iShares Core Moderate Allocation ETF (AOM) Exchange: NYSE ARCA

Data as of April 24, 2024

$42.57 ($-0.09) -0.21%

iShares Core Moderate Allocation ETF - Daily Information
Click for more stock information on iShares Core Moderate Allocation ETF.
Daily Information Data
Date April 24, 2024
Open $42.65
Previous Close $42.57
High $42.65
Low $42.55
Adjusted Open $42.65
Previous Adjusted Close $42.57
Adjusted High $42.65
Adjusted Low $42.55

About iShares Core Moderate Allocation ETF (AOM)

The Fund is a fund of funds and seeks to achieve its investment objective by investing primarily in Underlying Funds that themselves seek investment results corresponding to their own respective underlying indexes. The Underlying Funds invest primarily in distinct asset classes, such as large- or mid-capitalization U.S. or non-U.S. equity, the aggregate bond market (including allocation to international bonds as well as USD-denominated bonds) or the U.S. Treasury bond market; each such asset class has its own risk profile.The S&P Target Risk Moderate Index (the “Underlying Index”) is composed of a portfolio of equity and fixed-income Underlying Funds and measures the performance of the S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) proprietary allocation model that is intended to represent a “moderate” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to provide significant exposure to fixed income, while also providing increased opportunity for capital growth through equities. SPDJI’s estimation of a moderate target risk allocation may differ from your own.The Fund is designed for investors seeking current income, some capital preservation and an opportunity for moderate to low capital appreciation. As of July 31, 2019, the Underlying Index included a fixed allocation of 40% of its assets in Underlying Funds that invest primarily in equity securities and 60% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 38.97% of its assets in Underlying Funds that invest primarily in equity securities, 60.91% of its assets in Underlying Funds that invest primarily in bonds and the remainder of its assets in Underlying Funds that invest primarily in money market instruments.As of July 31, 2019, the Fund invested in the iShares Core International Aggregate Bond ETF, iShares Core MSCI Emerging Markets ETF, iShares Core MSCI International Developed Markets ETF, iShares Core S&P 500 ETF, iShares Core S&P Mid-Cap ETF, iShares Core S&P Small-Cap ETF, iShares Core Total USD Bond Market ETF and money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”). BFA may add, eliminate or replace any or all Underlying Funds at any time. As of July 31, 2019, a significant portion of the Underlying Index is represented by U.S. treasury securities. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and an Underlying Fund may or may not hold all of the securities in the applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 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 Core Moderate Allocation ETF (AOM)

Date Open High Low Close Adj.Close Volume
2024-03-25 $42.65 $42.65 $42.55 $42.57 $42.57 113,074
2024-03-22 $42.78 $42.78 $42.62 $42.66 $42.66 161,648
2024-03-21 $42.62 $42.71 $42.62 $42.62 $42.62 79,740
2024-03-20 $42.40 $42.60 $42.33 $42.56 $42.56 94,774
2024-03-19 $42.28 $42.37 $42.18 $42.35 $42.35 65,414
2024-03-18 $42.31 $42.31 $42.19 $42.21 $42.21 94,218
2024-03-15 $42.19 $42.30 $42.13 $42.17 $42.17 63,883
2024-03-14 $42.48 $42.48 $42.18 $42.25 $42.25 169,396
2024-03-13 $42.54 $42.54 $42.43 $42.48 $42.48 61,194
2024-03-12 $42.46 $42.53 $42.34 $42.52 $42.52 139,741
2024-03-11 $42.49 $42.49 $42.34 $42.43 $42.43 80,604
2024-03-08 $42.63 $42.69 $42.46 $42.49 $42.49 55,446
2024-03-07 $42.43 $42.56 $42.43 $42.54 $42.54 133,449
2024-03-06 $42.20 $42.40 $42.20 $42.29 $42.29 90,412
2024-03-05 $42.10 $42.25 $42.06 $42.13 $42.13 62,280
2024-03-04 $42.21 $42.21 $42.13 $42.15 $42.15 65,413
2024-03-01 $41.89 $42.23 $41.89 $42.21 $42.21 102,248
2024-02-29 $41.92 $42.04 $41.89 $41.98 $41.98 70,304
2024-02-28 $41.75 $41.86 $41.75 $41.85 $41.85 49,650
2024-02-27 $41.91 $41.92 $41.83 $41.86 $41.86 105,439
2024-02-26 $42.01 $42.01 $41.84 $41.89 $41.89 174,261
2024-02-23 $41.90 $42.01 $41.89 $41.96 $41.96 91,681
2024-02-22 $41.64 $41.89 $41.64 $41.87 $41.87 97,778
2024-02-21 $41.56 $41.60 $41.45 $41.57 $41.57 61,738
2024-02-20 $41.68 $41.68 $41.56 $41.59 $41.59 77,709
2024-02-16 $41.60 $41.74 $41.58 $41.63 $41.63 194,395
2024-02-15 $41.65 $41.75 $41.62 $41.73 $41.73 115,854
2024-02-14 $41.32 $41.56 $41.32 $41.53 $41.53 70,880
2024-02-13 $41.29 $41.38 $41.14 $41.22 $41.22 95,922
2024-02-12 $41.73 $41.82 $41.69 $41.72 $41.72 58,833
2024-02-09 $41.54 $41.68 $41.54 $41.67 $41.67 73,309
2024-02-08 $41.64 $41.67 $41.55 $41.55 $41.55 131,898
2024-02-07 $41.67 $41.70 $41.62 $41.64 $41.64 113,790
2024-02-06 $41.52 $41.62 $41.47 $41.62 $41.62 83,467
2024-02-05 $41.41 $41.47 $41.32 $41.42 $41.42 104,033
2024-02-02 $41.63 $41.69 $41.52 $41.67 $41.67 161,519
2024-02-01 $41.55 $41.80 $41.46 $41.79 $41.79 51,296
2024-01-31 $41.71 $41.71 $41.43 $41.53 $41.53 111,775
2024-01-30 $41.61 $41.61 $41.48 $41.58 $41.58 123,369
2024-01-29 $41.42 $41.60 $41.40 $41.59 $41.59 186,204
2024-01-26 $41.39 $41.45 $41.34 $41.37 $41.37 151,869
2024-01-25 $41.39 $41.39 $41.27 $41.38 $41.38 219,121
2024-01-24 $41.36 $41.44 $41.19 $41.20 $41.20 171,300
2024-01-23 $41.15 $41.23 $41.11 $41.20 $41.20 96,219
2024-01-22 $41.24 $41.31 $41.15 $41.22 $41.22 233,952
2024-01-19 $41.03 $41.16 $40.90 $41.14 $41.14 242,199
2024-01-18 $40.90 $40.98 $40.84 $40.98 $40.98 405,754
2024-01-17 $40.85 $40.88 $40.75 $40.86 $40.86 210,302
2024-01-16 $41.25 $41.25 $41.00 $41.04 $41.04 365,882
2024-01-12 $41.35 $41.65 $41.34 $41.40 $41.40 477,992
2024-01-11 $41.23 $41.33 $41.06 $41.31 $41.31 652,743
2024-01-10 $41.16 $41.25 $41.10 $41.20 $41.20 296,573
2024-01-09 $41.14 $41.22 $41.09 $41.16 $41.16 205,951
2024-01-08 $40.98 $41.25 $40.97 $41.23 $41.23 323,758
2024-01-05 $40.98 $41.18 $40.92 $40.98 $40.98 180,332
2024-01-04 $40.95 $41.14 $40.95 $40.98 $40.98 325,360
2024-01-03 $41.03 $41.21 $40.98 $41.15 $41.15 194,334
2024-01-02 $41.37 $41.37 $41.19 $41.27 $41.27 1,031,343
2023-12-29 $41.58 $41.63 $41.46 $41.51 $41.51 155,262
2023-12-28 $41.62 $41.69 $41.57 $41.57 $41.57 139,369
2023-12-27 $41.50 $41.66 $41.50 $41.65 $41.65 373,541
2023-12-26 $41.31 $41.49 $41.31 $41.46 $41.46 184,219
2023-12-22 $41.37 $41.41 $41.28 $41.31 $41.31 243,986
2023-12-21 $41.60 $41.80 $41.60 $41.78 $41.33 232,882
2023-12-20 $41.68 $41.81 $41.51 $41.53 $41.08 228,990
2023-12-19 $41.55 $41.74 $41.55 $41.72 $41.27 220,935
2023-12-18 $41.53 $41.57 $41.46 $41.55 $41.10 818,662
2023-12-15 $41.63 $41.63 $41.47 $41.54 $41.09 291,118
2023-12-14 $41.45 $41.70 $41.45 $41.60 $41.15 485,640
2023-12-13 $40.82 $41.36 $40.82 $41.32 $40.88 303,834
2023-12-12 $40.67 $40.82 $40.59 $40.80 $40.36 176,220
2023-12-11 $40.62 $40.72 $40.59 $40.71 $40.27 511,124
2023-12-08 $40.56 $40.66 $40.49 $40.63 $40.19 262,850
2023-12-07 $40.57 $40.74 $40.57 $40.69 $40.25 241,967
2023-12-06 $40.62 $40.73 $40.55 $40.56 $40.12 171,646
2023-12-05 $40.43 $40.57 $40.43 $40.55 $40.11 238,099
2023-12-04 $40.37 $40.48 $40.25 $40.43 $40.00 462,926
2023-12-01 $40.18 $40.62 $40.18 $40.62 $40.18 184,550
2023-11-30 $40.29 $40.29 $40.17 $40.29 $39.86 293,103
2023-11-29 $40.31 $40.41 $40.29 $40.34 $39.91 315,985
2023-11-28 $40.03 $40.23 $40.00 $40.17 $39.74 246,863
2023-11-27 $40.00 $40.12 $39.97 $40.12 $39.69 357,795
2023-11-24 $40.03 $40.04 $39.96 $40.01 $39.58 174,871
2023-11-22 $40.07 $40.10 $39.98 $40.03 $39.60 353,998
2023-11-21 $39.97 $40.01 $39.92 $39.96 $39.53 265,830
2023-11-20 $39.80 $40.02 $39.80 $40.00 $39.57 233,360
2023-11-17 $39.75 $39.90 $39.75 $39.85 $39.85 287,290
2023-11-16 $39.68 $39.81 $39.66 $39.75 $39.75 229,528
2023-11-15 $39.69 $39.75 $39.60 $39.64 $39.64 176,149
2023-11-14 $39.51 $39.75 $39.50 $39.69 $39.69 229,116
2023-11-13 $39.00 $39.13 $38.92 $39.09 $39.09 325,539
2023-11-10 $38.97 $39.10 $38.91 $39.08 $39.08 117,765
2023-11-09 $39.15 $39.19 $38.86 $38.87 $38.87 113,126
2023-11-08 $39.09 $39.16 $39.04 $39.14 $39.14 112,710
2023-11-07 $38.96 $39.13 $38.92 $39.06 $39.06 161,137
2023-11-06 $39.10 $39.10 $38.91 $38.97 $38.97 445,579
2023-11-03 $39.23 $39.23 $39.07 $39.11 $39.11 118,861
2023-11-02 $38.68 $38.79 $38.62 $38.75 $38.75 243,967
2023-11-01 $38.00 $38.37 $38.00 $38.36 $38.36 119,399
2023-10-31 $37.92 $38.04 $37.89 $38.00 $38.00 123,203
2023-10-30 $37.84 $37.98 $37.78 $37.94 $37.94 182,953
2023-10-27 $37.87 $37.93 $37.72 $37.83 $37.83 158,274
2023-10-26 $37.79 $37.94 $37.75 $37.85 $37.85 132,071
2023-10-25 $38.10 $38.10 $37.81 $37.93 $37.93 89,141
2023-10-24 $38.00 $38.25 $38.00 $38.22 $38.22 77,326
2023-10-23 $37.88 $38.16 $37.72 $38.01 $38.01 157,428
2023-10-20 $38.05 $38.12 $37.93 $37.95 $37.95 206,797
2023-10-19 $38.27 $38.36 $38.05 $38.08 $38.08 85,958
2023-10-18 $38.47 $38.49 $38.27 $38.28 $38.28 72,329
2023-10-17 $38.48 $38.73 $38.48 $38.62 $38.62 108,662
2023-10-16 $38.67 $38.78 $38.66 $38.75 $38.75 424,496
2023-10-13 $38.91 $38.91 $38.66 $38.71 $38.71 112,359
2023-10-12 $38.95 $39.00 $38.64 $38.76 $38.76 143,959
2023-10-11 $38.93 $39.11 $38.82 $39.01 $39.01 281,641
2023-10-10 $38.77 $38.95 $38.70 $38.85 $38.85 92,225
2023-10-09 $38.36 $38.72 $38.36 $38.71 $38.71 88,797
2023-10-06 $38.21 $38.55 $38.10 $38.47 $38.47 118,834
2023-10-05 $38.31 $38.38 $38.21 $38.35 $38.35 554,198
2023-10-04 $38.15 $38.33 $38.07 $38.29 $38.29 286,051
2023-10-03 $38.27 $38.40 $38.03 $38.10 $38.10 108,347
2023-10-02 $38.99 $38.99 $38.61 $38.68 $38.46 111,331
2023-09-29 $39.21 $39.21 $38.88 $38.93 $38.71 144,707
2023-09-28 $38.74 $38.99 $38.72 $38.97 $38.75 115,641
2023-09-27 $39.00 $39.02 $38.67 $38.81 $38.59 90,769
2023-09-26 $39.05 $39.07 $38.84 $38.88 $38.66 162,167
2023-09-25 $39.17 $39.19 $39.06 $39.14 $38.92 110,388
2023-09-22 $39.25 $39.41 $39.17 $39.29 $39.07 67,860
2023-09-21 $39.37 $39.38 $39.17 $39.21 $38.99 52,325
2023-09-20 $39.80 $39.89 $39.56 $39.61 $39.39 68,703
2023-09-19 $39.73 $39.84 $39.66 $39.72 $39.50 137,618
2023-09-18 $39.80 $39.87 $39.70 $39.81 $39.59 91,368
2023-09-15 $39.98 $39.98 $39.75 $39.82 $39.82 287,115
2023-09-14 $39.88 $40.04 $39.88 $40.01 $40.01 74,715
2023-09-13 $39.77 $39.91 $39.76 $39.83 $39.83 52,552
2023-09-12 $39.78 $39.87 $39.77 $39.82 $39.82 36,382
2023-09-11 $39.90 $39.90 $39.80 $39.90 $39.90 88,762
2023-09-08 $39.83 $39.92 $39.75 $39.80 $39.80 69,449
2023-09-07 $39.69 $39.81 $39.63 $39.77 $39.77 69,774
2023-09-06 $39.85 $39.94 $39.65 $39.78 $39.78 100,127
2023-09-05 $40.00 $40.09 $39.89 $39.89 $39.89 90,722
2023-09-01 $40.23 $40.28 $40.06 $40.14 $40.14 47,050
2023-08-31 $40.17 $40.29 $40.17 $40.20 $40.20 114,319
2023-08-30 $40.20 $40.28 $40.12 $40.19 $40.19 89,066
2023-08-29 $39.74 $40.19 $39.74 $40.15 $40.15 71,213
2023-08-28 $39.74 $39.88 $39.70 $39.82 $39.82 85,011
2023-08-25 $39.59 $39.70 $39.38 $39.69 $39.69 109,500
2023-08-24 $39.84 $39.86 $39.50 $39.57 $39.57 56,170
2023-08-23 $39.58 $39.83 $39.49 $39.80 $39.80 39,068
2023-08-22 $39.51 $39.55 $39.34 $39.41 $39.41 165,311
2023-08-21 $39.48 $39.48 $39.27 $39.48 $39.48 124,874
2023-08-18 $39.38 $39.52 $39.29 $39.45 $39.45 116,531
2023-08-17 $39.64 $39.64 $39.35 $39.43 $39.43 78,644
2023-08-16 $39.70 $39.80 $39.52 $39.57 $39.57 108,656
2023-08-15 $39.87 $39.88 $39.65 $39.66 $39.66 89,125
2023-08-14 $39.87 $40.04 $39.80 $40.04 $40.04 64,533
2023-08-11 $39.92 $40.09 $39.92 $39.98 $39.98 56,679
2023-08-10 $40.28 $40.49 $40.06 $40.15 $40.15 64,746
2023-08-09 $40.23 $40.35 $40.16 $40.17 $40.17 79,845
2023-08-08 $40.14 $40.30 $40.12 $40.23 $40.23 85,329
2023-08-07 $40.21 $40.31 $40.15 $40.25 $40.25 67,754
2023-08-04 $40.20 $40.40 $40.16 $40.19 $40.19 47,764
2023-08-03 $39.94 $40.15 $39.94 $40.09 $40.09 40,222
2023-08-02 $40.23 $40.32 $40.12 $40.26 $40.26 68,445
2023-08-01 $40.53 $40.66 $40.46 $40.53 $40.53 86,281
2023-07-31 $40.70 $40.80 $40.69 $40.76 $40.76 88,159
2023-07-28 $40.74 $40.79 $40.63 $40.71 $40.71 72,233
2023-07-27 $40.74 $40.88 $40.41 $40.43 $40.43 85,002
2023-07-26 $40.68 $40.82 $40.60 $40.74 $40.74 75,452
2023-07-25 $40.61 $40.69 $40.57 $40.67 $40.67 168,156
2023-07-24 $40.73 $40.73 $40.54 $40.66 $40.66 310,907
2023-07-21 $40.66 $40.69 $40.57 $40.66 $40.66 93,215
2023-07-20 $40.75 $40.75 $40.52 $40.58 $40.58 43,521
2023-07-19 $40.86 $40.87 $40.76 $40.84 $40.84 93,405
2023-07-18 $40.60 $40.77 $40.59 $40.75 $40.75 112,082
2023-07-17 $40.50 $40.65 $40.44 $40.62 $40.62 113,320
2023-07-14 $40.57 $40.74 $40.48 $40.53 $40.53 206,293
2023-07-13 $40.45 $40.70 $40.45 $40.62 $40.62 67,716
2023-07-12 $40.09 $40.41 $40.09 $40.37 $40.37 81,550
2023-07-11 $39.92 $40.02 $39.84 $40.02 $40.02 143,629
2023-07-10 $39.67 $39.86 $39.60 $39.83 $39.83 76,136
2023-07-07 $39.67 $39.86 $39.67 $39.73 $39.73 76,094
2023-07-06 $39.79 $39.79 $39.51 $39.66 $39.66 61,059
2023-07-05 $40.09 $40.13 $39.96 $39.96 $39.96 186,275
2023-07-03 $40.48 $40.58 $40.39 $40.50 $40.50 102,701
2023-06-30 $40.42 $40.52 $40.34 $40.41 $40.41 195,293
2023-06-29 $40.11 $40.27 $40.11 $40.27 $40.27 64,638
2023-06-28 $40.25 $40.37 $40.22 $40.31 $40.31 109,032
2023-06-27 $40.18 $40.32 $40.15 $40.25 $40.25 72,794
2023-06-26 $40.13 $40.23 $40.13 $40.18 $40.18 63,662
2023-06-23 $40.15 $40.20 $40.10 $40.13 $40.13 93,976
2023-06-22 $40.33 $40.33 $40.19 $40.21 $40.21 62,564
2023-06-21 $40.22 $40.44 $40.22 $40.40 $40.40 64,342
2023-06-20 $40.38 $40.48 $40.35 $40.44 $40.44 111,533
2023-06-16 $40.55 $40.65 $40.48 $40.55 $40.55 78,294
2023-06-15 $40.34 $40.63 $40.34 $40.53 $40.53 98,289
2023-06-14 $40.32 $40.40 $40.11 $40.34 $40.34 94,194
2023-06-13 $40.27 $40.37 $40.18 $40.18 $40.18 185,388
2023-06-12 $40.06 $40.23 $40.00 $40.23 $40.23 81,796
2023-06-09 $40.03 $40.11 $39.97 $39.97 $39.97 69,489
2023-06-08 $39.87 $40.14 $39.87 $40.14 $40.14 74,313
2023-06-07 $40.00 $40.08 $39.84 $39.88 $39.88 103,167
2023-06-06 $39.96 $40.09 $39.87 $40.09 $40.09 75,232
2023-06-05 $39.98 $40.05 $39.91 $39.97 $39.97 242,256
2023-06-02 $39.89 $40.05 $39.89 $40.05 $40.05 187,131
2023-06-01 $39.61 $39.89 $39.61 $39.88 $39.88 111,017
2023-05-31 $39.51 $39.63 $39.45 $39.55 $39.55 115,250
2023-05-30 $39.70 $39.70 $39.57 $39.60 $39.60 130,093
2023-05-26 $39.38 $39.59 $39.36 $39.59 $39.59 77,787
2023-05-25 $39.37 $39.39 $39.29 $39.32 $39.32 119,827
2023-05-24 $39.58 $39.58 $39.32 $39.35 $39.35 78,414
2023-05-23 $39.61 $39.68 $39.52 $39.52 $39.52 102,651
2023-05-22 $39.71 $39.79 $39.70 $39.70 $39.70 119,975
2023-05-19 $39.82 $39.83 $39.70 $39.78 $39.78 177,080
2023-05-18 $39.78 $39.78 $39.66 $39.78 $39.78 84,777
2023-05-17 $39.69 $39.82 $39.65 $39.82 $39.82 93,840
2023-05-16 $39.81 $39.81 $39.66 $39.70 $39.70 75,527
2023-05-15 $39.75 $39.88 $39.75 $39.85 $39.85 162,396
2023-05-12 $39.93 $39.99 $39.75 $39.81 $39.81 91,640
2023-05-11 $40.00 $40.00 $39.90 $39.98 $39.98 252,151
2023-05-10 $39.90 $39.97 $39.81 $39.91 $39.91 105,719
