38.88 $38.66 $38.88 $31.65 8,850
2017-10-16 $38.82 $38.90 $38.76 $38.76 $31.55 3,108
2017-10-13 $38.77 $38.78 $38.73 $38.73 $31.52 2,193
2017-10-12 $38.53 $38.64 $38.53 $38.60 $31.41 4,508
2017-10-11 $38.40 $38.45 $38.33 $38.45 $31.30 6,036
2017-10-10 $38.29 $38.45 $38.29 $38.45 $31.30 3,015
2017-10-09 $38.06 $38.09 $38.00 $38.08 $30.99 3,536
2017-10-06 $37.88 $38.06 $37.80 $38.05 $30.97 3,222
2017-10-05 $38.06 $38.16 $38.06 $38.11 $31.02 8,693
2017-10-04 $38.04 $38.10 $38.04 $38.10 $31.01 16,105
2017-10-03 $38.08 $38.20 $38.01 $38.20 $31.09 42,998
2017-10-02 $37.88 $38.04 $37.80 $37.99 $30.92 39,133
2017-09-29 $37.96 $38.10 $37.90 $38.09 $31.00 4,066
2017-09-28 $37.69 $37.86 $37.68 $37.83 $30.79 3,181
2017-09-27 $37.71 $37.88 $37.71 $37.82 $30.79 4,482
2017-09-26 $38.00 $38.02 $37.93 $37.99 $30.92 5,022
2017-09-25 $38.24 $38.28 $38.22 $38.28 $30.95 1,940
2017-09-22 $38.27 $38.52 $38.27 $38.52 $31.15 3,836
2017-09-21 $38.40 $38.43 $38.29 $38.42 $31.07 5,471
2017-09-20 $38.69 $38.77 $38.48 $38.48 $31.12 3,312
2017-09-19 $38.68 $38.70 $38.60 $38.68 $31.28 3,660
2017-09-18 $38.75 $38.84 $38.68 $38.70 $31.29 9,738
2017-09-15 $38.75 $38.75 $38.75 $38.75 $31.33 840
2017-09-14 $38.50 $38.72 $38.50 $38.67 $31.27 6,725
2017-09-13 $38.70 $38.70 $38.55 $38.62 $31.23 3,541
2017-09-12 $38.75 $38.83 $38.75 $38.76 $31.34 3,318
2017-09-11 $38.93 $38.97 $38.93 $38.96 $31.50 1,964
2017-09-08 $38.91 $38.93 $38.89 $38.92 $31.47 4,024
2017-09-07 $38.60 $38.72 $38.60 $38.65 $31.25 4,262
2017-09-06 $38.36 $38.45 $38.36 $38.45 $31.09 2,093
2017-09-05 $38.29 $38.29 $38.13 $38.27 $30.95 2,009
2017-09-01 $38.47 $38.50 $38.35 $38.44 $31.09 70,344
2017-08-31 $38.37 $38.62 $38.37 $38.62 $31.23 2,633
2017-08-30 $38.09 $38.22 $38.09 $38.17 $30.87 2,781
2017-08-29 $38.30 $38.30 $38.18 $38.18 $30.87 2,182
2017-08-28 $38.14 $38.20 $38.13 $38.15 $30.85 8,637
2017-08-25 $38.04 $38.18 $37.97 $38.12 $30.83 8,374
2017-08-24 $38.16 $38.16 $38.05 $38.05 $30.77 5,066
2017-08-23 $38.07 $38.20 $38.03 $38.20 $30.89 18,149
2017-08-22 $38.21 $38.27 $38.14 $38.20 $30.89 4,527
2017-08-21 $38.05 $38.11 $38.05 $38.11 $30.82 4,562
2017-08-18 $38.02 $38.11 $37.95 $38.09 $30.80 6,549
2017-08-17 $38.16 $38.16 $37.93 $37.94 $30.68 16,839
2017-08-16 $38.04 $38.20 $38.04 $38.16 $30.86 5,241
2017-08-15 $37.90 $37.93 $37.84 $37.92 $30.66 3,187
2017-08-14 $38.08 $38.18 $38.06 $38.14 $30.84 3,504
2017-08-11 $37.96 $37.96 $37.79 $37.93 $30.67 5,208
2017-08-10 $38.11 $38.12 $37.94 $37.94 $30.68 14,552
2017-08-09 $38.34 $38.39 $38.33 $38.35 $31.01 2,182
2017-08-08 $38.40 $38.40 $38.28 $38.31 $30.98 3,826
2017-08-07 $38.30 $38.42 $38.30 $38.40 $31.05 4,346
2017-08-04 $38.52 $38.64 $38.45 $38.55 $31.17 5,301
2017-08-03 $38.35 $38.50 $38.35 $38.50 $31.13 2,193
2017-08-02 $38.45 $38.46 $38.32 $38.34 $31.00 6,518
2017-08-01 $38.34 $38.56 $38.33 $38.33 $31.00 76,537
2017-07-31 $38.06 $38.18 $38.00 $38.18 $30.87 5,104
2017-07-28 $38.02 $38.18 $37.88 $38.16 $30.86 10,766
2017-07-27 $38.09 $38.09 $37.84 $37.88 $30.63 4,648
2017-07-26 $37.72 $37.86 $37.66 $37.86 $30.62 4,679
2017-07-25 $37.80 $37.80 $37.70 $37.72 $30.50 7,094
2017-07-24 $37.73 $37.74 $37.66 $37.74 $30.52 2,525
2017-07-21 $37.67 $37.67 $37.67 $37.67 $30.46 1,300
2017-07-20 $37.65 $37.81 $37.65 $37.72 $30.50 6,951
2017-07-19 $37.51 $37.70 $37.51 $37.70 $30.49 3,800
2017-07-18 $37.36 $37.42 $37.32 $37.41 $30.25 1,343
2017-07-17 $37.18 $37.18 $37.06 $37.07 $29.98 3,671
2017-07-14 $37.13 $37.34 $37.13 $37.28 $30.15 3,463
2017-07-13 $36.81 $36.87 $36.70 $36.82 $29.77 4,811
2017-07-12 $36.50 $36.69 $36.50 $36.69 $29.67 4,338
2017-07-11 $36.39 $36.55 $36.39 $36.47 $29.49 5,887
2017-07-10 $36.45 $36.77 $36.45 $36.58 $29.58 5,699
2017-07-07 $36.40 $36.60 $36.34 $36.46 $29.48 4,741
2017-07-06 $36.56 $36.64 $36.51 $36.56 $29.56 6,822
2017-07-05 $36.54 $36.73 $36.35 $36.73 $29.70 40,143
2017-07-03 $36.82 $36.86 $36.72 $36.76 $29.73 17,661
2017-06-30 $37.10 $37.10 $36.88 $37.02 $29.94 150,088
2017-06-29 $37.16 $37.16 $36.98 $37.03 $29.95 25,948
2017-06-28 $37.18 $37.24 $37.13 $37.19 $30.07 10,501
