iShares Core Growth Allocation ETF (AOR) Exchange: NYSE ARCA

Data as of April 26, 2024

$54.19 ($0.38) 0.71%

iShares Core Growth Allocation ETF - Daily Information
Click for more stock information on iShares Core Growth Allocation ETF.
Daily Information Data
Date April 26, 2024
Open $54.09
Previous Close $54.19
High $54.24
Low $54.05
Adjusted Open $54.09
Previous Adjusted Close $54.19
Adjusted High $54.24
Adjusted Low $54.05

About iShares Core Growth Allocation ETF (AOR)

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 USD-denominated bonds) or the U.S. Treasury bond market; each such asset class has its own risk profile.The S&P Target Risk Growth 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 “growth” target risk allocation strategy as defined by SPDJI. The Underlying Index seeks to provide increased exposure to equities, while also using some fixed income exposure to dampen risk. SPDJI’s estimation of a growth target risk allocation may differ from your own.The Fund is designed for investors seeking moderate capital appreciation and some opportunity for current income and capital preservation. As of July 31, 2019, the Underlying Index included a fixed allocation of 60% of its assets in Underlying Funds that invest primarily in equity securities and 40% of its assets in Underlying Funds that invest primarily in bonds. As of July 31, 2019, the Fund invested approximately 58.94% of its assets in Underlying Funds that invest primarily in equity securities, 40.93% 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 companies in the financials industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund 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 Growth Allocation ETF (AOR)

Date Open High Low Close Adj.Close Volume
2024-04-26 $54.09 $54.24 $54.05 $54.19 $54.19 116,916
2024-04-25 $53.45 $53.87 $53.39 $53.81 $53.81 125,260
2024-04-24 $54.06 $54.11 $53.83 $53.97 $53.97 352,638
2024-04-23 $53.80 $54.12 $53.73 $54.09 $54.09 110,353
2024-04-22 $53.44 $53.79 $53.42 $53.65 $53.65 238,915
2024-04-19 $53.46 $53.56 $53.25 $53.33 $53.33 187,740
2024-04-18 $53.59 $53.76 $53.40 $53.48 $53.48 221,998
2024-04-17 $53.86 $53.86 $53.44 $53.54 $53.54 270,653
2024-04-16 $53.74 $53.76 $53.46 $53.62 $53.62 273,117
2024-04-15 $54.54 $54.54 $53.75 $53.84 $53.84 546,801
2024-04-12 $54.58 $54.62 $54.18 $54.24 $54.24 94,882
2024-04-11 $54.62 $54.85 $54.39 $54.76 $54.76 169,458
2024-04-10 $54.69 $54.78 $54.45 $54.57 $54.57 242,380
2024-04-09 $55.19 $55.29 $54.93 $55.20 $55.20 129,843
2024-04-08 $55.10 $55.16 $55.03 $55.09 $55.09 150,268
2024-04-05 $54.75 $55.13 $54.75 $55.03 $55.03 126,833
2024-04-04 $55.49 $55.49 $54.81 $54.84 $54.84 240,651
2024-04-03 $54.96 $55.20 $54.91 $55.11 $55.11 75,871
2024-04-02 $55.02 $55.02 $54.85 $55.01 $55.01 121,889
2024-04-01 $55.60 $55.67 $55.39 $55.46 $55.24 146,672
2024-03-28 $55.65 $55.74 $55.51 $55.67 $55.45 84,751
2024-03-27 $55.53 $55.68 $55.44 $55.68 $55.46 315,113
2024-03-26 $55.50 $55.50 $55.34 $55.34 $55.12 79,052
2024-03-25 $55.45 $55.47 $55.36 $55.36 $55.14 106,534
2024-03-22 $55.57 $55.59 $55.47 $55.47 $55.25 113,583
2024-03-21 $55.55 $55.67 $55.54 $55.55 $55.33 131,509
2024-03-20 $55.00 $55.44 $55.00 $55.41 $55.19 385,540
2024-03-19 $54.83 $55.05 $54.79 $55.03 $54.81 116,731
2024-03-18 $54.90 $55.01 $54.85 $54.87 $54.65 96,623
2024-03-15 $54.89 $54.94 $54.69 $54.76 $54.54 177,402
2024-03-14 $55.27 $55.27 $54.76 $54.93 $54.71 401,273
2024-03-13 $55.28 $55.28 $55.11 $55.19 $54.97 402,966
2024-03-12 $55.05 $55.28 $54.91 $55.27 $55.05 133,718
2024-03-11 $55.01 $55.01 $54.84 $54.97 $54.75 78,549
2024-03-08 $55.30 $55.45 $55.04 $55.09 $54.87 121,082
2024-03-07 $55.03 $55.24 $55.03 $55.20 $54.98 96,237
2024-03-06 $54.76 $54.97 $54.70 $54.81 $54.59 285,535
2024-03-05 $54.62 $54.76 $54.40 $54.52 $54.30 144,296
2024-03-04 $54.65 $54.78 $54.65 $54.68 $54.46 66,241
2024-03-01 $54.36 $54.79 $54.36 $54.76 $54.76 179,343
2024-02-29 $54.32 $54.46 $54.24 $54.37 $54.37 100,051
2024-02-28 $54.20 $54.25 $54.11 $54.19 $54.19 117,173
2024-02-27 $54.35 $54.35 $54.24 $54.31 $54.31 108,837
2024-02-26 $54.44 $54.44 $54.22 $54.27 $54.27 129,303
2024-02-23 $54.35 $54.47 $54.30 $54.41 $54.41 156,180
2024-02-22 $54.05 $54.33 $54.05 $54.29 $54.29 323,837
2024-02-21 $53.67 $53.76 $53.54 $53.75 $53.75 184,735
2024-02-20 $53.88 $53.91 $53.67 $53.75 $53.75 312,353
2024-02-16 $53.92 $54.02 $53.78 $53.83 $53.83 138,259
2024-02-15 $53.79 $53.97 $53.74 $53.95 $53.95 125,058
2024-02-14 $53.37 $53.66 $53.37 $53.64 $53.64 137,081
2024-02-13 $53.26 $53.36 $53.00 $53.17 $53.17 129,167
2024-02-12 $53.88 $54.03 $53.84 $53.87 $53.87 141,617
2024-02-09 $53.65 $53.83 $53.63 $53.80 $53.80 183,231
2024-02-08 $53.69 $53.69 $53.58 $53.65 $53.65 131,561
2024-02-07 $53.66 $53.76 $53.63 $53.72 $53.72 156,162
2024-02-06 $53.35 $53.59 $53.35 $53.59 $53.59 184,253
2024-02-05 $53.44 $53.44 $53.13 $53.34 $53.34 222,048
2024-02-02 $53.45 $53.68 $53.39 $53.61 $53.61 336,770
2024-02-01 $53.33 $53.66 $53.32 $53.64 $53.64 555,454
2024-01-31 $53.50 $53.60 $53.12 $53.18 $53.18 213,964
2024-01-30 $53.53 $53.54 $53.35 $53.45 $53.45 420,298
2024-01-29 $53.31 $53.54 $53.23 $53.51 $53.51 457,684
2024-01-26 $53.22 $53.33 $53.19 $53.23 $53.23 264,141
2024-01-25 $53.20 $53.23 $53.07 $53.21 $53.21 337,015
2024-01-24 $53.24 $53.28 $52.97 $52.98 $52.98 213,648
2024-01-23 $52.92 $52.94 $52.77 $52.92 $52.92 156,349
2024-01-22 $52.86 $53.04 $52.84 $52.90 $52.90 731,795
2024-01-19 $52.56 $52.81 $52.42 $52.78 $52.78 384,139
2024-01-18 $52.36 $52.52 $52.26 $52.50 $52.50 411,539
2024-01-17 $52.30 $52.30 $52.07 $52.25 $52.25 274,705
2024-01-16 $52.71 $52.79 $52.45 $52.56 $52.56 534,194
2024-01-12 $53.02 $53.22 $52.94 $53.01 $53.01 504,360
2024-01-11 $52.87 $52.97 $52.56 $52.93 $52.93 761,099
2024-01-10 $52.78 $52.90 $52.74 $52.83 $52.83 291,789
2024-01-09 $52.61 $52.79 $52.59 $52.66 $52.66 331,390
2024-01-08 $52.44 $52.88 $52.44 $52.78 $52.78 847,908
2024-01-05 $52.42 $52.71 $52.32 $52.44 $52.44 485,801
2024-01-04 $52.44 $52.66 $52.41 $52.42 $52.42 218,563
2024-01-03 $52.66 $52.71 $52.42 $52.57 $52.57 362,687
2024-01-02 $52.78 $52.94 $52.72 $52.81 $52.81 1,388,161
2023-12-29 $53.27 $53.30 $53.12 $53.19 $53.19 348,391
2023-12-28 $53.37 $53.43 $53.26 $53.27 $53.27 416,823
2023-12-27 $53.18 $53.37 $53.15 $53.32 $53.32 308,304
2023-12-26 $52.88 $53.16 $52.88 $53.09 $53.09 412,778
2023-12-22 $53.00 $53.04 $52.81 $52.90 $52.90 454,737
2023-12-21 $53.24 $53.43 $53.14 $53.40 $52.88 539,665
2023-12-20 $53.37 $53.48 $52.96 $53.05 $52.53 378,129
2023-12-19 $53.25 $53.38 $53.23 $53.37 $52.85 753,178
2023-12-18 $53.02 $53.14 $53.00 $53.07 $52.55 894,546
2023-12-15 $53.15 $53.15 $52.94 $53.01 $52.49 418,577
2023-12-14 $52.92 $53.28 $52.92 $53.15 $52.63 477,385
2023-12-13 $52.10 $52.82 $52.07 $52.79 $52.27 513,097
2023-12-12 $52.00 $52.09 $51.81 $52.09 $51.58 421,083
2023-12-11 $51.82 $51.99 $51.79 $51.97 $51.46 1,056,185
2023-12-08 $51.63 $51.90 $51.63 $51.83 $51.32 602,852
2023-12-07 $51.74 $51.89 $51.66 $51.83 $51.32 695,991
2023-12-06 $51.91 $51.96 $51.63 $51.80 $51.29 494,640
2023-12-05 $51.55 $51.71 $51.49 $51.63 $51.12 637,971
2023-12-04 $51.57 $51.64 $51.44 $51.58 $51.07 590,254
2023-12-01 $51.39 $51.86 $51.35 $51.86 $51.35 989,256
2023-11-30 $51.35 $51.45 $51.26 $51.40 $50.90 582,851
2023-11-29 $51.54 $51.60 $51.39 $51.44 $50.94 501,775
2023-11-28 $51.11 $51.39 $51.11 $51.29 $50.79 475,690
2023-11-27 $51.09 $51.23 $51.08 $51.18 $50.68 798,748
2023-11-24 $51.18 $51.18 $51.11 $51.18 $50.68 298,759
2023-11-22 $51.17 $51.25 $51.04 $51.17 $50.67 271,482
2023-11-21 $51.03 $51.10 $50.99 $51.03 $50.53 322,036
2023-11-20 $50.84 $51.17 $50.84 $51.12 $50.62 489,848
2023-11-17 $50.85 $50.94 $50.75 $50.94 $50.44 433,934
2023-11-16 $50.60 $50.76 $50.55 $50.68 $50.18 455,898
2023-11-15 $50.71 $50.80 $50.60 $50.64 $50.14 233,661
2023-11-14 $50.25 $50.75 $50.25 $50.66 $50.16 339,312
2023-11-13 $49.52 $49.80 $49.52 $49.75 $49.26 353,372
2023-11-10 $49.59 $49.79 $49.39 $49.74 $49.25 422,479
2023-11-09 $49.90 $49.90 $49.38 $49.41 $48.93 328,520
2023-11-08 $49.74 $49.77 $49.57 $49.70 $49.21 215,722
2023-11-07 $49.61 $49.74 $49.49 $49.66 $49.17 244,695
2023-11-06 $49.70 $49.74 $49.50 $49.60 $49.11 530,243
2023-11-03 $49.59 $49.82 $49.59 $49.70 $49.21 360,002
2023-11-02 $49.00 $49.25 $48.98 $49.21 $48.73 359,166
2023-11-01 $48.09 $48.57 $48.09 $48.53 $48.05 410,260
2023-10-31 $48.05 $48.13 $47.87 $48.10 $47.63 354,951
2023-10-30 $47.85 $48.02 $47.74 $47.95 $47.48 352,091
2023-10-27 $47.94 $47.94 $47.56 $47.73 $47.73 494,954
2023-10-26 $47.93 $47.94 $47.64 $47.77 $47.77 289,324
2023-10-25 $48.26 $48.26 $47.88 $48.03 $48.03 558,159
2023-10-24 $48.34 $48.43 $48.20 $48.41 $48.41 313,228
2023-10-23 $48.00 $48.38 $47.79 $48.14 $48.14 297,067
2023-10-20 $48.31 $48.41 $48.10 $48.15 $48.15 142,174
2023-10-19 $48.73 $48.84 $48.35 $48.37 $48.37 345,513
2023-10-18 $49.01 $49.06 $48.67 $48.72 $48.72 201,039
2023-10-17 $49.08 $49.42 $48.98 $49.24 $49.24 152,068
2023-10-16 $49.19 $49.40 $49.19 $49.36 $49.36 775,033
2023-10-13 $49.50 $49.50 $49.04 $49.17 $49.17 216,533
2023-10-12 $49.62 $49.63 $49.12 $49.25 $49.25 146,730
2023-10-11 $49.64 $49.67 $49.40 $49.66 $49.66 237,834
2023-10-10 $49.21 $49.61 $49.21 $49.46 $49.46 284,250
2023-10-09 $48.74 $49.21 $48.74 $49.17 $49.17 185,756
2023-10-06 $48.49 $49.05 $48.30 $48.92 $48.92 595,269
2023-10-05 $48.59 $48.69 $48.43 $48.62 $48.62 189,919
2023-10-04 $48.37 $48.60 $48.22 $48.57 $48.57 261,599
2023-10-03 $48.58 $48.72 $48.22 $48.30 $48.30 190,502
2023-10-02 $49.30 $49.30 $48.95 $49.08 $48.86 215,206
2023-09-29 $49.71 $49.75 $49.32 $49.41 $49.18 164,994
2023-09-28 $49.22 $49.53 $49.12 $49.53 $49.30 120,934
2023-09-27 $49.37 $49.44 $48.98 $49.22 $48.99 171,251
2023-09-26 $49.59 $49.60 $49.24 $49.28 $49.05 139,518
2023-09-25 $49.66 $49.77 $49.50 $49.74 $49.51 201,679
2023-09-22 $49.87 $50.04 $49.83 $49.85 $49.62 166,912
2023-09-21 $50.09 $50.09 $49.75 $49.78 $49.55 217,206
2023-09-20 $50.80 $50.84 $50.25 $50.40 $50.17 110,604
2023-09-19 $50.62 $50.68 $50.48 $50.61 $50.38 291,445
2023-09-18 $50.73 $50.76 $50.60 $50.71 $50.48 134,092
2023-09-15 $50.94 $50.98 $50.70 $50.71 $50.48 788,395
2023-09-14 $50.90 $51.08 $50.84 $51.01 $50.78 132,841
2023-09-13 $50.69 $50.82 $50.63 $50.72 $50.49 112,468
2023-09-12 $50.79 $50.84 $50.70 $50.71 $50.48 94,111
2023-09-11 $50.75 $50.87 $50.73 $50.86 $50.63 298,013
2023-09-08 $50.57 $50.76 $50.57 $50.62 $50.39 67,761
2023-09-07 $50.58 $50.63 $50.45 $50.61 $50.38 86,783
2023-09-06 $50.90 $50.90 $50.53 $50.67 $50.44 92,061
2023-09-05 $51.18 $51.18 $50.84 $50.90 $50.67 177,462
2023-09-01 $51.40 $51.53 $51.10 $51.18 $50.95 239,308
2023-08-31 $51.23 $51.34 $51.16 $51.19 $50.96 112,336
2023-08-30 $51.20 $51.33 $51.17 $51.25 $51.02 144,517