2023-05-09 $39.76 $39.82 $39.75 $39.82 $39.82 144,061
2023-05-08 $39.87 $39.92 $39.85 $39.88 $39.88 94,958
2023-05-05 $39.77 $40.01 $39.77 $40.01 $40.01 66,869
2023-05-04 $39.75 $39.85 $39.74 $39.80 $39.80 82,102
2023-05-03 $39.94 $40.00 $39.83 $39.87 $39.87 132,218
2023-05-02 $39.85 $39.85 $39.70 $39.79 $39.79 156,776
2023-05-01 $39.90 $39.99 $39.76 $39.78 $39.78 75,695
2023-04-28 $39.88 $40.03 $39.84 $40.03 $40.03 58,903
2023-04-27 $39.55 $39.83 $39.55 $39.83 $39.83 115,773
2023-04-26 $39.80 $39.82 $39.59 $39.59 $39.59 131,131
2023-04-25 $39.90 $39.90 $39.70 $39.71 $39.71 65,266
2023-04-24 $39.74 $39.89 $39.74 $39.82 $39.82 142,035
2023-04-21 $39.76 $39.99 $39.67 $39.79 $39.79 124,910
2023-04-20 $39.75 $39.85 $39.69 $39.78 $39.78 140,278
2023-04-19 $39.70 $39.78 $39.54 $39.78 $39.78 206,285
2023-04-18 $39.84 $39.90 $39.77 $39.81 $39.81 118,910
2023-04-17 $39.87 $39.87 $39.68 $39.75 $39.75 486,094
2023-04-14 $39.97 $39.98 $39.74 $39.88 $39.88 86,355
2023-04-13 $39.89 $40.03 $39.89 $40.03 $40.03 166,105
2023-04-12 $39.92 $39.96 $39.77 $39.83 $39.83 147,420
2023-04-11 $39.74 $39.83 $39.74 $39.82 $39.82 113,594
2023-04-10 $39.71 $39.76 $39.59 $39.76 $39.76 113,422
2023-04-06 $39.76 $39.90 $39.75 $39.88 $39.88 223,910
2023-04-05 $39.79 $39.88 $39.77 $39.82 $39.82 47,099
2023-04-04 $39.73 $39.90 $39.73 $39.78 $39.78 206,380
2023-04-03 $39.81 $40.05 $39.81 $40.05 $39.86 94,527
2023-03-31 $39.71 $39.86 $39.65 $39.86 $39.67 128,889
2023-03-30 $39.49 $39.73 $39.49 $39.57 $39.38 132,617
2023-03-29 $39.35 $39.46 $39.25 $39.46 $39.27 157,407
2023-03-28 $39.14 $39.22 $39.12 $39.15 $38.96 105,325
2023-03-27 $39.35 $39.35 $39.18 $39.18 $38.99 123,783
2023-03-24 $39.32 $39.37 $39.18 $39.37 $39.18 121,677
2023-03-23 $39.23 $39.46 $39.19 $39.28 $39.09 179,870
2023-03-22 $39.28 $39.55 $39.14 $39.18 $38.99 138,761
2023-03-21 $39.18 $39.27 $39.07 $39.24 $39.05 141,248
2023-03-20 $38.98 $39.13 $38.97 $39.01 $38.82 114,682
2023-03-17 $38.92 $39.13 $38.92 $38.97 $38.78 98,969
2023-03-16 $38.69 $39.01 $38.69 $39.00 $38.81 568,425
2023-03-15 $38.66 $38.83 $38.63 $38.79 $38.60 158,484
2023-03-14 $38.95 $39.05 $38.75 $38.87 $38.68 108,607
2023-03-13 $38.67 $39.04 $38.67 $38.86 $38.67 92,703
2023-03-10 $38.77 $38.92 $38.63 $38.71 $38.52 354,640
2023-03-09 $38.93 $38.97 $38.61 $38.69 $38.50 149,106
2023-03-08 $38.91 $38.99 $38.75 $38.88 $38.69 104,139
2023-03-07 $39.09 $39.14 $38.77 $38.77 $38.58 176,308
2023-03-06 $39.23 $39.28 $39.10 $39.10 $38.91 123,904
2023-03-03 $38.94 $39.23 $38.89 $39.21 $39.21 274,537
2023-03-02 $38.63 $38.82 $38.56 $38.80 $38.80 133,800
2023-03-01 $38.77 $38.88 $38.71 $38.79 $38.79 110,720
2023-02-28 $38.82 $38.91 $38.77 $38.83 $38.83 225,591
2023-02-27 $38.93 $39.02 $38.86 $38.86 $38.86 199,118
2023-02-24 $38.76 $38.84 $38.67 $38.84 $38.84 239,258
2023-02-23 $38.99 $39.14 $38.90 $39.14 $39.14 84,327
2023-02-22 $39.00 $39.07 $38.88 $38.92 $38.92 226,863
2023-02-21 $39.21 $39.21 $38.92 $38.95 $38.95 155,816
2023-02-17 $39.24 $39.43 $39.21 $39.38 $39.38 77,275
2023-02-16 $39.48 $39.59 $39.27 $39.27 $39.27 101,063
2023-02-15 $39.55 $39.66 $39.48 $39.66 $39.66 127,543
2023-02-14 $39.61 $39.83 $39.48 $39.64 $39.64 121,619
2023-02-13 $39.57 $39.79 $39.46 $39.79 $39.79 82,658
2023-02-10 $39.52 $39.71 $39.45 $39.58 $39.58 121,537
2023-02-09 $39.96 $40.03 $39.57 $39.57 $39.57 176,536
2023-02-08 $39.79 $39.88 $39.70 $39.83 $39.83 78,875
2023-02-07 $39.73 $39.99 $39.65 $39.87 $39.87 183,497
2023-02-06 $39.73 $39.83 $39.70 $39.70 $39.70 95,588
2023-02-03 $39.82 $40.21 $39.82 $39.98 $39.98 292,177
2023-02-02 $40.33 $40.50 $40.29 $40.45 $40.45 165,328
2023-02-01 $39.99 $40.33 $39.74 $40.28 $40.28 226,893
2023-01-31 $39.74 $39.94 $39.64 $39.94 $39.94 1,649,442
2023-01-30 $39.71 $39.85 $39.63 $39.65 $39.65 407,540
2023-01-27 $39.87 $39.97 $39.79 $39.95 $39.95 504,379
2023-01-26 $39.99 $39.99 $39.74 $39.98 $39.98 326,813
2023-01-25 $39.62 $39.84 $39.58 $39.81 $39.81 115,412
2023-01-24 $39.60 $39.80 $39.55 $39.74 $39.74 120,280
2023-01-23 $39.51 $39.77 $39.51 $39.67 $39.67 797,713
2023-01-20 $39.36 $39.64 $39.34 $39.64 $39.64 442,951
2023-01-19 $39.43 $39.55 $39.35 $39.46 $39.46 320,118
2023-01-18 $39.76 $39.93 $39.53 $39.55 $39.55 153,989
2023-01-17 $39.60 $39.65 $39.43 $39.47 $39.47 676,407
2023-01-13 $39.41 $39.60 $39.41 $39.59 $39.59 195,860
2023-01-12 $39.38 $39.61 $39.18 $39.56 $39.56 197,922
2023-01-11 $39.28 $39.28 $39.10 $39.25 $39.25 122,737
2023-01-10 $38.96 $38.99 $38.84 $38.95 $38.95 351,756
2023-01-09 $38.95 $39.19 $38.94 $38.95 $38.95 586,668
2023-01-06 $38.43 $38.94 $38.35 $38.93 $38.93 553,698
2023-01-05 $38.31 $38.39 $38.20 $38.33 $38.33 183,521
2023-01-04 $38.41 $38.56 $38.34 $38.53 $38.53 123,945
2023-01-03 $38.23 $38.40 $38.09 $38.20 $38.20 394,122
2022-12-30 $38.16 $38.17 $37.95 $38.01 $38.01 334,689
2022-12-29 $38.06 $38.29 $38.01 $38.29 $38.29 1,271,998
2022-12-28 $38.15 $38.26 $37.90 $37.94 $37.94 1,108,458
2022-12-27 $38.16 $38.28 $38.07 $38.09 $38.09 708,098
2022-12-23 $38.23 $38.32 $38.10 $38.24 $38.24 620,589
2022-12-22 $38.70 $38.70 $38.35 $38.58 $38.28 436,385
2022-12-21 $38.71 $38.83 $38.58 $38.78 $38.48 312,678
2022-12-20 $38.48 $38.62 $38.30 $38.46 $38.16 1,482,092
2022-12-19 $38.80 $38.80 $38.53 $38.58 $38.28 512,701
2022-12-16 $38.85 $38.91 $38.65 $38.88 $38.58 417,328
2022-12-15 $39.27 $39.27 $38.96 $39.05 $38.74 236,101
2022-12-14 $39.48 $39.61 $39.22 $39.47 $39.16 588,737
2022-12-13 $39.76 $39.86 $39.36 $39.49 $39.18 844,547
2022-12-12 $39.09 $39.18 $39.00 $39.17 $38.86 310,328
2022-12-09 $39.18 $39.25 $39.03 $39.07 $38.76 310,978
2022-12-08 $39.19 $39.32 $39.10 $39.17 $38.86 675,595
2022-12-07 $39.06 $39.29 $39.01 $39.20 $38.89 902,081
2022-12-06 $39.19 $39.19 $38.94 $39.07 $38.76 350,927
2022-12-05 $39.40 $39.40 $39.04 $39.14 $38.83 615,084
2022-12-02 $39.29 $39.58 $39.07 $39.57 $39.26 392,083
2022-12-01 $39.31 $39.53 $39.22 $39.51 $39.20 644,956
2022-11-30 $38.67 $39.25 $38.64 $39.25 $38.94 335,780
2022-11-29 $38.62 $38.82 $38.62 $38.66 $38.36 256,213
2022-11-28 $38.91 $38.96 $38.65 $38.74 $38.44 438,552
2022-11-25 $38.91 $38.99 $38.91 $38.99 $38.68 255,162
2022-11-23 $38.68 $38.98 $38.68 $38.91 $38.61 127,851
2022-11-22 $38.54 $38.72 $38.51 $38.67 $38.37 496,457
2022-11-21 $38.51 $38.51 $38.34 $38.35 $38.05 320,177
2022-11-18 $38.57 $38.65 $38.38 $38.54 $38.24 349,870
2022-11-17 $38.34 $38.55 $38.25 $38.55 $38.25 301,508
2022-11-16 $38.65 $38.68 $38.52 $38.66 $38.36 1,257,097
2022-11-15 $38.58 $38.71 $38.46 $38.61 $38.31 422,539
2022-11-14 $38.41 $38.48 $38.27 $38.27 $37.97 380,637
2022-11-11 $38.34 $38.55 $38.27 $38.47 $38.17 386,016
2022-11-10 $37.74 $38.35 $37.74 $38.33 $38.03 387,849
2022-11-09 $37.16 $37.30 $37.01 $37.01 $36.72 425,824
2022-11-08 $37.16 $37.44 $37.16 $37.29 $37.00 277,605
2022-11-07 $37.10 $37.24 $37.00 $37.18 $36.89 235,488
2022-11-04 $36.96 $37.20 $36.81 $37.08 $36.79 351,140
2022-11-03 $36.62 $36.82 $36.46 $36.76 $36.47 257,571
2022-11-02 $37.22 $37.54 $36.87 $36.87 $36.58 318,239
2022-11-01 $37.44 $37.52 $37.18 $37.22 $36.93 191,861
2022-10-31 $37.25 $37.27 $36.83 $37.20 $36.91 319,402
2022-10-28 $37.15 $37.37 $37.10 $37.33 $37.04 260,290
2022-10-27 $37.13 $37.35 $37.10 $37.12 $36.83 266,844
2022-10-26 $37.03 $37.32 $36.88 $37.08 $36.79 229,016
2022-10-25 $36.70 $37.07 $36.70 $37.06 $36.77 625,494
2022-10-24 $36.50 $36.65 $36.35 $36.53 $36.24 169,744
2022-10-21 $36.19 $36.61 $36.08 $36.61 $36.61 199,355
2022-10-20 $36.43 $36.63 $36.19 $36.27 $36.27 167,119
2022-10-19 $36.54 $36.59 $36.31 $36.36 $36.36 128,277
2022-10-18 $36.80 $36.89 $36.51 $36.74 $36.74 179,832
2022-10-17 $36.46 $36.69 $36.46 $36.53 $36.53 357,041
2022-10-14 $36.66 $36.67 $36.07 $36.07 $36.07 220,210
2022-10-13 $35.85 $36.62 $35.71 $36.57 $36.57 270,277
2022-10-12 $36.24 $36.38 $36.20 $36.30 $36.30 289,947
2022-10-11 $36.45 $36.59 $36.23 $36.27 $36.27 1,204,450
2022-10-10 $36.61 $36.65 $36.30 $36.48 $36.48 304,556
2022-10-07 $36.84 $36.86 $36.55 $36.61 $36.61 179,918
2022-10-06 $37.29 $37.32 $37.05 $37.10 $37.10 334,623
2022-10-05 $37.29 $37.41 $37.05 $37.37 $37.37 239,816
2022-10-04 $37.24 $37.55 $37.24 $37.50 $37.50 218,507
2022-10-03 $36.88 $37.23 $36.85 $37.11 $36.94 251,063
2022-09-30 $36.81 $37.00 $36.61 $36.61 $36.61 126,943
2022-09-29 $36.95 $36.95 $36.63 $36.78 $36.78 111,394
2022-09-28 $36.71 $37.26 $36.71 $37.15 $37.15 221,991
2022-09-27 $36.79 $36.93 $36.48 $36.57 $36.57 134,991
2022-09-26 $37.06 $37.17 $36.70 $36.77 $36.77 253,948
2022-09-23 $37.37 $37.37 $37.04 $37.23 $37.23 285,828
2022-09-22 $37.71 $37.79 $37.53 $37.62 $37.62 230,569
2022-09-21 $38.19 $38.27 $37.90 $37.96 $37.96 111,912
2022-09-20 $38.18 $38.19 $38.00 $38.06 $38.06 275,518
2022-09-19 $38.16 $38.43 $38.16 $38.43 $38.43 174,656
2022-09-16 $38.20 $38.36 $38.14 $38.35 $38.35 235,417
2022-09-15 $38.55 $38.67 $38.42 $38.49 $38.49 235,861
2022-09-14 $38.65 $38.76 $38.54 $38.66 $38.66 96,431
2022-09-13 $38.83 $38.92 $38.56 $38.63 $38.63 95,638
2022-09-12 $39.27 $39.45 $39.27 $39.31 $39.31 290,122
2022-09-09 $38.99 $39.22 $38.99 $39.20 $39.20 159,988
2022-09-08 $38.76 $38.96 $38.70 $38.88 $38.88 124,583
2022-09-07 $38.51 $38.91 $38.51 $38.88 $38.88 115,298
2022-09-06 $38.72 $38.73 $38.48 $38.51 $38.51 94,793
2022-09-02 $38.99 $39.12 $38.74 $38.78 $38.78 127,840
2022-09-01 $38.80 $38.87 $38.56 $38.87 $38.87 228,688
2022-08-31 $39.23 $39.27 $38.98 $38.98 $38.98 133,787
2022-08-30 $39.44 $39.45 $39.10 $39.19 $39.19 80,275
2022-08-29 $39.36 $39.46 $39.30 $39.34 $39.34 406,275
2022-08-26 $40.06 $40.06 $39.52 $39.52 $39.52 100,707
2022-08-25 $39.75 $40.12 $39.75 $40.12 $40.12 118,752
2022-08-24 $39.66 $39.79 $39.65 $39.70 $39.70 536,981
2022-08-23 $39.71 $39.93 $39.67 $39.72 $39.72 66,905
2022-08-22 $39.91 $39.93 $39.70 $39.74 $39.74 227,121
2022-08-19 $40.30 $40.30 $40.10 $40.14 $40.14 105,142
2022-08-18 $40.51 $40.59 $40.48 $40.57 $40.57 142,274
2022-08-17 $40.59 $40.64 $40.39 $40.48 $40.48 418,984
2022-08-16 $40.74 $40.83 $40.63 $40.80 $40.80 241,138
2022-08-15 $40.68 $40.81 $40.68 $40.81 $40.81 251,373
2022-08-12 $40.57 $40.75 $40.45 $40.72 $40.72 156,192
2022-08-11 $40.72 $40.76 $40.40 $40.45 $40.45 155,359
2022-08-10 $40.45 $40.59 $40.45 $40.49 $40.49 212,710
2022-08-09 $40.27 $40.27 $40.10 $40.13 $40.13 761,463
2022-08-08 $40.25 $40.44 $40.22 $40.29 $40.29 317,002
2022-08-05 $40.16 $40.18 $40.00 $40.18 $40.18 57,769
2022-08-04 $40.44 $40.54 $40.36 $40.46 $40.46 72,671
2022-08-03 $40.11 $40.39 $40.03 $40.34 $40.34 222,766
2022-08-02 $40.42 $40.42 $40.04 $40.09 $40.09 184,706
2022-08-01 $40.34 $40.51 $40.29 $40.47 $40.47 425,741
2022-07-29 $40.18 $40.41 $40.14 $40.34 $40.34 378,863
2022-07-28 $39.95 $40.20 $39.89 $40.15 $40.15 102,213
2022-07-27 $39.55 $39.90 $39.55 $39.80 $39.80 161,791
2022-07-26 $39.55 $39.64 $39.37 $39.37 $39.37 131,492
2022-07-25 $39.57 $39.68 $39.50 $39.55 $39.55 212,569
2022-07-22 $39.73 $39.81 $39.46 $39.55 $39.55 112,654
2022-07-21 $39.17 $39.57 $39.17 $39.57 $39.57 94,256
2022-07-20 $39.25 $39.28 $39.12 $39.23 $39.23 151,840
2022-07-19 $38.94 $39.20 $38.94 $39.17 $39.17 129,257
2022-07-18 $38.97 $39.11 $38.76 $38.76 $38.76 103,565
2022-07-15 $38.66 $38.91 $38.65 $38.91 $38.91 439,099
2022-07-14 $38.46 $38.61 $38.28 $38.59 $38.59 154,739
2022-07-13 $38.38 $38.85 $38.38 $38.73 $38.73 125,865
2022-07-12 $38.83 $38.94 $38.72 $38.78 $38.78 171,482
2022-07-11 $38.83 $38.92 $38.76 $38.83 $38.83 139,770
2022-07-08 $38.86 $39.01 $38.82 $38.88 $38.88 218,428
2022-07-07 $38.88 $39.04 $38.88 $39.03 $39.03 147,584
2022-07-06 $38.92 $38.99 $38.71 $38.76 $38.76 127,939
2022-07-05 $38.79 $38.96 $38.63 $38.96 $38.96 143,310
2022-07-01 $39.03 $39.26 $39.01 $39.26 $39.00 74,869
2022-06-30 $38.78 $39.09 $38.73 $38.96 $38.70 136,704
2022-06-29 $38.97 $39.00 $38.80 $38.95 $38.69 136,938
2022-06-28 $39.22 $39.28 $38.87 $38.87 $38.62 169,776
2022-06-27 $39.18 $39.25 $39.07 $39.14 $38.88 264,353
2022-06-24 $38.95 $39.27 $38.95 $39.24 $38.98 249,978
2022-06-23 $38.77 $38.96 $38.70 $38.90 $38.65 161,460
2022-06-22 $38.52 $38.81 $38.52 $38.64 $38.39 221,378
2022-06-21 $38.60 $38.71 $38.55 $38.56 $38.31 462,914
2022-06-17 $38.36 $38.49 $38.22 $38.35 $38.10 170,928
2022-06-16 $38.23 $38.35 $38.12 $38.33 $38.08 288,708
2022-06-15 $38.56 $38.92 $38.33 $38.78 $38.53 218,762
2022-06-14 $38.57 $38.63 $38.16 $38.30 $38.05 497,611
2022-06-13 $38.80 $38.87 $38.38 $38.48 $38.23 230,907
2022-06-10 $39.76 $39.76 $39.39 $39.46 $39.20 133,806
2022-06-09 $40.30 $40.40 $40.01 $40.01 $39.75 135,408
2022-06-08 $40.60 $40.62 $40.39 $40.45 $40.18 148,644
2022-06-07 $40.39 $40.70 $40.34 $40.67 $40.40 261,170
2022-06-06 $40.67 $40.75 $40.45 $40.51 $40.24 156,869
2022-06-03 $40.55 $40.67 $40.52 $40.54 $40.27 134,227
2022-06-02 $40.61 $40.90 $40.50 $40.90 $40.63 213,253
2022-06-01 $40.89 $40.91 $40.44 $40.53 $40.26 172,229
2022-05-31 $40.84 $40.90 $40.65 $40.75 $40.48 1,117,535
2022-05-27 $40.79 $40.99 $40.79 $40.96 $40.69 170,253
2022-05-26 $40.37 $40.67 $40.37 $40.60 $40.33 113,732
2022-05-25 $40.10 $40.42 $40.10 $40.33 $40.07 150,169
2022-05-24 $40.03 $40.23 $39.97 $40.14 $39.88 165,374
2022-05-23 $40.03 $40.17 $40.00 $40.17 $39.91 217,136
2022-05-20 $40.00 $40.05 $39.64 $39.97 $39.71 1,008,055
2022-05-19 $39.75 $39.97 $39.75 $39.88 $39.62 201,994
2022-05-18 $40.11 $40.11 $39.72 $39.76 $39.50 439,858
2022-05-17 $40.19 $40.23 $40.07 $40.19 $39.93 162,121
2022-05-16 $40.03 $40.15 $39.94 $40.04 $39.78 240,412
2022-05-13 $39.80 $40.06 $39.80 $39.98 $39.72 344,802
2022-05-12 $39.59 $39.83 $39.51 $39.68 $39.42 332,920
2022-05-11 $39.73 $40.01 $39.65 $39.67 $39.41 146,107
2022-05-10 $39.98 $40.08 $39.70 $39.77 $39.51 220,770
2022-05-09 $39.90 $39.90 $39.62 $39.71 $39.45 186,929
2022-05-06 $40.13 $40.27 $39.97 $40.12 $39.86 165,213
2022-05-05 $40.87 $40.87 $40.18 $40.36 $40.10 131,822
2022-05-04 $40.62 $41.15 $40.44 $41.09 $40.82 80,094
2022-05-03 $40.55 $40.70 $40.53 $40.67 $40.40 260,690
2022-05-02 $40.49 $40.53 $40.16 $40.42 $40.16 200,838
2022-04-29 $40.86 $41.07 $40.50 $40.53 $40.26 73,151
2022-04-28 $40.81 $41.14 $40.72 $41.09 $40.82 162,067
2022-04-27 $40.87 $40.96 $40.74 $40.75 $40.48 198,433
2022-04-26 $41.21 $41.21 $40.78 $40.78 $40.51 160,948
2022-04-25 $41.07 $41.21 $40.93 $41.16 $40.89 227,460
2022-04-22 $41.36 $41.36 $40.96 $41.04 $40.77 166,714
2022-04-21 $41.94 $41.97 $41.40 $41.43 $41.16 218,462
2022-04-20 $41.79 $41.91 $41.78 $41.80 $41.53 174,095
2022-04-19 $41.55 $41.70 $41.37 $41.67 $41.40 802,847
2022-04-18 $41.66 $41.73 $41.52 $41.65 $41.38 182,312
2022-04-14 $42.00 $42.04 $41.70 $41.74 $41.47 80,635
2022-04-13 $41.86 $42.09 $41.82 $42.08 $41.80 82,027
2022-04-12 $41.88 $42.10 $41.75 $41.83 $41.56 118,173
2022-04-11 $41.93 $42.06 $41.78 $41.84 $41.57 138,530
2022-04-08 $42.13 $42.31 $42.10 $42.17 $41.89 120,239
2022-04-07 $42.30 $42.35 $42.14 $42.32 $42.04 746,387
2022-04-06 $42.25 $42.45 $42.16 $42.36 $42.08 249,815
2022-04-05 $42.87 $43.03 $42.55 $42.59 $42.31 125,791