2017-06-27 $37.17 $37.23 $37.07 $37.15 $30.04 10,081
2017-06-26 $37.43 $37.45 $37.27 $37.27 $30.14 3,942
2017-06-23 $37.31 $37.46 $37.31 $37.38 $30.23 9,175
2017-06-22 $37.23 $37.34 $37.23 $37.31 $30.17 8,556
2017-06-21 $37.37 $37.40 $37.26 $37.26 $30.13 3,535
2017-06-20 $37.57 $37.60 $37.43 $37.47 $30.30 8,051
2017-06-19 $38.25 $38.43 $38.25 $38.32 $30.67 5,342
2017-06-16 $38.18 $38.40 $38.13 $38.34 $30.68 6,068
2017-06-15 $38.18 $38.24 $38.10 $38.23 $30.59 8,640
2017-06-14 $38.56 $38.58 $38.36 $38.36 $30.70 5,531
2017-06-13 $38.23 $38.28 $38.22 $38.28 $30.63 3,247
2017-06-12 $37.81 $37.82 $37.71 $37.75 $30.21 9,633
2017-06-09 $37.83 $37.98 $37.80 $37.90 $30.33 6,028
2017-06-08 $38.09 $38.21 $38.00 $38.01 $30.42 4,510
2017-06-07 $38.33 $38.36 $38.27 $38.28 $30.63 7,718
2017-06-06 $38.29 $38.31 $38.19 $38.28 $30.63 5,097
2017-06-05 $38.08 $38.16 $38.06 $38.15 $30.53 10,888
2017-06-02 $38.16 $38.29 $38.06 $38.20 $30.57 28,532
2017-06-01 $37.87 $37.96 $37.83 $37.89 $30.32 4,752
2017-05-31 $37.62 $37.65 $37.57 $37.61 $30.10 3,843
2017-05-30 $37.40 $37.46 $37.40 $37.42 $29.94 2,322
2017-05-26 $37.48 $37.48 $37.36 $37.41 $29.94 8,793
2017-05-25 $37.41 $37.49 $37.38 $37.44 $29.96 15,318
2017-05-24 $37.16 $37.31 $37.10 $37.27 $29.83 5,595
2017-05-23 $37.42 $37.42 $37.21 $37.23 $29.80 11,933
2017-05-22 $37.30 $37.38 $37.30 $37.34 $29.88 2,676
2017-05-19 $37.05 $37.20 $37.05 $37.12 $29.70 16,756
2017-05-18 $36.96 $37.02 $36.91 $36.95 $29.57 3,732
2017-05-17 $37.18 $37.18 $37.03 $37.03 $29.63 9,099
2017-05-16 $37.10 $37.16 $37.07 $37.11 $29.69 5,137
2017-05-15 $37.05 $37.18 $37.00 $37.10 $29.69 8,505
2017-05-12 $36.90 $36.91 $36.80 $36.90 $29.53 7,831
2017-05-11 $36.82 $36.94 $36.82 $36.91 $29.54 4,979
2017-05-10 $36.76 $36.92 $36.76 $36.89 $29.52 2,982
2017-05-09 $36.93 $36.93 $36.83 $36.84 $29.48 6,743
2017-05-08 $36.95 $36.99 $36.80 $36.86 $29.50 5,294
2017-05-05 $36.65 $36.87 $36.61 $36.87 $29.51 6,496
2017-05-04 $36.65 $36.67 $36.60 $36.67 $29.34 13,994
2017-05-03 $36.75 $36.83 $36.71 $36.74 $29.40 37,394
2017-05-02 $36.69 $36.84 $36.69 $36.82 $29.46 4,788
2017-05-01 $36.30 $36.56 $36.30 $36.54 $29.24 5,290
2017-04-28 $36.49 $36.49 $36.33 $36.43 $29.15 9,616
2017-04-27 $36.54 $36.62 $36.49 $36.57 $29.26 14,833
2017-04-26 $36.53 $36.64 $36.49 $36.55 $29.25 13,714
2017-04-25 $36.60 $36.71 $36.60 $36.62 $29.30 15,546
2017-04-24 $36.36 $36.50 $36.31 $36.37 $29.10 26,649
2017-04-21 $36.23 $36.28 $36.18 $36.21 $28.98 12,927
2017-04-20 $36.35 $36.45 $36.35 $36.36 $29.10 8,542
2017-04-19 $36.29 $36.35 $36.20 $36.23 $28.99 7,869
2017-04-18 $36.21 $36.55 $36.21 $36.46 $29.18 4,220
2017-04-17 $36.41 $36.65 $36.41 $36.55 $29.25 5,383
2017-04-13 $36.24 $36.31 $36.19 $36.29 $29.04 4,580
2017-04-12 $36.07 $36.13 $36.07 $36.11 $28.90 3,587
2017-04-11 $35.88 $36.02 $35.86 $36.02 $28.82 8,614
2017-04-10 $35.70 $35.78 $35.67 $35.78 $28.63 4,842
2017-04-07 $35.79 $35.84 $35.78 $35.78 $28.63 2,841
2017-04-06 $35.83 $35.83 $35.72 $35.76 $28.62 5,133
2017-04-05 $35.53 $35.75 $35.53 $35.68 $28.55 2,723
2017-04-04 $35.50 $35.59 $35.45 $35.58 $28.47 8,790
2017-04-03 $35.41 $35.45 $35.31 $35.45 $28.37 3,262
2017-03-31 $35.31 $35.52 $35.31 $35.52 $28.42 6,594
2017-03-30 $35.43 $35.47 $35.40 $35.43 $28.35 3,538
2017-03-29 $35.50 $35.58 $35.47 $35.57 $28.46 9,019
2017-03-28 $35.52 $35.56 $35.42 $35.55 $28.45 7,712
2017-03-27 $35.49 $35.58 $35.47 $35.58 $28.47 3,134
2017-03-24 $35.42 $35.54 $35.42 $35.53 $28.43 1,663
2017-03-23 $35.70 $35.77 $35.66 $35.67 $28.35 10,386
2017-03-22 $35.50 $35.58 $35.50 $35.57 $28.28 3,915
2017-03-21 $35.68 $35.68 $35.41 $35.50 $28.22 25,225
2017-03-20 $35.68 $35.70 $35.56 $35.61 $28.31 6,683
2017-03-17 $35.52 $35.65 $35.43 $35.55 $28.26 9,232
2017-03-16 $35.39 $35.50 $35.36 $35.43 $28.16 20,062
2017-03-15 $34.77 $35.20 $34.71 $35.20 $27.98 7,640
2017-03-14 $34.67 $34.67 $34.59 $34.60 $27.50 4,368
2017-03-13 $34.85 $34.97 $34.85 $34.86 $27.71 4,537
2017-03-10 $34.72 $34.79 $34.69 $34.77 $27.64 10,177
2017-03-09 $34.73 $34.73 $34.59 $34.66 $27.55 5,079
2017-03-08 $34.81 $34.91 $34.70 $34.70 $27.58 9,461