2023-08-29 $50.57 $51.18 $50.57 $51.16 $50.93 187,400
2023-08-28 $50.51 $50.67 $50.51 $50.65 $50.42 329,591
2023-08-25 $50.25 $50.43 $50.03 $50.39 $50.16 102,516
2023-08-24 $50.62 $50.66 $50.14 $50.14 $49.91 129,067
2023-08-23 $50.29 $50.65 $50.29 $50.59 $50.36 91,060
2023-08-22 $50.28 $50.28 $50.06 $50.10 $49.87 119,995
2023-08-21 $50.06 $50.17 $49.90 $50.09 $49.86 150,314
2023-08-18 $49.97 $50.13 $49.84 $50.06 $49.83 328,174
2023-08-17 $50.36 $50.41 $50.01 $50.01 $49.78 164,576
2023-08-16 $50.54 $50.64 $50.25 $50.30 $50.07 109,728
2023-08-15 $50.86 $50.94 $50.53 $50.94 $50.71 86,859
2023-08-14 $50.76 $51.00 $50.71 $50.96 $50.73 151,813
2023-08-11 $50.90 $51.10 $50.88 $50.93 $50.70 179,230
2023-08-10 $51.36 $51.67 $51.08 $51.29 $51.06 118,101
2023-08-09 $51.27 $51.37 $51.14 $51.22 $50.99 147,772
2023-08-08 $51.18 $51.34 $51.08 $51.25 $51.02 106,367
2023-08-07 $51.41 $51.49 $51.26 $51.49 $51.25 104,905
2023-08-04 $51.24 $51.58 $51.17 $51.17 $50.94 136,561
2023-08-03 $51.15 $51.28 $51.02 $51.28 $51.05 80,334
2023-08-02 $51.55 $51.55 $51.26 $51.29 $51.06 153,793
2023-08-01 $51.87 $52.04 $51.81 $51.93 $51.69 151,109
2023-07-31 $52.19 $52.21 $52.09 $52.20 $51.96 111,451
2023-07-28 $51.93 $52.17 $51.93 $52.16 $52.16 86,559
2023-07-27 $52.10 $52.27 $51.67 $51.68 $51.68 99,347
2023-07-26 $51.93 $52.15 $51.89 $52.09 $52.09 72,520
2023-07-25 $51.80 $52.02 $51.80 $51.92 $51.92 133,554
2023-07-24 $51.85 $51.96 $51.83 $51.85 $51.85 119,802
2023-07-21 $51.87 $51.92 $51.76 $51.76 $51.76 115,299
2023-07-20 $52.09 $52.09 $51.73 $51.83 $51.83 137,629
2023-07-19 $52.01 $52.14 $52.01 $52.09 $52.09 133,452
2023-07-18 $51.86 $52.05 $51.76 $52.05 $52.05 153,994
2023-07-17 $51.66 $51.87 $51.58 $51.87 $51.87 141,666
2023-07-14 $51.77 $51.87 $51.64 $51.64 $51.64 266,318
2023-07-13 $51.57 $51.92 $51.57 $51.88 $51.88 227,656
2023-07-12 $51.12 $51.50 $51.12 $51.50 $51.50 130,578
2023-07-11 $50.69 $51.00 $50.64 $51.00 $51.00 221,070
2023-07-10 $50.50 $50.63 $50.45 $50.63 $50.63 178,372
2023-07-07 $50.88 $50.88 $50.36 $50.58 $50.58 213,627
2023-07-06 $50.50 $50.50 $50.15 $50.42 $50.42 176,392
2023-07-05 $50.99 $51.07 $50.82 $51.00 $51.00 169,148
2023-07-03 $51.46 $51.59 $51.46 $51.52 $51.13 242,136
2023-06-30 $51.37 $51.51 $51.30 $51.45 $51.06 344,572
2023-06-29 $50.98 $51.09 $50.89 $51.09 $50.71 119,043
2023-06-28 $50.98 $51.17 $50.96 $51.08 $50.70 127,986
2023-06-27 $50.84 $51.10 $50.81 $50.93 $50.55 84,724
2023-06-26 $50.79 $50.93 $50.78 $50.84 $50.46 107,538
2023-06-23 $50.89 $50.89 $50.74 $50.83 $50.45 113,260
2023-06-22 $51.06 $51.11 $50.97 $51.11 $50.73 114,381
2023-06-21 $51.05 $51.30 $51.03 $51.13 $50.75 141,805
2023-06-20 $51.38 $51.38 $51.15 $51.31 $51.31 171,885
2023-06-16 $51.76 $51.76 $51.46 $51.48 $51.48 96,328
2023-06-15 $51.16 $51.67 $51.16 $51.49 $51.49 178,576
2023-06-14 $51.26 $51.34 $50.93 $51.09 $51.09 182,798
2023-06-13 $51.05 $51.22 $50.98 $51.13 $51.13 263,552
2023-06-12 $50.72 $50.94 $50.69 $50.85 $50.85 147,695
2023-06-09 $50.74 $50.80 $50.65 $50.65 $50.65 200,993
2023-06-08 $50.49 $50.73 $50.46 $50.73 $50.73 88,991
2023-06-07 $50.55 $50.71 $50.38 $50.38 $50.38 132,101
2023-06-06 $50.51 $50.77 $50.38 $50.77 $50.77 199,720
2023-06-05 $50.52 $50.59 $50.39 $50.39 $50.39 250,766
2023-06-02 $50.44 $50.60 $50.39 $50.51 $50.51 193,938
2023-06-01 $49.78 $50.24 $49.78 $50.11 $50.11 283,431
2023-05-31 $49.83 $49.83 $49.58 $49.81 $49.81 251,870
2023-05-30 $50.07 $50.07 $49.82 $49.88 $49.88 315,478
2023-05-26 $49.63 $49.98 $49.60 $49.98 $49.98 238,499
2023-05-25 $49.52 $49.62 $49.41 $49.50 $49.50 250,879
2023-05-24 $49.70 $49.70 $49.42 $49.42 $49.42 263,906
2023-05-23 $49.94 $50.06 $49.82 $49.82 $49.82 160,331
2023-05-22 $50.26 $50.28 $50.14 $50.14 $50.14 122,703
2023-05-19 $50.20 $50.27 $50.10 $50.11 $50.11 205,794
2023-05-18 $50.08 $50.20 $49.96 $50.20 $50.20 146,814
2023-05-17 $50.01 $50.15 $49.75 $49.75 $49.75 186,228
2023-05-16 $50.07 $50.07 $49.85 $49.92 $49.92 81,900
2023-05-15 $50.01 $50.19 $49.97 $50.19 $50.19 115,486
2023-05-12 $50.27 $50.27 $49.87 $49.97 $49.97 131,813
2023-05-11 $50.10 $50.20 $50.04 $50.13 $50.13 100,652
2023-05-10 $50.33 $50.33 $49.99 $50.16 $50.16 128,303
2023-05-09 $50.07 $50.11 $49.98 $50.02 $50.02 96,149
2023-05-08 $50.30 $50.30 $50.13 $50.25 $50.25 124,724
2023-05-05 $50.02 $50.33 $50.02 $50.31 $50.31 97,545
2023-05-04 $49.83 $49.95 $49.77 $49.78 $49.78 146,600
2023-05-03 $50.15 $50.25 $49.94 $50.00 $50.00 129,113
2023-05-02 $50.14 $50.14 $49.79 $49.97 $49.97 194,632
2023-05-01 $50.31 $50.40 $50.12 $50.24 $50.24 118,840
2023-04-28 $50.01 $50.39 $50.01 $50.39 $50.39 157,563
2023-04-27 $49.89 $50.10 $49.76 $50.05 $50.05 155,841
2023-04-26 $49.76 $49.90 $49.61 $49.67 $49.67 113,994
2023-04-25 $50.10 $50.10 $49.66 $49.66 $49.66 168,660
2023-04-24 $50.11 $50.30 $50.05 $50.30 $50.30 209,978
2023-04-21 $50.06 $50.10 $49.90 $50.09 $50.09 139,672
2023-04-20 $50.08 $50.18 $49.90 $50.09 $50.09 243,487
2023-04-19 $50.00 $50.15 $49.98 $50.14 $50.14 269,181
2023-04-18 $50.31 $50.31 $50.11 $50.12 $50.12 194,610
2023-04-17 $50.06 $50.16 $49.97 $50.16 $50.16 525,179
2023-04-14 $50.33 $50.36 $49.99 $50.02 $50.02 195,319
2023-04-13 $50.18 $50.58 $50.13 $50.58 $50.58 93,437
2023-04-12 $50.25 $50.25 $49.90 $49.97 $49.97 146,882
2023-04-11 $49.91 $50.05 $49.89 $49.98 $49.98 156,047
2023-04-10 $49.74 $49.89 $49.63 $49.89 $49.89 290,188
2023-04-06 $49.83 $50.03 $49.74 $50.03 $50.03 130,321
2023-04-05 $49.96 $49.96 $49.75 $49.83 $49.83 148,579
2023-04-04 $50.07 $50.10 $49.85 $49.90 $49.90 205,446
2023-04-03 $49.98 $50.22 $49.97 $50.16 $49.96 251,037
2023-03-31 $49.65 $50.03 $49.65 $50.03 $49.83 179,874
2023-03-30 $49.63 $49.63 $49.47 $49.47 $49.27 168,122
2023-03-29 $49.20 $49.34 $49.15 $49.18 $48.98 322,206
2023-03-28 $48.86 $48.99 $48.83 $48.92 $48.73 134,805
2023-03-27 $49.05 $49.12 $48.91 $48.92 $48.73 181,296
2023-03-24 $48.87 $49.04 $48.64 $49.04 $48.84 215,913
2023-03-23 $48.93 $49.28 $48.75 $48.89 $48.70 175,913
2023-03-22 $48.93 $49.46 $48.79 $48.87 $48.68 187,299
2023-03-21 $48.84 $49.00 $48.77 $49.00 $48.81 166,837
2023-03-20 $48.53 $48.71 $48.49 $48.66 $48.47 203,009
2023-03-17 $48.48 $48.63 $48.32 $48.35 $48.16 169,231
2023-03-16 $48.19 $48.62 $48.07 $48.56 $48.37 632,491
2023-03-15 $47.94 $48.27 $47.84 $48.17 $47.98 334,268
2023-03-14 $48.38 $48.81 $48.25 $48.49 $48.30 2,799,958
2023-03-13 $48.00 $48.60 $48.00 $48.18 $47.99 285,451
2023-03-10 $48.45 $48.63 $48.12 $48.26 $48.07 213,418
2023-03-09 $48.88 $48.97 $48.33 $48.44 $48.25 151,051
2023-03-08 $48.77 $48.93 $48.65 $48.84 $48.65 135,378
2023-03-07 $49.25 $49.25 $48.69 $48.69 $48.50 119,676
2023-03-06 $49.41 $49.48 $49.21 $49.27 $49.07 108,999
2023-03-03 $48.95 $49.34 $48.90 $49.27 $49.07 113,234
2023-03-02 $48.38 $48.82 $48.38 $48.74 $48.55 267,879
2023-03-01 $48.72 $48.80 $48.54 $48.67 $48.48 141,333
2023-02-28 $48.70 $48.84 $48.66 $48.66 $48.47 91,643
2023-02-27 $48.97 $49.00 $48.76 $48.85 $48.66 169,180
2023-02-24 $48.57 $48.65 $48.43 $48.54 $48.35 169,319
2023-02-23 $49.08 $49.17 $48.76 $49.16 $48.96 215,361
2023-02-22 $48.91 $49.07 $48.72 $48.72 $48.53 348,988
2023-02-21 $49.22 $49.29 $48.90 $48.95 $48.76 231,757
2023-02-17 $49.45 $49.61 $49.31 $49.59 $49.39 944,339
2023-02-16 $49.65 $49.92 $49.55 $49.58 $49.38 229,133
2023-02-15 $49.70 $49.96 $49.68 $49.95 $49.75 198,409
2023-02-14 $49.87 $50.21 $49.70 $49.89 $49.69 309,617
2023-02-13 $49.72 $50.09 $49.72 $50.09 $50.09 314,487
2023-02-10 $49.65 $49.76 $49.54 $49.59 $49.59 256,799
2023-02-09 $50.42 $50.42 $49.72 $49.83 $49.83 241,296
2023-02-08 $50.19 $50.21 $49.91 $50.09 $50.09 386,484
2023-02-07 $49.89 $50.33 $49.76 $50.20 $50.20 339,402
2023-02-06 $49.97 $50.06 $49.84 $49.93 $49.93 377,927
2023-02-03 $50.41 $50.63 $50.21 $50.21 $50.21 357,924
2023-02-02 $50.67 $50.95 $50.59 $50.91 $50.91 328,476
2023-02-01 $50.04 $50.73 $49.87 $50.65 $50.65 426,185
2023-01-31 $49.73 $50.11 $49.67 $50.07 $50.07 1,014,759
2023-01-30 $49.91 $50.04 $49.69 $49.69 $49.69 1,911,787
2023-01-27 $50.01 $50.25 $49.95 $50.14 $50.14 709,872
2023-01-26 $50.13 $50.17 $49.82 $50.08 $50.08 304,667
2023-01-25 $49.72 $49.94 $49.49 $49.91 $49.91 472,555
2023-01-24 $49.58 $49.91 $49.57 $49.91 $49.91 606,318
2023-01-23 $49.57 $49.90 $49.49 $49.90 $49.90 3,553,169
2023-01-20 $49.14 $49.58 $49.11 $49.58 $49.58 990,420
2023-01-19 $49.24 $49.33 $49.07 $49.10 $49.10 1,042,219
2023-01-18 $49.81 $49.92 $49.30 $49.30 $49.30 555,901
2023-01-17 $49.56 $49.66 $49.45 $49.53 $49.53 1,816,449
2023-01-13 $49.30 $49.61 $49.25 $49.61 $49.61 831,433
2023-01-12 $49.25 $49.53 $48.92 $49.45 $49.45 1,842,504
2023-01-11 $48.82 $49.12 $48.82 $49.12 $49.12 292,603
2023-01-10 $48.46 $48.69 $48.39 $48.65 $48.65 1,157,602
2023-01-09 $48.61 $48.95 $48.56 $48.57 $48.57 1,625,368
2023-01-06 $47.82 $48.55 $47.65 $48.52 $48.52 851,364
2023-01-05 $47.56 $47.75 $47.49 $47.50 $47.50 909,262
2023-01-04 $47.83 $48.03 $47.67 $47.84 $47.84 734,643
2023-01-03 $47.67 $47.89 $47.31 $47.51 $47.51 1,786,183
2022-12-30 $47.45 $47.47 $47.16 $47.16 $47.16 847,321
2022-12-29 $47.28 $47.68 $47.28 $47.67 $47.67 1,367,786
2022-12-28 $47.54 $47.61 $47.07 $47.10 $47.10 1,492,868
2022-12-27 $47.69 $47.69 $47.39 $47.52 $47.52 1,217,627
2022-12-23 $47.37 $47.61 $47.27 $47.61 $47.61 981,545
2022-12-22 $47.92 $47.96 $47.44 $47.77 $47.45 1,890,435
2022-12-21 $48.02 $48.27 $47.95 $48.27 $47.95 947,617
2022-12-20 $47.70 $47.87 $47.57 $47.80 $47.48 1,411,840
2022-12-19 $48.12 $48.12 $47.67 $47.77 $47.45 1,657,387
2022-12-16 $48.15 $48.22 $47.93 $48.12 $47.80 1,241,220
2022-12-15 $48.82 $48.84 $48.29 $48.44 $48.12 1,023,287
2022-12-14 $49.22 $49.42 $48.83 $49.20 $48.87 1,688,012
2022-12-13 $49.67 $49.90 $49.06 $49.23 $48.90 1,271,002
2022-12-12 $48.51 $48.80 $48.51 $48.67 $48.35 2,672,707
2022-12-09 $48.62 $48.88 $48.55 $48.56 $48.56 958,215
2022-12-08 $48.73 $48.89 $48.59 $48.87 $48.87 1,013,036
2022-12-07 $48.54 $48.72 $48.47 $48.66 $48.66 3,020,639
2022-12-06 $48.78 $48.86 $48.41 $48.57 $48.57 832,684
2022-12-05 $49.20 $49.24 $48.68 $48.84 $48.84 1,400,823
2022-12-02 $48.91 $49.46 $48.91 $49.39 $49.39 992,393
2022-12-01 $49.38 $49.43 $49.01 $49.42 $49.42 989,489
2022-11-30 $48.29 $49.20 $48.18 $49.20 $49.20 1,519,369
2022-11-29 $48.19 $48.41 $48.17 $48.19 $48.19 832,744
2022-11-28 $48.56 $48.59 $48.17 $48.18 $48.18 1,653,956
2022-11-25 $48.68 $48.71 $48.57 $48.71 $48.71 446,703
2022-11-23 $48.37 $48.68 $48.21 $48.59 $48.59 385,934
2022-11-22 $48.00 $48.33 $48.00 $48.29 $48.29 561,800
2022-11-21 $47.88 $47.98 $47.74 $47.87 $47.87 2,493,689
2022-11-18 $48.13 $48.19 $47.85 $48.12 $48.12 1,041,189
2022-11-17 $47.68 $48.00 $47.53 $47.95 $47.95 649,671
2022-11-16 $48.24 $48.36 $48.02 $48.14 $48.14 504,291
2022-11-15 $48.41 $48.51 $47.95 $48.25 $48.25 1,706,440
2022-11-14 $48.04 $48.15 $47.79 $47.88 $47.88 755,819