2022-04-04 $42.89 $43.06 $42.81 $43.06 $42.78 163,173
2022-04-01 $42.95 $43.04 $42.85 $43.04 $42.63 91,897
2022-03-31 $43.17 $43.21 $42.94 $42.97 $42.56 99,383
2022-03-30 $43.12 $43.27 $43.11 $43.17 $42.75 188,214
2022-03-29 $43.06 $43.24 $43.06 $43.21 $42.79 109,060
2022-03-28 $42.70 $42.87 $42.65 $42.85 $42.44 142,635
2022-03-25 $42.86 $42.86 $42.61 $42.78 $42.37 119,116
2022-03-24 $42.76 $42.90 $42.64 $42.90 $42.49 109,198
2022-03-23 $42.81 $42.81 $42.68 $42.70 $42.29 1,187,775
2022-03-22 $42.77 $42.88 $42.73 $42.88 $42.47 434,844
2022-03-21 $42.99 $42.99 $42.64 $42.71 $42.30 114,828
2022-03-18 $42.74 $43.07 $42.73 $43.07 $42.66 77,575
2022-03-17 $42.46 $42.79 $42.46 $42.76 $42.35 232,308
2022-03-16 $42.19 $42.59 $42.03 $42.59 $42.18 220,164
2022-03-15 $41.84 $42.05 $41.80 $41.98 $41.58 310,014
2022-03-14 $41.91 $42.07 $41.68 $41.74 $41.34 143,802
2022-03-11 $42.37 $42.43 $41.97 $42.03 $41.63 63,776
2022-03-10 $42.26 $42.27 $42.06 $42.21 $41.80 134,279
2022-03-09 $42.30 $42.59 $42.28 $42.50 $42.09 160,611
2022-03-08 $42.10 $42.40 $41.93 $42.10 $41.69 422,541
2022-03-07 $42.58 $42.65 $42.12 $42.12 $41.71 1,028,430
2022-03-04 $42.87 $42.87 $42.69 $42.84 $42.43 83,908
2022-03-03 $43.08 $43.15 $42.93 $43.01 $42.60 250,559
2022-03-02 $43.09 $43.23 $43.03 $43.05 $42.64 87,030
2022-03-01 $43.19 $43.33 $43.02 $43.04 $42.63 122,556
2022-02-28 $43.10 $43.30 $43.05 $43.30 $42.88 385,913
2022-02-25 $42.76 $43.25 $42.76 $43.23 $42.81 142,909
2022-02-24 $42.21 $42.83 $42.12 $42.76 $42.35 268,040
2022-02-23 $43.13 $43.24 $42.73 $42.78 $42.37 127,987
2022-02-22 $43.17 $43.30 $42.95 $43.09 $42.67 367,767
2022-02-18 $43.46 $43.46 $43.27 $43.36 $42.94 213,707
2022-02-17 $43.55 $43.60 $43.38 $43.39 $42.97 127,277
2022-02-16 $43.60 $43.74 $43.52 $43.74 $43.32 132,925
2022-02-15 $43.44 $43.64 $43.44 $43.60 $43.18 95,081
2022-02-14 $43.46 $43.46 $43.25 $43.40 $42.98 111,788
2022-02-11 $43.81 $43.86 $43.48 $43.62 $43.20 145,708
2022-02-10 $43.92 $44.16 $43.65 $43.78 $43.36 246,600
2022-02-09 $44.07 $44.24 $44.07 $44.22 $43.79 103,302
2022-02-08 $43.80 $43.95 $43.73 $43.93 $43.51 132,024
2022-02-07 $43.84 $43.99 $43.80 $43.89 $43.47 77,704
2022-02-04 $43.77 $43.96 $43.69 $43.90 $43.48 110,256
2022-02-03 $44.14 $44.16 $43.93 $43.93 $43.51 153,149
2022-02-02 $44.32 $44.45 $44.32 $44.37 $43.94 221,860
2022-02-01 $44.14 $44.26 $44.02 $44.25 $43.82 307,640
2022-01-31 $43.79 $44.13 $43.70 $44.13 $43.70 178,366
2022-01-28 $43.53 $43.81 $43.37 $43.81 $43.39 546,002
2022-01-27 $43.62 $43.89 $43.49 $43.57 $43.15 301,224
2022-01-26 $43.97 $44.08 $43.47 $43.61 $43.19 375,271
2022-01-25 $43.72 $43.95 $43.56 $43.76 $43.34 357,290
2022-01-24 $43.84 $43.98 $43.34 $43.98 $43.56 283,885
2022-01-21 $44.23 $44.32 $44.01 $44.07 $43.65 236,223
2022-01-20 $44.41 $44.62 $44.21 $44.21 $43.78 302,445
2022-01-19 $44.48 $44.58 $44.31 $44.41 $43.98 203,909
2022-01-18 $44.54 $44.66 $44.35 $44.37 $43.94 362,640
2022-01-14 $44.82 $44.90 $44.70 $44.87 $44.44 172,644
2022-01-13 $45.15 $45.22 $44.94 $45.00 $44.57 139,298
2022-01-12 $45.19 $45.23 $45.07 $45.14 $44.71 236,659
2022-01-11 $44.81 $45.06 $44.71 $45.02 $44.59 199,467
2022-01-10 $44.75 $44.87 $44.53 $44.87 $44.44 327,449
2022-01-07 $44.99 $45.00 $44.81 $44.87 $44.44 118,063
2022-01-06 $44.96 $45.07 $44.87 $44.94 $44.51 162,319
2022-01-05 $45.41 $45.46 $45.00 $45.00 $44.57 206,366
2022-01-04 $45.40 $45.48 $45.33 $45.44 $45.00 89,066
2022-01-03 $45.46 $45.46 $45.35 $45.45 $45.01 225,208
2021-12-31 $45.54 $45.55 $45.45 $45.47 $45.03 205,683
2021-12-30 $45.57 $45.65 $45.46 $45.56 $45.12 209,074
2021-12-29 $45.57 $45.57 $45.39 $45.54 $45.10 153,750
2021-12-28 $45.66 $45.68 $45.52 $45.58 $45.14 458,427
2021-12-27 $45.32 $45.59 $45.32 $45.59 $45.15 247,555
2021-12-23 $45.36 $45.38 $45.27 $45.31 $44.87 137,700
2021-12-22 $45.19 $45.58 $45.19 $45.58 $44.86 132,128
2021-12-21 $45.06 $45.36 $45.06 $45.27 $44.55 164,173
2021-12-20 $45.15 $45.15 $44.98 $45.12 $44.41 163,128
2021-12-17 $45.41 $45.46 $45.27 $45.33 $44.61 226,265
2021-12-16 $45.69 $45.71 $45.40 $45.42 $44.70 122,164
2021-12-15 $45.24 $45.54 $45.01 $45.52 $44.80 182,810
2021-12-14 $45.36 $45.37 $45.21 $45.34 $44.62 277,977
2021-12-13 $45.59 $45.59 $45.43 $45.43 $44.71 107,744
2021-12-10 $45.60 $45.60 $45.50 $45.60 $44.88 276,312
2021-12-09 $45.58 $45.58 $45.45 $45.49 $44.77 183,269
2021-12-08 $45.54 $45.61 $45.51 $45.57 $44.85 166,839
2021-12-07 $45.46 $45.64 $45.46 $45.53 $44.81 176,695
2021-12-06 $45.26 $45.31 $45.14 $45.29 $44.57 302,918
2021-12-03 $45.27 $45.27 $44.98 $45.19 $44.47 115,160
2021-12-02 $44.94 $45.23 $44.94 $45.11 $44.40 94,172
2021-12-01 $45.17 $45.35 $44.93 $44.97 $44.26 197,081
2021-11-30 $45.21 $45.35 $45.00 $45.12 $44.41 214,167
2021-11-29 $45.13 $45.32 $45.13 $45.21 $44.49 158,723
2021-11-26 $45.19 $45.25 $45.05 $45.05 $44.34 73,784
2021-11-24 $45.27 $45.49 $45.20 $45.49 $44.77 151,354
2021-11-23 $45.46 $45.49 $45.29 $45.31 $44.59 1,291,333
2021-11-22 $45.60 $45.73 $45.45 $45.50 $44.78 121,146
2021-11-19 $45.65 $45.77 $45.65 $45.65 $44.93 184,389
2021-11-18 $45.70 $45.76 $45.60 $45.60 $44.88 133,815
2021-11-17 $45.69 $45.70 $45.60 $45.70 $44.98 175,073
2021-11-16 $45.61 $45.75 $45.55 $45.70 $44.98 156,864
2021-11-15 $45.83 $45.83 $45.63 $45.69 $44.97 83,703
2021-11-12 $45.69 $45.79 $45.67 $45.73 $45.01 88,689
2021-11-11 $45.62 $45.71 $45.62 $45.67 $44.95 77,139
2021-11-10 $45.91 $45.91 $45.55 $45.55 $44.83 166,481
2021-11-09 $45.95 $46.05 $45.91 $45.94 $45.21 140,899
2021-11-08 $46.00 $46.00 $45.92 $46.00 $45.27 137,831
2021-11-05 $45.97 $46.00 $45.89 $46.00 $45.27 118,940
2021-11-04 $45.65 $45.84 $45.65 $45.82 $45.09 166,892
2021-11-03 $45.53 $45.73 $45.50 $45.65 $44.93 131,665
2021-11-02 $45.45 $45.60 $45.45 $45.60 $44.88 200,808
2021-11-01 $45.40 $45.54 $45.37 $45.48 $44.76 139,430
2021-10-29 $45.36 $45.47 $45.26 $45.47 $44.75 89,846
2021-10-28 $45.41 $45.50 $45.40 $45.50 $44.78 237,388
2021-10-27 $45.43 $45.50 $45.36 $45.40 $44.68 69,235
2021-10-26 $45.35 $45.48 $45.31 $45.41 $44.69 178,979
2021-10-25 $45.21 $45.36 $45.15 $45.36 $44.64 76,487
2021-10-22 $45.26 $45.29 $45.13 $45.29 $44.57 62,678
2021-10-21 $45.22 $45.24 $45.10 $45.24 $44.52 108,885
2021-10-20 $45.16 $45.30 $45.15 $45.27 $44.55 102,661
2021-10-19 $45.12 $45.25 $45.09 $45.23 $44.51 96,407
2021-10-18 $45.00 $45.13 $44.94 $45.04 $44.33 128,562
2021-10-15 $45.15 $45.18 $45.01 $45.18 $44.46 81,808
2021-10-14 $44.96 $45.06 $44.90 $45.00 $44.29 96,904
2021-10-13 $44.69 $44.77 $44.57 $44.76 $44.05 203,721
2021-10-12 $44.54 $44.62 $44.51 $44.53 $43.82 146,995
2021-10-11 $44.66 $44.74 $44.53 $44.55 $43.84 57,208
2021-10-08 $44.80 $44.83 $44.61 $44.75 $44.04 81,273
2021-10-07 $44.68 $44.87 $44.68 $44.75 $44.04 87,134
2021-10-06 $44.39 $44.64 $44.34 $44.64 $43.93 208,845
2021-10-05 $44.58 $44.73 $44.46 $44.60 $43.89 263,056
2021-10-04 $44.65 $44.70 $44.45 $44.55 $43.84 242,964
2021-10-01 $44.75 $44.97 $44.61 $44.84 $44.01 284,282
2021-09-30 $44.90 $44.94 $44.65 $44.74 $43.91 209,613
2021-09-29 $44.92 $44.95 $44.78 $44.79 $43.96 221,146
2021-09-28 $45.00 $45.06 $44.76 $44.76 $43.93 370,703
2021-09-27 $45.30 $45.36 $45.21 $45.36 $44.52 95,782
2021-09-24 $45.35 $45.37 $45.23 $45.37 $44.53 135,499
2021-09-23 $45.42 $45.57 $45.34 $45.45 $44.61 85,896
2021-09-22 $45.22 $45.45 $45.19 $45.39 $44.55 106,448
2021-09-21 $45.17 $45.35 $45.10 $45.14 $44.30 112,681
2021-09-20 $45.06 $45.17 $44.91 $45.01 $44.17 204,050
2021-09-17 $45.51 $45.57 $45.37 $45.46 $44.62 91,132
2021-09-16 $45.66 $45.73 $45.51 $45.57 $44.72 96,122
2021-09-15 $45.67 $45.75 $45.58 $45.75 $44.90 242,399
2021-09-14 $45.77 $45.80 $45.58 $45.65 $44.80 81,666
2021-09-13 $45.67 $45.71 $45.59 $45.71 $44.86 1,085,262
2021-09-10 $45.81 $45.82 $45.54 $45.58 $44.73 134,205
2021-09-09 $45.71 $45.79 $45.66 $45.66 $44.81 81,907
2021-09-08 $45.70 $45.78 $45.62 $45.72 $44.87 93,923
2021-09-07 $45.80 $45.89 $45.72 $45.72 $44.87 109,081
2021-09-03 $45.87 $45.89 $45.75 $45.84 $44.99 68,846
2021-09-02 $45.82 $45.93 $45.79 $45.93 $45.08 98,521
2021-09-01 $45.74 $45.85 $45.74 $45.74 $44.89 97,699
2021-08-31 $45.77 $45.80 $45.68 $45.74 $44.89 71,903
2021-08-30 $45.78 $45.79 $45.50 $45.75 $44.90 98,129
2021-08-27 $45.46 $45.68 $45.39 $45.68 $44.83 82,394
2021-08-26 $45.44 $45.50 $45.36 $45.42 $44.58 93,020
2021-08-25 $45.54 $45.55 $45.47 $45.55 $44.70 151,394
2021-08-24 $45.54 $45.57 $45.42 $45.50 $44.66 298,111
2021-08-23 $45.40 $45.52 $45.33 $45.44 $44.60 87,582
2021-08-20 $45.17 $45.30 $45.14 $45.24 $44.40 75,744
2021-08-19 $45.13 $45.22 $45.06 $45.18 $44.34 100,661
2021-08-18 $45.38 $45.41 $45.18 $45.18 $44.34 188,575
2021-08-17 $45.42 $45.45 $45.25 $45.40 $44.56 182,519
2021-08-16 $45.54 $45.58 $45.45 $45.56 $44.71 79,933
2021-08-13 $45.41 $45.59 $45.40 $45.59 $44.74 86,185
2021-08-12 $45.36 $45.47 $45.35 $45.47 $44.63 63,900
2021-08-11 $45.36 $45.47 $45.33 $45.47 $44.63 93,307
2021-08-10 $45.30 $45.38 $45.30 $45.35 $44.51 79,978
2021-08-09 $45.45 $45.46 $45.32 $45.37 $44.53 81,949
2021-08-06 $45.46 $45.49 $45.35 $45.41 $44.57 95,215
2021-08-05 $45.49 $45.54 $45.45 $45.54 $44.69 59,006
2021-08-04 $45.55 $45.60 $45.41 $45.41 $44.57 100,058
2021-08-03 $45.41 $45.53 $45.36 $45.53 $44.68 118,732
2021-08-02 $45.44 $45.51 $45.33 $45.38 $44.54 78,390
2021-07-30 $45.34 $45.38 $45.27 $45.34 $44.50 139,688
2021-07-29 $45.31 $45.43 $45.31 $45.36 $44.52 116,581
2021-07-28 $45.15 $45.35 $45.10 $45.30 $44.46 188,642
2021-07-27 $45.19 $45.23 $45.07 $45.16 $44.32 126,342
2021-07-26 $45.29 $45.32 $45.23 $45.30 $44.46 116,001
2021-07-23 $45.23 $45.33 $45.15 $45.33 $44.49 55,352
2021-07-22 $45.12 $45.20 $45.10 $45.15 $44.31 60,136
2021-07-21 $45.03 $45.12 $45.01 $45.09 $44.25 151,223
2021-07-20 $44.79 $45.05 $44.79 $44.98 $44.15 101,765
2021-07-19 $44.79 $44.90 $44.70 $44.78 $43.95 149,998
2021-07-16 $45.21 $45.21 $44.98 $45.01 $44.17 94,147
2021-07-15 $45.18 $45.18 $45.06 $45.17 $44.33 135,334
2021-07-14 $45.26 $45.26 $45.13 $45.19 $44.35 77,003
2021-07-13 $45.15 $45.24 $45.05 $45.10 $44.26 81,409
2021-07-12 $45.19 $45.23 $45.11 $45.23 $44.39 97,562
2021-07-09 $45.03 $45.20 $45.01 $45.18 $44.34 74,221
2021-07-08 $45.07 $45.07 $44.85 $44.99 $44.15 87,609
2021-07-07 $45.08 $45.20 $45.07 $45.16 $44.32 117,808
2021-07-06 $45.03 $45.11 $44.94 $45.02 $44.18 98,465
2021-07-02 $45.02 $45.10 $44.90 $45.10 $44.26 86,201
2021-07-01 $45.03 $45.15 $45.03 $45.09 $44.07 98,414
2021-06-30 $44.96 $45.11 $44.96 $45.05 $44.03 267,476
2021-06-29 $45.19 $45.19 $44.99 $45.10 $44.08 130,540
2021-06-28 $45.14 $45.14 $45.04 $45.10 $44.08 80,373
2021-06-25 $45.08 $45.17 $45.00 $45.07 $44.05 136,644
2021-06-24 $44.92 $45.07 $44.92 $45.05 $44.03 125,657
2021-06-23 $44.92 $45.00 $44.87 $44.89 $43.87 62,899
2021-06-22 $44.83 $44.96 $44.74 $44.91 $43.89 192,171
2021-06-21 $44.73 $44.88 $44.68 $44.83 $43.82 74,748
2021-06-18 $44.74 $44.77 $44.65 $44.70 $43.69 91,380
2021-06-17 $44.89 $44.94 $44.80 $44.89 $43.87 132,015
2021-06-16 $45.08 $45.20 $44.77 $44.87 $43.85 178,941
2021-06-15 $45.09 $45.14 $45.00 $45.08 $44.06 106,272
2021-06-14 $45.14 $45.15 $45.02 $45.07 $44.05 70,140
2021-06-11 $45.17 $45.23 $45.06 $45.14 $44.12 65,392
2021-06-10 $44.96 $45.12 $44.96 $45.09 $44.07 87,358
2021-06-09 $45.02 $45.10 $44.98 $45.00 $43.98 111,086
2021-06-08 $45.00 $45.00 $44.91 $44.96 $43.94 80,572
2021-06-07 $44.88 $44.97 $44.86 $44.94 $43.92 107,150
2021-06-04 $44.75 $44.97 $44.75 $44.95 $43.93 126,435
2021-06-03 $44.74 $44.77 $44.59 $44.73 $43.72 95,727
2021-06-02 $44.86 $44.89 $44.80 $44.87 $43.85 93,079
2021-06-01 $44.81 $44.86 $44.74 $44.80 $43.79 145,092
2021-05-28 $44.70 $44.80 $44.69 $44.70 $43.69 197,202
2021-05-27 $44.71 $44.73 $44.64 $44.69 $43.68 108,844
2021-05-26 $44.58 $44.70 $44.58 $44.66 $43.65 110,583
2021-05-25 $44.67 $44.74 $44.59 $44.61 $43.60 157,595
2021-05-24 $44.52 $44.65 $44.47 $44.61 $43.60 124,323
2021-05-21 $44.48 $44.56 $44.35 $44.46 $43.45 67,877
2021-05-20 $44.21 $44.46 $44.21 $44.44 $43.43 74,742
2021-05-19 $44.06 $44.18 $43.98 $44.16 $43.16 110,718
2021-05-18 $44.41 $44.42 $44.27 $44.29 $43.29 104,886
2021-05-17 $44.40 $44.40 $44.21 $44.34 $43.34 1,076,563
2021-05-14 $44.21 $44.40 $44.21 $44.40 $43.40 79,773
2021-05-13 $43.93 $44.11 $43.91 $44.07 $43.07 104,448
2021-05-12 $44.16 $44.18 $43.83 $43.87 $42.88 135,359
2021-05-11 $44.27 $44.35 $44.13 $44.34 $43.34 102,716
2021-05-10 $44.78 $44.79 $44.50 $44.50 $43.49 134,265
2021-05-07 $44.69 $44.80 $44.62 $44.77 $43.76 68,855
2021-05-06 $44.45 $44.60 $44.39 $44.60 $43.59 88,568
2021-05-05 $44.42 $44.49 $44.39 $44.40 $43.40 108,338
2021-05-04 $44.43 $44.46 $44.19 $44.35 $43.35 111,670
2021-05-03 $44.48 $44.53 $44.43 $44.49 $43.48 190,763
2021-04-30 $44.45 $44.57 $44.31 $44.38 $43.38 203,434
2021-04-29 $44.55 $44.57 $44.37 $44.56 $43.55 111,086
2021-04-28 $44.48 $44.56 $44.42 $44.52 $43.51 114,761
2021-04-27 $44.56 $44.59 $44.42 $44.47 $43.46 131,813
2021-04-26 $44.44 $44.59 $44.43 $44.54 $43.53 144,332
2021-04-23 $44.38 $44.57 $44.32 $44.52 $43.51 144,796
2021-04-22 $44.44 $44.44 $44.24 $44.31 $43.31 136,855
2021-04-21 $44.17 $44.41 $44.14 $44.37 $43.37 166,637
2021-04-20 $44.33 $44.38 $44.12 $44.20 $43.20 185,737
2021-04-19 $44.43 $44.47 $44.32 $44.39 $43.39 229,484
2021-04-16 $44.45 $44.54 $44.37 $44.50 $43.49 247,188
2021-04-15 $44.33 $44.47 $44.28 $44.45 $43.44 214,843
2021-04-14 $44.20 $44.27 $44.10 $44.13 $43.13 85,959
2021-04-13 $44.06 $44.22 $44.03 $44.17 $43.17 187,252
2021-04-12 $44.08 $44.13 $43.98 $44.08 $43.08 142,605
2021-04-09 $43.93 $44.13 $43.93 $44.13 $43.13 146,752
2021-04-08 $44.05 $44.07 $43.95 $44.06 $43.06 150,184
2021-04-07 $43.94 $43.98 $43.82 $43.92 $42.93 198,975
2021-04-06 $43.96 $43.99 $43.90 $43.97 $42.97 186,285
2021-04-05 $43.91 $43.96 $43.80 $43.96 $42.97 211,197
2021-04-01 $43.59 $43.85 $43.59 $43.80 $42.70 155,486
2021-03-31 $43.52 $43.61 $43.44 $43.55 $42.46 305,446
2021-03-30 $43.39 $43.54 $43.32 $43.51 $42.42 140,559
2021-03-29 $43.61 $43.61 $43.40 $43.53 $42.44 252,979
2021-03-26 $43.39 $43.64 $43.33 $43.63 $42.53 111,144
2021-03-25 $43.16 $43.38 $43.08 $43.32 $42.23 460,652
2021-03-24 $43.35 $43.42 $43.23 $43.23 $42.14 140,290
2021-03-23 $43.51 $43.51 $43.28 $43.36 $42.27 77,629
2021-03-22 $43.46 $43.60 $43.38 $43.52 $42.43 182,726
2021-03-19 $43.38 $43.46 $43.21 $43.38 $42.29 112,892
2021-03-18 $43.59 $43.59 $43.31 $43.31 $42.22 1,010,837
2021-03-17 $43.53 $43.78 $43.44 $43.74 $42.64 96,560
2021-03-16 $43.73 $43.74 $43.59 $43.67 $42.57 158,613
2021-03-15 $43.56 $43.67 $43.47 $43.61 $42.51 104,530
2021-03-12 $43.52 $43.61 $43.35 $43.52 $42.43 158,567
2021-03-11 $43.52 $43.74 $43.50 $43.69 $42.59 144,571
2021-03-10 $43.42 $43.50 $43.32 $43.42 $42.33 124,397
2021-03-09 $43.13 $43.42 $43.13 $43.32 $42.23 90,956
2021-03-08 $43.15 $43.22 $42.92 $42.99 $41.91 131,152
2021-03-05 $42.92 $43.19 $42.70 $43.17 $42.09 107,293
2021-03-04 $43.15 $43.31 $42.69 $42.87 $41.79 177,140
2021-03-03 $43.41 $43.47 $43.21 $43.21 $42.12 227,610
2021-03-02 $43.59 $43.61 $43.46 $43.52 $42.43 234,770