2017-03-07 $34.94 $35.02 $34.87 $34.93 $27.77 4,733
2017-03-06 $35.14 $35.14 $34.94 $35.02 $27.84 5,635
2017-03-03 $34.94 $35.14 $34.91 $35.14 $27.93 4,397
2017-03-02 $35.13 $35.13 $35.00 $35.00 $27.82 7,344
2017-03-01 $35.38 $35.56 $35.38 $35.45 $28.18 143,830
2017-02-28 $35.39 $35.49 $35.31 $35.33 $28.08 36,614
2017-02-27 $35.45 $35.46 $35.37 $35.43 $28.16 5,806
2017-02-24 $35.49 $35.57 $35.47 $35.47 $28.20 11,132
2017-02-23 $35.52 $35.55 $35.47 $35.52 $28.24 5,577
2017-02-22 $35.30 $35.30 $35.24 $35.30 $28.06 7,609
2017-02-21 $35.19 $35.27 $35.19 $35.21 $27.99 13,269
2017-02-17 $35.10 $35.15 $35.09 $35.14 $27.93 4,758
2017-02-16 $35.19 $35.22 $35.12 $35.20 $27.98 37,533
2017-02-15 $34.90 $35.21 $34.90 $35.19 $27.97 18,260
2017-02-14 $35.19 $35.19 $34.95 $35.06 $27.87 25,408
2017-02-13 $35.04 $35.07 $34.95 $35.02 $27.84 11,977
2017-02-10 $34.99 $35.15 $34.88 $35.11 $27.91 9,220
2017-02-09 $35.10 $35.15 $35.04 $35.10 $27.90 10,121
2017-02-08 $34.93 $34.98 $34.90 $34.96 $27.79 5,987
2017-02-07 $34.67 $34.79 $34.67 $34.72 $27.60 9,671
2017-02-06 $34.48 $34.59 $34.46 $34.53 $27.45 10,475
2017-02-03 $34.66 $34.72 $34.64 $34.66 $27.55 6,941
2017-02-02 $34.53 $34.69 $34.52 $34.53 $27.45 6,341
2017-02-01 $34.67 $34.69 $34.49 $34.63 $27.53 45,279
2017-01-31 $34.26 $34.47 $34.26 $34.45 $27.39 10,130
2017-01-30 $34.17 $34.20 $34.05 $34.17 $27.16 14,442
2017-01-27 $34.37 $34.38 $34.21 $34.24 $27.22 7,008
2017-01-26 $34.26 $34.36 $34.25 $34.26 $27.23 15,136
2017-01-25 $34.17 $34.37 $34.17 $34.33 $27.29 7,239
2017-01-24 $34.32 $34.39 $34.28 $34.34 $27.29 3,202
2017-01-23 $34.09 $34.33 $34.09 $34.30 $27.27 2,938
2017-01-20 $34.10 $34.11 $33.99 $34.07 $27.08 10,921
2017-01-19 $34.07 $34.07 $33.90 $33.95 $26.99 6,406
2017-01-18 $34.31 $34.37 $34.21 $34.29 $27.26 4,887
2017-01-17 $34.29 $34.39 $34.27 $34.36 $27.31 3,571
2017-01-13 $34.26 $34.38 $34.26 $34.32 $27.28 4,459
2017-01-12 $34.46 $34.46 $34.34 $34.44 $27.38 3,856
2017-01-11 $34.31 $34.54 $34.29 $34.54 $27.46 3,047
2017-01-10 $34.43 $34.57 $34.43 $34.52 $27.44 7,570
2017-01-09 $34.39 $34.50 $34.37 $34.50 $27.43 4,312
2017-01-06 $34.46 $34.58 $34.46 $34.52 $27.44 8,565
2017-01-05 $34.41 $34.51 $34.35 $34.45 $27.39 1,804
2017-01-04 $33.91 $34.12 $33.91 $34.09 $27.10 14,190
2017-01-03 $33.67 $33.80 $33.62 $33.79 $26.86 8,862
2016-12-30 $33.73 $33.84 $33.60 $33.61 $26.72 57,059
2016-12-29 $33.33 $33.54 $33.33 $33.43 $26.57 11,875
2016-12-28 $33.30 $33.33 $33.12 $33.15 $26.35 26,476
2016-12-27 $33.29 $33.39 $33.29 $33.32 $26.48 29,261
2016-12-23 $33.25 $33.32 $33.24 $33.26 $26.44 7,367
2016-12-22 $33.19 $33.25 $33.16 $33.16 $26.36 17,851
2016-12-21 $34.26 $34.31 $34.21 $34.30 $26.47 7,093
2016-12-20 $34.17 $34.28 $34.17 $34.22 $26.41 327,068
2016-12-19 $34.26 $34.27 $34.08 $34.11 $26.32 18,048
2016-12-16 $33.98 $34.12 $33.98 $34.04 $26.27 11,432
2016-12-15 $34.01 $34.17 $34.00 $34.12 $26.33 28,591
2016-12-14 $34.94 $35.09 $34.52 $34.52 $26.64 14,623
2016-12-13 $35.04 $35.20 $35.04 $35.12 $27.10 12,406
2016-12-12 $34.90 $34.90 $34.80 $34.82 $26.87 10,240
2016-12-09 $35.07 $35.15 $35.05 $35.09 $27.08 7,818
2016-12-08 $34.98 $35.12 $34.98 $35.10 $27.08 13,957
2016-12-07 $34.78 $35.16 $34.78 $35.16 $27.13 7,672
2016-12-06 $34.62 $34.72 $34.62 $34.71 $26.79 10,053
2016-12-05 $34.43 $34.56 $34.43 $34.56 $26.67 11,957
2016-12-02 $34.39 $34.50 $34.37 $34.50 $26.62 59,692
2016-12-01 $34.45 $34.45 $34.26 $34.28 $26.45 8,905
2016-11-30 $34.70 $34.78 $34.65 $34.74 $26.81 70,258
2016-11-29 $34.48 $34.72 $34.48 $34.68 $26.76 15,558
2016-11-28 $34.37 $34.52 $34.37 $34.47 $26.60 17,309
2016-11-25 $34.30 $34.30 $34.30 $34.30 $26.47 707
2016-11-23 $34.15 $34.30 $34.09 $34.28 $26.45 19,249
2016-11-22 $34.20 $34.32 $34.12 $34.32 $26.48 61,201
2016-11-21 $33.98 $34.14 $33.98 $34.12 $26.33 8,506
2016-11-18 $34.04 $34.05 $33.96 $34.04 $26.27 5,732
2016-11-17 $34.18 $34.37 $34.18 $34.24 $26.42 22,120
2016-11-16 $33.88 $33.94 $33.80 $33.85 $26.12 32,198
2016-11-15 $34.14 $34.33 $34.14 $34.33 $26.49 13,697
2016-11-14 $34.16 $34.16 $33.92 $34.06 $26.28 32,760
2016-11-11 $34.53 $34.54 $34.46 $34.46 $26.59 5,459