2022-11-11 $47.77 $48.20 $47.77 $48.11 $48.11 690,740
2022-11-10 $47.23 $47.78 $47.07 $47.78 $47.78 770,532
2022-11-09 $46.27 $46.36 $45.87 $45.88 $45.88 474,799
2022-11-08 $46.32 $46.62 $46.15 $46.55 $46.55 707,261
2022-11-07 $46.16 $46.21 $45.93 $46.17 $46.17 928,367
2022-11-04 $46.01 $46.16 $45.57 $46.04 $46.04 1,524,607
2022-11-03 $45.26 $45.49 $45.11 $45.28 $45.28 719,920
2022-11-02 $46.22 $46.54 $45.60 $45.67 $45.67 613,833
2022-11-01 $46.53 $46.70 $46.08 $46.17 $46.17 438,054
2022-10-31 $46.16 $46.23 $46.01 $46.03 $46.03 724,749
2022-10-28 $45.82 $46.39 $45.82 $46.35 $46.35 598,002
2022-10-27 $46.06 $46.31 $45.94 $45.94 $45.94 2,366,440
2022-10-26 $46.01 $46.36 $45.80 $46.13 $46.13 347,176
2022-10-25 $45.46 $46.00 $45.46 $46.00 $46.00 555,594
2022-10-24 $45.26 $45.47 $44.92 $45.46 $45.46 682,613
2022-10-21 $44.54 $45.37 $44.41 $45.37 $45.37 544,940
2022-10-20 $44.95 $45.22 $44.59 $44.70 $44.70 366,921
2022-10-19 $45.05 $45.18 $44.71 $44.76 $44.76 461,283
2022-10-18 $45.48 $45.58 $45.00 $45.33 $45.33 369,299
2022-10-17 $44.87 $45.14 $44.87 $44.98 $44.98 589,440
2022-10-14 $45.11 $45.20 $44.27 $44.27 $44.27 287,758
2022-10-13 $43.77 $45.02 $43.57 $44.98 $44.98 529,244
2022-10-12 $44.44 $44.56 $44.36 $44.41 $44.41 1,729,720
2022-10-11 $44.62 $44.90 $44.32 $44.56 $44.56 488,961
2022-10-10 $45.00 $45.00 $44.49 $44.73 $44.73 495,618
2022-10-07 $45.34 $45.35 $44.83 $44.98 $44.98 350,425
2022-10-06 $45.96 $46.09 $45.66 $45.73 $45.73 349,418
2022-10-05 $45.87 $46.19 $45.63 $46.07 $46.07 273,375
2022-10-04 $45.84 $46.33 $45.84 $46.33 $46.33 369,383
2022-10-03 $45.11 $45.66 $45.01 $45.50 $45.32 464,281
2022-09-30 $45.10 $45.34 $44.74 $44.78 $44.61 321,969
2022-09-29 $45.36 $45.36 $44.79 $45.09 $44.92 315,839
2022-09-28 $45.02 $45.74 $44.97 $45.59 $45.41 432,721
2022-09-27 $45.18 $45.41 $44.67 $44.87 $44.70 647,905
2022-09-26 $45.43 $45.57 $44.94 $45.04 $44.87 401,738
2022-09-23 $45.82 $45.82 $45.29 $45.59 $45.59 389,874
2022-09-22 $46.42 $46.54 $46.16 $46.27 $46.27 331,249
2022-09-21 $47.06 $47.29 $46.60 $46.60 $46.60 1,259,166
2022-09-20 $47.08 $47.14 $46.85 $47.03 $47.03 480,336
2022-09-19 $46.99 $47.46 $46.99 $47.43 $47.43 278,388
2022-09-16 $47.27 $47.36 $47.09 $47.32 $47.32 269,375
2022-09-15 $47.77 $47.93 $47.47 $47.55 $47.55 333,158
2022-09-14 $47.75 $47.98 $47.69 $47.84 $47.84 137,798
2022-09-13 $48.24 $48.37 $47.68 $47.79 $47.79 442,951
2022-09-12 $48.86 $49.13 $48.86 $48.98 $48.98 460,688
2022-09-09 $48.48 $48.71 $48.48 $48.70 $48.70 702,387
2022-09-08 $47.92 $48.23 $47.79 $48.18 $48.18 149,017
2022-09-07 $47.62 $48.13 $47.55 $48.12 $48.12 304,360
2022-09-06 $47.90 $47.90 $47.45 $47.54 $47.54 371,689
2022-09-02 $48.36 $48.46 $47.77 $47.85 $47.85 238,097
2022-09-01 $47.98 $48.07 $47.59 $48.07 $48.07 295,785
2022-08-31 $48.62 $48.66 $48.20 $48.20 $48.20 172,040
2022-08-30 $48.84 $48.89 $48.35 $48.54 $48.54 165,810
2022-08-29 $48.90 $48.95 $48.70 $48.77 $48.77 317,565
2022-08-26 $49.91 $49.93 $49.00 $49.00 $49.00 238,688
2022-08-25 $49.62 $50.00 $49.52 $50.00 $50.00 288,379
2022-08-24 $49.45 $49.53 $49.30 $49.41 $49.41 194,605
2022-08-23 $49.34 $49.69 $49.34 $49.45 $49.45 156,567
2022-08-22 $49.62 $49.68 $49.34 $49.40 $49.40 330,129
2022-08-19 $50.36 $50.36 $50.00 $50.10 $50.10 253,185
2022-08-18 $50.67 $50.67 $50.52 $50.58 $50.58 139,476
2022-08-17 $50.62 $50.78 $50.38 $50.54 $50.54 211,204
2022-08-16 $50.79 $51.04 $50.71 $50.98 $50.98 205,305
2022-08-15 $50.76 $50.97 $50.72 $50.97 $50.97 480,161
2022-08-12 $50.55 $50.87 $50.49 $50.83 $50.83 287,475
2022-08-11 $50.66 $50.86 $50.35 $50.43 $50.43 239,772
2022-08-10 $50.28 $50.54 $50.28 $50.44 $50.44 229,663
2022-08-09 $49.94 $49.94 $49.72 $49.81 $49.81 152,953
2022-08-08 $50.10 $50.30 $49.89 $50.00 $50.00 328,583
2022-08-05 $49.73 $49.90 $49.65 $49.89 $49.89 335,692
2022-08-04 $50.14 $50.21 $50.03 $50.18 $50.18 150,934
2022-08-03 $49.68 $50.12 $49.65 $50.03 $50.03 369,008
2022-08-02 $49.93 $50.05 $49.63 $49.65 $49.65 141,555
2022-08-01 $49.96 $50.23 $49.86 $50.10 $50.10 1,670,815
2022-07-29 $49.68 $50.12 $49.65 $50.10 $50.10 295,008
2022-07-28 $49.48 $49.74 $49.23 $49.73 $49.73 220,045
2022-07-27 $48.87 $49.36 $48.82 $49.22 $49.22 203,508
2022-07-26 $48.77 $48.82 $48.48 $48.55 $48.55 348,657
2022-07-25 $48.87 $48.90 $48.72 $48.89 $48.89 509,536
2022-07-22 $49.10 $49.19 $48.63 $48.78 $48.78 313,310
2022-07-21 $48.48 $48.90 $48.42 $48.86 $48.86 158,295
2022-07-20 $48.48 $48.56 $48.29 $48.46 $48.46 277,449
2022-07-19 $47.94 $48.42 $47.94 $48.40 $48.40 305,306
2022-07-18 $48.05 $48.12 $47.60 $47.67 $47.67 448,019
2022-07-15 $47.62 $47.81 $47.40 $47.76 $47.76 728,885
2022-07-14 $47.07 $47.31 $46.78 $47.28 $47.28 327,263
2022-07-13 $47.04 $47.67 $47.04 $47.56 $47.56 242,266
2022-07-12 $47.75 $47.88 $47.49 $47.61 $47.61 265,249
2022-07-11 $47.88 $47.88 $47.64 $47.72 $47.72 519,154
2022-07-08 $47.95 $48.16 $47.83 $48.00 $48.00 255,791
2022-07-07 $47.86 $48.14 $47.86 $48.07 $48.07 348,591
2022-07-06 $47.75 $47.83 $47.49 $47.66 $47.66 317,471
2022-07-05 $47.46 $47.76 $47.22 $47.74 $47.74 878,797
2022-07-01 $47.95 $48.30 $47.81 $48.23 $47.88 533,439
2022-06-30 $47.89 $48.13 $47.55 $48.00 $47.65 473,727
2022-06-29 $48.08 $48.13 $47.87 $48.09 $47.74 558,906
2022-06-28 $48.60 $48.73 $48.02 $48.02 $47.67 665,834
2022-06-27 $48.65 $48.66 $48.38 $48.41 $48.05 537,665
2022-06-24 $48.02 $48.62 $48.02 $48.62 $48.26 528,690
2022-06-23 $47.78 $47.89 $47.52 $47.87 $47.52 957,514
2022-06-22 $47.37 $47.86 $47.37 $47.56 $47.21 419,168
2022-06-21 $47.45 $47.75 $47.45 $47.62 $47.27 502,987
2022-06-17 $47.21 $47.35 $46.88 $47.08 $46.73 1,088,497
2022-06-16 $47.03 $47.15 $46.87 $47.07 $46.72 641,225
2022-06-15 $47.63 $48.18 $47.28 $47.92 $47.57 363,877
2022-06-14 $47.66 $47.72 $47.05 $47.27 $46.92 713,915
2022-06-13 $48.15 $48.15 $47.38 $47.47 $47.12 968,356
2022-06-10 $49.16 $49.27 $48.82 $48.89 $48.53 402,235
2022-06-09 $50.24 $50.42 $49.73 $49.73 $49.36 170,656
2022-06-08 $50.73 $50.81 $50.47 $50.51 $50.14 238,882
2022-06-07 $50.32 $50.91 $50.32 $50.86 $50.49 395,801
2022-06-06 $50.84 $51.00 $50.52 $50.56 $50.19 376,042
2022-06-03 $50.81 $50.81 $50.54 $50.61 $50.24 329,455
2022-06-02 $50.56 $51.12 $50.47 $51.08 $50.71 269,730
2022-06-01 $51.03 $51.07 $50.33 $50.51 $50.14 275,354
2022-05-31 $51.00 $51.08 $50.69 $50.81 $50.44 978,115
2022-05-27 $50.65 $51.11 $50.65 $51.10 $50.72 274,517
2022-05-26 $50.11 $50.57 $50.08 $50.50 $50.13 368,811
2022-05-25 $49.67 $50.08 $49.64 $49.96 $49.59 1,067,832
2022-05-24 $49.54 $49.81 $49.32 $49.75 $49.38 263,932
2022-05-23 $49.56 $49.84 $49.49 $49.80 $49.43 687,045
2022-05-20 $49.62 $49.62 $48.82 $49.42 $49.06 284,995
2022-05-19 $49.12 $49.51 $49.09 $49.30 $48.94 245,465
2022-05-18 $49.85 $49.85 $49.10 $49.16 $48.80 157,837
2022-05-17 $49.93 $50.12 $49.78 $50.08 $49.71 224,871
2022-05-16 $49.60 $49.82 $49.45 $49.64 $49.28 388,381
2022-05-13 $49.20 $49.71 $49.20 $49.65 $49.29 399,716
2022-05-12 $48.74 $49.22 $48.60 $48.93 $48.57 528,939
2022-05-11 $49.16 $49.63 $48.97 $48.98 $48.62 1,123,648
2022-05-10 $49.61 $49.69 $49.01 $49.28 $48.92 564,193
2022-05-09 $49.50 $49.51 $49.05 $49.10 $48.74 341,727
2022-05-06 $50.03 $50.24 $49.74 $50.03 $49.66 213,553
2022-05-05 $51.04 $51.24 $50.05 $50.36 $49.99 619,783
2022-05-04 $50.74 $51.60 $50.45 $51.58 $51.20 126,865
2022-05-03 $50.70 $50.90 $50.57 $50.76 $50.39 263,365
2022-05-02 $50.46 $50.59 $49.95 $50.54 $50.17 212,269
2022-04-29 $51.25 $51.46 $50.50 $50.56 $50.19 143,279
2022-04-28 $51.05 $51.50 $50.74 $51.36 $50.98 210,848
2022-04-27 $50.79 $51.13 $50.69 $50.75 $50.38 794,081
2022-04-26 $51.39 $51.44 $50.75 $50.75 $50.38 166,392
2022-04-25 $51.31 $51.58 $51.03 $51.58 $51.20 237,362
2022-04-22 $52.02 $52.19 $51.37 $51.38 $51.00 421,896
2022-04-21 $52.94 $53.00 $52.10 $52.19 $51.81 389,420
2022-04-20 $52.77 $52.86 $52.67 $52.68 $52.29 1,055,777
2022-04-19 $52.23 $52.59 $52.19 $52.51 $52.12 367,861
2022-04-18 $52.40 $52.48 $52.20 $52.29 $51.91 175,690
2022-04-14 $52.85 $52.93 $52.41 $52.41 $52.03 269,941
2022-04-13 $52.57 $52.93 $52.57 $52.85 $52.46 151,369
2022-04-12 $52.78 $52.98 $52.40 $52.43 $52.05 153,044
2022-04-11 $52.83 $52.99 $52.53 $52.60 $52.21 215,339
2022-04-08 $53.17 $53.31 $53.00 $53.11 $52.72 98,778
2022-04-07 $53.09 $53.35 $52.92 $53.23 $52.84 227,974
2022-04-06 $53.28 $53.39 $53.01 $53.20 $52.81 192,075
2022-04-05 $54.09 $54.19 $53.55 $53.59 $53.20 105,007
2022-04-04 $54.12 $54.26 $54.00 $54.22 $53.82 164,241
2022-04-01 $54.04 $54.19 $53.91 $54.19 $53.64 351,869
2022-03-31 $54.44 $54.48 $53.94 $53.96 $53.42 324,065
2022-03-30 $54.55 $54.61 $54.32 $54.49 $53.94 145,338
2022-03-29 $54.46 $54.62 $54.33 $54.60 $54.05 281,866
2022-03-28 $53.86 $54.03 $53.65 $53.96 $53.42 199,042
2022-03-25 $53.94 $53.94 $53.62 $53.83 $53.29 120,554
2022-03-24 $53.70 $53.92 $53.55 $53.92 $53.38 154,730
2022-03-23 $53.75 $53.80 $53.55 $53.55 $53.01 169,035
2022-03-22 $53.66 $53.96 $53.66 $53.93 $53.39 153,570
2022-03-21 $53.64 $53.91 $53.41 $53.64 $53.10 236,796
2022-03-18 $53.42 $53.94 $53.34 $53.94 $53.40 172,573
2022-03-17 $53.11 $53.54 $53.04 $53.54 $53.00 139,516
2022-03-16 $52.50 $53.20 $52.31 $53.20 $52.66 169,828
2022-03-15 $51.82 $52.21 $51.76 $52.15 $51.62 453,080
2022-03-14 $51.97 $52.22 $51.61 $51.69 $51.17 1,157,539
2022-03-11 $52.60 $52.65 $51.98 $51.99 $51.47 175,708
2022-03-10 $52.36 $52.46 $52.11 $52.42 $51.89 155,472
2022-03-09 $52.44 $52.84 $52.37 $52.71 $52.18 128,444
2022-03-08 $51.98 $52.51 $51.68 $51.88 $51.36 142,350
2022-03-07 $52.83 $52.87 $51.92 $51.92 $51.40 209,042
2022-03-04 $53.08 $53.09 $52.84 $53.02 $52.49 116,580
2022-03-03 $53.86 $53.86 $53.34 $53.40 $52.86 122,765
2022-03-02 $53.64 $53.87 $53.46 $53.76 $53.22 138,955
2022-03-01 $54.01 $54.01 $53.28 $53.39 $52.85 342,051
2022-02-28 $53.50 $54.05 $53.45 $54.05 $53.51 209,312
2022-02-25 $53.32 $54.02 $53.32 $53.99 $53.45 180,393
2022-02-24 $52.44 $53.31 $52.17 $53.21 $52.67 388,998
2022-02-23 $53.82 $53.93 $53.13 $53.27 $52.73 237,980
2022-02-22 $53.87 $54.03 $53.43 $53.60 $53.06 154,438
2022-02-18 $54.28 $54.36 $53.97 $54.11 $53.56 112,572
2022-02-17 $54.70 $54.70 $54.25 $54.28 $53.73 153,721
2022-02-16 $54.64 $54.90 $54.55 $54.86 $54.31 170,476
2022-02-15 $54.58 $54.75 $54.51 $54.74 $54.19 93,520
2022-02-14 $54.40 $54.40 $54.00 $54.30 $53.75 177,525
2022-02-11 $54.99 $55.09 $54.35 $54.48 $53.93 144,956
2022-02-10 $55.02 $55.55 $54.81 $54.91 $54.36 160,526
2022-02-09 $55.35 $55.60 $55.35 $55.60 $55.04 95,532
2022-02-08 $54.79 $55.12 $54.69 $55.03 $54.48 183,857
2022-02-07 $54.97 $55.08 $54.80 $54.88 $54.33 109,683
2022-02-04 $54.75 $55.10 $54.60 $54.86 $54.31 131,151
2022-02-03 $55.22 $55.29 $54.88 $54.91 $54.36 115,937
2022-02-02 $55.61 $55.70 $55.43 $55.61 $55.05 128,016
2022-02-01 $55.15 $55.40 $54.96 $55.35 $54.79 259,612
2022-01-31 $54.50 $55.15 $54.41 $55.15 $54.59 539,581