2021-03-01 $43.25 $43.65 $43.20 $43.58 $42.49 281,027
2021-02-26 $43.15 $43.27 $42.95 $43.09 $42.01 181,590
2021-02-25 $43.74 $43.76 $43.05 $43.11 $42.03 178,757
2021-02-24 $43.52 $43.79 $43.41 $43.74 $42.64 126,279
2021-02-23 $43.50 $43.70 $43.24 $43.65 $42.55 135,968
2021-02-22 $43.70 $43.75 $43.59 $43.59 $42.49 252,824
2021-02-19 $43.93 $43.98 $43.77 $43.78 $42.68 110,588
2021-02-18 $43.89 $43.90 $43.68 $43.88 $42.78 128,798
2021-02-17 $43.85 $44.02 $43.76 $43.97 $42.87 245,281
2021-02-16 $44.06 $44.13 $43.96 $43.96 $42.86 145,704
2021-02-12 $44.01 $44.08 $43.96 $44.08 $42.97 135,692
2021-02-11 $44.01 $44.11 $43.94 $44.05 $42.94 113,551
2021-02-10 $44.10 $44.13 $43.87 $43.95 $42.85 108,581
2021-02-09 $43.89 $44.00 $43.83 $43.98 $42.87 247,137
2021-02-08 $43.85 $43.92 $43.76 $43.90 $42.80 182,138
2021-02-05 $43.72 $43.80 $43.69 $43.72 $42.62 134,793
2021-02-04 $43.54 $43.66 $43.50 $43.63 $42.53 246,281
2021-02-03 $43.57 $43.63 $43.46 $43.56 $42.47 198,687
2021-02-02 $43.48 $43.58 $43.42 $43.55 $42.46 185,792
2021-02-01 $43.10 $43.36 $43.06 $43.31 $42.22 292,708
2021-01-29 $43.22 $43.26 $42.92 $43.02 $41.94 1,172,041
2021-01-28 $43.36 $43.55 $43.27 $43.42 $42.33 487,669
2021-01-27 $43.52 $43.52 $43.17 $43.25 $42.16 151,716
2021-01-26 $43.82 $43.82 $43.71 $43.76 $42.66 120,159
2021-01-25 $43.72 $43.78 $43.53 $43.75 $42.65 143,093
2021-01-22 $43.78 $43.78 $43.61 $43.70 $42.60 182,820
2021-01-21 $43.80 $43.82 $43.67 $43.78 $42.68 113,266
2021-01-20 $43.60 $43.82 $43.60 $43.79 $42.69 159,740
2021-01-19 $43.47 $43.66 $43.42 $43.56 $42.47 168,599
2021-01-15 $43.49 $43.54 $43.28 $43.37 $42.28 155,643
2021-01-14 $43.56 $43.71 $43.47 $43.58 $42.49 132,685
2021-01-13 $43.40 $43.59 $43.38 $43.51 $42.42 122,948
2021-01-12 $43.40 $43.40 $43.26 $43.40 $42.31 143,832
2021-01-11 $43.44 $43.47 $43.30 $43.37 $42.28 250,088
2021-01-08 $43.48 $43.60 $43.41 $43.53 $42.44 148,174
2021-01-07 $43.26 $43.49 $43.24 $43.47 $42.38 433,791
2021-01-06 $43.18 $43.44 $43.05 $43.26 $42.17 114,841
2021-01-05 $43.14 $43.28 $43.05 $43.25 $42.16 182,975
2021-01-04 $43.22 $43.34 $42.93 $43.12 $42.04 305,124
2020-12-31 $43.21 $43.24 $43.09 $43.20 $42.11 145,475
2020-12-30 $43.14 $43.34 $43.14 $43.18 $42.10 145,176
2020-12-29 $43.21 $43.31 $43.05 $43.13 $42.05 144,291
2020-12-28 $42.98 $43.10 $42.98 $43.07 $41.99 132,070
2020-12-24 $42.96 $43.10 $42.85 $42.90 $41.82 127,114
2020-12-23 $43.13 $43.21 $43.10 $43.18 $41.84 94,738
2020-12-22 $43.02 $43.13 $43.00 $43.02 $41.68 123,576
2020-12-21 $42.99 $43.12 $42.83 $43.02 $41.68 180,578
2020-12-18 $43.32 $43.37 $43.15 $43.25 $41.90 121,031
2020-12-17 $43.15 $43.35 $43.15 $43.32 $41.97 123,964
2020-12-16 $43.18 $43.20 $43.05 $43.12 $41.78 269,643
2020-12-15 $42.97 $43.16 $42.88 $43.12 $41.78 180,494
2020-12-14 $42.97 $43.08 $42.88 $42.88 $41.54 142,528
2020-12-11 $42.90 $42.98 $42.84 $42.92 $41.58 185,212
2020-12-10 $42.84 $43.02 $42.81 $42.95 $41.61 188,873
2020-12-09 $43.00 $43.07 $42.80 $42.88 $41.54 129,195
2020-12-08 $42.85 $43.07 $42.85 $42.96 $41.62 95,696
2020-12-07 $42.98 $43.00 $42.89 $42.96 $41.62 128,149
2020-12-04 $42.93 $42.99 $42.72 $42.99 $41.65 110,805
2020-12-03 $42.82 $42.95 $42.80 $42.84 $41.51 143,299
2020-12-02 $42.72 $42.80 $42.61 $42.74 $41.41 123,653
2020-12-01 $42.74 $42.84 $42.70 $42.81 $41.48 128,898
2020-11-30 $42.66 $42.71 $42.51 $42.51 $41.19 152,469
2020-11-27 $42.74 $42.81 $42.74 $42.76 $41.43 35,195
2020-11-25 $42.68 $42.70 $42.60 $42.63 $41.30 100,625
2020-11-24 $42.49 $42.71 $42.49 $42.66 $41.33 110,532
2020-11-23 $42.48 $42.50 $42.34 $42.45 $41.13 183,343
2020-11-20 $42.41 $42.45 $42.34 $42.40 $41.08 117,263
2020-11-19 $42.29 $42.41 $42.24 $42.37 $41.05 147,849
2020-11-18 $42.46 $42.50 $42.25 $42.25 $40.93 115,282
2020-11-17 $42.34 $42.47 $42.30 $42.35 $41.03 811,550
2020-11-16 $42.41 $42.42 $42.27 $42.38 $41.06 219,125
2020-11-13 $41.99 $42.22 $41.99 $42.21 $40.90 245,320
2020-11-12 $42.07 $42.10 $41.86 $41.94 $40.63 156,429
2020-11-11 $42.04 $42.12 $41.99 $42.01 $40.70 508,517
2020-11-10 $42.00 $42.03 $41.86 $41.95 $40.64 184,259
2020-11-09 $42.53 $42.65 $41.91 $41.97 $40.66 250,325
2020-11-06 $41.76 $41.80 $41.67 $41.75 $40.45 108,051
2020-11-05 $41.61 $41.85 $41.55 $41.73 $40.43 204,501
2020-11-04 $41.25 $41.57 $41.17 $41.37 $40.08 109,592
2020-11-03 $40.78 $41.02 $40.75 $40.99 $39.71 126,628
2020-11-02 $40.51 $40.70 $40.51 $40.65 $39.38 107,070
2020-10-30 $40.53 $40.53 $40.23 $40.42 $39.16 127,219
2020-10-29 $40.50 $40.69 $40.38 $40.60 $39.34 542,265
2020-10-28 $40.84 $40.84 $40.44 $40.50 $39.24 209,995
2020-10-27 $41.15 $41.21 $41.03 $41.03 $39.75 252,152
2020-10-26 $41.29 $41.29 $40.94 $41.15 $39.87 139,123
2020-10-23 $41.37 $41.49 $41.29 $41.44 $40.15 92,078
2020-10-22 $41.32 $41.36 $41.17 $41.26 $39.98 68,620
2020-10-21 $41.27 $41.53 $41.25 $41.34 $40.05 113,985
2020-10-20 $41.30 $41.50 $41.30 $41.33 $40.04 149,045
2020-10-19 $41.60 $41.60 $41.26 $41.33 $40.04 123,202
2020-10-16 $41.56 $41.61 $41.43 $41.43 $40.14 113,873
2020-10-15 $41.32 $41.52 $41.32 $41.52 $40.23 75,778
2020-10-14 $41.70 $41.76 $41.56 $41.61 $40.31 357,617
2020-10-13 $41.77 $41.77 $41.64 $41.65 $40.35 74,482
2020-10-12 $41.71 $41.84 $41.60 $41.81 $40.51 128,607
2020-10-09 $41.42 $41.60 $41.41 $41.60 $40.30 179,825
2020-10-08 $41.35 $41.45 $41.28 $41.37 $40.08 82,919
2020-10-07 $41.13 $41.27 $40.95 $41.19 $39.91 78,812
2020-10-06 $41.19 $41.28 $40.92 $40.92 $39.65 177,313
2020-10-05 $41.03 $41.15 $41.00 $41.10 $39.82 139,967
2020-10-02 $40.68 $41.00 $40.63 $40.95 $39.68 100,097
2020-10-01 $41.12 $41.22 $41.03 $41.17 $39.73 149,740
2020-09-30 $40.94 $41.18 $40.94 $41.05 $39.61 85,382
2020-09-29 $41.07 $41.33 $40.96 $41.00 $39.57 84,860
2020-09-28 $40.99 $41.10 $40.94 $41.06 $39.62 98,669
2020-09-25 $40.55 $40.80 $40.44 $40.80 $39.37 295,490
2020-09-24 $40.50 $40.68 $40.35 $40.58 $39.16 141,414
2020-09-23 $40.96 $40.97 $40.48 $40.50 $39.08 120,152
2020-09-22 $40.91 $41.01 $40.70 $40.90 $39.47 151,354
2020-09-21 $41.13 $41.13 $40.60 $40.87 $39.44 145,117
2020-09-18 $41.38 $41.38 $41.03 $41.19 $39.75 95,369
2020-09-17 $41.30 $41.43 $41.18 $41.38 $39.93 235,521
2020-09-16 $41.50 $41.63 $41.42 $41.42 $39.97 102,960
2020-09-15 $41.43 $41.55 $41.40 $41.49 $40.04 224,504
2020-09-14 $41.35 $41.45 $41.28 $41.39 $39.94 97,083
2020-09-11 $41.21 $41.22 $40.98 $41.15 $39.71 71,944
2020-09-10 $41.33 $41.44 $40.98 $40.98 $39.55 153,345
2020-09-09 $41.13 $41.43 $41.13 $41.36 $39.91 216,072
2020-09-08 $41.29 $41.44 $40.96 $41.02 $39.59 145,170
2020-09-04 $41.49 $41.60 $41.02 $41.31 $39.87 149,096
2020-09-03 $42.05 $42.06 $41.45 $41.46 $40.01 179,916
2020-09-02 $41.91 $42.13 $41.82 $42.11 $40.64 106,908
2020-09-01 $41.56 $41.77 $41.54 $41.71 $40.25 86,313
2020-08-31 $41.70 $41.71 $41.58 $41.65 $40.19 103,743
2020-08-28 $41.62 $41.70 $41.50 $41.70 $40.24 80,608
2020-08-27 $41.76 $41.77 $41.44 $41.49 $40.04 163,637
2020-08-26 $41.53 $41.66 $41.47 $41.63 $40.17 120,384
2020-08-25 $41.46 $41.54 $41.37 $41.47 $40.02 107,935
2020-08-24 $41.50 $41.54 $41.40 $41.54 $40.09 130,525
2020-08-21 $41.27 $41.34 $41.03 $41.34 $39.89 119,472
2020-08-20 $41.20 $41.32 $41.13 $41.29 $39.85 116,835
2020-08-19 $41.44 $41.49 $41.23 $41.28 $39.84 140,719
2020-08-18 $41.42 $41.49 $41.24 $41.40 $39.95 167,250
2020-08-17 $41.35 $41.39 $41.23 $41.27 $39.83 102,087
2020-08-14 $41.13 $41.42 $41.13 $41.21 $39.77 74,327
2020-08-13 $41.37 $41.45 $41.20 $41.30 $39.86 124,186
2020-08-12 $41.23 $41.45 $41.23 $41.36 $39.91 87,078
2020-08-11 $41.39 $41.42 $41.08 $41.08 $39.64 80,374
2020-08-10 $41.18 $41.35 $41.11 $41.29 $39.85 114,368
2020-08-07 $41.22 $41.30 $41.07 $41.24 $39.80 73,504
2020-08-06 $41.12 $41.32 $41.12 $41.30 $39.86 104,879
2020-08-05 $41.26 $41.29 $41.12 $41.25 $39.81 129,638
2020-08-04 $40.98 $41.13 $40.96 $41.13 $39.69 126,241
2020-08-03 $40.89 $41.00 $40.80 $40.98 $39.55 134,317
2020-07-31 $40.85 $40.85 $40.56 $40.81 $39.38 103,288
2020-07-30 $40.81 $40.89 $40.58 $40.75 $39.32 117,053
2020-07-29 $40.80 $40.97 $40.77 $40.95 $39.52 132,712
2020-07-28 $40.82 $40.82 $40.67 $40.67 $39.25 93,833
2020-07-27 $40.72 $40.87 $40.65 $40.77 $39.34 110,829
2020-07-24 $40.54 $40.74 $40.45 $40.60 $39.18 73,361
2020-07-23 $40.88 $40.98 $40.65 $40.71 $39.29 290,173
2020-07-22 $40.86 $40.94 $40.76 $40.94 $39.51 119,528
2020-07-21 $40.81 $40.92 $40.69 $40.71 $39.29 186,310
2020-07-20 $40.48 $40.73 $40.48 $40.69 $39.27 129,404
2020-07-17 $40.80 $40.80 $40.45 $40.60 $39.18 66,621
2020-07-16 $40.55 $40.58 $40.23 $40.50 $39.08 141,708
2020-07-15 $40.49 $40.60 $40.44 $40.55 $39.13 124,376
2020-07-14 $40.04 $40.40 $40.01 $40.40 $38.99 106,345
2020-07-13 $40.37 $40.46 $40.00 $40.00 $38.60 142,588
2020-07-10 $40.18 $40.26 $39.97 $40.26 $38.85 70,826
2020-07-09 $40.20 $40.25 $39.88 $40.14 $38.74 203,889
2020-07-08 $40.02 $40.20 $39.97 $40.20 $38.79 285,929
2020-07-07 $40.14 $40.15 $39.96 $40.07 $38.67 266,650
2020-07-06 $40.11 $40.17 $40.07 $40.15 $38.75 191,134
2020-07-02 $39.95 $40.07 $39.82 $39.91 $38.51 121,038
2020-07-01 $39.88 $40.04 $39.85 $40.00 $38.36 207,624
2020-06-30 $39.76 $39.97 $39.64 $39.87 $38.23 341,747
2020-06-29 $39.53 $39.77 $39.44 $39.68 $38.05 282,367
2020-06-26 $39.81 $39.91 $39.47 $39.56 $37.93 201,512
2020-06-25 $39.59 $39.87 $39.51 $39.87 $38.23 227,558
2020-06-24 $39.97 $40.01 $39.45 $39.61 $37.98 159,545
2020-06-23 $40.17 $40.23 $40.06 $40.10 $38.45 190,312
2020-06-22 $39.90 $40.04 $39.77 $40.02 $38.37 143,021
2020-06-19 $40.04 $40.15 $39.75 $39.89 $38.25 124,101
2020-06-18 $39.75 $39.98 $39.75 $39.95 $38.31 66,167
2020-06-17 $40.00 $40.17 $39.85 $39.88 $38.24 412,646
2020-06-16 $40.17 $40.31 $39.78 $39.89 $38.25 120,691
2020-06-15 $39.12 $39.80 $39.02 $39.67 $38.04 216,416
2020-06-12 $39.74 $39.80 $39.24 $39.56 $37.93 122,536
2020-06-11 $39.99 $39.99 $39.22 $39.30 $37.68 192,201
2020-06-10 $40.40 $40.47 $40.20 $40.37 $38.71 122,640
2020-06-09 $40.31 $40.41 $40.25 $40.37 $38.71 189,690
2020-06-08 $40.25 $40.49 $40.24 $40.49 $38.83 383,421
2020-06-05 $40.00 $40.30 $40.00 $40.18 $38.53 232,340
2020-06-04 $39.76 $39.95 $39.70 $39.74 $38.11 192,011
2020-06-03 $39.75 $39.94 $39.75 $39.94 $38.30 634,462
2020-06-02 $39.51 $39.66 $39.45 $39.66 $38.03 236,172
2020-06-01 $39.27 $39.47 $39.23 $39.41 $37.79 352,123
2020-05-29 $39.18 $39.32 $38.97 $39.26 $37.65 181,961
2020-05-28 $39.28 $39.35 $39.09 $39.18 $37.57 276,368
2020-05-27 $39.02 $39.18 $38.81 $39.08 $37.47 202,653
2020-05-26 $39.00 $39.02 $38.87 $38.90 $37.30 289,945
2020-05-22 $38.48 $38.63 $38.35 $38.61 $37.02 242,011
2020-05-21 $38.73 $38.74 $38.52 $38.57 $36.98 164,849
2020-05-20 $38.58 $38.75 $38.58 $38.73 $37.14 278,982
2020-05-19 $38.45 $38.57 $38.40 $38.40 $36.82 180,593
2020-05-18 $38.27 $38.59 $38.27 $38.54 $36.96 490,523
2020-05-15 $37.86 $37.97 $37.75 $37.97 $36.41 420,090
2020-05-14 $37.55 $37.93 $37.42 $37.92 $36.36 209,728
2020-05-13 $38.12 $38.12 $37.63 $37.82 $36.26 245,721
2020-05-12 $38.38 $38.40 $38.02 $38.06 $36.49 383,660
2020-05-11 $38.13 $38.32 $38.13 $38.27 $36.70 262,240
2020-05-08 $38.16 $38.35 $38.13 $38.32 $36.74 376,667
2020-05-07 $38.02 $38.18 $37.96 $38.07 $36.50 224,633
2020-05-06 $38.01 $38.14 $37.75 $37.80 $36.25 225,811
2020-05-05 $37.92 $38.15 $37.87 $37.97 $36.41 338,638
2020-05-04 $37.66 $37.92 $37.61 $37.92 $36.36 283,864
2020-05-01 $38.11 $38.11 $37.66 $37.79 $36.24 483,281
2020-04-30 $38.43 $38.43 $38.12 $38.23 $36.66 283,476
2020-04-29 $38.40 $38.61 $38.32 $38.56 $36.97 234,460
2020-04-28 $38.25 $38.39 $38.05 $38.16 $36.59 237,483
2020-04-27 $38.02 $38.09 $37.93 $38.07 $36.50 483,574
2020-04-24 $37.73 $37.91 $37.61 $37.88 $36.32 202,732
2020-04-23 $37.85 $37.99 $37.68 $37.71 $36.16 265,278
2020-04-22 $37.60 $37.76 $37.53 $37.72 $36.17 196,178
2020-04-21 $37.62 $37.63 $37.30 $37.42 $35.88 117,127
2020-04-20 $37.74 $38.01 $37.70 $37.72 $36.17 356,094
2020-04-17 $37.91 $38.04 $37.73 $37.94 $36.38 385,977
2020-04-16 $37.64 $37.74 $37.45 $37.71 $36.16 351,165
2020-04-15 $37.56 $37.74 $37.42 $37.54 $36.00 279,979
2020-04-14 $37.84 $37.99 $37.69 $37.87 $36.31 256,199
2020-04-13 $37.62 $37.63 $37.35 $37.45 $35.91 446,706
2020-04-09 $37.49 $37.85 $37.47 $37.70 $36.15 401,324
2020-04-08 $36.96 $37.28 $36.86 $37.24 $35.71 227,314
2020-04-07 $37.25 $37.27 $36.85 $36.90 $35.38 208,864
2020-04-06 $36.37 $36.87 $36.32 $36.73 $35.22 699,674
2020-04-03 $36.06 $36.21 $35.80 $35.99 $34.51 240,170
2020-04-02 $35.93 $36.31 $35.75 $36.10 $34.62 259,583
2020-04-01 $36.11 $36.35 $35.81 $36.07 $34.41 654,798
2020-03-31 $36.59 $36.94 $36.59 $36.74 $35.05 341,049
2020-03-30 $36.48 $36.87 $36.35 $36.81 $35.11 341,384
2020-03-27 $36.42 $36.78 $36.21 $36.48 $34.80 602,520
2020-03-26 $35.97 $36.86 $35.93 $36.76 $35.06 485,633
2020-03-25 $35.16 $36.21 $35.08 $35.79 $34.14 287,372
2020-03-24 $34.54 $35.33 $34.54 $35.30 $33.67 531,800
2020-03-23 $33.93 $34.32 $33.60 $34.19 $32.61 1,418,106
2020-03-20 $34.42 $34.68 $33.83 $34.04 $32.47 263,614
2020-03-19 $34.09 $34.50 $33.69 $34.02 $32.45 487,052
2020-03-18 $34.58 $34.82 $33.58 $34.17 $32.59 517,543
2020-03-17 $35.21 $35.67 $34.83 $35.46 $33.82 799,482
2020-03-16 $34.93 $35.69 $33.82 $35.06 $33.44 352,145
2020-03-13 $36.29 $36.67 $35.67 $36.41 $34.73 395,761
2020-03-12 $36.47 $36.64 $34.87 $35.56 $33.92 584,446
2020-03-11 $38.32 $38.47 $37.65 $37.67 $35.93 228,049
2020-03-10 $38.71 $38.81 $38.22 $38.59 $36.81 289,884
2020-03-09 $38.31 $38.95 $37.21 $38.20 $36.44 354,087
2020-03-06 $39.59 $39.70 $39.39 $39.63 $37.80 174,067
2020-03-05 $39.75 $39.95 $39.59 $39.68 $37.85 192,307
2020-03-04 $39.94 $40.11 $39.81 $40.06 $38.21 145,296
2020-03-03 $39.79 $40.18 $39.47 $39.60 $37.77 146,121
2020-03-02 $39.27 $39.76 $39.20 $39.67 $37.84 324,439
2020-02-28 $38.84 $39.23 $38.76 $39.23 $37.42 349,334
2020-02-27 $39.55 $39.75 $39.25 $39.25 $37.44 449,963
2020-02-26 $40.04 $40.13 $39.85 $39.88 $38.04 210,558
2020-02-25 $40.26 $40.37 $39.85 $39.85 $38.01 252,752
2020-02-24 $40.41 $40.44 $40.25 $40.26 $38.40 241,017
2020-02-21 $40.91 $40.91 $40.78 $40.84 $38.96 253,288
2020-02-20 $40.95 $40.98 $40.76 $40.91 $39.02 111,866
2020-02-19 $40.95 $41.00 $40.92 $40.92 $39.03 75,328
2020-02-18 $40.92 $41.00 $40.79 $40.82 $38.94 115,502
2020-02-14 $40.88 $40.95 $40.86 $40.94 $39.05 85,057
2020-02-13 $40.91 $40.95 $40.84 $40.86 $38.98 158,894
2020-02-12 $40.85 $40.95 $40.85 $40.93 $39.04 337,717
2020-02-11 $40.87 $40.95 $40.80 $40.81 $38.93 119,632
2020-02-10 $40.68 $40.81 $40.66 $40.81 $38.93 159,969
2020-02-07 $40.75 $40.75 $40.65 $40.72 $38.84 76,827
2020-02-06 $40.78 $40.79 $40.68 $40.76 $38.88 122,556
2020-02-05 $40.62 $40.72 $40.60 $40.71 $38.83 336,514
2020-02-04 $40.42 $40.60 $40.42 $40.54 $38.67 190,632
2020-02-03 $40.27 $40.41 $40.27 $40.29 $38.43 94,807
2020-01-31 $40.44 $40.44 $40.19 $40.21 $38.36 242,872
2020-01-30 $40.41 $40.50 $40.31 $40.49 $38.62 159,022
2020-01-29 $40.43 $40.59 $40.39 $40.44 $38.58 153,188
2020-01-28 $40.33 $40.49 $40.33 $40.40 $38.54 106,955