2016-11-10 $35.05 $35.05 $34.73 $34.73 $26.80 7,348
2016-11-09 $35.48 $35.74 $35.41 $35.45 $27.36 12,421
2016-11-08 $35.60 $35.84 $35.59 $35.77 $27.60 12,520
2016-11-07 $35.57 $35.71 $35.57 $35.64 $27.50 5,471
2016-11-04 $35.64 $35.76 $35.64 $35.66 $27.52 23,140
2016-11-03 $36.03 $36.03 $35.84 $35.86 $27.67 17,869
2016-11-02 $36.07 $36.07 $35.72 $35.81 $27.63 143,508
2016-11-01 $35.91 $36.00 $35.72 $35.85 $27.67 29,928
2016-10-31 $35.78 $35.94 $35.78 $35.92 $27.72 6,706
2016-10-28 $35.57 $35.75 $35.48 $35.64 $27.50 3,758
2016-10-27 $35.84 $35.93 $35.79 $35.79 $27.62 11,719
2016-10-26 $36.15 $36.24 $36.06 $36.12 $27.87 3,507
2016-10-25 $36.25 $36.47 $36.25 $36.42 $28.11 8,207
2016-10-24 $36.31 $36.38 $36.24 $36.37 $28.07 8,946
2016-10-21 $36.05 $36.20 $36.00 $36.15 $27.90 11,071
2016-10-20 $36.27 $36.40 $36.16 $36.34 $28.04 42,523
2016-10-19 $36.16 $36.24 $36.07 $36.18 $27.92 14,125
2016-10-18 $35.99 $36.09 $35.90 $36.03 $27.80 10,646
2016-10-17 $35.64 $35.64 $35.52 $35.63 $27.49 5,853
2016-10-14 $35.84 $35.93 $35.69 $35.77 $27.60 41,877
2016-10-13 $35.45 $35.89 $35.45 $35.80 $27.63 28,322
2016-10-12 $35.43 $35.57 $35.43 $35.49 $27.39 6,458
2016-10-11 $35.80 $35.80 $35.51 $35.61 $27.48 3,061
2016-10-10 $36.15 $36.26 $36.15 $36.20 $27.94 13,405
2016-10-07 $36.29 $36.29 $36.00 $36.11 $27.87 10,118
2016-10-06 $36.28 $36.50 $36.28 $36.41 $28.10 11,959
2016-10-05 $36.95 $36.95 $36.76 $36.85 $28.44 16,064
2016-10-04 $37.32 $37.49 $37.00 $37.04 $28.58 59,598
2016-10-03 $37.96 $37.96 $37.58 $37.61 $29.02 43,659
2016-09-30 $37.73 $38.00 $37.73 $37.92 $29.27 5,293
2016-09-29 $37.85 $37.87 $37.49 $37.63 $29.04 7,485
2016-09-28 $37.96 $38.16 $37.81 $38.00 $29.32 6,758
2016-09-27 $37.79 $37.97 $37.72 $37.93 $29.27 4,420
2016-09-26 $37.68 $37.80 $37.64 $37.73 $29.12 6,806
2016-09-23 $38.05 $38.18 $38.02 $38.02 $29.10 3,771
2016-09-22 $38.29 $38.38 $38.20 $38.26 $29.29 4,285
2016-09-21 $37.61 $37.98 $37.58 $37.98 $29.07 418,396
2016-09-20 $37.52 $37.60 $37.43 $37.46 $28.67 4,804
2016-09-19 $37.44 $37.46 $37.30 $37.35 $28.59 2,980
2016-09-16 $37.06 $37.20 $37.06 $37.12 $28.41 3,490
2016-09-15 $37.40 $37.52 $37.26 $37.39 $28.62 5,354
2016-09-14 $37.32 $37.39 $37.28 $37.30 $28.55 1,605
2016-09-13 $37.54 $37.54 $37.25 $37.39 $28.62 3,398
2016-09-12 $37.77 $38.08 $37.77 $37.94 $29.04 2,554
2016-09-09 $38.23 $38.23 $37.85 $37.85 $28.97 5,545
2016-09-08 $38.81 $38.99 $38.70 $38.70 $29.62 7,997
2016-09-07 $38.83 $38.83 $38.69 $38.79 $29.69 6,327
2016-09-06 $38.45 $38.81 $38.45 $38.77 $29.67 2,560
2016-09-02 $38.21 $38.28 $38.08 $38.20 $29.24 13,595
2016-09-01 $37.84 $38.10 $37.84 $38.07 $29.14 39,360
2016-08-31 $37.81 $37.86 $37.68 $37.75 $28.90 7,011
2016-08-30 $38.03 $38.05 $37.92 $37.94 $29.04 3,447
2016-08-29 $37.93 $38.18 $37.92 $38.07 $29.14 5,559
2016-08-26 $38.40 $38.45 $37.98 $38.03 $29.11 3,463
2016-08-25 $38.42 $38.48 $38.38 $38.43 $29.42 10,602
2016-08-24 $38.55 $38.59 $38.29 $38.29 $29.31 3,101
2016-08-23 $38.79 $38.79 $38.54 $38.54 $29.50 9,753
2016-08-22 $38.08 $38.33 $38.08 $38.24 $29.27 7,389
2016-08-19 $38.16 $38.29 $38.09 $38.25 $29.28 5,602
2016-08-18 $38.51 $38.55 $38.27 $38.48 $29.45 23,662
2016-08-17 $38.23 $38.35 $38.13 $38.31 $29.33 3,652
2016-08-16 $38.41 $38.54 $38.38 $38.43 $29.42 7,744
2016-08-15 $38.59 $38.82 $38.59 $38.65 $29.59 18,392
2016-08-12 $38.51 $38.59 $38.42 $38.47 $29.45 12,339
2016-08-11 $38.46 $38.65 $38.46 $38.51 $29.48 3,473
2016-08-10 $38.55 $38.66 $38.50 $38.56 $29.52 4,340
2016-08-09 $38.25 $38.44 $38.15 $38.32 $29.33 7,018
2016-08-08 $38.31 $38.33 $38.19 $38.24 $29.27 3,440
2016-08-05 $38.08 $38.23 $38.08 $38.19 $29.23 1,306
2016-08-04 $37.94 $38.11 $37.94 $37.98 $29.07 777
2016-08-03 $37.70 $37.86 $37.69 $37.86 $28.98 48,910
2016-08-02 $38.15 $38.15 $37.98 $38.07 $29.14 9,732
2016-08-01 $38.37 $38.46 $38.18 $38.34 $29.35 13,791
2016-07-29 $38.21 $38.36 $38.12 $38.36 $29.36 1,562
2016-07-28 $38.00 $38.18 $38.00 $38.14 $29.20 3,760
2016-07-27 $37.96 $37.96 $37.53 $37.81 $28.94 2,808
2016-07-26 $37.88 $37.92 $37.82 $37.84 $28.97 7,848
2016-07-25 $37.55 $37.65 $37.50 $37.54 $28.74 8,060