2022-01-28 $53.91 $54.49 $53.71 $54.48 $53.93 375,612
2022-01-27 $54.50 $54.63 $53.89 $53.89 $53.35 134,241
2022-01-26 $54.80 $54.93 $53.92 $54.09 $53.54 318,550
2022-01-25 $54.34 $54.69 $53.96 $54.42 $53.87 719,613
2022-01-24 $54.40 $54.79 $53.58 $54.79 $54.24 527,858
2022-01-21 $55.22 $55.39 $54.80 $54.81 $54.26 437,710
2022-01-20 $55.70 $56.02 $55.26 $55.32 $54.76 348,129
2022-01-19 $55.93 $55.99 $55.53 $55.58 $55.02 134,971
2022-01-18 $56.01 $56.01 $55.64 $55.73 $55.17 554,458
2022-01-14 $56.32 $56.46 $56.14 $56.36 $55.79 310,530
2022-01-13 $56.90 $56.96 $56.46 $56.54 $55.97 237,715
2022-01-12 $56.87 $56.96 $56.75 $56.91 $56.34 203,243
2022-01-11 $56.22 $56.66 $56.11 $56.64 $56.07 366,320
2022-01-10 $56.18 $56.27 $55.72 $56.26 $55.69 512,795
2022-01-07 $56.50 $56.55 $56.24 $56.38 $55.81 183,459
2022-01-06 $56.52 $56.64 $56.30 $56.47 $55.90 268,157
2022-01-05 $57.17 $57.23 $56.54 $56.54 $55.97 132,869
2022-01-04 $57.33 $57.34 $57.04 $57.18 $56.60 263,283
2022-01-03 $57.22 $57.22 $56.98 $57.17 $56.59 322,025
2021-12-31 $57.20 $57.24 $57.07 $57.08 $56.50 267,712
2021-12-30 $57.14 $57.28 $57.14 $57.21 $56.63 214,330
2021-12-29 $57.23 $57.23 $57.08 $57.18 $56.60 230,468
2021-12-28 $57.31 $57.36 $57.18 $57.24 $56.66 328,033
2021-12-27 $56.94 $57.24 $56.91 $57.24 $56.66 216,972
2021-12-23 $56.76 $56.91 $56.70 $56.80 $56.23 472,228
2021-12-22 $56.65 $57.06 $56.65 $57.02 $56.04 316,798
2021-12-21 $56.38 $56.72 $56.24 $56.69 $55.72 1,377,702
2021-12-20 $56.29 $56.29 $55.98 $56.21 $55.25 486,653
2021-12-17 $56.70 $56.81 $56.47 $56.64 $55.67 390,644
2021-12-16 $57.08 $57.20 $56.74 $56.90 $55.93 237,108
2021-12-15 $56.66 $57.01 $56.36 $56.95 $55.98 375,890
2021-12-14 $56.66 $56.71 $56.41 $56.58 $55.61 300,604
2021-12-13 $57.11 $57.12 $56.82 $56.92 $55.95 646,065
2021-12-10 $57.01 $57.14 $56.93 $57.10 $56.12 363,385
2021-12-09 $57.09 $57.09 $56.90 $57.01 $56.03 256,410
2021-12-08 $57.12 $57.21 $57.00 $57.14 $56.16 229,429
2021-12-07 $56.90 $57.17 $56.90 $57.11 $56.13 242,014
2021-12-06 $56.43 $56.57 $56.19 $56.57 $55.60 263,642
2021-12-03 $56.51 $56.56 $55.93 $56.14 $55.18 303,814
2021-12-02 $56.06 $56.44 $55.80 $56.44 $55.47 236,408
2021-12-01 $56.50 $56.75 $55.78 $55.78 $54.83 339,101
2021-11-30 $56.53 $56.64 $56.04 $56.23 $55.27 385,295
2021-11-29 $56.52 $56.72 $56.38 $56.57 $55.60 282,642
2021-11-26 $56.57 $56.59 $56.20 $56.30 $55.34 155,232
2021-11-24 $56.82 $57.15 $56.71 $57.15 $56.17 158,889
2021-11-23 $57.07 $57.15 $56.84 $57.01 $56.03 340,293
2021-11-22 $57.40 $57.52 $57.08 $57.08 $56.10 121,169
2021-11-19 $57.48 $57.51 $57.35 $57.40 $56.42 123,519
2021-11-18 $57.37 $57.52 $57.23 $57.48 $56.50 172,014
2021-11-17 $57.36 $57.45 $57.33 $57.38 $56.40 208,734
2021-11-16 $57.45 $57.56 $57.45 $57.50 $56.52 246,540
2021-11-15 $57.61 $57.69 $57.39 $57.52 $56.54 145,154
2021-11-12 $57.47 $57.55 $57.36 $57.50 $56.52 133,099
2021-11-11 $57.37 $57.40 $57.29 $57.33 $56.35 177,212
2021-11-10 $57.59 $57.62 $57.15 $57.28 $56.30 126,887
2021-11-09 $57.72 $57.82 $57.58 $57.70 $56.71 87,135
2021-11-08 $57.70 $57.79 $57.69 $57.77 $56.78 107,210
2021-11-05 $57.72 $57.75 $57.58 $57.68 $56.69 106,378
2021-11-04 $57.42 $57.52 $57.37 $57.50 $56.52 99,808
2021-11-03 $57.08 $57.42 $57.07 $57.34 $56.36 257,689
2021-11-02 $57.12 $57.20 $57.05 $57.13 $56.15 141,779
2021-11-01 $56.97 $57.12 $56.90 $57.08 $56.10 95,584
2021-10-29 $56.80 $56.94 $56.74 $56.90 $55.93 267,179
2021-10-28 $56.79 $57.01 $56.79 $56.98 $56.00 214,299
2021-10-27 $56.90 $56.95 $56.69 $56.79 $55.82 129,652
2021-10-26 $56.99 $57.00 $56.79 $56.90 $55.93 85,887
2021-10-25 $56.65 $56.85 $56.61 $56.78 $55.81 121,720
2021-10-22 $56.71 $56.78 $56.51 $56.64 $55.67 126,077
2021-10-21 $56.60 $56.63 $56.50 $56.58 $55.61 104,030
2021-10-20 $56.65 $56.75 $56.56 $56.75 $55.78 84,775
2021-10-19 $56.42 $56.59 $56.42 $56.57 $55.60 141,266
2021-10-18 $56.20 $56.36 $56.13 $56.25 $55.29 237,245
2021-10-15 $56.33 $56.39 $56.25 $56.30 $55.34 120,789
2021-10-14 $55.88 $56.25 $55.88 $56.25 $55.29 87,889
2021-10-13 $55.45 $55.69 $55.39 $55.68 $54.73 58,713
2021-10-12 $55.42 $55.51 $55.32 $55.42 $54.47 292,791
2021-10-11 $55.48 $55.74 $55.37 $55.42 $54.47 85,637
2021-10-08 $55.75 $55.75 $55.51 $55.55 $54.60 155,819
2021-10-07 $55.62 $55.84 $55.59 $55.63 $54.68 104,091
2021-10-06 $55.04 $55.40 $54.87 $55.38 $54.43 144,866
2021-10-05 $55.23 $55.51 $55.09 $55.42 $54.47 104,575
2021-10-04 $55.47 $55.49 $55.00 $55.21 $54.27 112,508
2021-10-01 $55.49 $55.80 $55.25 $55.80 $54.71 105,251
2021-09-30 $55.79 $55.80 $55.38 $55.47 $54.38 118,736
2021-09-29 $55.81 $55.84 $55.60 $55.63 $54.54 84,103
2021-09-28 $56.05 $56.05 $55.58 $55.62 $54.53 131,444
2021-09-27 $56.36 $56.49 $56.30 $56.33 $55.23 95,962
2021-09-24 $56.41 $56.52 $56.34 $56.52 $55.41 61,425
2021-09-23 $56.49 $56.72 $56.45 $56.70 $55.59 96,361
2021-09-22 $56.13 $56.50 $56.03 $56.41 $55.31 128,578
2021-09-21 $56.09 $56.24 $55.96 $55.96 $54.86 121,619
2021-09-20 $55.84 $56.00 $55.53 $55.90 $54.81 140,030
2021-09-17 $56.80 $56.80 $56.42 $56.47 $55.36 71,982
2021-09-16 $56.86 $56.96 $56.67 $56.88 $55.77 125,789
2021-09-15 $56.82 $57.01 $56.71 $57.01 $55.89 343,143
2021-09-14 $57.01 $57.06 $56.70 $56.70 $55.59 81,449
2021-09-13 $56.99 $57.01 $56.78 $56.91 $55.80 76,503
2021-09-10 $57.09 $57.16 $56.76 $56.76 $55.65 114,346
2021-09-09 $57.07 $57.16 $56.97 $57.05 $55.93 66,816
2021-09-08 $57.15 $57.15 $56.90 $57.07 $55.95 74,983
2021-09-07 $57.28 $57.29 $57.15 $57.22 $56.10 112,979
2021-09-03 $57.16 $57.36 $57.16 $57.29 $56.17 53,614
2021-09-02 $57.33 $57.33 $57.21 $57.22 $56.10 63,267
2021-09-01 $57.17 $57.25 $57.12 $57.18 $56.06 91,453
2021-08-31 $57.08 $57.10 $56.95 $57.10 $55.98 60,537
2021-08-30 $56.98 $57.08 $56.88 $57.08 $55.96 84,329
2021-08-27 $56.55 $56.93 $56.55 $56.93 $55.82 143,162
2021-08-26 $56.62 $56.69 $56.48 $56.55 $55.44 91,520
2021-08-25 $56.70 $56.74 $56.64 $56.67 $55.56 108,967
2021-08-24 $56.57 $56.76 $56.57 $56.67 $55.56 94,717
2021-08-23 $56.39 $56.61 $56.35 $56.59 $55.48 137,095
2021-08-20 $56.01 $56.22 $55.99 $56.15 $55.05 135,570
2021-08-19 $55.90 $56.10 $55.85 $56.04 $54.94 105,174
2021-08-18 $56.38 $56.47 $56.13 $56.19 $55.09 108,690
2021-08-17 $56.48 $56.48 $56.19 $56.33 $55.23 106,881
2021-08-16 $56.68 $56.73 $56.47 $56.72 $55.61 79,305
2021-08-13 $56.69 $56.79 $56.63 $56.79 $55.68 1,021,159
2021-08-12 $56.60 $56.66 $56.45 $56.66 $55.55 69,815
2021-08-11 $56.53 $56.65 $56.46 $56.65 $55.54 61,541
2021-08-10 $56.50 $56.50 $56.40 $56.42 $55.32 88,865
2021-08-09 $56.50 $56.50 $56.39 $56.44 $55.34 84,909
2021-08-06 $56.53 $56.62 $56.41 $56.41 $55.31 100,230
2021-08-05 $56.56 $56.63 $56.51 $56.63 $55.52 56,900
2021-08-04 $56.61 $56.61 $56.41 $56.41 $55.31 68,006
2021-08-03 $56.43 $56.60 $56.26 $56.60 $55.49 62,680
2021-08-02 $56.51 $56.52 $56.26 $56.26 $55.16 119,039
2021-07-30 $56.24 $56.38 $56.18 $56.18 $55.08 73,430
2021-07-29 $56.32 $56.49 $56.32 $56.47 $55.36 82,950
2021-07-28 $56.17 $56.30 $56.06 $56.30 $55.20 72,671
2021-07-27 $56.17 $56.17 $55.88 $56.02 $54.92 61,550
2021-07-26 $56.10 $56.28 $56.10 $56.28 $55.18 85,607
2021-07-23 $56.16 $56.29 $56.08 $56.22 $55.12 72,738
2021-07-22 $56.00 $56.10 $55.94 $56.08 $54.98 74,874
2021-07-21 $55.81 $55.99 $55.78 $55.92 $54.83 121,429
2021-07-20 $55.30 $55.76 $55.26 $55.73 $54.64 88,306
2021-07-19 $55.42 $55.42 $55.10 $55.25 $54.17 143,872
2021-07-16 $56.04 $56.29 $55.70 $55.70 $54.61 69,319
2021-07-15 $56.03 $56.11 $55.90 $56.03 $54.93 157,914
2021-07-14 $56.28 $56.28 $56.08 $56.22 $55.12 69,640
2021-07-13 $56.18 $56.25 $56.03 $56.07 $54.97 162,094
2021-07-12 $56.17 $56.25 $56.09 $56.24 $55.14 126,236
2021-07-09 $55.96 $56.17 $55.88 $56.17 $55.07 82,202
2021-07-08 $55.76 $55.79 $55.52 $55.70 $54.61 114,031
2021-07-07 $56.06 $56.13 $55.91 $56.07 $54.97 76,398
2021-07-06 $56.13 $56.13 $55.76 $55.99 $54.89 119,126
2021-07-02 $55.99 $56.07 $55.87 $56.07 $54.97 90,653
2021-07-01 $56.08 $56.15 $55.98 $56.08 $54.71 70,982
2021-06-30 $56.06 $56.06 $55.96 $56.00 $54.64 83,625
2021-06-29 $56.14 $56.14 $56.02 $56.07 $54.70 111,551
2021-06-28 $56.18 $56.18 $55.96 $56.05 $54.68 86,600
2021-06-25 $56.01 $56.10 $55.98 $56.01 $54.65 70,520
2021-06-24 $55.89 $56.00 $55.89 $55.93 $54.57 103,361
2021-06-23 $55.70 $55.87 $55.70 $55.70 $54.34 64,934
2021-06-22 $55.64 $55.86 $55.54 $55.74 $54.38 154,570
2021-06-21 $55.30 $55.69 $55.27 $55.68 $54.32 108,230
2021-06-18 $55.48 $55.48 $55.26 $55.26 $53.91 945,391
2021-06-17 $55.75 $55.83 $55.58 $55.70 $54.34 96,155
2021-06-16 $56.16 $56.16 $55.63 $55.82 $54.46 139,865
2021-06-15 $56.32 $56.32 $56.00 $56.02 $54.66 67,790
2021-06-14 $56.13 $56.17 $56.01 $56.17 $54.80 63,369
2021-06-11 $56.00 $56.12 $56.00 $56.08 $54.71 46,994
2021-06-10 $56.04 $56.10 $55.90 $56.01 $54.65 62,127
2021-06-09 $55.98 $56.03 $55.88 $55.88 $54.52 85,541
2021-06-08 $55.93 $56.00 $55.85 $55.90 $54.54 86,992
2021-06-07 $55.88 $55.92 $55.83 $55.87 $54.51 164,459
2021-06-04 $55.72 $55.95 $55.72 $55.95 $54.59 60,210
2021-06-03 $55.54 $55.63 $55.35 $55.58 $54.23 95,058
2021-06-02 $55.72 $55.81 $55.69 $55.80 $54.44 95,383
2021-06-01 $55.83 $55.86 $55.64 $55.69 $54.33 102,902
2021-05-28 $55.62 $55.68 $55.55 $55.59 $54.24 88,968
2021-05-27 $55.54 $55.56 $55.45 $55.50 $54.15 88,619
2021-05-26 $55.47 $55.50 $55.36 $55.48 $54.13 84,912
2021-05-25 $55.43 $55.51 $55.32 $55.32 $53.97 106,981
2021-05-24 $55.26 $55.42 $55.19 $55.30 $53.95 88,682
2021-05-21 $55.23 $55.23 $54.95 $55.07 $53.73 60,006
2021-05-20 $54.82 $55.13 $54.80 $55.11 $53.77 153,237
2021-05-19 $54.40 $54.70 $54.30 $54.69 $53.36 199,249
2021-05-18 $55.06 $55.08 $54.82 $54.82 $53.48 94,025
2021-05-17 $55.05 $55.05 $54.76 $54.92 $53.58 128,571
2021-05-14 $54.77 $55.05 $54.66 $54.96 $53.62 103,944
2021-05-13 $54.26 $54.56 $54.22 $54.49 $53.16 143,057
2021-05-12 $54.59 $54.73 $54.07 $54.10 $52.78 143,046
2021-05-11 $54.80 $54.93 $54.58 $54.85 $53.51 109,154
2021-05-10 $55.64 $55.64 $55.18 $55.18 $53.84 336,761
2021-05-07 $55.46 $55.63 $55.33 $55.61 $54.26 250,135
2021-05-06 $55.00 $55.32 $54.94 $55.32 $53.97 72,277
2021-05-05 $55.05 $55.10 $54.96 $54.96 $53.62 99,798
2021-05-04 $54.97 $54.97 $54.58 $54.86 $53.52 130,461
2021-05-03 $55.13 $55.22 $55.06 $55.06 $53.72 85,429
2021-04-30 $55.14 $55.14 $54.86 $54.88 $53.54 95,029
2021-04-29 $55.25 $55.39 $55.02 $55.25 $53.90 240,919
2021-04-28 $55.17 $55.31 $55.10 $55.24 $53.89 124,547
2021-04-27 $55.20 $55.20 $55.08 $55.16 $53.82 66,096
2021-04-26 $55.14 $55.25 $55.14 $55.24 $53.89 123,359
2021-04-23 $54.94 $55.23 $54.87 $55.11 $53.77 75,082
2021-04-22 $54.94 $55.04 $54.64 $54.73 $53.40 72,748
2021-04-21 $54.56 $54.97 $54.55 $54.94 $53.60 56,245
2021-04-20 $54.86 $54.86 $54.49 $54.62 $53.29 76,680
2021-04-19 $55.10 $55.11 $54.89 $54.94 $53.60 155,909
2021-04-16 $55.13 $55.23 $55.00 $55.16 $53.82 106,499