2020-01-27 $40.39 $40.49 $40.25 $40.34 $38.48 157,908
2020-01-24 $40.68 $40.72 $40.50 $40.53 $38.66 109,565
2020-01-23 $40.68 $40.70 $40.52 $40.68 $38.80 155,032
2020-01-22 $40.65 $40.70 $40.61 $40.66 $38.79 172,063
2020-01-21 $40.53 $40.65 $40.53 $40.60 $38.73 190,770
2020-01-17 $40.69 $40.69 $40.56 $40.68 $38.80 156,379
2020-01-16 $40.51 $40.63 $40.51 $40.63 $38.76 113,150
2020-01-15 $40.50 $40.54 $40.44 $40.45 $38.58 154,364
2020-01-14 $40.47 $40.50 $40.40 $40.44 $38.58 146,248
2020-01-13 $40.27 $40.43 $40.27 $40.38 $38.52 163,407
2020-01-10 $40.32 $40.40 $40.27 $40.27 $38.41 124,388
2020-01-09 $40.28 $40.33 $40.21 $40.33 $38.47 178,631
2020-01-08 $40.22 $40.30 $40.17 $40.20 $38.35 1,078,826
2020-01-07 $40.25 $40.25 $40.19 $40.23 $38.37 215,677
2020-01-06 $40.20 $40.26 $40.16 $40.25 $38.39 153,425
2020-01-03 $40.17 $40.28 $40.13 $40.26 $38.40 144,806
2020-01-02 $40.30 $40.30 $40.20 $40.28 $38.42 399,578
2019-12-31 $40.03 $40.13 $40.01 $40.13 $38.28 86,723
2019-12-30 $40.16 $40.20 $40.04 $40.04 $38.19 95,018
2019-12-27 $40.09 $40.20 $40.09 $40.14 $38.29 146,615
2019-12-26 $40.10 $40.15 $40.07 $40.15 $38.30 178,195
2019-12-24 $40.03 $40.07 $40.00 $40.07 $38.22 57,453
2019-12-23 $40.33 $40.42 $40.30 $40.30 $38.15 154,166
2019-12-20 $40.33 $40.38 $40.24 $40.28 $38.13 319,995
2019-12-19 $40.30 $40.32 $40.17 $40.23 $38.08 359,183
2019-12-18 $40.28 $40.30 $40.20 $40.25 $38.10 106,116
2019-12-17 $40.29 $40.32 $40.20 $40.26 $38.11 163,981
2019-12-16 $40.27 $40.36 $40.22 $40.22 $38.07 286,432
2019-12-13 $40.09 $40.22 $40.06 $40.14 $38.00 141,900
2019-12-12 $40.00 $40.12 $39.96 $40.05 $37.91 171,392
2019-12-11 $39.91 $40.00 $39.88 $39.98 $37.84 131,472
2019-12-10 $39.87 $39.92 $39.80 $39.81 $37.68 218,994
2019-12-09 $39.93 $39.99 $39.85 $39.85 $37.72 113,658
2019-12-06 $39.91 $39.97 $39.87 $39.94 $37.81 227,474
2019-12-05 $39.82 $39.84 $39.71 $39.82 $37.69 126,027
2019-12-04 $39.82 $39.85 $39.77 $39.78 $37.65 226,070
2019-12-03 $39.63 $39.74 $39.52 $39.74 $37.62 152,787
2019-12-02 $39.79 $39.79 $39.61 $39.68 $37.56 237,950
2019-11-29 $39.89 $39.94 $39.85 $39.85 $37.72 84,336
2019-11-27 $39.90 $39.97 $39.89 $39.93 $37.80 154,561
2019-11-26 $39.90 $39.92 $39.87 $39.92 $37.79 176,083
2019-11-25 $39.81 $39.89 $39.81 $39.89 $37.76 230,550
2019-11-22 $39.76 $39.81 $39.70 $39.77 $37.64 163,000
2019-11-21 $39.72 $39.78 $39.65 $39.70 $37.58 194,416
2019-11-20 $39.75 $39.81 $39.65 $39.75 $37.63 303,427
2019-11-19 $39.81 $39.84 $39.72 $39.72 $37.60 289,923
2019-11-18 $39.74 $39.82 $39.74 $39.76 $37.64 141,878
2019-11-15 $39.70 $39.75 $39.65 $39.75 $37.63 190,081
2019-11-14 $39.61 $39.65 $39.60 $39.61 $37.49 105,654
2019-11-13 $39.54 $39.61 $39.52 $39.59 $37.47 85,524
2019-11-12 $39.56 $39.62 $39.52 $39.52 $37.41 219,541
2019-11-11 $39.56 $39.56 $39.45 $39.51 $37.40 113,463
2019-11-08 $39.50 $39.56 $39.49 $39.56 $37.45 79,669
2019-11-07 $39.65 $39.69 $39.54 $39.59 $37.47 71,851
2019-11-06 $39.58 $39.62 $39.55 $39.61 $37.49 89,646
2019-11-05 $39.60 $39.66 $39.56 $39.60 $37.48 97,529
2019-11-04 $39.71 $39.73 $39.62 $39.71 $37.59 99,953
2019-11-01 $39.56 $39.67 $39.56 $39.67 $37.55 192,801
2019-10-31 $39.39 $39.50 $39.39 $39.45 $37.34 85,634
2019-10-30 $39.37 $39.49 $39.26 $39.44 $37.33 139,211
2019-10-29 $39.35 $39.40 $39.33 $39.33 $37.23 77,085
2019-10-28 $39.35 $39.41 $39.33 $39.35 $37.25 80,617
2019-10-25 $39.34 $39.41 $39.27 $39.36 $37.26 186,322
2019-10-24 $39.42 $39.42 $39.27 $39.34 $37.24 121,187
2019-10-23 $39.22 $39.32 $39.21 $39.30 $37.20 143,440
2019-10-22 $39.20 $39.32 $39.20 $39.21 $37.11 97,829
2019-10-21 $39.24 $39.31 $39.19 $39.25 $37.15 90,692
2019-10-18 $39.17 $39.24 $39.11 $39.18 $37.09 163,400
2019-10-17 $39.18 $39.26 $39.16 $39.17 $37.08 102,385
2019-10-16 $39.10 $39.19 $39.08 $39.12 $37.03 64,809
2019-10-15 $39.05 $39.19 $39.03 $39.17 $37.08 117,775
2019-10-14 $39.00 $39.08 $39.00 $39.02 $36.94 128,399
2019-10-11 $39.01 $39.14 $39.01 $39.07 $36.98 80,723
2019-10-10 $38.88 $38.98 $38.82 $38.92 $36.84 63,572
2019-10-09 $38.90 $38.92 $38.83 $38.91 $36.83 106,700
2019-10-08 $38.92 $38.93 $38.75 $38.75 $36.68 115,364
2019-10-07 $39.06 $39.08 $38.96 $39.00 $36.92 127,344
2019-10-04 $38.92 $39.10 $38.92 $39.04 $36.95 114,279
2019-10-03 $38.64 $38.90 $38.64 $38.86 $36.78 101,993
2019-10-02 $38.79 $38.82 $38.60 $38.71 $36.64 111,000
2019-10-01 $39.20 $39.29 $39.10 $39.10 $36.82 96,430
2019-09-30 $39.16 $39.31 $39.15 $39.29 $37.00 153,038
2019-09-27 $39.25 $39.29 $39.12 $39.21 $36.92 89,728
2019-09-26 $39.27 $39.31 $39.21 $39.27 $36.98 71,654
2019-09-25 $39.23 $39.31 $39.14 $39.24 $36.95 127,160
2019-09-24 $39.35 $39.40 $39.20 $39.22 $36.93 96,285
2019-09-23 $39.25 $39.36 $39.21 $39.30 $37.01 97,451
2019-09-20 $39.38 $39.39 $39.23 $39.31 $37.02 203,948
2019-09-19 $39.35 $39.39 $39.27 $39.29 $37.00 85,237
2019-09-18 $39.22 $39.30 $39.13 $39.22 $36.93 184,674
2019-09-17 $39.19 $39.26 $39.10 $39.26 $36.97 76,466
2019-09-16 $39.14 $39.21 $39.12 $39.20 $36.91 157,129
2019-09-13 $39.28 $39.30 $39.14 $39.19 $36.90 128,181
2019-09-12 $39.32 $39.36 $39.24 $39.29 $37.00 79,253
2019-09-11 $39.15 $39.25 $39.13 $39.23 $36.94 62,218
2019-09-10 $39.12 $39.17 $39.07 $39.13 $36.85 157,117
2019-09-09 $39.25 $39.28 $39.18 $39.19 $36.90 256,540
2019-09-06 $39.30 $39.35 $39.22 $39.31 $37.02 59,270
2019-09-05 $39.26 $39.27 $39.18 $39.25 $36.96 153,633
2019-09-04 $39.07 $39.20 $39.06 $39.20 $36.91 81,948
2019-09-03 $38.93 $39.00 $38.90 $38.94 $36.67 108,981
2019-08-30 $39.02 $39.10 $38.93 $39.05 $36.77 74,885
2019-08-29 $38.94 $39.02 $38.92 $39.00 $36.72 91,825
2019-08-28 $38.76 $38.87 $38.69 $38.86 $36.59 62,539
2019-08-27 $38.83 $38.85 $38.72 $38.73 $36.47 110,409
2019-08-26 $38.69 $38.76 $38.64 $38.70 $36.44 83,496
2019-08-23 $38.74 $38.86 $38.56 $38.61 $36.36 128,675
2019-08-22 $38.85 $38.90 $38.74 $38.82 $36.55 64,143
2019-08-21 $38.87 $38.94 $38.84 $38.94 $36.67 110,773
2019-08-20 $38.86 $38.86 $38.77 $38.79 $36.53 111,845
2019-08-19 $38.89 $38.89 $38.80 $38.83 $36.56 82,472
2019-08-16 $38.58 $38.77 $38.58 $38.76 $36.50 386,774
2019-08-15 $38.46 $38.58 $38.45 $38.53 $36.28 87,870
2019-08-14 $38.59 $38.61 $38.40 $38.40 $36.16 140,691
2019-08-13 $38.57 $38.83 $38.57 $38.79 $36.53 80,544
2019-08-12 $38.67 $38.69 $38.58 $38.64 $36.39 141,992
2019-08-09 $38.82 $38.88 $38.66 $38.68 $36.42 122,756
2019-08-08 $38.62 $38.85 $38.60 $38.85 $36.58 147,691
2019-08-07 $38.50 $38.66 $38.38 $38.66 $36.40 88,771
2019-08-06 $38.40 $38.58 $38.36 $38.51 $36.26 260,469
2019-08-05 $38.46 $38.76 $38.26 $38.32 $36.08 153,345
2019-08-02 $38.70 $38.78 $38.63 $38.76 $36.50 95,089
2019-08-01 $38.80 $39.04 $38.74 $38.84 $36.57 116,730
2019-07-31 $38.89 $38.97 $38.70 $38.84 $36.57 84,531
2019-07-30 $38.86 $38.95 $38.81 $38.87 $36.60 90,906
2019-07-29 $39.01 $39.03 $38.95 $38.97 $36.70 73,308
2019-07-26 $38.96 $39.02 $38.93 $39.02 $36.74 36,415
2019-07-25 $39.00 $39.00 $38.87 $38.95 $36.68 72,676
2019-07-24 $38.97 $39.07 $38.92 $39.00 $36.72 94,883
2019-07-23 $38.95 $38.99 $38.89 $38.95 $36.68 54,887
2019-07-22 $38.91 $38.99 $38.86 $38.89 $36.62 93,254
2019-07-19 $38.94 $38.96 $38.82 $38.86 $36.59 66,976
2019-07-18 $38.81 $38.94 $38.76 $38.94 $36.67 99,123
2019-07-17 $38.85 $38.88 $38.80 $38.85 $36.58 118,852
2019-07-16 $38.87 $38.88 $38.79 $38.79 $36.53 171,328
2019-07-15 $38.85 $38.92 $38.85 $38.91 $36.64 117,514
2019-07-12 $38.83 $38.87 $38.77 $38.87 $36.60 76,394
2019-07-11 $38.84 $38.90 $38.76 $38.77 $36.51 81,851
2019-07-10 $38.86 $38.93 $38.85 $38.88 $36.61 130,629
2019-07-09 $38.80 $38.80 $38.68 $38.75 $36.49 70,743
2019-07-08 $38.88 $38.91 $38.72 $38.83 $36.56 102,385
2019-07-05 $38.89 $38.97 $38.74 $38.94 $36.67 86,258
2019-07-03 $38.99 $39.08 $38.88 $39.07 $36.79 78,720
2019-07-02 $38.87 $38.93 $38.76 $38.86 $36.59 162,161
2019-07-01 $39.14 $39.24 $39.06 $39.23 $36.62 164,312
2019-06-28 $39.06 $39.10 $39.00 $39.02 $36.42 81,412
2019-06-27 $38.88 $39.03 $38.87 $38.93 $36.34 76,535
2019-06-26 $38.91 $38.98 $38.85 $38.87 $36.28 114,879
2019-06-25 $38.97 $39.03 $38.86 $38.90 $36.31 146,017
2019-06-24 $39.03 $39.07 $38.94 $38.98 $36.39 120,267
2019-06-21 $39.03 $39.05 $39.00 $39.01 $36.42 79,998
2019-06-20 $39.12 $39.17 $39.02 $39.08 $36.48 73,565
2019-06-19 $38.75 $38.91 $38.70 $38.91 $36.32 383,316
2019-06-18 $38.59 $38.79 $38.58 $38.78 $36.20 98,348
2019-06-17 $38.52 $38.55 $38.46 $38.51 $35.95 146,603
2019-06-14 $38.60 $38.60 $38.45 $38.52 $35.96 67,521
2019-06-13 $38.48 $38.57 $38.47 $38.51 $35.95 55,248
2019-06-12 $38.53 $38.54 $38.44 $38.50 $35.94 42,239
2019-06-11 $38.58 $38.60 $38.46 $38.55 $35.99 80,713
2019-06-10 $38.49 $38.59 $38.45 $38.49 $35.93 110,049
2019-06-07 $38.36 $38.51 $38.32 $38.49 $35.93 129,266
2019-06-06 $38.22 $38.28 $38.12 $38.24 $35.70 60,891
2019-06-05 $38.20 $38.20 $38.09 $38.18 $35.64 289,921
2019-06-04 $38.02 $38.13 $37.90 $38.13 $35.59 67,903
2019-06-03 $37.82 $37.92 $37.76 $37.91 $35.39 63,729
2019-05-31 $37.83 $37.84 $37.73 $37.82 $35.30 108,899
2019-05-30 $37.83 $37.88 $37.78 $37.87 $35.35 421,253
2019-05-29 $37.77 $37.83 $37.75 $37.79 $35.28 79,437
2019-05-28 $37.93 $38.04 $37.81 $37.81 $35.30 72,114
2019-05-24 $37.94 $37.99 $37.86 $37.88 $35.36 132,701
2019-05-23 $37.82 $37.88 $37.70 $37.80 $35.29 55,583
2019-05-22 $37.95 $38.00 $37.91 $37.97 $35.44 71,133
2019-05-21 $37.95 $37.99 $37.86 $37.97 $35.44 64,777
2019-05-20 $37.90 $37.94 $37.81 $37.81 $35.30 60,917
2019-05-17 $37.97 $38.08 $37.90 $38.00 $35.47 70,554
2019-05-16 $37.99 $38.15 $37.99 $38.06 $35.53 65,158
2019-05-15 $37.76 $38.02 $37.76 $37.93 $35.41 46,251
2019-05-14 $37.73 $37.94 $37.73 $37.82 $35.30 107,230
2019-05-13 $37.77 $37.85 $37.66 $37.75 $35.24 138,298
2019-05-10 $37.94 $38.12 $37.80 $38.10 $35.57 55,001
2019-05-09 $37.99 $38.02 $37.84 $38.02 $35.49 69,293
2019-05-08 $38.08 $38.15 $38.05 $38.10 $35.57 64,099
2019-05-07 $38.25 $38.28 $38.01 $38.08 $35.55 128,579
2019-05-06 $38.18 $38.37 $38.16 $38.37 $35.82 72,609
2019-05-03 $38.31 $38.47 $38.30 $38.47 $35.91 69,513
2019-05-02 $38.31 $38.31 $38.15 $38.25 $35.71 80,149
2019-05-01 $38.41 $38.49 $38.31 $38.33 $35.78 80,115
2019-04-30 $38.35 $38.43 $38.33 $38.42 $35.86 71,024
2019-04-29 $38.36 $38.39 $38.33 $38.33 $35.78 75,857
2019-04-26 $38.31 $38.37 $38.25 $38.37 $35.82 65,893
2019-04-25 $38.25 $38.27 $38.19 $38.25 $35.71 83,433
2019-04-24 $38.27 $38.34 $38.24 $38.24 $35.70 188,682
2019-04-23 $38.20 $38.33 $38.20 $38.32 $35.77 132,198
2019-04-22 $38.16 $38.21 $38.15 $38.20 $35.66 86,357
2019-04-18 $38.19 $38.31 $38.18 $38.18 $35.64 118,723
2019-04-17 $38.24 $38.30 $38.16 $38.17 $35.63 66,418
2019-04-16 $38.19 $38.24 $38.16 $38.19 $35.65 90,271
2019-04-15 $38.19 $38.20 $38.16 $38.16 $35.62 138,845
2019-04-12 $38.20 $38.22 $38.16 $38.19 $35.65 45,008
2019-04-11 $38.20 $38.20 $38.09 $38.14 $35.60 91,697
2019-04-10 $38.11 $38.19 $38.11 $38.17 $35.63 107,674
2019-04-09 $38.13 $38.14 $38.04 $38.07 $35.54 118,495
2019-04-08 $38.14 $38.16 $38.07 $38.16 $35.62 164,434
2019-04-05 $38.08 $38.17 $38.05 $38.17 $35.63 95,372
2019-04-04 $38.01 $38.06 $38.00 $38.02 $35.49 88,367
2019-04-03 $38.06 $38.09 $37.98 $38.02 $35.49 91,149
2019-04-02 $38.01 $38.01 $37.91 $37.94 $35.42 90,790
2019-04-01 $38.08 $38.19 $38.08 $38.15 $35.41 194,643
2019-03-29 $38.00 $38.06 $37.96 $38.06 $35.33 62,144
2019-03-28 $37.98 $37.98 $37.87 $37.95 $35.23 205,823
2019-03-27 $37.98 $38.00 $37.85 $37.96 $35.24 79,524
2019-03-26 $37.94 $38.00 $37.89 $37.95 $35.23 64,731
2019-03-25 $37.81 $37.85 $37.76 $37.82 $35.11 213,376
2019-03-22 $38.05 $38.05 $37.83 $37.85 $35.13 40,091
2019-03-21 $37.92 $38.08 $37.86 $38.02 $35.29 123,057
2019-03-20 $37.87 $38.04 $37.80 $37.96 $35.24 104,413
2019-03-19 $37.94 $37.98 $37.84 $37.85 $35.13 91,714
2019-03-18 $37.79 $37.93 $37.79 $37.92 $35.20 711,335
2019-03-15 $37.74 $37.82 $37.73 $37.79 $35.08 98,165
2019-03-14 $37.71 $37.71 $37.62 $37.66 $34.96 46,702
2019-03-13 $37.62 $37.73 $37.60 $37.66 $34.96 102,870
2019-03-12 $37.54 $37.62 $37.53 $37.60 $34.90 111,605
2019-03-11 $37.36 $37.52 $37.36 $37.48 $34.79 80,540
2019-03-08 $37.19 $37.30 $37.18 $37.28 $34.60 97,175
2019-03-07 $37.46 $37.46 $37.28 $37.30 $34.62 98,153
2019-03-06 $37.51 $37.52 $37.41 $37.41 $34.73 82,879
2019-03-05 $37.47 $37.51 $37.43 $37.49 $34.80 107,990
2019-03-04 $37.60 $37.60 $37.39 $37.45 $34.76 91,923
2019-03-01 $37.50 $37.57 $37.47 $37.53 $34.84 118,884
2019-02-28 $37.48 $37.53 $37.39 $37.44 $34.75 92,218
2019-02-27 $37.54 $37.74 $37.44 $37.50 $34.81 179,664
2019-02-26 $37.54 $37.64 $37.54 $37.56 $34.86 71,455
2019-02-25 $37.59 $37.65 $37.55 $37.58 $34.88 123,847
2019-02-22 $37.45 $37.54 $37.41 $37.54 $34.85 112,843
2019-02-21 $37.43 $37.43 $37.32 $37.36 $34.68 100,631
2019-02-20 $37.44 $37.51 $37.41 $37.44 $34.75 113,562
2019-02-19 $37.32 $37.46 $37.32 $37.45 $34.76 80,303
2019-02-15 $37.24 $37.32 $37.16 $37.32 $34.64 78,670
2019-02-14 $37.13 $37.22 $37.11 $37.16 $34.49 95,259
2019-02-13 $37.16 $37.24 $37.12 $37.17 $34.50 323,315
2019-02-12 $37.10 $37.15 $37.06 $37.13 $34.47 178,134
2019-02-11 $37.02 $37.04 $36.94 $36.99 $34.34 198,369
2019-02-08 $36.93 $37.00 $36.87 $37.00 $34.34 210,599
2019-02-07 $37.03 $37.03 $36.87 $37.01 $34.35 372,909
2019-02-06 $37.15 $37.19 $37.06 $37.06 $34.40 844,239
2019-02-05 $37.08 $37.19 $37.08 $37.15 $34.48 93,901
2019-02-04 $36.99 $37.03 $36.91 $37.03 $34.37 258,566
2019-02-01 $37.01 $37.03 $36.93 $36.98 $34.33 163,207
2019-01-31 $36.90 $37.02 $36.85 $37.01 $34.35 647,234
2019-01-30 $36.67 $36.90 $36.64 $36.84 $34.20 228,980
2019-01-29 $36.65 $36.66 $36.57 $36.59 $33.96 1,046,154
2019-01-28 $36.58 $36.58 $36.48 $36.56 $33.94 1,103,657
2019-01-25 $36.63 $36.71 $36.63 $36.64 $34.01 305,234
2019-01-24 $36.53 $36.58 $36.47 $36.55 $33.93 789,974
2019-01-23 $36.46 $36.73 $36.35 $36.45 $33.83 290,032
2019-01-22 $36.55 $36.56 $36.34 $36.38 $33.77 778,578
2019-01-18 $36.52 $36.63 $36.52 $36.62 $33.99 429,962
2019-01-17 $36.30 $36.48 $36.24 $36.41 $33.80 397,817
2019-01-16 $36.27 $36.40 $36.27 $36.38 $33.77 259,754
2019-01-15 $36.23 $36.31 $36.21 $36.30 $33.70 235,065
2019-01-14 $36.16 $36.21 $36.14 $36.17 $33.57 606,124
2019-01-11 $36.23 $36.29 $36.18 $36.25 $33.65 1,482,077
2019-01-10 $36.18 $36.29 $36.12 $36.28 $33.68 406,994
2019-01-09 $36.13 $36.31 $36.13 $36.26 $33.66 322,753
2019-01-08 $36.04 $36.14 $35.97 $36.07 $33.48 256,467
2019-01-07 $35.99 $36.07 $35.89 $35.98 $33.40 425,098
2019-01-04 $35.75 $35.95 $35.65 $35.94 $33.36 507,614
2019-01-03 $35.62 $35.81 $35.47 $35.53 $32.98 1,912,559
2019-01-02 $35.57 $35.72 $35.45 $35.71 $33.15 611,176
2018-12-31 $35.86 $36.00 $35.57 $35.68 $33.12 1,035,486
2018-12-28 $35.58 $35.77 $35.50 $35.61 $33.05 1,369,655
2018-12-27 $35.49 $35.77 $35.40 $35.77 $32.97 1,287,133
2018-12-26 $35.34 $35.70 $35.16 $35.70 $32.91 1,604,978
2018-12-24 $35.35 $35.49 $35.16 $35.24 $32.48 948,203
2018-12-21 $35.73 $35.82 $35.42 $35.44 $32.67 725,652
2018-12-20 $35.84 $35.92 $35.62 $35.73 $32.93 964,535
2018-12-19 $36.05 $36.22 $35.81 $35.89 $33.08 786,364