2016-07-22 $37.51 $37.60 $37.38 $37.47 $28.68 2,254
2016-07-21 $37.62 $37.62 $37.44 $37.49 $28.70 3,866
2016-07-20 $37.53 $37.63 $37.50 $37.53 $28.73 12,944
2016-07-19 $37.19 $37.19 $37.07 $37.07 $28.38 3,013
2016-07-18 $37.25 $37.41 $37.24 $37.28 $28.54 118,622
2016-07-15 $37.19 $37.19 $37.09 $37.13 $28.42 6,970
2016-07-14 $37.44 $37.58 $37.26 $37.49 $28.70 6,478
2016-07-13 $37.31 $37.41 $37.16 $37.23 $28.50 2,628
2016-07-12 $37.34 $37.49 $37.30 $37.33 $28.57 4,389
2016-07-11 $36.98 $37.11 $36.91 $37.05 $28.36 7,003
2016-07-08 $36.60 $36.60 $36.43 $36.55 $27.98 27,205
2016-07-07 $36.37 $36.50 $36.21 $36.27 $27.76 11,724
2016-07-06 $36.06 $36.34 $36.06 $36.17 $27.69 6,248
2016-07-05 $36.65 $36.65 $36.36 $36.40 $27.86 8,945
2016-07-01 $36.87 $37.09 $36.83 $36.96 $28.29 29,839
2016-06-30 $36.65 $36.86 $36.65 $36.76 $28.14 7,982
2016-06-29 $36.32 $36.62 $36.32 $36.61 $28.02 3,452
2016-06-28 $35.74 $35.98 $35.65 $35.78 $27.39 8,565
2016-06-27 $35.30 $35.30 $34.65 $34.79 $26.63 9,095
2016-06-24 $35.24 $36.01 $35.23 $35.59 $27.25 17,850
2016-06-23 $37.54 $37.66 $37.54 $37.59 $28.77 12,948
2016-06-22 $37.21 $37.38 $37.11 $37.11 $28.40 7,201
2016-06-21 $37.20 $37.48 $37.19 $37.41 $28.64 6,014
2016-06-20 $37.40 $37.59 $37.31 $37.31 $28.28 6,760
2016-06-17 $36.41 $36.69 $36.38 $36.49 $27.67 3,549
2016-06-16 $36.28 $36.60 $36.28 $36.48 $27.66 7,055
2016-06-15 $36.83 $36.87 $36.61 $36.61 $27.75 15,048
2016-06-14 $36.51 $36.60 $36.33 $36.58 $27.73 3,537
2016-06-13 $36.86 $37.17 $36.82 $36.99 $28.05 5,203
2016-06-10 $37.38 $37.48 $37.15 $37.24 $28.23 4,283
2016-06-09 $37.83 $38.08 $37.83 $38.03 $28.83 8,199
2016-06-08 $38.07 $38.11 $38.00 $38.08 $28.87 7,399
2016-06-07 $37.81 $38.03 $37.78 $37.82 $28.67 16,928
2016-06-06 $37.72 $37.80 $37.69 $37.75 $28.62 3,402
2016-06-03 $37.03 $37.55 $37.03 $37.49 $28.42 25,707
2016-06-02 $36.59 $36.97 $36.57 $36.97 $28.03 135,053
2016-06-01 $36.65 $36.90 $36.65 $36.90 $27.98 40,906
2016-05-31 $36.90 $36.95 $36.75 $36.83 $27.92 7,626
2016-05-27 $36.94 $36.94 $36.79 $36.86 $27.95 2,056
2016-05-26 $36.90 $37.02 $36.90 $36.92 $27.99 5,135
2016-05-25 $36.95 $37.00 $36.90 $36.95 $28.01 12,961
2016-05-24 $36.57 $36.93 $36.57 $36.80 $27.90 3,162
2016-05-23 $36.50 $36.63 $36.47 $36.50 $27.67 6,552
2016-05-20 $36.66 $36.66 $36.46 $36.46 $27.65 5,587
2016-05-19 $36.29 $36.31 $36.17 $36.28 $27.51 10,340
2016-05-18 $36.77 $36.99 $36.60 $36.60 $27.75 3,304
2016-05-17 $36.99 $37.01 $36.75 $36.82 $27.92 10,738
2016-05-16 $36.65 $36.97 $36.65 $36.93 $28.00 6,666
2016-05-13 $36.73 $36.73 $36.56 $36.68 $27.81 5,511
2016-05-12 $37.11 $37.11 $36.79 $36.85 $27.94 9,072
2016-05-11 $37.17 $37.33 $37.08 $37.15 $28.17 34,176
2016-05-10 $37.50 $37.57 $37.45 $37.57 $28.48 3,062
2016-05-09 $37.27 $37.27 $37.07 $37.08 $28.11 5,451
2016-05-06 $36.95 $37.01 $36.86 $36.90 $27.98 7,313
2016-05-05 $37.17 $37.17 $36.93 $37.00 $28.05 4,630
2016-05-04 $37.00 $37.11 $36.88 $37.08 $28.11 106,538
2016-05-03 $37.32 $37.32 $37.14 $37.14 $28.16 9,275
2016-05-02 $37.57 $37.69 $37.51 $37.66 $28.55 27,171
2016-04-29 $37.27 $37.31 $37.07 $37.21 $28.21 27,569
2016-04-28 $37.47 $37.55 $37.23 $37.23 $28.23 7,927
2016-04-27 $37.48 $37.68 $37.48 $37.68 $28.57 39,958
2016-04-26 $37.72 $37.75 $37.63 $37.67 $28.56 22,413
2016-04-25 $37.40 $37.57 $37.40 $37.47 $28.41 5,611
2016-04-22 $37.35 $37.35 $37.22 $37.35 $28.32 6,058
2016-04-21 $37.58 $37.58 $37.15 $37.19 $28.20 23,900
2016-04-20 $37.52 $37.75 $37.48 $37.60 $28.50 2,614
2016-04-19 $37.51 $37.66 $37.45 $37.48 $28.42 12,450
2016-04-18 $36.98 $37.30 $36.98 $37.30 $28.28 4,925
2016-04-15 $37.03 $37.13 $36.94 $36.94 $28.01 6,468
2016-04-14 $37.24 $37.24 $37.06 $37.08 $28.11 2,543
2016-04-13 $37.27 $37.28 $37.10 $37.27 $28.26 4,618
2016-04-12 $37.01 $37.06 $36.84 $37.04 $28.08 3,306
2016-04-11 $36.81 $36.94 $36.69 $36.69 $27.82 9,436
2016-04-08 $36.77 $36.77 $36.59 $36.65 $27.79 1,381
2016-04-07 $36.34 $36.34 $36.03 $36.07 $27.35 1,425
2016-04-06 $36.25 $36.44 $36.25 $36.37 $27.57 2,366
2016-04-05 $36.04 $36.15 $35.88 $36.12 $27.39 5,335
2016-04-04 $36.40 $36.43 $36.22 $36.23 $27.47 19,490