2021-04-15 $54.89 $55.04 $54.84 $54.96 $53.62 96,216
2021-04-14 $54.70 $54.80 $54.55 $54.63 $53.30 154,694
2021-04-13 $54.49 $54.69 $54.43 $54.68 $53.35 111,241
2021-04-12 $54.51 $54.57 $54.38 $54.49 $53.16 141,781
2021-04-09 $54.42 $54.59 $54.34 $54.59 $53.26 91,686
2021-04-08 $54.31 $54.46 $54.30 $54.46 $53.13 71,344
2021-04-07 $54.24 $54.28 $54.13 $54.23 $52.91 159,977
2021-04-06 $54.23 $54.35 $54.17 $54.27 $52.95 107,243
2021-04-05 $54.16 $54.33 $54.08 $54.33 $53.01 113,215
2021-04-01 $53.78 $54.04 $53.78 $54.04 $52.61 99,675
2021-03-31 $53.44 $53.69 $53.41 $53.56 $52.15 204,154
2021-03-30 $53.38 $53.54 $53.27 $53.43 $52.02 90,584
2021-03-29 $53.41 $53.59 $53.31 $53.55 $52.14 129,870
2021-03-26 $53.25 $53.68 $53.14 $53.68 $52.26 504,698
2021-03-25 $52.88 $53.20 $52.70 $53.14 $51.74 120,532
2021-03-24 $53.22 $53.29 $52.90 $52.90 $51.50 86,227
2021-03-23 $53.45 $53.45 $53.08 $53.12 $51.72 75,085
2021-03-22 $53.42 $53.65 $53.34 $53.55 $52.14 136,056
2021-03-19 $53.38 $53.47 $53.09 $53.40 $51.99 94,925
2021-03-18 $53.55 $53.73 $53.29 $53.34 $51.93 85,820
2021-03-17 $53.53 $53.94 $53.44 $53.89 $52.47 88,379
2021-03-16 $53.80 $53.85 $53.62 $53.75 $52.33 159,254
2021-03-15 $53.60 $53.77 $53.40 $53.76 $52.34 161,876
2021-03-12 $53.50 $53.56 $53.32 $53.49 $52.08 122,295
2021-03-11 $53.54 $53.78 $53.44 $53.68 $52.26 245,531
2021-03-10 $53.16 $53.37 $53.13 $53.23 $51.82 119,156
2021-03-09 $52.82 $53.23 $52.82 $53.07 $51.67 1,048,515
2021-03-08 $52.77 $52.91 $52.51 $52.53 $51.14 332,867
2021-03-05 $52.62 $52.82 $51.97 $52.80 $51.41 111,630
2021-03-04 $52.78 $52.97 $52.00 $52.29 $50.91 187,348
2021-03-03 $53.15 $53.22 $52.83 $52.83 $51.43 177,718
2021-03-02 $53.43 $53.43 $53.16 $53.22 $51.81 112,332
2021-03-01 $53.04 $53.48 $53.04 $53.40 $51.99 102,008
2021-02-26 $52.99 $52.99 $52.44 $52.66 $51.27 104,811
2021-02-25 $53.62 $53.68 $52.68 $52.77 $51.38 108,746
2021-02-24 $53.24 $53.72 $53.12 $53.72 $52.30 94,919
2021-02-23 $53.19 $53.57 $52.85 $53.42 $52.01 157,516
2021-02-22 $53.54 $53.64 $53.41 $53.42 $52.01 125,215
2021-02-19 $53.89 $53.93 $53.70 $53.75 $52.33 117,881
2021-02-18 $53.77 $53.77 $53.46 $53.71 $52.29 92,043
2021-02-17 $53.86 $53.97 $53.69 $53.91 $52.49 90,222
2021-02-16 $54.04 $54.18 $53.93 $53.95 $52.53 147,580
2021-02-12 $53.79 $54.00 $53.79 $53.97 $52.54 119,225
2021-02-11 $53.90 $53.98 $53.73 $53.88 $52.46 143,357
2021-02-10 $53.85 $53.96 $53.57 $53.73 $52.31 145,804
2021-02-09 $53.74 $53.83 $53.64 $53.75 $52.33 111,286
2021-02-08 $53.57 $53.69 $53.53 $53.69 $52.27 102,119
2021-02-05 $53.38 $53.44 $53.27 $53.37 $51.96 74,433
2021-02-04 $53.06 $53.25 $52.98 $53.23 $51.82 82,170
2021-02-03 $52.90 $53.10 $52.88 $53.02 $51.62 97,832
2021-02-02 $52.77 $53.04 $52.77 $53.00 $51.60 92,021
2021-02-01 $52.32 $52.61 $52.20 $52.57 $51.18 126,959
2021-01-29 $52.42 $52.50 $51.90 $52.05 $50.68 151,480
2021-01-28 $52.53 $52.96 $52.50 $52.72 $51.33 76,007
2021-01-27 $52.84 $52.86 $52.37 $52.40 $51.02 126,726
2021-01-26 $53.35 $53.39 $53.19 $53.29 $51.88 86,718
2021-01-25 $53.30 $53.34 $52.89 $53.27 $51.86 193,326
2021-01-22 $53.04 $53.29 $53.04 $53.21 $51.80 101,784
2021-01-21 $53.42 $53.42 $53.24 $53.37 $51.96 82,947
2021-01-20 $53.16 $53.40 $53.12 $53.35 $51.94 129,651
2021-01-19 $52.94 $53.11 $52.82 $52.98 $51.58 133,018
2021-01-15 $52.87 $52.87 $52.50 $52.67 $51.28 108,717
2021-01-14 $53.10 $53.22 $52.98 $53.02 $51.62 81,484
2021-01-13 $52.81 $53.04 $52.81 $52.93 $51.53 109,644
2021-01-12 $52.69 $52.90 $52.65 $52.88 $51.48 119,202
2021-01-11 $52.71 $52.89 $52.63 $52.78 $51.39 243,831
2021-01-08 $52.97 $53.09 $52.76 $53.06 $51.66 133,226
2021-01-07 $52.68 $52.88 $52.60 $52.77 $51.38 139,134
2021-01-06 $52.28 $52.78 $52.20 $52.51 $51.12 109,397
2021-01-05 $52.12 $52.42 $52.10 $52.33 $50.95 167,035
2021-01-04 $52.41 $52.54 $51.79 $52.07 $50.69 245,499
2020-12-31 $52.28 $52.29 $52.10 $52.20 $50.82 97,707
2020-12-30 $52.27 $52.33 $52.18 $52.24 $50.86 82,322
2020-12-29 $52.28 $52.28 $52.04 $52.13 $50.75 104,835
2020-12-28 $52.04 $52.05 $51.97 $52.03 $50.66 121,590
2020-12-24 $51.80 $51.90 $51.71 $51.86 $50.49 106,514
2020-12-23 $51.98 $52.14 $51.92 $52.02 $50.32 84,391
2020-12-22 $51.91 $51.95 $51.77 $51.82 $50.13 120,723
2020-12-21 $51.70 $51.99 $51.49 $51.90 $50.21 120,298
2020-12-18 $52.36 $52.36 $52.06 $52.22 $50.52 102,890
2020-12-17 $52.18 $52.36 $52.18 $52.36 $50.65 124,490
2020-12-16 $52.12 $52.16 $51.96 $52.06 $50.36 100,124
2020-12-15 $51.75 $52.08 $51.67 $52.08 $50.38 84,032
2020-12-14 $51.91 $51.95 $51.63 $51.66 $49.97 87,286
2020-12-11 $51.60 $51.74 $51.52 $51.74 $50.05 99,383
2020-12-10 $51.51 $51.83 $51.50 $51.78 $50.09 135,990
2020-12-09 $52.00 $52.00 $51.53 $51.67 $49.98 89,147
2020-12-08 $51.72 $51.90 $51.58 $51.90 $50.21 109,874
2020-12-07 $51.77 $51.83 $51.66 $51.73 $50.04 95,083
2020-12-04 $51.71 $51.86 $51.71 $51.86 $50.17 486,607
2020-12-03 $51.53 $51.72 $51.53 $51.60 $49.92 104,258
2020-12-02 $51.36 $51.52 $51.28 $51.52 $49.84 131,392
2020-12-01 $51.55 $51.56 $51.40 $51.45 $49.77 168,175
2020-11-30 $51.29 $51.29 $50.95 $51.08 $49.41 127,961
2020-11-27 $51.41 $51.46 $51.35 $51.46 $49.78 52,598
2020-11-25 $51.27 $51.28 $51.11 $51.26 $49.59 116,824
2020-11-24 $51.10 $51.32 $51.01 $51.27 $49.60 223,846
2020-11-23 $50.87 $50.96 $50.68 $50.83 $49.17 123,213
2020-11-20 $50.80 $50.90 $50.70 $50.74 $49.08 107,382
2020-11-19 $50.48 $50.79 $50.47 $50.70 $49.05 92,393
2020-11-18 $50.92 $50.94 $50.59 $50.59 $48.94 109,340
2020-11-17 $50.76 $50.92 $50.66 $50.79 $49.13 123,755
2020-11-16 $50.75 $50.86 $50.67 $50.85 $49.19 87,030
2020-11-13 $50.33 $50.52 $50.26 $50.51 $48.86 126,259
2020-11-12 $50.33 $50.33 $49.92 $50.04 $48.41 103,043
2020-11-11 $50.32 $50.41 $50.21 $50.41 $48.76 101,823
2020-11-10 $49.99 $50.23 $49.86 $50.17 $48.53 174,852
2020-11-09 $50.86 $50.86 $50.10 $50.15 $48.51 114,892
2020-11-06 $49.59 $49.76 $49.52 $49.60 $47.98 273,460
2020-11-05 $49.51 $49.77 $49.50 $49.64 $48.02 107,765
2020-11-04 $48.76 $49.31 $48.69 $49.07 $47.47 85,853
2020-11-03 $48.22 $48.50 $48.13 $48.39 $46.81 79,474
2020-11-02 $47.88 $47.93 $47.59 $47.84 $46.28 135,390
2020-10-30 $47.55 $47.69 $47.22 $47.50 $45.95 148,060
2020-10-29 $47.49 $47.95 $47.49 $47.74 $46.18 221,034
2020-10-28 $48.02 $48.02 $47.50 $47.50 $45.95 254,209
2020-10-27 $48.62 $48.69 $48.51 $48.51 $46.93 123,665
2020-10-26 $48.83 $48.92 $48.36 $48.60 $47.01 179,989
2020-10-23 $49.15 $49.22 $49.01 $49.22 $47.61 62,016
2020-10-22 $48.99 $49.11 $48.79 $49.10 $47.50 92,103
2020-10-21 $49.06 $49.25 $48.90 $48.91 $47.31 85,734
2020-10-20 $49.08 $49.29 $49.01 $49.09 $47.49 79,926
2020-10-19 $49.36 $49.38 $48.84 $48.84 $47.25 89,794
2020-10-16 $49.33 $49.45 $49.25 $49.27 $47.66 70,053
2020-10-15 $48.99 $49.23 $48.85 $49.22 $47.61 104,951
2020-10-14 $49.51 $49.64 $49.28 $49.30 $47.69 67,296
2020-10-13 $49.67 $49.67 $49.41 $49.55 $47.93 90,859
2020-10-12 $49.52 $49.82 $49.49 $49.68 $48.06 80,400
2020-10-09 $49.21 $49.37 $49.20 $49.37 $47.76 156,148
2020-10-08 $48.93 $49.13 $48.93 $49.13 $47.53 84,157
2020-10-07 $48.70 $48.88 $48.66 $48.78 $47.19 62,675
2020-10-06 $48.73 $48.92 $48.35 $48.38 $46.80 109,578
2020-10-05 $48.43 $48.82 $48.43 $48.66 $47.07 99,256
2020-10-02 $47.98 $48.37 $47.98 $48.20 $46.63 176,825
2020-10-01 $48.52 $48.66 $48.46 $48.64 $46.89 90,599
2020-09-30 $48.22 $48.60 $48.22 $48.44 $46.70 207,517
2020-09-29 $48.40 $48.43 $48.19 $48.32 $46.59 108,393
2020-09-28 $48.27 $48.40 $48.21 $48.40 $46.66 80,100
2020-09-25 $47.35 $47.91 $47.35 $47.91 $46.19 133,778
2020-09-24 $47.46 $47.82 $47.25 $47.60 $45.89 96,362
2020-09-23 $48.10 $48.51 $47.50 $47.50 $45.80 113,776
2020-09-22 $48.01 $48.16 $47.74 $48.15 $46.42 112,723
2020-09-21 $48.02 $48.05 $47.59 $47.94 $46.22 111,813
2020-09-18 $48.92 $48.92 $48.35 $48.48 $46.74 79,650
2020-09-17 $48.69 $48.89 $48.58 $48.76 $47.01 91,646
2020-09-16 $49.12 $49.27 $48.91 $49.01 $47.25 165,420
2020-09-15 $49.16 $49.22 $48.96 $49.08 $47.32 131,988
2020-09-14 $48.85 $48.97 $48.76 $48.88 $47.13 132,223
2020-09-11 $48.58 $48.67 $48.27 $48.53 $46.79 83,780
2020-09-10 $48.91 $49.01 $48.32 $48.39 $46.65 105,246
2020-09-09 $48.69 $48.98 $48.58 $48.85 $47.10 458,594
2020-09-08 $48.80 $48.80 $48.21 $48.27 $46.54 160,192
2020-09-04 $49.14 $49.27 $48.37 $48.93 $47.17 110,923
2020-09-03 $49.85 $49.88 $48.89 $49.04 $47.28 142,834
2020-09-02 $49.83 $50.07 $49.65 $50.06 $48.26 91,568
2020-09-01 $49.38 $49.62 $49.32 $49.62 $47.84 109,326
2020-08-31 $49.48 $49.49 $49.27 $49.36 $47.59 125,813
2020-08-28 $49.31 $49.51 $49.30 $49.48 $47.70 83,568
2020-08-27 $49.44 $49.45 $49.11 $49.23 $47.46 79,184
2020-08-26 $49.20 $49.41 $49.14 $49.41 $47.64 53,264
2020-08-25 $49.12 $49.17 $48.96 $49.12 $47.36 176,265
2020-08-24 $48.94 $49.09 $48.81 $49.06 $47.30 117,919
2020-08-21 $48.69 $48.78 $48.55 $48.78 $47.03 85,415
2020-08-20 $48.45 $48.77 $48.44 $48.75 $47.00 71,440
2020-08-19 $49.02 $49.02 $48.67 $48.67 $46.92 71,434
2020-08-18 $48.85 $48.95 $48.71 $48.91 $47.15 69,175
2020-08-17 $48.80 $48.88 $48.77 $48.83 $47.08 82,082
2020-08-14 $48.60 $48.72 $48.56 $48.66 $46.91 64,031
2020-08-13 $48.82 $48.89 $48.61 $48.75 $47.00 64,881
2020-08-12 $48.73 $48.95 $48.73 $48.91 $47.15 91,420
2020-08-11 $48.80 $48.84 $48.35 $48.44 $46.70 95,965
2020-08-10 $48.48 $48.61 $48.40 $48.59 $46.85 83,186
2020-08-07 $48.53 $48.53 $48.32 $48.45 $46.71 77,830
2020-08-06 $48.42 $48.62 $48.35 $48.62 $46.88 82,796
2020-08-05 $48.33 $48.53 $48.33 $48.40 $46.66 121,911
2020-08-04 $48.04 $48.28 $48.02 $48.28 $46.55 58,660
2020-08-03 $47.78 $48.08 $47.78 $48.08 $46.35 91,482
2020-07-31 $47.82 $47.82 $47.33 $47.71 $46.00 86,901
2020-07-30 $47.61 $47.86 $47.40 $47.82 $46.10 149,487
2020-07-29 $47.79 $48.09 $47.77 $47.98 $46.26 97,330
2020-07-28 $47.81 $47.83 $47.62 $47.66 $45.95 56,223
2020-07-27 $47.68 $47.85 $47.61 $47.85 $46.13 134,033
2020-07-24 $47.59 $47.59 $47.40 $47.46 $45.76 118,097
2020-07-23 $47.98 $48.04 $47.59 $47.64 $45.93 89,005
2020-07-22 $47.83 $48.00 $47.82 $48.00 $46.28 75,607
2020-07-21 $47.85 $48.00 $47.79 $47.86 $46.14 175,181
2020-07-20 $47.56 $47.72 $47.43 $47.71 $46.00 99,671
2020-07-17 $47.49 $47.49 $47.28 $47.48 $45.78 118,486
2020-07-16 $47.33 $47.38 $47.21 $47.34 $45.64 88,120
2020-07-15 $47.56 $47.58 $47.30 $47.50 $45.80 74,313
2020-07-14 $46.63 $47.19 $46.53 $47.19 $45.50 117,089
2020-07-13 $47.17 $47.38 $46.69 $46.72 $45.04 158,427
2020-07-10 $46.77 $47.05 $46.67 $47.05 $45.36 113,472
2020-07-09 $47.03 $47.03 $46.50 $46.80 $45.12 88,700
2020-07-08 $46.79 $47.00 $46.70 $46.98 $45.29 135,537
2020-07-07 $46.88 $46.98 $46.63 $46.72 $45.04 151,069
2020-07-06 $46.89 $47.06 $46.85 $47.03 $45.34 139,161
2020-07-02 $46.57 $46.78 $46.39 $46.50 $44.83 287,738
2020-07-01 $46.35 $46.61 $46.34 $46.46 $44.50 92,000
2020-06-30 $46.09 $46.45 $46.04 $46.39 $44.43 95,735
2020-06-29 $45.90 $46.14 $45.69 $46.13 $44.19 1,485,655