2018-12-18 $36.06 $36.14 $35.96 $36.06 $33.24 1,390,001
2018-12-17 $36.13 $36.20 $35.88 $35.96 $33.15 1,202,295
2018-12-14 $36.26 $36.29 $36.11 $36.17 $33.34 597,941
2018-12-13 $36.46 $36.52 $36.31 $36.40 $33.55 703,604
2018-12-12 $36.45 $36.60 $36.35 $36.40 $33.55 926,380
2018-12-11 $36.41 $36.43 $36.17 $36.23 $33.39 1,866,920
2018-12-10 $36.22 $36.29 $36.00 $36.26 $33.42 708,705
2018-12-07 $36.50 $36.57 $36.23 $36.29 $33.45 598,084
2018-12-06 $36.36 $36.50 $36.16 $36.46 $33.61 655,142
2018-12-04 $36.89 $36.94 $36.53 $36.59 $33.73 620,385
2018-12-03 $36.87 $36.99 $36.82 $36.97 $34.08 629,992
2018-11-30 $36.63 $36.75 $36.55 $36.74 $33.86 374,275
2018-11-29 $36.67 $36.75 $36.57 $36.68 $33.81 402,304
2018-11-28 $36.43 $36.73 $36.36 $36.72 $33.85 871,715
2018-11-27 $36.31 $36.41 $36.20 $36.41 $33.56 253,528
2018-11-26 $36.31 $36.40 $36.30 $36.40 $33.55 311,995
2018-11-23 $36.20 $36.27 $36.18 $36.19 $33.36 206,674
2018-11-21 $36.25 $36.37 $36.21 $36.30 $33.46 471,402
2018-11-20 $36.23 $36.28 $36.08 $36.10 $33.27 244,361
2018-11-19 $36.59 $36.62 $36.38 $36.45 $33.60 341,017
2018-11-16 $36.53 $36.67 $36.50 $36.65 $33.78 344,671
2018-11-15 $36.37 $36.59 $36.30 $36.56 $33.70 348,132
2018-11-14 $36.55 $36.61 $36.37 $36.45 $33.60 366,858
2018-11-13 $36.49 $36.62 $36.40 $36.46 $33.61 255,525
2018-11-12 $36.68 $36.68 $36.42 $36.45 $33.60 445,885
2018-11-09 $36.72 $36.82 $36.58 $36.67 $33.80 275,397
2018-11-08 $36.88 $36.93 $36.74 $36.77 $33.89 104,634
2018-11-07 $36.82 $36.94 $36.76 $36.93 $34.04 149,080
2018-11-06 $36.57 $36.68 $36.52 $36.64 $33.77 132,397
2018-11-05 $36.53 $36.63 $36.49 $36.58 $33.72 208,364
2018-11-02 $36.65 $36.70 $36.41 $36.49 $33.63 284,972
2018-11-01 $36.42 $36.64 $36.41 $36.57 $33.71 270,585
2018-10-31 $36.36 $36.49 $36.31 $36.33 $33.49 208,123
2018-10-30 $36.12 $36.24 $36.04 $36.21 $33.38 205,642
2018-10-29 $36.30 $36.40 $35.90 $36.06 $33.24 176,877
2018-10-26 $36.08 $36.30 $36.01 $36.17 $33.34 141,948
2018-10-25 $36.10 $36.39 $36.10 $36.26 $33.42 91,368
2018-10-24 $36.46 $36.53 $36.04 $36.04 $33.22 122,933
2018-10-23 $36.35 $36.53 $36.26 $36.49 $33.63 111,774
2018-10-22 $36.68 $36.71 $36.53 $36.53 $33.67 120,081
2018-10-19 $36.67 $36.76 $36.55 $36.64 $33.77 63,122
2018-10-18 $36.75 $36.79 $36.53 $36.59 $33.73 78,780
2018-10-17 $36.88 $36.93 $36.78 $36.83 $33.95 105,475
2018-10-16 $36.75 $36.92 $36.63 $36.89 $34.00 111,027
2018-10-15 $36.61 $36.74 $36.60 $36.60 $33.73 139,049
2018-10-12 $36.66 $36.75 $36.50 $36.67 $33.80 119,402
2018-10-11 $36.69 $36.77 $36.43 $36.54 $33.68 145,632
2018-10-10 $37.07 $37.13 $36.69 $36.75 $33.87 128,012
2018-10-09 $37.13 $37.19 $37.09 $37.17 $34.26 134,975
2018-10-08 $37.12 $37.19 $37.05 $37.14 $34.23 85,834
2018-10-05 $37.30 $37.37 $37.12 $37.23 $34.32 68,467
2018-10-04 $37.48 $37.48 $37.25 $37.31 $34.39 106,111
2018-10-03 $37.72 $37.75 $37.56 $37.61 $34.67 174,618
2018-10-02 $37.68 $37.72 $37.61 $37.63 $34.68 123,070
2018-10-01 $37.93 $37.95 $37.86 $37.92 $34.77 97,734
2018-09-28 $37.90 $37.95 $37.86 $37.89 $34.74 77,111
2018-09-27 $37.93 $38.01 $37.87 $37.92 $34.77 120,827
2018-09-26 $37.93 $38.00 $37.85 $37.91 $34.76 121,706
2018-09-25 $37.93 $37.98 $37.85 $37.90 $34.75 145,276
2018-09-24 $37.94 $37.96 $37.85 $37.91 $34.76 72,700
2018-09-21 $38.02 $38.02 $37.94 $37.99 $34.83 55,846
2018-09-20 $37.88 $37.99 $37.87 $37.99 $34.83 81,991
2018-09-19 $37.77 $37.84 $37.75 $37.82 $34.68 47,906
2018-09-18 $37.75 $37.84 $37.75 $37.82 $34.68 66,321
2018-09-17 $37.76 $37.83 $37.72 $37.75 $34.61 87,240
2018-09-14 $37.79 $37.83 $37.75 $37.79 $34.65 111,752
2018-09-13 $37.83 $37.84 $37.73 $37.82 $34.68 64,330
2018-09-12 $37.60 $37.76 $37.58 $37.69 $34.56 59,009
2018-09-11 $37.59 $37.64 $37.52 $37.64 $34.51 51,839
2018-09-10 $37.61 $37.66 $37.59 $37.61 $34.49 103,765
2018-09-07 $37.54 $37.62 $37.54 $37.56 $34.44 113,587
2018-09-06 $37.71 $37.77 $37.63 $37.67 $34.54 113,856
2018-09-05 $37.72 $37.78 $37.65 $37.68 $34.55 63,115
2018-09-04 $37.87 $37.87 $37.71 $37.82 $34.68 130,806
2018-08-31 $37.96 $37.98 $37.86 $37.96 $34.81 52,970
2018-08-30 $38.03 $38.03 $37.92 $37.99 $34.83 43,783
2018-08-29 $38.10 $38.10 $38.00 $38.08 $34.92 83,938
2018-08-28 $38.09 $38.09 $38.00 $38.03 $34.87 73,251
2018-08-27 $37.98 $38.08 $37.95 $38.06 $34.90 134,251
2018-08-24 $37.88 $37.95 $37.81 $37.89 $34.74 56,090
2018-08-23 $37.82 $37.94 $37.80 $37.82 $34.68 68,189
2018-08-22 $37.85 $37.93 $37.82 $37.92 $34.77 59,797
2018-08-21 $37.84 $37.92 $37.82 $37.82 $34.68 84,862
2018-08-20 $37.71 $37.83 $37.70 $37.82 $34.68 91,474
2018-08-17 $37.58 $37.71 $37.55 $37.71 $34.58 53,632
2018-08-16 $37.58 $37.66 $37.51 $37.64 $34.51 106,576
2018-08-15 $37.53 $37.53 $37.43 $37.45 $34.34 62,047
2018-08-14 $37.58 $37.66 $37.53 $37.59 $34.47 73,731
2018-08-13 $37.64 $37.67 $37.53 $37.59 $34.47 79,211
2018-08-10 $37.69 $37.70 $37.66 $37.67 $34.54 81,974
2018-08-09 $37.85 $37.86 $37.77 $37.77 $34.63 72,991
2018-08-08 $37.81 $37.85 $37.78 $37.81 $34.67 169,400
2018-08-07 $37.70 $37.87 $37.70 $37.78 $34.64 51,401
2018-08-06 $37.73 $37.80 $37.67 $37.78 $34.64 71,059
2018-08-03 $37.68 $37.79 $37.65 $37.77 $34.63 63,038
2018-08-02 $37.55 $37.68 $37.53 $37.68 $34.55 100,841
2018-08-01 $37.59 $37.72 $37.59 $37.67 $34.54 101,190
2018-07-31 $37.69 $37.81 $37.69 $37.77 $34.63 65,105
2018-07-30 $37.70 $37.76 $37.62 $37.68 $34.55 63,159
2018-07-27 $37.80 $37.87 $37.66 $37.69 $34.56 77,470
2018-07-26 $37.80 $37.82 $37.70 $37.72 $34.59 98,172
2018-07-25 $37.59 $37.85 $37.59 $37.85 $34.71 68,389
2018-07-24 $37.67 $37.74 $37.61 $37.72 $34.59 97,352
2018-07-23 $37.65 $37.65 $37.54 $37.54 $34.42 82,231
2018-07-20 $37.64 $37.69 $37.52 $37.66 $34.53 51,808
2018-07-19 $37.56 $37.77 $37.51 $37.66 $34.53 199,186
2018-07-18 $37.61 $37.70 $37.59 $37.63 $34.50 54,451
2018-07-17 $37.56 $37.70 $37.47 $37.62 $34.50 84,250
2018-07-16 $37.63 $37.67 $37.56 $37.58 $34.46 62,056
2018-07-13 $37.58 $37.68 $37.57 $37.65 $34.52 125,362
2018-07-12 $37.55 $37.62 $37.47 $37.57 $34.45 104,396
2018-07-11 $37.54 $37.56 $37.39 $37.48 $34.37 56,912
2018-07-10 $37.57 $37.66 $37.52 $37.65 $34.52 112,755
2018-07-09 $37.58 $37.63 $37.55 $37.63 $34.50 87,229
2018-07-06 $37.31 $37.51 $37.31 $37.44 $34.33 199,797
2018-07-05 $37.23 $37.33 $37.20 $37.28 $34.18 77,504
2018-07-03 $37.21 $37.30 $37.18 $37.20 $34.11 43,702
2018-07-02 $37.27 $37.46 $37.27 $37.46 $34.08 90,108
2018-06-29 $37.46 $37.60 $37.46 $37.53 $34.15 82,948
2018-06-28 $37.36 $37.46 $37.33 $37.45 $34.07 57,237
2018-06-27 $37.49 $37.59 $37.36 $37.36 $33.99 56,502
2018-06-26 $37.50 $37.53 $37.41 $37.49 $34.11 56,234
2018-06-25 $37.54 $37.54 $37.35 $37.44 $34.06 82,867
2018-06-22 $37.67 $37.73 $37.62 $37.70 $34.30 49,570
2018-06-21 $37.68 $37.69 $37.53 $37.60 $34.21 79,058
2018-06-20 $37.74 $37.74 $37.67 $37.68 $34.28 57,592
2018-06-19 $37.59 $37.70 $37.50 $37.65 $34.26 106,089
2018-06-18 $37.67 $37.76 $37.66 $37.76 $34.36 140,259
2018-06-15 $37.87 $37.87 $37.75 $37.77 $34.37 59,938
2018-06-14 $37.87 $37.91 $37.81 $37.87 $34.46 70,259
2018-06-13 $37.89 $37.92 $37.78 $37.84 $34.43 85,349
2018-06-12 $37.82 $37.94 $37.78 $37.79 $34.38 73,318
2018-06-11 $37.89 $37.94 $37.81 $37.84 $34.43 70,140
2018-06-08 $37.82 $37.89 $37.77 $37.89 $34.47 59,358
2018-06-07 $37.84 $37.90 $37.75 $37.83 $34.42 72,198
2018-06-06 $37.76 $37.83 $37.70 $37.81 $34.40 79,226
2018-06-05 $37.78 $37.80 $37.72 $37.78 $34.37 89,216
2018-06-04 $37.81 $37.86 $37.77 $37.80 $34.39 54,727
2018-06-01 $37.64 $37.76 $37.63 $37.75 $34.35 50,239
2018-05-31 $37.70 $37.74 $37.60 $37.67 $34.27 50,791
2018-05-30 $37.68 $37.72 $37.59 $37.67 $34.27 87,783
2018-05-29 $37.60 $37.62 $37.45 $37.56 $34.17 68,317
2018-05-25 $37.72 $37.73 $37.65 $37.73 $34.33 58,241
2018-05-24 $37.69 $37.72 $37.60 $37.72 $34.32 54,327
2018-05-23 $37.61 $37.71 $37.57 $37.71 $34.31 86,501
2018-05-22 $37.69 $37.76 $37.67 $37.70 $34.30 91,662
2018-05-21 $37.64 $37.71 $37.62 $37.66 $34.27 115,413
2018-05-18 $37.56 $37.60 $37.53 $37.60 $34.21 85,206
2018-05-17 $37.61 $37.65 $37.55 $37.57 $34.18 71,730
2018-05-16 $37.60 $37.65 $37.56 $37.62 $34.23 41,984
2018-05-15 $37.62 $37.63 $37.50 $37.58 $34.19 66,861
2018-05-14 $37.82 $37.87 $37.75 $37.80 $34.39 110,103
2018-05-11 $37.79 $37.84 $37.75 $37.79 $34.38 54,211
2018-05-10 $37.69 $37.74 $37.61 $37.72 $34.32 59,165
2018-05-09 $37.42 $37.56 $37.42 $37.51 $34.13 116,101
2018-05-08 $37.40 $37.47 $37.38 $37.47 $34.09 54,575
2018-05-07 $37.40 $37.55 $37.40 $37.46 $34.08 127,535
2018-05-04 $37.28 $37.54 $37.28 $37.49 $34.11 103,343
2018-05-03 $37.32 $37.40 $37.23 $37.34 $33.97 136,592
2018-05-02 $37.41 $37.47 $37.34 $37.37 $34.00 81,850
2018-05-01 $37.42 $37.51 $37.28 $37.44 $34.06 83,506
2018-04-30 $37.54 $37.60 $37.47 $37.47 $34.09 71,574
2018-04-27 $37.57 $37.71 $37.51 $37.54 $34.16 514,462
2018-04-26 $37.38 $37.56 $37.37 $37.53 $34.15 61,875
2018-04-25 $37.34 $37.37 $37.24 $37.36 $33.99 67,722
2018-04-24 $37.61 $37.61 $37.32 $37.41 $34.04 81,823
2018-04-23 $37.61 $37.61 $37.46 $37.55 $34.17 66,651
2018-04-20 $37.73 $37.73 $37.56 $37.61 $34.22 98,738
2018-04-19 $37.86 $37.94 $37.68 $37.71 $34.31 59,210
2018-04-18 $37.93 $37.94 $37.85 $37.88 $34.47 183,469
2018-04-17 $37.81 $37.91 $37.74 $37.83 $34.42 92,067
2018-04-16 $37.71 $37.78 $37.60 $37.69 $34.29 449,355
2018-04-13 $37.77 $37.77 $37.56 $37.59 $34.20 111,342
2018-04-12 $37.71 $37.73 $37.63 $37.72 $34.32 113,636
2018-04-11 $37.62 $37.74 $37.61 $37.66 $34.27 95,023
2018-04-10 $37.66 $37.73 $37.60 $37.72 $34.32 78,491
2018-04-09 $37.53 $37.64 $37.46 $37.53 $34.15 83,460
2018-04-06 $37.50 $37.63 $37.32 $37.35 $33.98 71,521
2018-04-05 $37.57 $37.66 $37.54 $37.56 $34.17 101,412
2018-04-04 $37.04 $37.56 $37.04 $37.56 $34.17 183,089
2018-04-03 $37.40 $37.44 $37.26 $37.36 $33.99 64,309
2018-04-02 $37.70 $37.70 $37.33 $37.46 $33.93 106,392
2018-03-29 $37.53 $37.83 $37.51 $37.77 $34.21 55,672
2018-03-28 $37.55 $37.69 $37.46 $37.56 $34.02 78,924
2018-03-27 $37.61 $37.75 $37.39 $37.42 $33.90 89,710
2018-03-26 $37.54 $37.64 $37.37 $37.64 $34.10 99,130
2018-03-23 $37.61 $37.61 $37.29 $37.34 $33.82 139,732
2018-03-22 $37.75 $37.81 $37.55 $37.59 $34.05 80,402
2018-03-21 $37.80 $37.94 $37.80 $37.83 $34.27 137,832
2018-03-20 $37.87 $37.90 $37.81 $37.87 $34.30 78,376
2018-03-19 $38.07 $38.07 $37.75 $37.87 $34.30 103,536
2018-03-16 $38.04 $38.09 $38.01 $38.05 $34.47 67,704
2018-03-15 $38.12 $38.16 $38.01 $38.08 $34.49 240,412
2018-03-14 $38.17 $38.17 $38.01 $38.04 $34.46 90,318
2018-03-13 $38.17 $38.29 $38.01 $38.08 $34.49 104,122
2018-03-12 $38.16 $38.21 $38.09 $38.16 $34.57 114,031
2018-03-09 $38.02 $38.21 $37.96 $38.16 $34.57 141,043
2018-03-08 $37.94 $37.96 $37.87 $37.93 $34.36 69,456
2018-03-07 $37.80 $37.90 $37.76 $37.89 $34.32 96,483
2018-03-06 $37.75 $37.93 $37.75 $37.82 $34.26 127,892
2018-03-05 $37.61 $37.83 $37.60 $37.81 $34.25 90,434
2018-03-02 $37.51 $37.71 $37.46 $37.70 $34.15 156,838
2018-03-01 $37.79 $37.84 $37.53 $37.61 $34.07 119,381
2018-02-28 $38.00 $38.02 $37.79 $37.81 $34.25 93,467
2018-02-27 $38.14 $38.23 $37.95 $37.97 $34.40 87,040
2018-02-26 $38.18 $38.25 $38.08 $38.23 $34.63 167,254
2018-02-23 $37.91 $38.05 $37.82 $38.05 $34.47 74,051
2018-02-22 $37.83 $37.94 $37.75 $37.81 $34.25 130,804
2018-02-21 $37.93 $38.04 $37.75 $37.75 $34.20 73,916
2018-02-20 $37.96 $38.00 $37.81 $37.87 $34.30 163,324
2018-02-16 $37.92 $38.15 $37.90 $38.06 $34.48 124,341
2018-02-15 $37.86 $37.96 $37.74 $37.94 $34.37 124,552
2018-02-14 $37.48 $37.78 $37.37 $37.78 $34.22 260,915
2018-02-13 $37.43 $37.55 $37.38 $37.54 $34.01 136,562
2018-02-12 $37.41 $37.59 $37.31 $37.50 $33.97 302,913
2018-02-09 $37.25 $37.39 $36.94 $37.24 $33.73 199,610
2018-02-08 $37.71 $37.71 $37.16 $37.16 $33.66 370,135
2018-02-07 $37.72 $37.95 $37.62 $37.70 $34.15 300,999
2018-02-06 $37.47 $37.84 $37.33 $37.72 $34.17 171,547
2018-02-05 $38.10 $38.10 $37.54 $37.65 $34.11 301,168
2018-02-02 $38.48 $38.50 $38.20 $38.22 $34.62 906,369
2018-02-01 $38.59 $38.76 $38.55 $38.58 $34.95 117,044
2018-01-31 $38.78 $38.80 $38.61 $38.71 $35.07 138,443
2018-01-30 $38.73 $38.79 $38.61 $38.70 $35.06 116,355
2018-01-29 $38.88 $38.95 $38.83 $38.87 $35.21 149,591
2018-01-26 $38.95 $39.05 $38.92 $39.00 $35.33 206,162
2018-01-25 $38.93 $38.99 $38.85 $38.89 $35.23 248,855
2018-01-24 $38.98 $38.98 $38.82 $38.93 $35.26 103,022
2018-01-23 $38.83 $38.91 $38.81 $38.91 $35.25 127,349
2018-01-22 $38.71 $38.81 $38.64 $38.76 $35.11 196,850
2018-01-19 $38.66 $38.74 $38.62 $38.73 $35.08 192,436
2018-01-18 $38.75 $38.75 $38.63 $38.65 $35.01 132,373
2018-01-17 $38.72 $38.77 $38.62 $38.73 $35.08 138,186
2018-01-16 $38.69 $38.75 $38.55 $38.55 $34.92 377,971
2018-01-12 $38.55 $38.66 $38.48 $38.66 $35.02 277,231
2018-01-11 $38.45 $38.51 $38.37 $38.51 $34.88 131,909
2018-01-10 $38.36 $38.41 $38.30 $38.37 $34.76 202,612
2018-01-09 $38.48 $38.48 $38.41 $38.44 $34.82 205,868
2018-01-08 $38.42 $38.49 $38.41 $38.47 $34.85 558,060
2018-01-05 $38.46 $38.48 $38.38 $38.48 $34.86 145,860
2018-01-04 $38.35 $38.41 $38.29 $38.41 $34.79 324,974
2018-01-03 $38.20 $38.30 $38.20 $38.26 $34.66 159,158
2018-01-02 $38.15 $38.18 $38.01 $38.17 $34.58 174,643
2017-12-29 $38.13 $38.14 $38.00 $38.04 $34.46 151,459
2017-12-28 $38.12 $38.12 $37.96 $38.06 $34.48 240,444
2017-12-27 $38.73 $38.77 $38.68 $38.68 $34.40 169,615
2017-12-26 $38.65 $38.74 $38.61 $38.68 $34.40 167,099
2017-12-22 $38.70 $38.70 $38.55 $38.61 $34.34 174,220
2017-12-21 $38.65 $38.70 $38.58 $38.65 $34.37 277,872
2017-12-20 $38.67 $38.69 $38.53 $38.53 $34.27 252,151
2017-12-19 $38.82 $38.96 $38.60 $38.64 $34.36 145,052
2017-12-18 $38.77 $38.79 $38.66 $38.74 $34.45 350,806
2017-12-15 $38.60 $38.66 $38.55 $38.64 $34.36 95,992
2017-12-14 $38.60 $38.62 $38.55 $38.56 $34.29 335,339
2017-12-13 $38.54 $38.67 $38.51 $38.57 $34.30 114,340
2017-12-12 $38.54 $38.56 $38.40 $38.53 $34.27 132,158
2017-12-11 $38.49 $38.57 $38.47 $38.55 $34.28 427,856
2017-12-08 $38.54 $38.54 $38.43 $38.45 $34.20 433,472
2017-12-07 $38.44 $38.51 $38.42 $38.44 $34.19 144,498
2017-12-06 $38.44 $38.47 $38.32 $38.44 $34.19 152,625
2017-12-05 $38.46 $38.52 $38.41 $38.46 $34.20 113,708
2017-12-04 $38.60 $38.60 $38.44 $38.48 $34.22 134,894
2017-12-01 $38.33 $38.50 $38.25 $38.48 $34.22 126,756
2017-11-30 $38.49 $38.52 $38.44 $38.49 $34.23 139,788
2017-11-29 $38.53 $38.53 $38.37 $38.38 $34.13 243,321
2017-11-28 $38.42 $38.54 $38.37 $38.54 $34.28 120,536
2017-11-27 $38.49 $38.49 $38.34 $38.34 $34.10 555,453
2017-11-24 $38.44 $38.49 $38.42 $38.48 $34.22 50,186
2017-11-22 $38.42 $38.44 $38.36 $38.44 $34.19 129,166
2017-11-21 $38.31 $38.40 $38.29 $38.37 $34.12 105,219
2017-11-20 $38.22 $38.25 $38.15 $38.23 $34.00 133,402
2017-11-17 $38.23 $38.24 $38.13 $38.20 $33.97 90,795
2017-11-16 $38.22 $38.23 $38.14 $38.18 $33.96 312,112
2017-11-15 $38.04 $38.08 $37.97 $38.01 $33.80 121,471
2017-11-14 $38.07 $38.11 $38.01 $38.11 $33.89 79,905
2017-11-13 $38.00 $38.14 $37.99 $38.13 $33.91 94,135
2017-11-10 $38.14 $38.17 $38.05 $38.07 $33.86 108,857
2017-11-09 $38.24 $38.31 $38.13 $38.18 $33.96 111,524