2016-04-01 $36.03 $36.29 $35.90 $36.20 $27.45 4,784
2016-03-31 $36.79 $36.82 $36.56 $36.56 $27.72 7,355
2016-03-30 $36.71 $36.98 $36.71 $36.92 $27.99 174,274
2016-03-29 $35.86 $36.44 $35.86 $36.38 $27.58 11,033
2016-03-28 $35.91 $35.91 $35.74 $35.75 $27.11 2,708
2016-03-24 $35.76 $35.76 $35.58 $35.70 $27.07 4,466
2016-03-23 $36.21 $36.21 $35.98 $35.98 $27.28 5,078
2016-03-22 $36.50 $36.56 $36.47 $36.47 $27.45 4,994
2016-03-21 $36.63 $36.65 $36.46 $36.56 $27.52 8,992
2016-03-18 $36.52 $36.72 $36.52 $36.55 $27.51 5,237
2016-03-17 $36.26 $36.65 $36.26 $36.63 $27.57 7,269
2016-03-16 $35.74 $36.14 $35.60 $36.07 $27.15 25,660
2016-03-15 $35.59 $35.70 $35.58 $35.65 $26.83 17,222
2016-03-14 $35.93 $35.98 $35.83 $35.92 $27.04 3,260
2016-03-11 $35.55 $35.80 $35.55 $35.78 $26.93 14,227
2016-03-10 $35.24 $35.24 $34.84 $34.98 $26.33 9,883
2016-03-09 $35.08 $35.21 $35.02 $35.13 $26.44 3,659
2016-03-08 $34.95 $35.16 $34.95 $35.16 $26.47 1,314
2016-03-07 $34.89 $35.14 $34.88 $35.14 $26.45 1,900
2016-03-04 $35.37 $35.37 $35.23 $35.23 $26.52 2,054
2016-03-03 $35.00 $35.09 $35.00 $35.08 $26.41 5,364
2016-03-02 $34.73 $34.96 $34.73 $34.86 $26.24 6,795
2016-03-01 $34.34 $34.75 $34.32 $34.61 $26.05 9,008
2016-02-29 $34.02 $34.11 $33.92 $34.05 $25.63 3,110
2016-02-26 $34.29 $34.29 $34.07 $34.07 $25.65 2,569
2016-02-25 $34.06 $34.20 $34.03 $34.20 $25.74 1,398
2016-02-24 $33.46 $33.99 $33.46 $33.93 $25.54 11,238
2016-02-23 $33.83 $33.95 $33.73 $33.80 $25.44 5,148
2016-02-22 $34.25 $34.30 $34.15 $34.22 $25.76 4,121
2016-02-19 $33.67 $33.97 $33.67 $33.92 $25.53 7,205
2016-02-18 $33.65 $33.65 $33.45 $33.45 $25.18 7,549
2016-02-17 $33.49 $33.67 $33.49 $33.65 $25.33 4,859
2016-02-16 $33.17 $33.31 $33.11 $33.25 $25.03 10,750
2016-02-12 $32.23 $32.58 $32.19 $32.58 $24.52 8,903
2016-02-11 $32.26 $32.41 $32.13 $32.41 $24.40 4,410
2016-02-10 $32.65 $32.71 $32.53 $32.54 $24.49 19,291
2016-02-09 $32.58 $32.58 $32.29 $32.37 $24.37 1,321
2016-02-08 $32.75 $32.78 $32.56 $32.78 $24.67 7,535
2016-02-05 $33.69 $33.69 $33.10 $33.15 $24.95 16,535
2016-02-04 $33.83 $33.94 $33.72 $33.77 $25.42 2,980
2016-02-03 $33.40 $33.82 $33.40 $33.81 $25.45 6,381
2016-02-02 $33.53 $33.53 $33.15 $33.29 $25.06 9,548
2016-02-01 $33.65 $33.87 $33.65 $33.85 $25.48 7,324
2016-01-29 $33.30 $33.63 $33.30 $33.60 $25.29 5,510
2016-01-28 $32.68 $32.68 $32.53 $32.57 $24.52 4,788
2016-01-27 $32.58 $32.77 $32.29 $32.29 $24.31 4,143
2016-01-26 $32.30 $32.68 $32.29 $32.68 $24.60 6,672
2016-01-25 $32.20 $32.36 $32.11 $32.12 $24.17 8,919
2016-01-22 $32.44 $32.52 $32.29 $32.43 $24.41 6,727
2016-01-21 $31.53 $31.95 $31.31 $31.72 $23.88 14,320
2016-01-20 $31.76 $31.90 $31.31 $31.69 $23.85 12,807
2016-01-19 $32.71 $32.71 $32.23 $32.30 $24.31 7,393
2016-01-15 $32.56 $32.56 $32.22 $32.37 $24.37 6,115
2016-01-14 $33.04 $33.48 $33.03 $33.33 $25.09 4,027
2016-01-13 $33.51 $33.55 $33.01 $33.02 $24.85 8,467
2016-01-12 $33.62 $33.62 $32.95 $33.36 $25.11 9,074
2016-01-11 $33.51 $33.51 $33.10 $33.36 $25.11 8,249
2016-01-08 $33.74 $33.74 $33.30 $33.32 $25.08 7,799
2016-01-07 $34.01 $34.01 $33.74 $33.83 $25.47 3,457
2016-01-06 $34.28 $34.34 $34.18 $34.18 $25.73 2,769
2016-01-05 $34.55 $34.74 $34.54 $34.66 $26.09 21,864
2016-01-04 $34.59 $34.68 $34.25 $34.51 $25.98 29,962
2015-12-31 $34.92 $35.24 $34.92 $35.13 $26.44 6,889
2015-12-30 $35.43 $35.51 $35.34 $35.47 $26.70 8,436
2015-12-29 $35.69 $35.69 $35.52 $35.59 $26.79 12,594
2015-12-28 $35.29 $35.29 $35.10 $35.16 $26.47 19,224
2015-12-24 $35.27 $35.55 $35.27 $35.50 $26.72 9,711
2015-12-23 $35.17 $35.45 $35.17 $35.42 $26.66 8,007
2015-12-22 $34.87 $35.16 $34.87 $35.06 $26.39 12,758
2015-12-21 $35.02 $35.08 $34.75 $34.83 $26.22 11,845
2015-12-18 $35.39 $35.39 $35.09 $35.09 $26.15 4,371
2015-12-17 $35.41 $35.41 $35.10 $35.10 $26.16 7,324
2015-12-16 $35.23 $35.52 $35.16 $35.52 $26.47 2,257
2015-12-15 $34.89 $34.95 $34.78 $34.95 $26.04 26,662
2015-12-14 $34.71 $34.78 $34.49 $34.77 $25.91 27,033
2015-12-11 $34.71 $34.71 $34.44 $34.54 $25.74 22,530
2015-12-10 $35.35 $35.40 $35.20 $35.21 $26.24 8,150