2020-06-26 $46.20 $46.29 $45.72 $45.83 $43.90 212,904
2020-06-25 $45.95 $46.31 $45.82 $46.27 $44.32 71,826
2020-06-24 $46.50 $46.55 $45.80 $46.05 $44.11 309,062
2020-06-23 $46.88 $46.97 $46.69 $46.75 $44.78 99,480
2020-06-22 $46.29 $46.63 $46.29 $46.62 $44.66 119,450
2020-06-19 $46.71 $46.81 $46.21 $46.38 $44.43 132,612
2020-06-18 $46.40 $46.52 $46.34 $46.51 $44.55 207,943
2020-06-17 $46.68 $46.77 $46.43 $46.54 $44.58 190,513
2020-06-16 $46.73 $46.84 $46.13 $46.59 $44.63 152,512
2020-06-15 $45.29 $46.20 $45.12 $46.06 $44.12 108,377
2020-06-12 $46.24 $46.29 $45.46 $45.93 $43.99 203,751
2020-06-11 $46.27 $46.95 $45.34 $45.48 $43.56 217,392
2020-06-10 $47.30 $47.44 $47.06 $47.14 $45.15 106,898
2020-06-09 $47.28 $47.38 $47.02 $47.30 $45.31 87,212
2020-06-08 $47.17 $47.50 $47.17 $47.50 $45.50 174,465
2020-06-05 $47.09 $47.28 $46.97 $47.11 $45.12 191,051
2020-06-04 $46.47 $46.58 $46.25 $46.37 $44.42 119,770
2020-06-03 $46.27 $46.64 $46.27 $46.58 $44.62 171,298
2020-06-02 $45.86 $46.07 $45.86 $46.07 $44.13 91,746
2020-06-01 $45.44 $45.78 $45.43 $45.78 $43.85 118,431
2020-05-29 $45.33 $45.52 $45.07 $45.41 $43.50 95,510
2020-05-28 $45.55 $45.68 $45.25 $45.35 $43.44 128,554
2020-05-27 $45.14 $45.34 $44.84 $45.30 $43.39 1,402,863
2020-05-26 $45.01 $45.10 $44.87 $44.94 $43.05 147,575
2020-05-22 $44.26 $44.38 $44.14 $44.35 $42.48 99,760
2020-05-21 $44.61 $44.68 $44.26 $44.36 $42.49 106,632
2020-05-20 $44.44 $44.66 $44.41 $44.63 $42.75 93,150
2020-05-19 $44.25 $44.43 $44.10 $44.12 $42.26 86,277
2020-05-18 $43.97 $44.45 $43.97 $44.37 $42.50 204,422
2020-05-15 $43.13 $43.39 $43.07 $43.35 $41.52 213,494
2020-05-14 $42.85 $43.37 $42.63 $43.37 $41.54 83,116
2020-05-13 $43.68 $43.68 $43.03 $43.19 $41.37 132,643
2020-05-12 $44.19 $44.19 $43.56 $43.56 $41.72 190,387
2020-05-11 $43.87 $44.12 $43.80 $43.98 $42.13 184,272
2020-05-08 $44.01 $44.14 $43.93 $44.12 $42.26 113,296
2020-05-07 $43.51 $43.82 $43.51 $43.60 $41.76 191,968
2020-05-06 $43.59 $43.65 $43.25 $43.25 $41.43 161,473
2020-05-05 $43.54 $43.74 $43.43 $43.47 $41.64 241,684
2020-05-04 $42.97 $43.25 $42.91 $43.25 $41.43 200,394
2020-05-01 $43.40 $43.44 $43.06 $43.16 $41.34 186,571
2020-04-30 $44.17 $44.17 $43.81 $43.89 $42.04 155,675
2020-04-29 $44.19 $44.45 $44.07 $44.38 $42.51 166,990
2020-04-28 $44.03 $44.18 $43.62 $43.70 $41.86 154,011
2020-04-27 $43.45 $43.67 $43.38 $43.63 $41.79 358,803
2020-04-24 $43.07 $43.33 $42.89 $43.25 $41.43 442,181
2020-04-23 $43.13 $43.39 $42.87 $43.02 $41.21 239,679
2020-04-22 $42.90 $43.04 $42.77 $42.97 $41.16 160,850
2020-04-21 $42.85 $42.85 $42.31 $42.37 $40.58 210,303
2020-04-20 $43.14 $43.43 $43.02 $43.07 $41.25 253,711
2020-04-17 $43.35 $43.52 $43.22 $43.48 $41.65 233,639
2020-04-16 $42.86 $42.95 $42.63 $42.94 $41.13 181,513
2020-04-15 $42.86 $42.96 $42.59 $42.71 $40.91 239,242
2020-04-14 $43.14 $43.43 $43.09 $43.39 $41.56 174,438
2020-04-13 $42.98 $42.98 $42.46 $42.75 $40.95 335,086
2020-04-09 $42.87 $43.24 $42.79 $43.04 $41.23 405,892
2020-04-08 $42.04 $42.50 $41.79 $42.38 $40.59 218,037
2020-04-07 $42.43 $42.58 $41.75 $41.75 $39.99 209,890
2020-04-06 $41.21 $41.85 $41.03 $41.82 $40.06 211,233
2020-04-03 $40.62 $40.75 $40.13 $40.37 $38.67 127,564
2020-04-02 $40.32 $40.81 $40.18 $40.80 $39.08 166,306
2020-04-01 $40.56 $40.93 $40.29 $40.45 $38.57 163,768
2020-03-31 $41.55 $41.90 $41.30 $41.38 $39.46 252,685
2020-03-30 $41.18 $41.80 $41.10 $41.73 $39.79 238,155
2020-03-27 $41.03 $41.60 $40.74 $41.10 $39.19 314,836
2020-03-26 $40.57 $42.02 $40.54 $41.65 $39.71 566,837
2020-03-25 $39.66 $41.05 $39.55 $40.31 $38.44 256,962
2020-03-24 $38.67 $39.81 $38.67 $39.50 $37.66 486,333
2020-03-23 $37.83 $38.43 $37.26 $37.67 $35.92 927,796
2020-03-20 $38.75 $39.20 $37.81 $37.97 $36.20 584,389
2020-03-19 $38.05 $38.92 $37.55 $38.36 $36.58 389,823
2020-03-18 $38.23 $39.07 $36.81 $38.46 $36.67 410,863
2020-03-17 $39.56 $40.26 $38.91 $39.85 $38.00 347,823
2020-03-16 $38.93 $40.32 $37.83 $39.22 $37.40 593,135
2020-03-13 $41.71 $41.92 $40.23 $41.61 $39.68 527,230
2020-03-12 $41.22 $41.39 $39.27 $40.23 $38.36 447,906
2020-03-11 $43.96 $44.09 $42.98 $43.15 $41.14 346,743
2020-03-10 $44.69 $44.69 $43.69 $44.62 $42.55 255,194
2020-03-09 $43.72 $44.54 $42.75 $43.69 $41.66 419,648
2020-03-06 $45.55 $45.92 $45.44 $45.81 $43.68 147,385
2020-03-05 $46.46 $46.64 $46.05 $46.26 $44.11 198,232
2020-03-04 $46.60 $47.09 $46.41 $47.06 $44.87 142,341
2020-03-03 $46.54 $47.83 $45.89 $46.09 $43.95 335,382
2020-03-02 $45.70 $46.48 $45.56 $46.46 $44.30 213,042
2020-02-28 $44.99 $45.70 $44.77 $45.70 $43.58 306,421
2020-02-27 $46.22 $46.55 $45.73 $45.73 $43.60 184,965
2020-02-26 $46.97 $47.23 $46.76 $46.77 $44.60 155,154
2020-02-25 $47.62 $47.64 $46.73 $46.81 $44.63 171,212
2020-02-24 $47.48 $47.73 $47.36 $47.55 $45.34 155,189
2020-02-21 $48.52 $48.62 $48.41 $48.51 $46.25 222,643
2020-02-20 $48.65 $48.83 $48.50 $48.63 $46.37 114,605
2020-02-19 $48.73 $48.86 $48.72 $48.76 $46.49 98,692
2020-02-18 $48.58 $48.73 $48.58 $48.65 $46.39 154,848
2020-02-14 $48.76 $48.83 $48.70 $48.80 $46.53 100,831
2020-02-13 $48.72 $48.85 $48.69 $48.77 $46.50 105,287
2020-02-12 $48.84 $48.89 $48.80 $48.89 $46.62 56,818
2020-02-11 $48.67 $48.82 $48.67 $48.71 $46.45 101,581
2020-02-10 $48.30 $48.55 $48.30 $48.51 $46.25 105,429
2020-02-07 $48.50 $48.51 $48.38 $48.43 $46.18 88,186
2020-02-06 $48.65 $48.65 $48.52 $48.60 $46.34 91,510
2020-02-05 $48.53 $48.53 $48.35 $48.51 $46.25 84,636
2020-02-04 $48.19 $48.27 $48.17 $48.24 $46.00 99,278
2020-02-03 $47.66 $47.90 $47.66 $47.73 $45.51 243,681
2020-01-31 $47.85 $47.89 $47.51 $47.64 $45.43 100,592
2020-01-30 $47.89 $48.09 $47.77 $48.08 $45.84 203,337
2020-01-29 $48.20 $48.25 $48.09 $48.12 $45.88 240,905
2020-01-28 $47.86 $48.13 $47.83 $48.04 $45.81 90,847
2020-01-27 $47.81 $47.91 $47.71 $47.77 $45.55 126,726
2020-01-24 $48.63 $48.63 $48.22 $48.26 $46.02 281,350
2020-01-23 $48.38 $48.54 $48.31 $48.47 $46.22 113,467
2020-01-22 $48.55 $48.64 $48.47 $48.47 $46.22 103,920
2020-01-21 $48.56 $48.60 $48.41 $48.47 $46.22 158,906
2020-01-17 $48.60 $48.61 $48.53 $48.61 $46.35 77,784
2020-01-16 $48.47 $48.52 $48.44 $48.46 $46.21 95,652
2020-01-15 $48.32 $48.40 $48.27 $48.27 $46.03 84,925
2020-01-14 $48.25 $48.32 $48.23 $48.31 $46.06 89,334
2020-01-13 $48.14 $48.29 $48.11 $48.26 $46.02 92,561
2020-01-10 $48.22 $48.24 $48.08 $48.13 $45.89 215,588
2020-01-09 $48.04 $48.14 $48.01 $48.09 $45.85 127,165
2020-01-08 $47.93 $48.05 $47.88 $47.92 $45.69 93,372
2020-01-07 $47.98 $47.98 $47.85 $47.91 $45.68 144,701
2020-01-06 $47.80 $48.00 $47.75 $48.00 $45.77 250,425
2020-01-03 $47.82 $48.01 $47.82 $47.94 $45.71 129,931
2020-01-02 $48.01 $48.14 $47.96 $48.13 $45.89 216,901
2019-12-31 $47.74 $47.84 $47.69 $47.84 $45.62 95,940
2019-12-30 $47.90 $47.95 $47.69 $47.69 $45.47 206,580
2019-12-27 $47.87 $48.00 $47.87 $47.93 $45.70 194,039
2019-12-26 $47.79 $47.87 $47.71 $47.87 $45.64 158,372
2019-12-24 $47.71 $47.71 $47.62 $47.70 $45.48 61,633
2019-12-23 $48.09 $48.18 $48.09 $48.12 $45.50 91,886
2019-12-20 $48.07 $48.14 $48.03 $48.09 $45.47 127,418
2019-12-19 $47.94 $48.02 $47.85 $48.02 $45.40 81,214
2019-12-18 $47.93 $47.98 $47.87 $47.87 $45.26 111,400
2019-12-17 $47.93 $48.00 $47.93 $47.93 $45.32 90,938
2019-12-16 $47.95 $48.00 $47.92 $47.98 $45.37 75,512
2019-12-13 $47.67 $47.82 $47.66 $47.72 $45.12 63,080
2019-12-12 $47.39 $47.65 $47.38 $47.62 $45.03 79,831
2019-12-11 $47.32 $47.46 $47.27 $47.44 $44.86 275,377
2019-12-10 $47.28 $47.30 $47.17 $47.20 $44.63 85,629
2019-12-09 $47.38 $47.39 $47.25 $47.26 $44.69 516,856
2019-12-06 $47.25 $47.39 $47.11 $47.37 $44.79 143,576
2019-12-05 $47.15 $47.15 $47.03 $47.07 $44.51 118,772
2019-12-04 $47.00 $47.14 $47.00 $47.14 $44.57 151,619
2019-12-03 $46.80 $46.87 $46.69 $46.87 $44.32 128,934
2019-12-02 $47.16 $47.16 $46.93 $46.93 $44.37 108,062
2019-11-29 $47.35 $47.35 $47.14 $47.23 $44.66 45,822
2019-11-27 $47.36 $47.41 $47.33 $47.35 $44.77 111,407
2019-11-26 $47.28 $47.34 $47.23 $47.33 $44.75 87,358
2019-11-25 $47.09 $47.25 $47.09 $47.22 $44.65 80,200
2019-11-22 $47.04 $47.10 $46.99 $47.03 $44.47 76,940
2019-11-21 $47.02 $47.02 $46.90 $46.98 $44.42 95,945
2019-11-20 $47.01 $47.13 $46.93 $47.04 $44.48 214,294
2019-11-19 $47.22 $47.22 $47.11 $47.13 $44.56 165,824
2019-11-18 $47.09 $47.16 $47.03 $47.14 $44.57 83,582
2019-11-15 $46.97 $47.10 $46.96 $47.04 $44.48 81,711
2019-11-14 $46.82 $46.91 $46.81 $46.91 $44.35 69,424
2019-11-13 $46.77 $46.90 $46.74 $46.88 $44.33 74,669
2019-11-12 $46.85 $46.97 $46.85 $46.87 $44.32 74,890
2019-11-11 $46.82 $46.89 $46.69 $46.87 $44.32 95,661
2019-11-08 $46.89 $46.94 $46.85 $46.94 $44.38 76,069
2019-11-07 $47.02 $47.10 $46.84 $46.93 $44.37 133,199
2019-11-06 $46.92 $46.94 $46.80 $46.92 $44.36 85,767
2019-11-05 $46.96 $46.97 $46.89 $46.89 $44.34 81,259
2019-11-04 $46.98 $47.03 $46.92 $46.96 $44.40 139,348
2019-11-01 $46.71 $46.87 $46.67 $46.86 $44.31 80,116
2019-10-31 $46.66 $46.66 $46.46 $46.57 $44.03 58,081
2019-10-30 $46.48 $46.63 $46.39 $46.61 $44.07 90,234
2019-10-29 $46.45 $46.54 $46.45 $46.47 $43.94 48,845
2019-10-28 $46.45 $46.54 $46.45 $46.45 $43.92 90,751
2019-10-25 $46.29 $46.43 $46.24 $46.43 $43.90 64,954
2019-10-24 $46.35 $46.37 $46.31 $46.37 $43.84 73,080
2019-10-23 $46.13 $46.29 $46.13 $46.22 $43.70 275,614
2019-10-22 $46.31 $46.34 $46.14 $46.14 $43.63 105,383
2019-10-21 $46.16 $46.25 $46.14 $46.25 $43.73 64,982
2019-10-18 $46.12 $46.19 $46.01 $46.16 $43.65 46,868
2019-10-17 $46.19 $46.23 $46.10 $46.10 $43.59 88,304
2019-10-16 $46.00 $46.11 $46.00 $46.09 $43.58 65,938
2019-10-15 $45.85 $46.12 $45.84 $46.01 $43.50 89,832
2019-10-14 $45.83 $45.88 $45.74 $45.83 $43.33 59,910
2019-10-11 $45.79 $46.01 $45.79 $45.88 $43.38 62,768
2019-10-10 $45.33 $45.58 $45.33 $45.54 $43.06 61,850
2019-10-09 $45.36 $45.48 $45.33 $45.43 $42.96 103,291
2019-10-08 $45.45 $45.48 $45.16 $45.22 $42.76 69,974
2019-10-07 $45.61 $45.71 $45.54 $45.60 $43.12 90,634
2019-10-04 $45.37 $45.69 $45.37 $45.67 $43.18 44,482
2019-10-03 $45.08 $45.38 $44.98 $45.37 $42.90 97,703
2019-10-02 $45.43 $45.43 $45.02 $45.15 $42.69 80,768
2019-10-01 $46.06 $46.08 $45.71 $45.77 $43.09 70,515
2019-09-30 $45.98 $46.09 $45.94 $46.06 $43.36 129,542
2019-09-27 $46.07 $46.10 $45.77 $45.93 $43.24 64,215
2019-09-26 $46.04 $46.10 $45.95 $46.07 $43.37 91,595
2019-09-25 $45.93 $46.06 $45.83 $46.04 $43.34 39,130
2019-09-24 $46.27 $46.28 $46.00 $46.04 $43.34 79,800
2019-09-23 $46.06 $46.22 $46.06 $46.15 $43.45 41,703
2019-09-20 $46.23 $46.33 $46.10 $46.20 $43.49 70,533
2019-09-19 $46.26 $46.34 $46.20 $46.21 $43.50 55,657
2019-09-18 $46.10 $46.22 $46.02 $46.15 $43.45 42,515
2019-09-17 $46.05 $46.20 $46.02 $46.20 $43.49 53,047
2019-09-16 $46.02 $46.14 $46.02 $46.11 $43.41 76,797
2019-09-13 $46.28 $46.28 $46.09 $46.16 $43.45 75,001
2019-09-12 $46.20 $46.29 $46.13 $46.22 $43.51 91,652