2017-11-08 $38.32 $38.36 $38.23 $38.35 $34.11 153,052
2017-11-07 $38.35 $38.37 $38.25 $38.32 $34.08 182,434
2017-11-06 $38.25 $38.38 $38.23 $38.35 $34.11 71,851
2017-11-03 $38.25 $38.29 $38.21 $38.23 $34.00 94,562
2017-11-02 $38.22 $38.27 $38.19 $38.27 $34.04 59,794
2017-11-01 $38.37 $38.37 $38.16 $38.24 $34.01 231,827
2017-10-31 $38.20 $38.23 $38.14 $38.16 $33.94 155,698
2017-10-30 $38.14 $38.18 $38.10 $38.14 $33.92 215,394
2017-10-27 $37.99 $38.15 $37.99 $38.14 $33.92 78,627
2017-10-26 $38.07 $38.07 $37.95 $37.99 $33.79 82,758
2017-10-25 $38.05 $38.07 $37.90 $37.96 $33.76 76,966
2017-10-24 $38.11 $38.13 $38.05 $38.10 $33.88 108,353
2017-10-23 $38.22 $38.22 $38.08 $38.11 $33.89 84,046
2017-10-20 $38.18 $38.18 $38.08 $38.14 $33.92 55,144
2017-10-19 $38.04 $38.14 $38.01 $38.08 $33.87 63,176
2017-10-18 $38.18 $38.18 $38.10 $38.10 $33.88 123,398
2017-10-17 $38.08 $38.17 $38.07 $38.16 $33.94 84,173
2017-10-16 $38.21 $38.22 $38.10 $38.10 $33.88 131,993
2017-10-13 $38.15 $38.20 $38.09 $38.12 $33.90 120,231
2017-10-12 $38.01 $38.10 $38.01 $38.09 $33.88 88,072
2017-10-11 $38.04 $38.12 $38.00 $38.07 $33.86 116,500
2017-10-10 $38.02 $38.04 $37.96 $38.04 $33.83 212,743
2017-10-09 $37.82 $37.95 $37.82 $37.87 $33.68 182,601
2017-10-06 $37.92 $37.94 $37.85 $37.87 $33.68 115,831
2017-10-05 $37.96 $37.98 $37.86 $37.96 $33.76 96,100
2017-10-04 $38.01 $38.01 $37.87 $37.87 $33.68 170,463
2017-10-03 $37.92 $37.93 $37.81 $37.93 $33.73 85,759
2017-10-02 $37.99 $38.01 $37.93 $38.00 $33.65 71,675
2017-09-29 $37.91 $37.97 $37.87 $37.97 $33.63 258,372
2017-09-28 $37.72 $37.90 $37.72 $37.86 $33.53 67,978
2017-09-27 $37.90 $37.90 $37.75 $37.87 $33.54 89,990
2017-09-26 $37.87 $37.91 $37.81 $37.81 $33.48 152,190
2017-09-25 $37.89 $37.93 $37.81 $37.91 $33.57 88,575
2017-09-22 $37.91 $37.95 $37.87 $37.94 $33.60 59,546
2017-09-21 $37.94 $37.97 $37.85 $37.92 $33.58 53,769
2017-09-20 $38.00 $38.03 $37.82 $37.89 $33.55 77,358
2017-09-19 $37.97 $38.01 $37.92 $37.98 $33.63 55,775
2017-09-18 $37.95 $38.00 $37.90 $37.95 $33.61 117,957
2017-09-15 $37.92 $37.94 $37.80 $37.94 $33.60 374,042
2017-09-14 $37.77 $37.90 $37.77 $37.88 $33.55 97,980
2017-09-13 $37.86 $37.94 $37.82 $37.85 $33.52 58,980
2017-09-12 $37.97 $37.97 $37.88 $37.95 $33.61 55,562
2017-09-11 $37.90 $37.95 $37.80 $37.93 $33.59 61,276
2017-09-08 $37.86 $37.87 $37.75 $37.83 $33.50 117,042
2017-09-07 $37.78 $37.87 $37.76 $37.86 $33.53 81,844
2017-09-06 $37.76 $37.79 $37.67 $37.70 $33.39 535,154
2017-09-05 $37.72 $37.76 $37.62 $37.70 $33.39 53,980
2017-09-01 $37.78 $37.78 $37.69 $37.75 $33.43 93,865
2017-08-31 $37.62 $37.78 $37.49 $37.74 $33.42 81,831
2017-08-30 $37.53 $37.61 $37.50 $37.60 $33.30 58,850
2017-08-29 $37.49 $37.59 $37.46 $37.58 $33.28 129,532
2017-08-28 $37.59 $37.70 $37.50 $37.58 $33.28 55,475
2017-08-25 $37.57 $37.60 $37.47 $37.56 $33.26 69,213
2017-08-24 $37.53 $37.55 $37.45 $37.48 $33.19 60,012
2017-08-23 $37.45 $37.54 $37.43 $37.50 $33.21 74,189
2017-08-22 $37.43 $37.52 $37.42 $37.45 $33.16 130,313
2017-08-21 $37.37 $37.40 $37.32 $37.40 $33.12 63,850
2017-08-18 $37.36 $37.41 $37.32 $37.36 $33.09 135,244
2017-08-17 $37.52 $37.52 $37.32 $37.35 $33.08 100,506
2017-08-16 $37.48 $37.60 $37.45 $37.48 $33.19 90,897
2017-08-15 $37.49 $37.49 $37.34 $37.37 $33.09 73,715
2017-08-14 $37.47 $37.53 $37.38 $37.50 $33.21 59,064
2017-08-11 $37.37 $37.40 $37.25 $37.36 $33.09 66,036
2017-08-10 $37.46 $37.48 $37.29 $37.34 $33.07 80,662
2017-08-09 $37.51 $37.56 $37.46 $37.48 $33.19 610,340
2017-08-08 $37.62 $37.67 $37.55 $37.57 $33.27 95,726
2017-08-07 $37.53 $37.65 $37.53 $37.65 $33.34 96,195
2017-08-04 $37.61 $37.64 $37.53 $37.62 $33.32 36,540
2017-08-03 $37.59 $37.64 $37.53 $37.56 $33.26 48,061
2017-08-02 $37.57 $37.64 $37.53 $37.53 $33.24 78,588
2017-08-01 $37.57 $37.62 $37.49 $37.62 $33.32 36,540
2017-07-31 $37.52 $37.58 $37.46 $37.52 $33.23 78,028
2017-07-28 $37.44 $37.49 $37.35 $37.49 $33.20 87,110
2017-07-27 $37.58 $37.58 $37.36 $37.40 $33.12 46,995
2017-07-26 $37.46 $37.55 $37.38 $37.54 $33.24 54,802
2017-07-25 $37.54 $37.54 $37.40 $37.45 $33.16 54,292
2017-07-24 $37.48 $37.50 $37.38 $37.49 $33.20 73,825
2017-07-21 $37.44 $37.52 $37.40 $37.52 $33.23 84,514
2017-07-20 $37.48 $37.55 $37.44 $37.49 $33.20 34,939
2017-07-19 $37.40 $37.47 $37.37 $37.47 $33.18 61,374
2017-07-18 $37.31 $37.38 $37.26 $37.38 $33.10 74,480
2017-07-17 $37.30 $37.33 $37.22 $37.31 $33.04 60,258
2017-07-14 $37.22 $37.34 $37.20 $37.31 $33.04 66,261
2017-07-13 $37.20 $37.28 $37.08 $37.17 $32.92 67,048
2017-07-12 $37.13 $37.20 $37.09 $37.18 $32.93 82,564
2017-07-11 $36.89 $36.99 $36.86 $36.90 $32.68 118,177
2017-07-10 $36.87 $36.97 $36.86 $36.95 $32.72 87,138
2017-07-07 $36.85 $36.91 $36.81 $36.90 $32.68 68,376
2017-07-06 $36.92 $36.92 $36.79 $36.85 $32.63 78,045
2017-07-05 $37.19 $37.28 $37.14 $37.27 $32.78 162,044
2017-07-03 $37.57 $37.57 $37.13 $37.13 $32.66 150,537
2017-06-30 $37.29 $37.32 $37.22 $37.27 $32.78 44,304
2017-06-29 $37.43 $37.43 $37.13 $37.26 $32.77 73,197
2017-06-28 $37.39 $37.50 $37.31 $37.41 $32.90 73,901
2017-06-27 $37.41 $37.48 $37.27 $37.27 $32.78 92,911
2017-06-26 $37.50 $37.56 $37.44 $37.50 $32.98 74,383
2017-06-23 $37.41 $37.45 $37.30 $37.44 $32.93 58,028
2017-06-22 $37.31 $37.42 $37.31 $37.39 $32.88 65,828
2017-06-21 $37.37 $37.42 $37.31 $37.38 $32.88 54,337
2017-06-20 $37.39 $37.51 $37.31 $37.39 $32.88 77,182
2017-06-19 $37.45 $37.49 $37.36 $37.47 $32.95 82,350
2017-06-16 $37.38 $37.39 $37.27 $37.39 $32.88 61,684
2017-06-15 $37.40 $37.40 $37.17 $37.27 $32.78 172,016
2017-06-14 $37.54 $37.55 $37.37 $37.46 $32.95 53,251
2017-06-13 $37.34 $37.40 $37.28 $37.32 $32.82 71,252
2017-06-12 $37.26 $37.31 $37.16 $37.29 $32.80 62,321
2017-06-09 $37.31 $37.43 $37.21 $37.31 $32.81 69,521
2017-06-08 $37.35 $37.41 $37.31 $37.39 $32.88 92,074
2017-06-07 $37.42 $37.42 $37.32 $37.38 $32.88 62,321
2017-06-06 $37.40 $37.43 $37.33 $37.40 $32.89 71,410
2017-06-05 $37.41 $37.43 $37.32 $37.40 $32.89 54,672
2017-06-02 $37.36 $37.47 $37.29 $37.46 $32.95 57,627
2017-06-01 $37.17 $37.29 $37.10 $37.23 $32.74 60,903
2017-05-31 $37.20 $37.20 $37.09 $37.19 $32.71 45,079
2017-05-30 $37.09 $37.21 $37.08 $37.10 $32.63 63,654
2017-05-26 $37.10 $37.17 $37.06 $37.08 $32.61 81,070
2017-05-25 $37.15 $37.18 $37.07 $37.17 $32.69 131,315
2017-05-24 $37.05 $37.11 $36.97 $37.04 $32.58 67,737
2017-05-23 $37.10 $37.10 $36.98 $36.99 $32.53 164,985
2017-05-22 $37.04 $37.06 $36.97 $37.06 $32.59 36,021
2017-05-19 $36.91 $37.03 $36.87 $37.02 $32.56 47,625
2017-05-18 $36.78 $36.90 $36.77 $36.79 $32.36 77,949
2017-05-17 $36.88 $37.01 $36.84 $36.87 $32.43 71,921
2017-05-16 $36.98 $37.01 $36.92 $37.00 $32.54 351,132
2017-05-15 $36.91 $36.95 $36.86 $36.87 $32.43 85,499
2017-05-12 $36.79 $36.88 $36.76 $36.88 $32.44 94,830
2017-05-11 $36.75 $36.79 $36.65 $36.73 $32.30 112,571
2017-05-10 $36.75 $36.80 $36.75 $36.80 $32.37 70,216
2017-05-09 $36.78 $36.79 $36.69 $36.69 $32.27 105,106
2017-05-08 $36.81 $36.82 $36.70 $36.80 $32.37 42,008
2017-05-05 $36.78 $36.86 $36.70 $36.86 $32.42 76,476
2017-05-04 $36.73 $36.75 $36.58 $36.75 $32.32 60,440
2017-05-03 $36.77 $36.77 $36.70 $36.75 $32.32 85,684
2017-05-02 $36.75 $36.80 $36.70 $36.80 $32.37 64,212
2017-05-01 $36.64 $36.73 $36.64 $36.73 $32.30 206,155
2017-04-28 $36.68 $36.71 $36.61 $36.64 $32.22 61,329
2017-04-27 $36.64 $36.72 $36.64 $36.65 $32.23 86,554
2017-04-26 $36.61 $36.71 $36.60 $36.64 $32.22 197,897
2017-04-25 $36.63 $36.71 $36.62 $36.66 $32.24 173,322
2017-04-24 $36.50 $36.64 $36.50 $36.64 $32.22 54,169
2017-04-21 $36.42 $36.44 $36.36 $36.42 $32.03 70,342
2017-04-20 $36.43 $36.44 $36.35 $36.42 $32.03 67,298
2017-04-19 $36.40 $36.40 $36.28 $36.33 $31.95 43,822
2017-04-18 $36.25 $36.39 $36.25 $36.38 $32.00 60,925
2017-04-17 $36.31 $36.39 $36.26 $36.39 $32.01 65,986
2017-04-13 $36.41 $36.41 $36.23 $36.31 $31.93 48,850
2017-04-12 $36.36 $36.36 $36.25 $36.36 $31.98 70,533
2017-04-11 $36.28 $36.36 $36.18 $36.36 $31.98 63,543
2017-04-10 $36.24 $36.28 $36.20 $36.27 $31.90 57,927
2017-04-07 $36.32 $36.33 $36.20 $36.25 $31.88 117,298
2017-04-06 $36.34 $36.34 $36.19 $36.30 $31.93 60,717
2017-04-05 $36.30 $36.38 $36.26 $36.26 $31.89 49,978
2017-04-04 $36.25 $36.34 $36.21 $36.31 $31.93 76,674
2017-04-03 $36.40 $36.46 $36.33 $36.46 $31.95 125,605
2017-03-31 $36.35 $36.43 $36.35 $36.35 $31.85 126,320
2017-03-30 $36.42 $36.44 $36.37 $36.43 $31.92 66,321
2017-03-29 $36.33 $36.47 $36.31 $36.47 $31.96 70,940
2017-03-28 $36.31 $36.41 $36.28 $36.32 $31.82 74,362
2017-03-27 $36.29 $36.35 $36.18 $36.30 $31.81 152,064
2017-03-24 $36.23 $36.34 $36.20 $36.29 $31.80 181,055
2017-03-23 $36.29 $36.31 $36.14 $36.19 $31.71 62,613
2017-03-22 $36.17 $36.27 $36.16 $36.21 $31.73 49,086
2017-03-21 $36.39 $36.40 $36.16 $36.22 $31.74 64,480
2017-03-20 $36.29 $36.33 $36.24 $36.30 $31.81 59,284
2017-03-17 $36.24 $36.34 $36.24 $36.30 $31.81 73,614
2017-03-16 $36.30 $36.31 $36.22 $36.25 $31.76 99,935
2017-03-15 $36.06 $36.29 $35.98 $36.24 $31.75 62,039
2017-03-14 $35.98 $36.00 $35.90 $35.98 $31.53 52,364
2017-03-13 $35.99 $36.05 $35.97 $36.05 $31.59 60,003
2017-03-10 $35.99 $36.01 $35.90 $36.01 $31.55 140,691
2017-03-09 $35.96 $35.98 $35.81 $35.85 $31.41 52,623
2017-03-08 $36.00 $36.08 $35.92 $35.95 $31.50 148,393
2017-03-07 $36.12 $36.12 $36.01 $36.08 $31.61 84,371
2017-03-06 $36.14 $36.15 $36.08 $36.15 $31.67 43,971
2017-03-03 $36.16 $36.19 $36.07 $36.12 $31.65 53,167
2017-03-02 $36.29 $36.29 $36.10 $36.15 $31.67 62,820
2017-03-01 $36.20 $36.30 $36.14 $36.27 $31.78 69,946
2017-02-28 $36.20 $36.24 $36.12 $36.20 $31.72 38,398
2017-02-27 $36.22 $36.24 $36.16 $36.23 $31.74 105,901
2017-02-24 $36.19 $36.25 $36.08 $36.23 $31.74 79,276
2017-02-23 $36.16 $36.22 $36.13 $36.19 $31.71 121,169
2017-02-22 $36.04 $36.21 $36.04 $36.21 $31.73 71,468
2017-02-21 $36.17 $36.18 $36.03 $36.18 $31.70 58,408
2017-02-17 $36.04 $36.09 $36.00 $36.09 $31.62 65,547
2017-02-16 $35.97 $36.06 $35.96 $36.06 $31.60 52,634
2017-02-15 $35.87 $36.00 $35.85 $35.96 $31.51 102,903
2017-02-14 $35.79 $35.93 $35.79 $35.92 $31.47 92,780
2017-02-13 $35.95 $35.96 $35.90 $35.91 $31.46 54,109
2017-02-10 $35.86 $35.93 $35.80 $35.93 $31.48 75,279
2017-02-09 $35.83 $35.84 $35.77 $35.83 $31.39 43,884
2017-02-08 $35.74 $35.84 $35.71 $35.84 $31.40 79,138
2017-02-07 $35.65 $35.72 $35.65 $35.70 $31.28 45,753
2017-02-06 $35.72 $35.72 $35.63 $35.69 $31.27 51,643
2017-02-03 $35.71 $35.75 $35.64 $35.70 $31.28 212,602
2017-02-02 $35.64 $35.66 $35.55 $35.56 $31.16 93,109
2017-02-01 $35.60 $35.65 $35.50 $35.65 $31.24 76,830
2017-01-31 $35.44 $35.57 $35.44 $35.57 $31.17 66,615
2017-01-30 $35.56 $35.56 $35.45 $35.53 $31.13 348,953
2017-01-27 $35.56 $35.67 $35.56 $35.61 $31.20 90,306
2017-01-26 $35.70 $35.70 $35.58 $35.67 $31.25 73,987
2017-01-25 $35.66 $35.67 $35.60 $35.64 $31.23 59,061
2017-01-24 $35.49 $35.63 $35.49 $35.63 $31.22 158,448
2017-01-23 $35.52 $35.57 $35.44 $35.57 $31.17 761,379
2017-01-20 $35.39 $35.52 $35.39 $35.47 $31.08 284,935
2017-01-19 $35.43 $35.47 $35.36 $35.37 $30.99 257,105
2017-01-18 $35.60 $35.60 $35.46 $35.49 $31.10 112,401
2017-01-17 $35.69 $35.69 $35.54 $35.56 $31.16 880,495
2017-01-13 $35.60 $35.62 $35.52 $35.62 $31.21 252,402
2017-01-12 $35.61 $35.66 $35.50 $35.55 $31.15 234,332
2017-01-11 $35.52 $35.63 $35.45 $35.63 $31.22 153,547
2017-01-10 $35.46 $35.55 $35.45 $35.51 $31.11 106,668
2017-01-09 $35.50 $35.53 $35.43 $35.50 $31.11 663,169
2017-01-06 $35.43 $35.56 $35.43 $35.46 $31.07 205,129
2017-01-05 $35.55 $35.56 $35.47 $35.49 $31.10 222,144
2017-01-04 $35.32 $35.55 $35.32 $35.53 $31.13 395,052
2017-01-03 $35.28 $35.30 $35.21 $35.28 $30.91 680,772
2016-12-30 $35.29 $35.29 $35.15 $35.23 $30.87 276,522
2016-12-29 $35.25 $35.30 $35.13 $35.24 $30.88 285,017
2016-12-28 $35.31 $35.31 $35.09 $35.15 $30.80 136,138
2016-12-27 $35.40 $35.44 $35.30 $35.42 $30.83 272,983
2016-12-23 $35.43 $35.43 $35.32 $35.42 $30.83 333,904
2016-12-22 $35.79 $35.79 $35.27 $35.36 $30.78 448,123
2016-12-21 $35.35 $35.46 $35.32 $35.32 $30.74 343,900
2016-12-20 $35.37 $35.51 $35.34 $35.38 $30.80 313,026
2016-12-19 $35.44 $35.44 $35.28 $35.33 $30.75 603,899
2016-12-16 $35.36 $35.37 $35.23 $35.28 $30.71 519,560
2016-12-15 $35.37 $35.41 $35.23 $35.30 $30.73 356,986
2016-12-14 $35.50 $35.67 $35.28 $35.28 $30.71 473,912
2016-12-13 $35.60 $35.62 $35.49 $35.55 $30.94 334,701
2016-12-12 $35.51 $35.51 $35.35 $35.43 $30.84 391,236
2016-12-09 $35.56 $35.58 $35.37 $35.49 $30.89 368,437
2016-12-08 $35.39 $35.51 $35.36 $35.46 $30.87 364,001
2016-12-07 $35.21 $35.52 $35.19 $35.51 $30.91 260,522
2016-12-06 $35.22 $35.26 $35.13 $35.24 $30.67 225,057
2016-12-05 $35.15 $35.22 $34.98 $35.10 $30.55 286,758
2016-12-02 $35.00 $35.10 $34.88 $35.05 $30.51 246,839
2016-12-01 $35.01 $35.07 $34.92 $35.00 $30.47 239,342
2016-11-30 $35.18 $35.19 $35.08 $35.08 $30.54 225,212
2016-11-29 $35.13 $35.25 $35.00 $35.18 $30.62 199,978
2016-11-28 $35.16 $35.16 $35.04 $35.09 $30.54 190,186
2016-11-25 $35.16 $35.17 $34.97 $35.08 $30.54 37,423
2016-11-23 $35.17 $35.17 $34.92 $35.02 $30.48 203,038
2016-11-22 $35.13 $35.19 $35.03 $35.18 $30.62 70,908
2016-11-21 $35.13 $35.13 $34.89 $35.08 $30.54 106,621
2016-11-18 $35.18 $35.20 $34.90 $34.99 $30.46 138,133
2016-11-17 $35.04 $35.16 $34.97 $35.05 $30.51 296,724
2016-11-16 $35.23 $35.23 $34.99 $35.04 $30.50 166,938
2016-11-15 $34.98 $35.15 $34.92 $35.10 $30.55 73,697
2016-11-14 $35.10 $35.10 $34.82 $34.98 $30.45 110,061
2016-11-11 $35.09 $35.13 $35.01 $35.09 $30.54 85,246
2016-11-10 $35.25 $35.36 $35.01 $35.13 $30.58 76,718
2016-11-09 $35.10 $35.39 $35.08 $35.30 $30.73 98,321
2016-11-08 $35.43 $35.49 $35.35 $35.39 $30.81 76,035
2016-11-07 $35.33 $35.45 $35.25 $35.42 $30.83 77,539
2016-11-04 $35.15 $35.27 $35.13 $35.20 $30.64 72,513
2016-11-03 $35.30 $35.30 $35.15 $35.15 $30.60 46,688
2016-11-02 $35.35 $35.37 $35.22 $35.22 $30.66 67,035
2016-11-01 $35.52 $35.52 $35.24 $35.34 $30.76 83,272
2016-10-31 $35.41 $35.47 $35.37 $35.37 $30.79 107,189
2016-10-28 $35.45 $35.48 $35.34 $35.43 $30.84 46,936
2016-10-27 $35.56 $35.56 $35.36 $35.43 $30.84 54,662
2016-10-26 $35.56 $35.63 $35.44 $35.55 $30.94 78,328
2016-10-25 $35.65 $35.69 $35.56 $35.65 $31.03 134,440
2016-10-24 $35.60 $35.75 $35.59 $35.67 $31.05 56,889
2016-10-21 $35.61 $35.68 $35.54 $35.68 $31.06 57,990
2016-10-20 $35.61 $35.71 $35.52 $35.64 $31.02 56,452
2016-10-19 $35.65 $35.73 $35.58 $35.68 $31.06 112,858
2016-10-18 $35.56 $35.65 $35.50 $35.61 $31.00 85,294
2016-10-17 $35.41 $35.50 $35.37 $35.46 $30.87 34,286
2016-10-14 $35.50 $35.63 $35.41 $35.46 $30.87 46,477
2016-10-13 $35.38 $35.57 $35.31 $35.46 $30.87 44,802
2016-10-12 $35.58 $35.58 $35.43 $35.52 $30.92 109,480
2016-10-11 $35.70 $35.70 $35.48 $35.54 $30.94 72,733
2016-10-10 $35.80 $35.85 $35.64 $35.72 $31.09 57,222
2016-10-07 $35.71 $35.77 $35.56 $35.64 $31.02 50,796
2016-10-06 $35.82 $35.82 $35.67 $35.76 $31.13 59,261
2016-10-05 $35.83 $35.89 $35.75 $35.79 $31.15 61,224
2016-10-04 $35.91 $35.99 $35.67 $35.80 $31.16 94,780