2015-12-09 $35.39 $35.42 $35.11 $35.27 $26.28 7,839
2015-12-08 $35.36 $35.44 $35.28 $35.32 $26.32 3,990
2015-12-07 $35.60 $35.62 $35.44 $35.47 $26.43 6,340
2015-12-04 $35.59 $35.76 $35.49 $35.72 $26.61 2,992
2015-12-03 $35.65 $35.65 $35.34 $35.38 $26.36 3,030
2015-12-02 $35.65 $35.68 $35.46 $35.46 $26.42 19,383
2015-12-01 $35.82 $36.07 $35.82 $35.98 $26.81 6,398
2015-11-30 $35.44 $35.51 $35.36 $35.36 $26.35 8,661
2015-11-27 $35.46 $35.51 $35.45 $35.51 $26.46 566
2015-11-25 $35.64 $35.72 $35.53 $35.70 $26.60 4,527
2015-11-24 $35.44 $35.73 $35.44 $35.59 $26.52 7,333
2015-11-23 $35.79 $35.89 $35.62 $35.63 $26.55 5,690
2015-11-20 $36.09 $36.09 $35.92 $35.99 $26.82 2,303
2015-11-19 $35.83 $35.91 $35.78 $35.83 $26.70 16,402
2015-11-18 $35.37 $35.59 $35.32 $35.56 $26.50 6,019
2015-11-17 $35.47 $35.48 $35.37 $35.37 $26.36 10,004
2015-11-16 $34.91 $35.29 $34.91 $35.18 $26.22 36,430
2015-11-13 $34.95 $34.95 $34.80 $34.86 $25.98 5,976
2015-11-12 $35.16 $35.17 $34.95 $34.95 $26.04 4,047
2015-11-11 $35.18 $35.27 $35.10 $35.20 $26.23 14,676
2015-11-10 $34.73 $34.88 $34.72 $34.85 $25.97 3,772
2015-11-09 $35.13 $35.13 $34.77 $34.91 $26.01 11,004
2015-11-06 $35.71 $35.71 $35.48 $35.54 $26.49 6,040
2015-11-05 $35.87 $35.93 $35.87 $35.93 $26.77 2,111
2015-11-04 $36.14 $36.14 $35.89 $35.97 $26.80 34,433
2015-11-03 $36.30 $36.54 $36.27 $36.46 $27.17 55,479
2015-11-02 $36.48 $36.63 $36.48 $36.60 $27.27 4,857
2015-10-30 $36.59 $36.66 $36.56 $36.56 $27.24 4,998
2015-10-29 $36.54 $36.61 $36.51 $36.61 $27.28 4,441
2015-10-28 $36.85 $37.05 $36.67 $36.80 $27.42 3,978
2015-10-27 $36.86 $36.86 $36.69 $36.71 $27.36 2,196
2015-10-26 $36.90 $36.98 $36.84 $36.87 $27.48 5,394
2015-10-23 $36.91 $37.06 $36.91 $37.04 $27.60 3,021
2015-10-22 $36.51 $36.84 $36.51 $36.77 $27.40 13,445
2015-10-21 $36.44 $36.44 $36.19 $36.19 $26.97 4,188
2015-10-20 $36.40 $36.44 $36.31 $36.42 $27.14 172,182
2015-10-19 $36.47 $36.60 $36.37 $36.54 $27.23 4,325
2015-10-16 $36.53 $36.64 $36.50 $36.56 $27.24 3,506
2015-10-15 $36.31 $36.59 $36.31 $36.59 $27.26 6,674
2015-10-14 $36.02 $36.19 $36.01 $36.05 $26.86 7,461
2015-10-13 $35.84 $36.07 $35.83 $35.91 $26.76 3,816
2015-10-12 $36.15 $36.22 $36.14 $36.22 $26.99 7,001
2015-10-09 $36.38 $36.38 $36.15 $36.25 $27.01 3,440
2015-10-08 $36.00 $36.35 $36.00 $36.30 $27.05 1,721
2015-10-07 $36.06 $36.06 $35.81 $35.98 $26.81 45,808
2015-10-06 $35.86 $36.01 $35.84 $35.84 $26.71 18,074
2015-10-05 $35.88 $36.07 $35.88 $36.07 $26.88 7,006
2015-10-02 $34.82 $35.40 $34.82 $35.38 $26.36 20,091
2015-10-01 $35.19 $35.19 $34.84 $34.96 $26.05 5,454
2015-09-30 $34.83 $34.88 $34.66 $34.85 $25.97 8,018
2015-09-29 $34.51 $34.57 $34.33 $34.39 $25.63 8,039
2015-09-28 $34.82 $34.82 $34.45 $34.50 $25.71 15,761
2015-09-25 $35.09 $35.15 $34.90 $34.90 $26.01 48,173
2015-09-24 $34.42 $34.66 $34.34 $34.62 $25.63 7,721
2015-09-23 $34.45 $34.57 $34.35 $34.47 $25.52 3,777
2015-09-22 $34.54 $34.59 $34.42 $34.55 $25.58 5,335
2015-09-21 $35.05 $35.15 $34.92 $35.09 $25.98 8,996
2015-09-18 $35.27 $35.27 $35.05 $35.05 $25.95 6,845
2015-09-17 $35.03 $35.44 $34.97 $35.21 $26.07 8,478
2015-09-16 $34.98 $35.15 $34.98 $35.15 $26.02 3,260
2015-09-15 $34.78 $35.02 $34.72 $35.02 $25.93 26,471
2015-09-14 $34.93 $35.00 $34.89 $34.98 $25.90 10,025
2015-09-11 $34.81 $35.04 $34.75 $35.04 $25.94 2,157
2015-09-10 $34.61 $34.86 $34.54 $34.67 $25.67 8,938
2015-09-09 $34.85 $34.85 $34.36 $34.36 $25.44 5,180
2015-09-08 $34.67 $34.76 $34.52 $34.76 $25.73 18,817
2015-09-04 $33.97 $34.08 $33.79 $33.94 $25.13 4,905
2015-09-03 $34.57 $34.74 $34.44 $34.51 $25.55 14,312
2015-09-02 $34.53 $34.62 $34.27 $34.47 $25.52 64,993
2015-09-01 $34.33 $34.35 $34.12 $34.14 $25.28 18,044
2015-08-31 $35.09 $35.22 $35.06 $35.14 $26.02 11,275
2015-08-28 $35.31 $35.49 $35.22 $35.36 $26.18 8,246
2015-08-27 $35.40 $35.78 $35.40 $35.73 $26.45 31,696
2015-08-26 $34.96 $34.98 $34.51 $34.98 $25.90 6,759
2015-08-25 $35.07 $35.67 $34.48 $34.48 $25.52 44,542
2015-08-24 $34.96 $34.96 $31.77 $34.09 $25.24 42,914
2015-08-21 $36.36 $36.36 $35.63 $35.65 $26.39 15,011
2015-08-20 $36.68 $36.75 $36.50 $36.50 $27.02 6,656