2019-09-11 $45.95 $46.10 $45.86 $46.10 $43.40 122,953
2019-09-10 $45.90 $45.96 $45.82 $45.85 $43.16 66,170
2019-09-09 $46.03 $46.05 $45.90 $45.99 $43.29 157,595
2019-09-06 $45.97 $46.06 $45.93 $45.97 $43.28 101,917
2019-09-05 $45.92 $45.99 $45.86 $45.93 $43.24 70,414
2019-09-04 $45.61 $45.74 $45.56 $45.66 $42.98 80,823
2019-09-03 $45.26 $45.39 $45.26 $45.39 $42.73 382,343
2019-08-30 $45.53 $45.69 $45.42 $45.52 $42.85 75,247
2019-08-29 $45.37 $45.48 $45.29 $45.38 $42.72 102,170
2019-08-28 $44.95 $45.19 $44.93 $45.18 $42.53 32,803
2019-08-27 $45.18 $45.26 $44.99 $45.00 $42.36 46,794
2019-08-26 $45.00 $45.07 $44.89 $45.01 $42.37 65,144
2019-08-23 $45.19 $45.35 $44.73 $44.74 $42.12 50,649
2019-08-22 $45.43 $45.43 $45.15 $45.23 $42.58 41,601
2019-08-21 $45.36 $45.45 $45.31 $45.40 $42.74 35,641
2019-08-20 $45.29 $45.32 $45.16 $45.20 $42.55 31,371
2019-08-19 $45.29 $45.35 $45.22 $45.23 $42.58 51,113
2019-08-16 $44.82 $45.12 $44.82 $45.12 $42.48 286,042
2019-08-15 $44.65 $44.78 $44.56 $44.76 $42.14 72,878
2019-08-14 $44.89 $44.95 $44.55 $44.63 $42.01 57,074
2019-08-13 $44.94 $45.38 $44.94 $45.29 $42.64 70,483
2019-08-12 $45.08 $45.21 $44.91 $45.00 $42.36 86,812
2019-08-09 $45.35 $45.35 $45.09 $45.18 $42.53 49,431
2019-08-08 $45.08 $45.43 $45.05 $45.41 $42.75 58,754
2019-08-07 $44.76 $45.05 $44.65 $45.00 $42.36 70,953
2019-08-06 $44.76 $44.96 $44.65 $44.96 $42.32 93,582
2019-08-05 $44.98 $44.98 $44.44 $44.64 $42.02 85,457
2019-08-02 $45.34 $45.40 $45.13 $45.31 $42.65 60,021
2019-08-01 $45.54 $45.92 $45.43 $45.51 $42.84 44,737
2019-07-31 $45.77 $45.93 $45.31 $45.54 $42.87 70,327
2019-07-30 $45.76 $45.88 $45.75 $45.77 $43.09 102,000
2019-07-29 $45.99 $46.04 $45.94 $45.94 $43.25 84,885
2019-07-26 $45.88 $46.02 $45.84 $46.02 $43.32 47,659
2019-07-25 $45.95 $45.98 $45.79 $45.81 $43.13 51,738
2019-07-24 $45.89 $46.08 $45.87 $46.08 $43.38 40,174
2019-07-23 $45.91 $45.92 $45.82 $45.88 $43.19 53,812
2019-07-22 $45.80 $45.86 $45.75 $45.85 $43.16 89,705
2019-07-19 $45.85 $45.94 $45.68 $45.68 $43.00 64,480
2019-07-18 $45.70 $45.90 $45.63 $45.90 $43.21 78,162
2019-07-17 $45.83 $45.88 $45.72 $45.75 $43.07 50,574
2019-07-16 $45.84 $45.91 $45.77 $45.84 $43.15 108,482
2019-07-15 $45.92 $45.93 $45.83 $45.93 $43.24 76,695
2019-07-12 $45.82 $45.89 $45.76 $45.89 $43.20 89,429
2019-07-11 $45.85 $45.87 $45.67 $45.79 $43.11 52,126
2019-07-10 $45.86 $45.93 $45.76 $45.85 $43.16 242,038
2019-07-09 $45.58 $45.73 $45.57 $45.73 $43.05 82,456
2019-07-08 $45.85 $45.85 $45.72 $45.78 $43.10 60,552
2019-07-05 $45.86 $45.92 $45.68 $45.91 $43.22 67,653
2019-07-03 $46.00 $46.11 $45.91 $46.11 $43.41 60,183
2019-07-02 $45.82 $45.87 $45.72 $45.87 $43.18 85,787
2019-07-01 $46.28 $46.38 $46.05 $46.20 $43.09 89,667
2019-06-28 $45.96 $46.02 $45.86 $46.02 $42.93 80,870
2019-06-27 $45.83 $45.90 $45.75 $45.89 $42.81 46,539
2019-06-26 $45.80 $45.80 $45.69 $45.73 $42.66 167,303
2019-06-25 $45.92 $45.95 $45.70 $45.72 $42.65 44,261
2019-06-24 $46.03 $46.03 $45.87 $45.95 $42.86 56,472
2019-06-21 $45.89 $46.04 $45.84 $45.87 $42.79 57,675
2019-06-20 $46.08 $46.12 $45.90 $46.07 $42.97 106,563
2019-06-19 $45.52 $45.77 $45.52 $45.75 $42.68 362,436
2019-06-18 $45.39 $45.65 $45.37 $45.58 $42.52 60,183
2019-06-17 $45.20 $45.22 $45.13 $45.18 $42.14 322,672
2019-06-14 $45.34 $45.34 $45.11 $45.19 $42.15 62,339
2019-06-13 $45.29 $45.29 $45.17 $45.28 $42.24 60,556
2019-06-12 $45.23 $45.36 $45.11 $45.13 $42.10 132,280
2019-06-11 $45.42 $45.49 $45.23 $45.30 $42.26 73,209
2019-06-10 $45.22 $45.33 $45.17 $45.23 $42.19 112,047
2019-06-07 $44.98 $45.22 $44.84 $45.14 $42.11 96,397
2019-06-06 $44.70 $44.83 $44.63 $44.79 $41.78 50,224
2019-06-05 $44.64 $44.69 $44.54 $44.61 $41.61 223,443
2019-06-04 $44.35 $44.58 $44.21 $44.58 $41.58 48,409
2019-06-03 $44.11 $44.24 $44.02 $44.18 $41.21 68,371
2019-05-31 $44.08 $44.17 $43.91 $44.11 $41.15 67,410
2019-05-30 $44.23 $44.37 $44.13 $44.29 $41.31 279,511
2019-05-29 $44.19 $44.22 $44.06 $44.19 $41.22 50,856
2019-05-28 $44.52 $44.60 $44.27 $44.31 $41.33 75,230
2019-05-24 $44.51 $44.60 $44.36 $44.48 $41.49 47,859
2019-05-23 $44.55 $44.55 $44.17 $44.33 $41.35 88,426
2019-05-22 $44.52 $44.66 $44.50 $44.60 $41.60 57,303
2019-05-21 $44.59 $44.65 $44.49 $44.64 $41.64 58,785
2019-05-20 $44.42 $44.53 $44.29 $44.29 $41.31 63,700
2019-05-17 $44.56 $44.78 $44.52 $44.62 $41.62 41,202
2019-05-16 $44.66 $44.93 $44.66 $44.72 $41.71 76,939
2019-05-15 $44.35 $44.67 $44.28 $44.64 $41.64 67,751
2019-05-14 $44.36 $44.60 $44.33 $44.42 $41.43 65,200
2019-05-13 $44.34 $44.44 $44.15 $44.17 $41.20 73,216
2019-05-10 $44.70 $44.91 $44.44 $44.88 $41.86 116,273
2019-05-09 $44.64 $44.77 $44.42 $44.74 $41.73 66,908
2019-05-08 $44.89 $44.99 $44.82 $44.84 $41.83 59,489
2019-05-07 $45.11 $45.13 $44.71 $44.88 $41.86 84,062
2019-05-06 $45.10 $45.35 $44.93 $45.34 $42.29 95,861
2019-05-03 $45.38 $45.54 $45.34 $45.47 $42.41 89,333
2019-05-02 $45.22 $45.36 $45.07 $45.23 $42.19 58,958
2019-05-01 $45.50 $45.59 $45.23 $45.24 $42.20 75,044
2019-04-30 $45.44 $45.50 $45.34 $45.50 $42.44 45,178
2019-04-29 $45.41 $45.50 $45.37 $45.38 $42.33 82,148
2019-04-26 $45.26 $45.40 $45.21 $45.40 $42.35 68,481
2019-04-25 $45.20 $45.28 $45.14 $45.21 $42.17 58,856
2019-04-24 $45.34 $45.38 $45.24 $45.28 $42.24 94,221
2019-04-23 $45.22 $45.39 $45.20 $45.35 $42.30 88,280
2019-04-22 $45.07 $45.22 $45.07 $45.22 $42.18 124,143
2019-04-18 $45.26 $45.26 $45.13 $45.25 $42.21 76,501
2019-04-17 $45.35 $45.35 $45.14 $45.20 $42.16 74,534
2019-04-16 $45.30 $45.30 $45.15 $45.22 $42.18 95,812
2019-04-15 $45.24 $45.24 $45.11 $45.19 $42.15 238,629
2019-04-12 $45.21 $45.26 $45.13 $45.21 $42.17 101,920
2019-04-11 $45.13 $45.15 $44.98 $45.05 $42.02 105,391
2019-04-10 $45.04 $45.14 $45.01 $45.08 $42.05 69,353
2019-04-09 $45.03 $45.04 $44.93 $44.98 $41.96 102,109
2019-04-08 $45.09 $45.10 $44.98 $45.10 $42.07 85,270
2019-04-05 $45.03 $45.11 $44.97 $45.06 $42.03 86,419
2019-04-04 $44.93 $45.00 $44.87 $44.97 $41.95 77,420
2019-04-03 $44.90 $45.02 $44.85 $44.89 $41.87 208,646
2019-04-02 $44.81 $44.83 $44.70 $44.83 $41.82 101,271
2019-04-01 $44.90 $45.01 $44.90 $45.01 $41.80 272,416
2019-03-29 $44.67 $44.76 $44.59 $44.70 $41.51 99,860
2019-03-28 $44.51 $44.61 $44.42 $44.60 $41.42 68,501
2019-03-27 $44.59 $44.66 $44.34 $44.51 $41.33 109,400
2019-03-26 $44.59 $44.67 $44.47 $44.54 $41.36 58,123
2019-03-25 $44.38 $44.45 $44.27 $44.42 $41.25 85,728
2019-03-22 $44.72 $44.72 $44.40 $44.41 $41.24 91,946
2019-03-21 $44.61 $44.90 $44.61 $44.90 $41.70 83,257
2019-03-20 $44.61 $44.85 $44.48 $44.64 $41.45 97,763
2019-03-19 $44.72 $44.79 $44.57 $44.60 $41.42 90,601
2019-03-18 $44.54 $44.70 $44.54 $44.69 $41.50 565,745
2019-03-15 $44.43 $44.56 $44.42 $44.54 $41.36 48,948
2019-03-14 $44.35 $44.35 $44.27 $44.33 $41.17 83,763
2019-03-13 $44.24 $44.40 $44.22 $44.36 $41.19 145,312
2019-03-12 $44.13 $44.21 $44.11 $44.13 $40.98 110,809
2019-03-11 $43.81 $44.07 $43.80 $44.03 $40.89 72,024
2019-03-08 $43.60 $43.73 $43.53 $43.73 $40.61 150,564
2019-03-07 $43.98 $43.98 $43.70 $43.78 $40.66 105,066
2019-03-06 $44.18 $44.20 $43.97 $44.02 $40.88 53,014
2019-03-05 $44.14 $44.24 $44.05 $44.24 $41.08 226,965
2019-03-04 $44.32 $44.33 $43.95 $44.13 $40.98 119,645
2019-03-01 $44.18 $44.27 $44.06 $44.15 $41.00 117,465
2019-02-28 $44.11 $44.18 $44.03 $44.04 $40.90 55,883
2019-02-27 $44.16 $44.24 $44.06 $44.19 $41.04 38,595
2019-02-26 $44.23 $44.33 $44.20 $44.24 $41.08 99,623
2019-02-25 $44.28 $44.41 $44.18 $44.18 $41.03 83,479
2019-02-22 $44.06 $44.18 $44.03 $44.15 $41.00 195,881
2019-02-21 $44.03 $44.04 $43.88 $43.93 $40.79 89,068
2019-02-20 $44.00 $44.14 $44.00 $44.09 $40.94 96,652
2019-02-19 $43.86 $44.07 $43.84 $43.96 $40.82 84,852
2019-02-15 $43.74 $43.90 $43.66 $43.90 $40.77 64,696
2019-02-14 $43.51 $43.66 $43.50 $43.60 $40.49 174,769
2019-02-13 $43.63 $43.71 $43.52 $43.52 $40.41 146,155
2019-02-12 $43.42 $43.59 $43.42 $43.59 $40.48 127,329
2019-02-11 $43.27 $43.30 $43.18 $43.25 $40.16 372,254
2019-02-08 $43.15 $43.28 $43.05 $43.28 $40.19 160,523
2019-02-07 $43.34 $43.41 $43.13 $43.26 $40.17 138,915
2019-02-06 $43.59 $43.62 $43.47 $43.49 $40.39 152,640
2019-02-05 $43.57 $43.64 $43.52 $43.60 $40.49 279,849
2019-02-04 $43.29 $43.41 $43.22 $43.41 $40.31 110,366
2019-02-01 $43.34 $43.38 $43.23 $43.29 $40.20 548,726
2019-01-31 $43.17 $43.39 $43.12 $43.34 $40.25 271,596
2019-01-30 $42.83 $43.21 $42.82 $43.12 $40.04 303,635
2019-01-29 $42.85 $42.85 $42.70 $42.75 $39.70 282,115
2019-01-28 $42.70 $42.71 $42.55 $42.70 $39.65 560,586
2019-01-25 $42.84 $42.94 $42.84 $42.88 $39.82 255,771
2019-01-24 $42.56 $42.70 $42.54 $42.65 $39.61 1,071,911
2019-01-23 $42.55 $42.63 $42.37 $42.56 $39.52 226,758
2019-01-22 $42.68 $42.68 $42.37 $42.46 $39.43 416,293
2019-01-18 $42.70 $42.87 $42.67 $42.81 $39.75 242,937
2019-01-17 $42.30 $42.63 $42.30 $42.56 $39.52 216,261
2019-01-16 $42.28 $42.47 $42.28 $42.36 $39.34 138,178
2019-01-15 $42.12 $42.30 $42.12 $42.26 $39.24 391,835
2019-01-14 $42.03 $42.14 $42.03 $42.05 $39.05 465,198
2019-01-11 $42.15 $42.25 $42.12 $42.18 $39.17 429,685
2019-01-10 $42.07 $42.29 $42.05 $42.28 $39.26 237,622
2019-01-09 $42.13 $42.26 $42.06 $42.15 $39.14 117,268
2019-01-08 $41.97 $42.00 $41.79 $41.91 $38.92 252,063
2019-01-07 $41.69 $41.91 $41.61 $41.75 $38.77 517,413
2019-01-04 $41.25 $41.69 $41.14 $41.67 $38.70 304,924
2019-01-03 $41.13 $41.15 $40.85 $40.86 $37.94 258,343
2019-01-02 $41.00 $41.31 $40.93 $41.30 $38.35 874,202
2018-12-31 $41.60 $41.66 $41.06 $41.31 $38.36 640,564
2018-12-28 $41.14 $41.34 $41.01 $41.09 $38.16 1,294,901
2018-12-27 $40.88 $41.34 $40.67 $41.27 $38.04 682,764
2018-12-26 $40.45 $41.21 $40.30 $41.17 $37.94 609,409
2018-12-24 $40.67 $40.82 $40.34 $40.34 $37.18 556,838
2018-12-21 $41.25 $41.42 $40.71 $40.82 $37.62 627,913
2018-12-20 $41.39 $41.56 $41.02 $41.17 $37.94 676,529
2018-12-19 $41.88 $42.08 $41.35 $41.52 $38.27 706,184
2018-12-18 $41.82 $41.99 $41.67 $41.81 $38.53 1,746,114
2018-12-17 $42.03 $43.18 $41.60 $41.75 $38.48 538,073
2018-12-14 $42.26 $42.34 $42.07 $42.12 $38.82 688,059
2018-12-13 $42.56 $42.67 $42.43 $42.48 $39.15 673,986
2018-12-12 $42.66 $42.78 $42.52 $42.53 $39.20 497,965
2018-12-11 $42.55 $42.57 $42.13 $42.25 $38.94 568,685
2018-12-10 $42.22 $42.34 $41.85 $42.26 $38.95 509,390
2018-12-07 $42.68 $42.86 $42.27 $42.34 $39.02 207,715
2018-12-06 $42.48 $42.75 $42.17 $42.58 $39.24 361,014
2018-12-04 $43.50 $43.61 $42.83 $42.89 $39.53 560,835
2018-12-03 $43.51 $43.65 $43.43 $43.61 $40.19 385,866
2018-11-30 $43.12 $43.25 $43.04 $43.24 $39.85 322,224
2018-11-29 $43.10 $43.39 $43.03 $43.21 $39.82 237,163
2018-11-28 $42.73 $43.27 $42.66 $43.21 $39.82 120,225
2018-11-27 $42.55 $42.71 $42.47 $42.67 $39.33 87,185
2018-11-26 $42.60 $42.78 $42.56 $42.73 $39.38 165,749
2018-11-23 $42.31 $42.47 $42.31 $42.33 $39.01 93,754
2018-11-21 $42.48 $42.66 $42.48 $42.49 $39.16 123,174