2016-10-03 $35.95 $36.05 $35.90 $35.99 $31.21 53,755
2016-09-30 $35.99 $36.13 $35.98 $36.09 $31.29 34,169
2016-09-29 $36.03 $36.16 $35.93 $35.97 $31.19 55,611
2016-09-28 $36.07 $36.16 $35.93 $36.16 $31.35 78,767
2016-09-27 $36.05 $36.11 $35.94 $36.06 $31.27 67,729
2016-09-26 $35.94 $36.00 $35.78 $35.92 $31.15 65,531
2016-09-23 $36.07 $36.16 $35.99 $36.01 $31.22 47,608
2016-09-22 $36.13 $36.24 $36.04 $36.04 $31.25 75,593
2016-09-21 $35.75 $36.02 $35.66 $35.95 $31.17 129,968
2016-09-20 $35.77 $35.77 $35.60 $35.64 $30.90 80,942
2016-09-19 $35.71 $35.77 $35.59 $35.67 $30.93 59,034
2016-09-16 $35.54 $35.68 $35.50 $35.58 $30.85 34,788
2016-09-15 $35.56 $35.74 $35.41 $35.71 $30.96 62,200
2016-09-14 $35.57 $35.65 $35.42 $35.55 $30.83 57,924
2016-09-13 $35.79 $35.79 $35.40 $35.56 $30.83 71,213
2016-09-12 $35.69 $35.91 $35.60 $35.85 $31.09 58,520
2016-09-09 $36.03 $36.03 $35.62 $35.73 $30.98 129,594
2016-09-08 $36.22 $36.28 $36.07 $36.10 $31.30 53,929
2016-09-07 $36.28 $36.32 $36.15 $36.25 $31.43 371,580
2016-09-06 $36.17 $36.26 $36.08 $36.22 $31.41 32,024
2016-09-02 $36.13 $36.17 $36.00 $36.10 $31.30 40,222
2016-09-01 $36.17 $36.21 $35.83 $36.02 $31.23 157,865
2016-08-31 $35.93 $36.05 $35.83 $35.96 $31.18 92,091
2016-08-30 $36.06 $36.15 $35.90 $35.99 $31.21 60,225
2016-08-29 $35.94 $36.07 $35.90 $36.02 $31.23 39,935
2016-08-26 $36.07 $36.19 $35.85 $35.90 $31.13 75,509
2016-08-25 $36.01 $36.09 $35.93 $36.01 $31.22 32,110
2016-08-24 $36.14 $36.20 $36.01 $36.03 $31.24 68,797
2016-08-23 $36.15 $36.17 $36.02 $36.07 $31.28 39,869
2016-08-22 $36.04 $36.17 $35.94 $36.08 $31.28 60,379
2016-08-19 $36.07 $36.11 $35.92 $36.06 $31.27 73,258
2016-08-18 $36.02 $36.15 $36.02 $36.13 $31.33 47,999
2016-08-17 $36.02 $36.06 $35.90 $36.01 $31.22 69,534
2016-08-16 $36.12 $36.12 $35.94 $36.05 $31.26 126,134
2016-08-15 $36.15 $36.17 $36.03 $36.09 $31.29 294,277
2016-08-12 $36.10 $36.13 $35.90 $36.05 $31.26 47,475
2016-08-11 $35.98 $36.13 $35.98 $36.03 $31.24 126,388
2016-08-10 $36.00 $36.06 $35.93 $36.01 $31.22 119,567
2016-08-09 $35.89 $36.00 $35.85 $35.94 $31.16 53,716
2016-08-08 $35.89 $35.94 $35.77 $35.79 $31.03 214,323
2016-08-05 $35.88 $35.88 $35.67 $35.83 $31.07 42,380
2016-08-04 $35.73 $35.84 $35.68 $35.69 $30.95 57,112
2016-08-03 $35.63 $35.69 $35.56 $35.69 $30.95 42,469
2016-08-02 $35.74 $35.74 $35.55 $35.60 $30.87 107,982
2016-08-01 $35.85 $35.92 $35.73 $35.83 $31.07 233,436
2016-07-29 $35.81 $35.99 $35.72 $35.92 $31.15 147,173
2016-07-28 $35.80 $35.81 $35.61 $35.73 $30.98 55,514
2016-07-27 $35.72 $35.84 $35.57 $35.71 $30.96 97,575
2016-07-26 $35.62 $35.73 $35.55 $35.61 $30.88 55,026
2016-07-25 $35.79 $35.79 $35.55 $35.64 $30.90 54,000
2016-07-22 $35.70 $35.72 $35.57 $35.67 $30.93 85,937
2016-07-21 $35.67 $35.71 $35.54 $35.58 $30.85 79,908
2016-07-20 $35.65 $35.71 $35.57 $35.68 $30.94 104,236
2016-07-19 $35.63 $35.68 $35.50 $35.60 $30.87 128,347
2016-07-18 $35.55 $35.65 $35.55 $35.58 $30.85 77,331
2016-07-15 $35.69 $35.69 $35.53 $35.58 $30.85 67,296
2016-07-14 $35.68 $35.69 $35.60 $35.67 $30.93 54,616
2016-07-13 $35.67 $35.67 $35.56 $35.61 $30.88 55,501
2016-07-12 $35.70 $35.70 $35.54 $35.59 $30.86 90,175
2016-07-11 $35.59 $35.65 $35.47 $35.51 $30.79 75,519
2016-07-08 $35.24 $35.42 $35.24 $35.41 $30.70 53,866
2016-07-07 $35.15 $35.32 $35.07 $35.13 $30.46 111,293
2016-07-06 $35.08 $35.23 $34.90 $35.17 $30.50 114,396
2016-07-05 $35.05 $35.50 $35.05 $35.35 $30.45 108,147
2016-07-01 $35.37 $35.50 $35.37 $35.44 $30.52 21,978
2016-06-30 $35.22 $35.38 $35.15 $35.30 $30.40 61,474
2016-06-29 $35.18 $35.21 $34.92 $35.11 $30.24 60,654
2016-06-28 $34.75 $34.95 $34.74 $34.93 $30.08 124,983
2016-06-27 $34.61 $34.75 $34.46 $34.58 $29.78 126,021
2016-06-24 $34.61 $35.25 $34.25 $34.78 $29.95 139,351
2016-06-23 $35.47 $35.49 $35.29 $35.49 $30.57 101,204
2016-06-22 $35.34 $35.34 $35.14 $35.25 $30.36 183,484
2016-06-21 $35.26 $35.31 $35.12 $35.25 $30.36 129,043
2016-06-20 $35.22 $35.41 $35.09 $35.19 $30.31 136,696
2016-06-17 $35.09 $35.09 $34.85 $35.01 $30.15 188,662
2016-06-16 $34.84 $35.03 $34.76 $35.03 $30.17 97,069
2016-06-15 $34.92 $35.21 $34.87 $35.02 $30.16 126,398
2016-06-14 $35.00 $35.28 $34.79 $34.89 $30.05 92,783
2016-06-13 $35.00 $35.18 $34.96 $35.02 $30.16 67,156
2016-06-10 $35.11 $35.28 $35.07 $35.10 $30.23 76,879
2016-06-09 $35.47 $35.48 $35.28 $35.40 $30.49 101,412
2016-06-08 $35.38 $35.50 $35.34 $35.49 $30.57 48,515
2016-06-07 $35.31 $35.46 $35.27 $35.42 $30.51 123,576
2016-06-06 $35.21 $35.34 $35.19 $35.30 $30.40 207,518
2016-06-03 $35.18 $35.28 $35.10 $35.27 $30.38 168,248
2016-06-02 $35.00 $35.13 $34.94 $35.11 $30.24 60,234
2016-06-01 $35.04 $35.05 $34.89 $35.01 $30.15 106,425
2016-05-31 $35.14 $35.16 $34.91 $35.05 $30.19 94,589
2016-05-27 $35.05 $35.12 $34.96 $35.05 $30.19 68,519
2016-05-26 $35.00 $35.05 $34.86 $34.99 $30.14 59,368
2016-05-25 $34.93 $35.00 $34.86 $34.97 $30.12 54,310
2016-05-24 $34.67 $34.89 $34.67 $34.84 $30.01 80,088
2016-05-23 $34.73 $34.73 $34.57 $34.60 $29.80 48,300
2016-05-20 $34.63 $34.75 $34.51 $34.65 $29.84 80,757
2016-05-19 $34.64 $34.64 $34.43 $34.50 $29.71 55,667
2016-05-18 $34.75 $34.84 $34.57 $34.62 $29.82 57,945
2016-05-17 $34.85 $34.87 $34.65 $34.74 $29.92 59,128
2016-05-16 $34.80 $34.92 $34.73 $34.88 $30.04 53,474
2016-05-13 $34.81 $34.84 $34.68 $34.75 $29.93 75,079
2016-05-12 $35.02 $35.02 $34.71 $34.86 $30.02 75,457
2016-05-11 $34.85 $34.99 $34.81 $34.89 $30.05 89,975
2016-05-10 $34.88 $35.00 $34.85 $34.98 $30.13 70,109
2016-05-09 $34.84 $34.86 $34.72 $34.78 $29.95 70,847
2016-05-06 $34.77 $34.80 $34.68 $34.78 $29.95 45,544
2016-05-05 $34.79 $34.80 $34.66 $34.72 $29.90 31,156
2016-05-04 $34.70 $34.79 $34.63 $34.70 $29.89 92,749
2016-05-03 $34.88 $34.95 $34.80 $34.86 $30.02 42,699
2016-05-02 $35.05 $35.05 $34.90 $35.00 $30.14 55,728
2016-04-29 $34.97 $34.97 $34.77 $34.91 $30.07 44,369
2016-04-28 $35.05 $35.10 $34.85 $34.96 $30.11 77,279
2016-04-27 $35.06 $35.12 $34.91 $35.10 $30.23 87,649
2016-04-26 $34.94 $35.02 $34.90 $35.01 $30.15 52,854
2016-04-25 $35.05 $35.05 $34.87 $34.95 $30.10 38,519
2016-04-22 $35.10 $35.10 $34.92 $35.04 $30.18 122,304
2016-04-21 $35.18 $35.18 $34.95 $35.04 $30.18 82,195
2016-04-20 $35.25 $35.25 $35.11 $35.16 $30.28 87,358
2016-04-19 $35.13 $35.18 $35.07 $35.17 $30.29 80,243
2016-04-18 $34.93 $35.04 $34.85 $35.04 $30.18 138,590
2016-04-15 $35.01 $35.01 $34.83 $34.94 $30.09 72,413
2016-04-14 $35.00 $35.02 $34.84 $34.91 $30.07 64,296
2016-04-13 $34.93 $34.95 $34.77 $34.95 $30.10 94,170
2016-04-12 $34.65 $34.75 $34.53 $34.69 $29.88 63,645
2016-04-11 $34.65 $34.73 $34.54 $34.54 $29.75 77,653
2016-04-08 $34.65 $34.69 $34.52 $34.61 $29.81 128,254
2016-04-07 $34.39 $34.54 $34.35 $34.46 $29.68 114,084
2016-04-06 $34.50 $34.62 $34.36 $34.62 $29.82 62,243
2016-04-05 $34.38 $34.48 $34.38 $34.43 $29.65 70,599
2016-04-04 $34.60 $34.66 $34.53 $34.60 $29.80 70,510
2016-04-01 $34.65 $34.79 $34.53 $34.77 $29.82 43,420
2016-03-31 $34.72 $34.87 $34.72 $34.80 $29.85 77,205
2016-03-30 $34.80 $34.88 $34.73 $34.83 $29.87 87,498
2016-03-29 $34.50 $34.74 $34.42 $34.70 $29.76 80,207
2016-03-28 $34.55 $34.55 $34.36 $34.48 $29.57 98,707
2016-03-24 $34.42 $34.50 $34.29 $34.42 $29.52 54,117
2016-03-23 $34.50 $34.59 $34.46 $34.52 $29.61 67,834
2016-03-22 $34.67 $34.67 $34.54 $34.54 $29.62 86,795
2016-03-21 $34.59 $34.67 $34.50 $34.65 $29.72 80,391
2016-03-18 $34.68 $34.70 $34.58 $34.65 $29.72 122,215
2016-03-17 $34.45 $34.61 $34.37 $34.61 $29.68 67,511
2016-03-16 $34.13 $34.39 $34.08 $34.39 $29.49 20,571
2016-03-15 $34.14 $34.29 $34.14 $34.23 $29.36 33,817
2016-03-14 $34.26 $34.35 $34.20 $34.30 $29.42 41,637
2016-03-11 $34.20 $34.35 $34.13 $34.35 $29.46 43,614
2016-03-10 $34.20 $34.20 $33.86 $33.99 $29.15 48,472
2016-03-09 $34.04 $34.11 $33.97 $34.03 $29.19 56,294
2016-03-08 $34.13 $34.13 $34.01 $34.03 $29.19 61,374
2016-03-07 $33.99 $34.13 $33.95 $34.10 $29.25 59,432
2016-03-04 $34.16 $34.18 $34.03 $34.11 $29.25 84,158
2016-03-03 $33.98 $34.07 $33.89 $34.07 $29.22 40,338
2016-03-02 $33.83 $33.92 $33.77 $33.91 $29.08 70,303
2016-03-01 $33.73 $33.84 $33.67 $33.82 $29.01 58,941
2016-02-29 $33.63 $33.68 $33.52 $33.55 $28.77 76,547
2016-02-26 $33.70 $33.70 $33.55 $33.58 $28.80 49,250
2016-02-25 $33.65 $33.65 $33.47 $33.63 $28.84 90,074
2016-02-24 $33.25 $33.48 $33.24 $33.46 $28.70 149,971
2016-02-23 $33.49 $33.52 $33.36 $33.43 $28.67 108,104
2016-02-22 $33.49 $33.62 $33.49 $33.60 $28.82 50,037
2016-02-19 $33.39 $33.43 $33.34 $33.41 $28.65 84,114
2016-02-18 $33.40 $33.52 $33.36 $33.40 $28.65 44,989
2016-02-17 $33.26 $33.44 $33.26 $33.42 $28.66 36,557
2016-02-16 $33.18 $33.20 $33.04 $33.20 $28.47 47,623
2016-02-12 $32.97 $32.97 $32.80 $32.97 $28.28 60,004
2016-02-11 $32.75 $32.90 $32.71 $32.85 $28.17 60,847
2016-02-10 $33.12 $33.17 $32.91 $32.92 $28.23 43,202
2016-02-09 $32.85 $33.01 $32.85 $32.95 $28.26 67,038
2016-02-08 $32.98 $33.05 $32.85 $32.99 $28.29 157,507
2016-02-05 $33.33 $33.33 $33.07 $33.14 $28.42 170,931
2016-02-04 $33.27 $33.45 $33.27 $33.38 $28.63 78,475
2016-02-03 $33.38 $33.39 $33.08 $33.29 $28.55 43,283
2016-02-02 $33.34 $33.40 $33.19 $33.24 $28.51 52,346
2016-02-01 $33.41 $33.51 $33.36 $33.47 $28.71 334,018
2016-01-29 $33.32 $33.51 $33.27 $33.51 $28.74 301,059
2016-01-28 $33.09 $33.20 $33.02 $33.16 $28.44 246,850
2016-01-27 $33.12 $33.28 $33.02 $33.04 $28.34 80,945
2016-01-26 $33.00 $33.20 $33.00 $33.17 $28.45 207,252
2016-01-25 $33.12 $33.14 $32.91 $32.91 $28.22 451,802
2016-01-22 $33.17 $33.17 $33.01 $33.11 $28.40 248,393
2016-01-21 $32.76 $32.91 $32.74 $32.85 $28.17 242,067
2016-01-20 $32.77 $32.87 $32.51 $32.80 $28.13 100,660
2016-01-19 $33.14 $33.14 $32.85 $32.96 $28.27 642,190
2016-01-15 $32.91 $33.00 $32.80 $32.95 $28.26 573,997
2016-01-14 $33.20 $33.33 $33.07 $33.28 $28.54 171,116
2016-01-13 $33.54 $33.54 $33.12 $33.12 $28.40 176,488
2016-01-12 $33.37 $33.41 $33.26 $33.41 $28.65 49,270
2016-01-11 $33.36 $33.37 $33.15 $33.28 $28.54 731,271
2016-01-08 $33.61 $33.61 $33.28 $33.28 $28.54 450,608
2016-01-07 $33.47 $33.56 $33.41 $33.44 $28.68 152,934
2016-01-06 $33.66 $33.79 $33.66 $33.73 $28.93 1,317,743
2016-01-05 $33.94 $33.97 $33.77 $33.89 $29.07 101,537
2016-01-04 $33.76 $34.07 $33.72 $33.89 $29.07 565,034
2015-12-31 $34.19 $34.21 $34.05 $34.05 $29.20 187,319
2015-12-30 $34.25 $34.29 $34.15 $34.17 $29.31 222,978
2015-12-29 $34.40 $34.40 $34.24 $34.27 $29.39 447,027
2015-12-28 $34.32 $34.32 $34.12 $34.24 $29.36 492,446
2015-12-24 $34.42 $34.48 $34.28 $34.43 $29.38 289,856
2015-12-23 $34.39 $34.42 $34.28 $34.39 $29.35 715,450
2015-12-22 $34.14 $34.27 $34.13 $34.26 $29.24 1,068,266
2015-12-21 $34.35 $34.35 $34.07 $34.14 $29.14 655,086
2015-12-18 $34.28 $34.33 $34.10 $34.13 $29.13 692,262
2015-12-17 $34.50 $34.53 $34.23 $34.25 $29.23 439,903
2015-12-16 $34.36 $34.43 $34.19 $34.34 $29.31 350,849
2015-12-15 $34.16 $34.25 $34.12 $34.16 $29.15 659,689
2015-12-14 $34.18 $34.27 $33.98 $34.04 $29.05 544,494
2015-12-11 $34.31 $34.31 $34.11 $34.14 $29.14 420,298
2015-12-10 $34.43 $34.44 $34.31 $34.33 $29.30 450,460
2015-12-09 $34.44 $34.50 $34.26 $34.32 $29.29 364,881
2015-12-08 $34.45 $34.51 $34.28 $34.42 $29.38 534,395
2015-12-07 $34.61 $34.61 $34.51 $34.59 $29.52 211,333
2015-12-04 $34.38 $34.67 $34.38 $34.67 $29.59 156,228
2015-12-03 $34.74 $34.76 $34.34 $34.41 $29.37 224,410
2015-12-02 $34.87 $34.87 $34.69 $34.70 $29.61 207,658
2015-12-01 $34.77 $34.89 $34.73 $34.86 $29.75 581,735
2015-11-30 $34.68 $34.68 $34.59 $34.64 $29.56 196,052
2015-11-27 $34.73 $34.73 $34.63 $34.67 $29.59 116,009
2015-11-25 $34.61 $34.73 $34.61 $34.69 $29.61 99,076
2015-11-24 $34.55 $34.69 $34.52 $34.64 $29.56 140,272
2015-11-23 $34.61 $34.67 $34.59 $34.63 $29.55 155,733
2015-11-20 $34.73 $34.76 $34.63 $34.67 $29.59 152,374
2015-11-19 $34.60 $34.70 $34.60 $34.62 $29.55 281,576
2015-11-18 $34.49 $34.61 $34.43 $34.60 $29.53 1,266,976
2015-11-17 $34.36 $34.49 $34.33 $34.42 $29.38 230,314
2015-11-16 $34.26 $34.41 $34.22 $34.41 $29.37 257,433
2015-11-13 $34.30 $34.33 $34.20 $34.25 $29.23 135,735
2015-11-12 $34.36 $34.46 $34.31 $34.33 $29.30 208,039
2015-11-11 $34.60 $34.60 $34.46 $34.47 $29.42 88,082
2015-11-10 $34.44 $34.49 $34.36 $34.46 $29.41 115,859
2015-11-09 $34.52 $34.55 $34.34 $34.45 $29.40 170,520
2015-11-06 $34.69 $34.69 $34.50 $34.62 $29.55 170,065
2015-11-05 $34.85 $34.85 $34.66 $34.76 $29.67 113,508
2015-11-04 $34.86 $34.86 $34.74 $34.78 $29.68 53,319
2015-11-03 $34.81 $34.88 $34.73 $34.86 $29.75 86,922
2015-11-02 $34.70 $34.86 $34.70 $34.85 $29.74 74,629
2015-10-30 $34.67 $34.80 $34.65 $34.73 $29.64 79,941
2015-10-29 $34.76 $34.78 $34.66 $34.68 $29.60 72,326
2015-10-28 $34.85 $34.94 $34.69 $34.88 $29.77 34,218
2015-10-27 $34.77 $34.85 $34.73 $34.83 $29.73 77,031
2015-10-26 $34.84 $34.91 $34.80 $34.89 $29.78 55,956
2015-10-23 $34.86 $34.94 $34.82 $34.88 $29.77 79,259
2015-10-22 $34.71 $34.84 $34.69 $34.82 $29.72 67,916
2015-10-21 $34.64 $34.75 $34.57 $34.60 $29.53 50,404
2015-10-20 $34.65 $34.65 $34.51 $34.61 $29.54 48,298
2015-10-19 $34.65 $34.68 $34.51 $34.68 $29.60 74,018
2015-10-16 $34.72 $34.74 $34.60 $34.72 $29.63 94,235
2015-10-15 $34.50 $34.69 $34.48 $34.69 $29.61 95,867
2015-10-14 $34.41 $34.55 $34.41 $34.47 $29.42 172,722
2015-10-13 $34.55 $34.55 $34.37 $34.46 $29.41 67,891
2015-10-12 $34.55 $34.64 $34.50 $34.58 $29.51 117,621
2015-10-09 $34.58 $34.61 $34.45 $34.55 $29.49 51,819
2015-10-08 $34.26 $34.54 $34.26 $34.54 $29.48 61,974
2015-10-07 $34.26 $34.43 $34.26 $34.42 $29.38 30,878
2015-10-06 $34.33 $34.34 $34.15 $34.19 $29.18 100,290
2015-10-05 $34.05 $34.25 $34.05 $34.20 $29.19 101,923
2015-10-02 $33.68 $34.04 $33.62 $34.04 $29.05 37,930
2015-10-01 $33.78 $33.87 $33.74 $33.87 $28.79 142,183
2015-09-30 $33.83 $33.85 $33.67 $33.85 $28.78 99,515
2015-09-29 $33.59 $33.66 $33.47 $33.64 $28.60 45,684
2015-09-28 $33.74 $33.77 $33.51 $33.63 $28.59 89,218
2015-09-25 $33.90 $34.21 $33.77 $33.88 $28.80 76,641
2015-09-24 $33.81 $33.90 $33.70 $33.87 $28.79 75,962
2015-09-23 $34.00 $34.00 $33.81 $33.82 $28.75 129,682
2015-09-22 $33.99 $33.99 $33.79 $33.86 $28.79 130,578
2015-09-21 $34.24 $34.26 $34.06 $34.09 $28.98 70,081
2015-09-18 $34.16 $34.33 $34.08 $34.24 $29.11 82,340
2015-09-17 $34.24 $34.57 $34.17 $34.45 $29.29 83,355
2015-09-16 $34.11 $34.33 $34.11 $34.29 $29.15 33,985
2015-09-15 $34.15 $34.16 $34.02 $34.16 $29.04 62,588
2015-09-14 $34.23 $34.23 $34.03 $34.11 $29.00 125,269
2015-09-11 $34.07 $34.18 $34.02 $34.18 $29.06 38,342
2015-09-10 $34.05 $34.17 $33.95 $34.03 $28.93 93,879
2015-09-09 $34.19 $34.27 $34.02 $34.02 $28.92 35,649
2015-09-08 $34.11 $34.15 $34.00 $34.13 $29.01 35,276
2015-09-04 $33.78 $33.91 $33.76 $33.79 $28.73 53,390
2015-09-03 $34.03 $34.18 $34.01 $34.01 $28.91 67,373
2015-09-02 $33.92 $34.02 $33.78 $34.02 $28.92 43,295

iShares Core Moderate Allocation ETF (AOM) News Headlines

Recent iShares Core Moderate Allocation ETF (AOM) News
Similar Companies to iShares Core Moderate Allocation ETF (AOM) 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.