2015-08-19 $37.04 $37.21 $36.90 $37.01 $27.40 4,721
2015-08-18 $37.08 $37.36 $37.08 $37.18 $27.53 6,329
2015-08-17 $37.23 $37.43 $37.20 $37.43 $27.71 8,945
2015-08-14 $37.32 $37.55 $37.31 $37.54 $27.79 4,685
2015-08-13 $37.09 $37.31 $37.06 $37.31 $27.62 5,765
2015-08-12 $36.97 $37.04 $36.82 $37.03 $27.41 9,749
2015-08-11 $37.20 $37.20 $37.04 $37.15 $27.50 8,143
2015-08-10 $37.56 $37.78 $37.56 $37.73 $27.93 3,554
2015-08-07 $37.26 $37.40 $37.20 $37.37 $27.67 6,963
2015-08-06 $37.40 $37.40 $37.23 $37.28 $27.60 3,523
2015-08-05 $37.59 $37.66 $37.55 $37.55 $27.80 6,524
2015-08-04 $37.41 $37.57 $37.32 $37.39 $27.68 10,376
2015-08-03 $37.29 $37.30 $37.03 $37.12 $27.48 5,610
2015-07-31 $37.46 $37.46 $37.26 $37.31 $27.62 9,057
2015-07-30 $37.01 $37.19 $37.01 $37.19 $27.53 3,150
2015-07-29 $37.22 $37.35 $37.15 $37.35 $27.65 3,878
2015-07-28 $36.97 $37.30 $36.93 $37.20 $27.54 11,530
2015-07-27 $36.91 $37.02 $36.77 $36.82 $27.26 8,816
2015-07-24 $37.15 $37.15 $36.95 $36.95 $27.36 3,315
2015-07-23 $37.25 $37.25 $37.05 $37.05 $27.43 3,771
2015-07-22 $37.48 $37.48 $37.38 $37.45 $27.73 9,471
2015-07-21 $37.52 $37.63 $37.51 $37.57 $27.82 14,532
2015-07-20 $37.71 $37.86 $37.71 $37.73 $27.93 6,174
2015-07-17 $37.84 $37.84 $37.71 $37.72 $27.93 11,803
2015-07-16 $37.75 $37.85 $37.71 $37.75 $27.95 3,771
2015-07-15 $37.55 $37.55 $37.36 $37.38 $27.67 23,742
2015-07-14 $37.29 $37.49 $37.29 $37.49 $27.76 3,674
2015-07-13 $37.12 $37.31 $37.12 $37.28 $27.60 4,253
2015-07-10 $36.84 $36.85 $36.65 $36.83 $27.27 4,529
2015-07-09 $36.41 $36.41 $36.11 $36.20 $26.80 11,663
2015-07-08 $35.93 $36.01 $35.68 $35.70 $26.43 8,035
2015-07-07 $36.57 $36.72 $36.19 $36.72 $27.19 9,381
2015-07-06 $36.72 $36.83 $36.57 $36.67 $27.15 11,177
2015-07-02 $37.36 $37.36 $37.18 $37.31 $27.62 3,624
2015-07-01 $37.58 $37.62 $37.30 $37.44 $27.72 9,167
2015-06-30 $37.28 $37.31 $37.08 $37.19 $27.53 11,214
2015-06-29 $37.30 $37.34 $37.06 $37.10 $27.47 13,799
2015-06-26 $37.82 $37.82 $37.69 $37.72 $27.93 3,634
2015-06-25 $38.01 $38.03 $37.83 $37.89 $28.05 3,969
2015-06-24 $37.99 $37.99 $37.92 $37.95 $28.10 12,915
2015-06-23 $38.54 $38.62 $38.48 $38.55 $28.29 11,846
2015-06-22 $38.64 $38.64 $38.39 $38.45 $28.21 3,023
2015-06-19 $38.05 $38.18 $38.05 $38.17 $28.01 4,609
2015-06-18 $38.22 $38.22 $38.12 $38.21 $28.04 10,595
2015-06-17 $37.94 $38.05 $37.71 $38.05 $27.92 6,771
2015-06-16 $38.06 $38.20 $38.00 $38.18 $28.01 6,327
2015-06-15 $37.95 $38.21 $37.95 $38.21 $28.04 7,598
2015-06-12 $37.98 $38.24 $37.98 $38.24 $28.06 6,462
2015-06-11 $38.35 $38.41 $38.27 $38.40 $28.17 7,560
2015-06-10 $38.07 $38.38 $38.07 $38.23 $28.05 16,103
2015-06-09 $37.72 $37.85 $37.70 $37.84 $27.76 27,348
2015-06-08 $37.64 $37.77 $37.64 $37.76 $27.71 5,773
2015-06-05 $37.90 $37.95 $37.69 $37.88 $27.79 15,260
2015-06-04 $38.51 $38.53 $38.30 $38.37 $28.15 45,030
2015-06-03 $38.68 $38.91 $38.63 $38.77 $28.45 38,189
2015-06-02 $38.61 $38.85 $38.61 $38.66 $28.37 11,110
2015-06-01 $38.96 $38.96 $38.64 $38.65 $28.36 12,296
2015-05-29 $38.78 $38.99 $38.64 $38.75 $28.43 37,483
2015-05-28 $38.98 $39.14 $38.75 $39.04 $28.64 18,333
2015-05-27 $39.26 $39.35 $39.23 $39.31 $28.84 23,824
2015-05-26 $39.57 $39.61 $39.20 $39.22 $28.78 7,702
2015-05-22 $39.63 $39.78 $39.63 $39.69 $29.12 17,611
2015-05-21 $39.73 $39.80 $39.64 $39.75 $29.17 11,277
2015-05-20 $39.78 $39.91 $39.67 $39.91 $29.28 4,402
2015-05-19 $39.83 $39.89 $39.74 $39.79 $29.19 11,902
2015-05-18 $39.75 $39.91 $39.72 $39.85 $29.24 9,919
2015-05-15 $39.75 $40.16 $39.75 $40.15 $29.46 29,907
2015-05-14 $39.64 $39.74 $39.58 $39.68 $29.11 66,208
2015-05-13 $39.55 $39.55 $39.27 $39.36 $28.88 86,931
2015-05-12 $39.06 $39.12 $38.96 $39.02 $28.63 13,122
2015-05-11 $39.20 $39.29 $39.14 $39.14 $28.72 11,444
2015-05-08 $39.31 $39.57 $39.31 $39.48 $28.97 7,239
2015-05-07 $38.69 $38.70 $38.58 $38.63 $28.34 31,492

iShares International Developed Property ETF (WPS) News Headlines

Recent iShares International Developed Property ETF (WPS) News
Similar Companies to iShares International Developed Property ETF (WPS) 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.