2018-11-20 $42.43 $42.50 $42.22 $42.30 $38.99 184,653
2018-11-19 $43.05 $43.13 $42.66 $42.77 $39.42 373,688
2018-11-16 $42.90 $43.14 $42.88 $43.12 $39.74 151,575
2018-11-15 $42.66 $43.05 $42.55 $43.01 $39.64 102,815
2018-11-14 $42.98 $43.09 $42.66 $42.81 $39.46 90,874
2018-11-13 $42.85 $43.08 $42.76 $42.81 $39.46 114,224
2018-11-12 $43.21 $43.21 $42.77 $42.78 $39.43 157,320
2018-11-09 $43.41 $43.41 $43.13 $43.29 $39.90 172,476
2018-11-08 $43.65 $43.68 $43.43 $43.51 $40.10 114,849
2018-11-07 $43.48 $43.73 $43.42 $43.67 $40.25 170,988
2018-11-06 $43.11 $43.26 $43.07 $43.26 $39.87 1,035,916
2018-11-05 $43.09 $43.17 $42.98 $43.15 $39.77 618,934
2018-11-02 $43.26 $43.28 $42.83 $43.04 $39.67 124,491
2018-11-01 $42.66 $43.13 $42.66 $43.13 $39.75 83,255
2018-10-31 $42.75 $42.90 $42.65 $42.74 $39.39 121,447
2018-10-30 $42.19 $42.50 $42.16 $42.50 $39.17 126,647
2018-10-29 $42.58 $42.65 $41.88 $42.10 $38.80 92,320
2018-10-26 $42.27 $42.54 $42.05 $42.33 $39.01 73,444
2018-10-25 $42.40 $42.72 $42.31 $42.64 $39.30 59,325
2018-10-24 $42.84 $42.91 $42.15 $42.16 $38.86 85,147
2018-10-23 $42.72 $43.02 $42.52 $42.90 $39.54 70,032
2018-10-22 $43.27 $43.27 $43.07 $43.07 $39.70 75,474
2018-10-19 $43.22 $43.45 $43.15 $43.16 $39.78 132,033
2018-10-18 $43.56 $43.56 $43.05 $43.17 $39.79 114,009
2018-10-17 $43.69 $43.79 $43.42 $43.60 $40.18 85,903
2018-10-16 $43.39 $43.72 $43.37 $43.66 $40.24 55,909
2018-10-15 $43.14 $43.33 $43.12 $43.14 $39.76 121,387
2018-10-12 $43.31 $43.46 $42.97 $43.27 $39.88 191,202
2018-10-11 $43.33 $43.50 $42.87 $42.97 $39.60 119,916
2018-10-10 $44.09 $44.09 $43.36 $43.44 $40.04 88,779
2018-10-09 $44.10 $44.26 $44.01 $44.15 $40.69 97,794
2018-10-08 $44.14 $44.24 $44.02 $44.17 $40.71 82,969
2018-10-05 $44.50 $44.52 $44.12 $44.21 $40.75 127,294
2018-10-04 $44.67 $44.67 $44.35 $44.50 $41.01 54,859
2018-10-03 $44.99 $45.00 $44.78 $44.84 $41.33 110,788
2018-10-02 $44.94 $44.97 $44.83 $44.89 $41.37 77,932
2018-10-01 $45.24 $45.44 $45.12 $45.20 $41.49 54,562
2018-09-28 $45.13 $45.20 $45.08 $45.13 $41.42 63,205
2018-09-27 $45.18 $45.34 $45.18 $45.24 $41.52 38,177
2018-09-26 $45.19 $45.35 $45.13 $45.14 $41.43 68,945
2018-09-25 $45.24 $45.27 $45.16 $45.16 $41.45 50,820
2018-09-24 $45.25 $45.27 $45.11 $45.20 $41.49 57,756
2018-09-21 $45.30 $45.43 $45.26 $45.26 $41.54 80,327
2018-09-20 $45.22 $45.34 $45.19 $45.29 $41.57 44,275
2018-09-19 $44.98 $45.08 $44.97 $45.00 $41.30 88,121
2018-09-18 $44.84 $45.00 $44.84 $44.98 $41.28 79,748
2018-09-17 $44.93 $44.94 $44.80 $44.80 $41.12 56,212
2018-09-14 $44.97 $44.98 $44.84 $44.91 $41.22 235,673
2018-09-13 $44.90 $44.98 $44.74 $44.89 $41.20 65,900
2018-09-12 $44.63 $44.80 $44.61 $44.73 $41.05 72,945
2018-09-11 $44.52 $44.68 $44.50 $44.63 $40.96 70,850
2018-09-10 $44.64 $44.71 $44.59 $44.65 $40.98 61,825
2018-09-07 $44.58 $44.66 $44.50 $44.57 $40.91 110,857
2018-09-06 $44.73 $44.83 $44.62 $44.76 $41.08 55,636
2018-09-05 $44.82 $44.82 $44.69 $44.72 $41.05 95,424
2018-09-04 $44.89 $44.94 $44.80 $44.93 $41.24 101,119
2018-08-31 $45.08 $45.20 $45.01 $45.16 $41.45 50,438
2018-08-30 $45.25 $45.27 $45.09 $45.18 $41.47 55,579
2018-08-29 $45.25 $45.39 $45.20 $45.34 $41.61 79,935
2018-08-28 $45.35 $45.38 $45.21 $45.26 $41.54 67,608
2018-08-27 $45.21 $45.31 $45.11 $45.30 $41.58 79,840
2018-08-24 $44.98 $45.06 $44.90 $45.05 $41.35 56,912
2018-08-23 $44.87 $44.96 $44.79 $44.83 $41.15 61,636
2018-08-22 $44.91 $45.01 $44.88 $45.00 $41.30 47,859
2018-08-21 $44.85 $45.00 $44.81 $44.90 $41.21 139,296
2018-08-20 $44.72 $44.81 $44.71 $44.76 $41.08 77,039
2018-08-17 $44.48 $44.70 $44.44 $44.68 $41.01 116,709
2018-08-16 $44.45 $44.62 $44.45 $44.47 $40.82 78,202
2018-08-15 $44.37 $44.37 $44.17 $44.36 $40.72 67,632
2018-08-14 $44.55 $44.63 $44.50 $44.61 $40.94 35,394
2018-08-13 $44.60 $44.64 $44.45 $44.47 $40.82 65,703
2018-08-10 $44.58 $44.68 $44.54 $44.59 $40.93 48,254
2018-08-09 $44.99 $45.02 $44.91 $44.96 $41.27 28,056
2018-08-08 $44.95 $45.00 $44.85 $44.98 $41.28 47,184
2018-08-07 $44.98 $45.03 $44.94 $44.95 $41.26 39,621
2018-08-06 $44.78 $44.90 $44.75 $44.89 $41.20 29,498
2018-08-03 $44.70 $44.89 $44.70 $44.89 $41.20 67,627
2018-08-02 $44.55 $44.76 $44.51 $44.71 $41.04 291,696
2018-08-01 $44.73 $44.83 $44.66 $44.77 $41.09 59,169
2018-07-31 $44.80 $44.90 $44.76 $44.88 $41.19 63,919
2018-07-30 $44.81 $44.85 $44.70 $44.70 $41.03 79,359
2018-07-27 $45.01 $45.01 $44.74 $44.80 $41.12 44,617
2018-07-26 $44.87 $44.99 $44.86 $44.87 $41.18 120,874
2018-07-25 $44.69 $45.03 $44.69 $45.03 $41.33 58,716
2018-07-24 $44.73 $44.88 $44.61 $44.77 $41.09 70,998
2018-07-23 $44.63 $44.63 $44.53 $44.56 $40.90 49,801
2018-07-20 $44.55 $44.69 $44.55 $44.66 $40.99 31,027
2018-07-19 $44.57 $44.68 $44.51 $44.57 $40.91 47,767
2018-07-18 $44.66 $44.70 $44.59 $44.65 $40.98 54,851
2018-07-17 $44.57 $44.72 $44.51 $44.71 $41.04 38,762
2018-07-16 $44.65 $44.65 $44.51 $44.62 $40.95 55,442
2018-07-13 $44.59 $44.65 $44.50 $44.65 $40.98 69,007
2018-07-12 $44.49 $44.58 $44.40 $44.53 $40.87 37,406
2018-07-11 $44.44 $44.52 $44.26 $44.34 $40.70 84,885
2018-07-10 $44.61 $44.65 $44.54 $44.65 $40.98 56,237
2018-07-09 $44.41 $44.61 $44.41 $44.55 $40.89 67,752
2018-07-06 $44.13 $44.39 $44.13 $44.32 $40.68 90,765
2018-07-05 $44.01 $44.11 $43.93 $44.11 $40.49 80,246
2018-07-03 $44.03 $44.06 $43.84 $43.91 $40.30 42,344
2018-07-02 $44.04 $44.27 $44.03 $44.22 $40.25 54,012
2018-06-29 $44.37 $44.52 $44.36 $44.36 $40.37 66,789
2018-06-28 $44.08 $44.25 $44.00 $44.18 $40.21 66,562
2018-06-27 $44.43 $44.51 $44.10 $44.12 $40.16 156,409
2018-06-26 $44.33 $44.42 $44.27 $44.38 $40.39 47,020
2018-06-25 $44.49 $44.49 $44.12 $44.24 $40.26 107,252
2018-06-22 $44.66 $44.75 $44.60 $44.67 $40.66 56,565
2018-06-21 $44.65 $44.67 $44.44 $44.46 $40.46 100,453
2018-06-20 $44.77 $44.82 $44.67 $44.71 $40.69 65,591
2018-06-19 $44.55 $44.67 $44.46 $44.67 $40.66 46,312
2018-06-18 $44.71 $44.80 $44.68 $44.80 $40.77 84,979
2018-06-15 $45.02 $45.02 $44.83 $44.95 $40.91 51,660
2018-06-14 $45.12 $45.12 $45.00 $45.05 $41.00 147,439
2018-06-13 $45.11 $45.13 $44.97 $45.02 $40.97 72,222
2018-06-12 $45.10 $45.11 $44.96 $45.01 $40.97 304,563
2018-06-11 $45.05 $45.18 $45.05 $45.06 $41.01 126,789
2018-06-08 $44.90 $45.07 $44.90 $45.05 $41.00 105,935
2018-06-07 $45.11 $45.11 $44.94 $44.98 $40.94 53,100
2018-06-06 $44.97 $45.11 $44.87 $45.11 $41.06 75,604
2018-06-05 $44.96 $44.96 $44.82 $44.91 $40.87 51,128
2018-06-04 $44.91 $44.96 $44.85 $44.91 $40.87 54,738
2018-06-01 $44.68 $44.80 $44.68 $44.80 $40.77 75,302
2018-05-31 $44.64 $44.67 $44.52 $44.57 $40.57 43,818
2018-05-30 $44.60 $44.74 $44.46 $44.74 $40.72 47,723
2018-05-29 $44.49 $44.54 $44.28 $44.42 $40.43 63,486
2018-05-25 $44.69 $44.77 $44.64 $44.69 $40.67 34,709
2018-05-24 $44.78 $44.80 $44.61 $44.79 $40.77 51,466
2018-05-23 $44.65 $44.97 $44.62 $44.78 $40.76 71,128
2018-05-22 $44.97 $44.98 $44.80 $44.86 $40.83 79,525
2018-05-21 $44.83 $44.90 $44.81 $44.90 $40.87 69,043
2018-05-18 $44.67 $44.72 $44.63 $44.67 $40.66 70,916
2018-05-17 $44.71 $44.82 $44.67 $44.76 $40.74 47,521
2018-05-16 $44.73 $44.83 $44.68 $44.79 $40.77 55,415
2018-05-15 $44.74 $44.74 $44.60 $44.70 $40.68 63,530
2018-05-14 $44.99 $45.07 $44.92 $44.98 $40.94 67,724
2018-05-11 $44.94 $44.99 $44.88 $44.95 $40.91 124,783
2018-05-10 $44.73 $44.89 $44.70 $44.88 $40.85 158,647
2018-05-09 $44.48 $44.62 $44.43 $44.60 $40.59 70,204
2018-05-08 $44.36 $44.47 $44.30 $44.46 $40.46 60,640
2018-05-07 $44.42 $44.53 $44.38 $44.41 $40.42 167,699
2018-05-04 $44.02 $44.48 $44.02 $44.38 $40.39 64,081
2018-05-03 $44.23 $44.25 $43.95 $44.19 $40.22 49,620
2018-05-02 $44.35 $44.44 $44.21 $44.25 $40.27 39,775
2018-05-01 $44.29 $44.34 $44.11 $44.33 $40.35 62,155
2018-04-30 $44.64 $44.64 $44.34 $44.35 $40.36 139,164
2018-04-27 $44.52 $44.56 $44.45 $44.53 $40.53 792,556
2018-04-26 $44.45 $44.55 $44.33 $44.52 $40.52 38,881
2018-04-25 $44.22 $44.29 $44.04 $44.25 $40.27 121,113
2018-04-24 $44.64 $44.64 $44.17 $44.27 $40.29 89,260
2018-04-23 $44.57 $44.62 $44.42 $44.48 $40.48 33,532
2018-04-20 $44.77 $44.77 $44.51 $44.60 $40.59 79,109
2018-04-19 $44.96 $44.96 $44.72 $44.84 $40.81 63,424
2018-04-18 $45.04 $45.05 $44.92 $45.00 $40.96 86,948
2018-04-17 $44.84 $45.00 $44.77 $44.91 $40.87 94,350
2018-04-16 $44.68 $44.77 $44.55 $44.73 $40.71 54,529
2018-04-13 $44.78 $44.78 $44.48 $44.55 $40.55 85,025
2018-04-12 $44.56 $44.70 $44.51 $44.65 $40.64 94,401
2018-04-11 $44.48 $44.67 $44.47 $44.52 $40.52 79,660
2018-04-10 $44.55 $44.66 $44.48 $44.66 $40.65 69,878
2018-04-09 $44.32 $44.52 $44.20 $44.25 $40.27 120,346
2018-04-06 $44.33 $44.49 $43.93 $44.12 $40.16 161,534
2018-04-05 $44.50 $44.56 $44.38 $44.48 $40.48 102,961
2018-04-04 $43.71 $44.35 $43.67 $44.35 $40.36 155,138
2018-04-03 $44.08 $44.15 $43.87 $44.15 $40.18 75,277
2018-04-02 $44.50 $44.50 $43.80 $44.06 $39.96 163,588
2018-03-29 $44.30 $44.68 $44.30 $44.57 $40.42 58,310
2018-03-28 $44.27 $44.34 $44.12 $44.21 $40.09 57,034
2018-03-27 $44.53 $44.64 $44.05 $44.11 $40.00 79,216
2018-03-26 $44.28 $44.50 $44.04 $44.50 $40.35 88,912
2018-03-23 $44.40 $44.40 $43.84 $43.92 $39.83 101,409
2018-03-22 $44.62 $44.80 $44.30 $44.36 $40.23 152,895
2018-03-21 $44.88 $45.06 $44.80 $44.96 $40.77 172,122
2018-03-20 $44.93 $44.95 $44.84 $44.93 $40.74 52,366
2018-03-19 $45.10 $45.19 $44.71 $44.90 $40.72 71,139
2018-03-16 $45.17 $45.27 $45.15 $45.24 $41.03 73,431
2018-03-15 $45.32 $45.34 $45.13 $45.22 $41.01 81,121
2018-03-14 $45.39 $45.39 $45.16 $45.24 $41.03 48,217
2018-03-13 $45.52 $45.67 $45.17 $45.27 $41.05 58,368
2018-03-12 $45.45 $45.48 $45.35 $45.40 $41.17 90,076
2018-03-09 $45.16 $45.41 $45.11 $45.41 $41.18 129,041
2018-03-08 $44.99 $45.04 $44.89 $44.99 $40.80 99,293
2018-03-07 $44.73 $44.95 $44.70 $44.91 $40.73 89,232
2018-03-06 $44.88 $45.00 $44.83 $44.90 $40.72 113,112
2018-03-05 $44.36 $44.84 $44.36 $44.80 $40.63 87,166
2018-03-02 $44.31 $44.62 $44.00 $44.58 $40.43 101,692
2018-03-01 $44.65 $44.83 $44.33 $44.48 $40.34 130,994
2018-02-28 $45.14 $45.17 $44.72 $44.72 $40.55 121,652
2018-02-27 $45.44 $45.47 $45.02 $45.02 $40.83 122,986
2018-02-26 $45.28 $45.52 $45.24 $45.44 $41.21 242,490
2018-02-23 $45.06 $45.25 $44.94 $45.25 $41.03 779,816
2018-02-22 $44.84 $45.08 $44.79 $44.79 $40.62 87,656
2018-02-21 $45.04 $45.26 $44.75 $44.79 $40.62 105,901
2018-02-20 $45.03 $45.14 $44.85 $44.95 $40.76 101,663
2018-02-16 $45.11 $45.37 $45.06 $45.15 $40.94 117,087
2018-02-15 $45.01 $45.11 $44.80 $45.11 $40.91 140,148
2018-02-14 $44.24 $44.78 $44.16 $44.77 $40.60 122,098
2018-02-13 $44.21 $44.42 $44.14 $44.32 $40.19 124,240
2018-02-12 $44.15 $44.45 $44.05 $44.34 $40.21 113,859
2018-02-09 $43.94 $44.09 $43.25 $43.99 $39.89 193,216
2018-02-08 $44.65 $44.65 $43.70 $43.71 $39.64 142,110
2018-02-07 $44.75 $45.00 $44.59 $44.62 $40.46 148,598
2018-02-06 $44.05 $44.90 $43.90 $44.80 $40.63 249,553
2018-02-05 $45.28 $45.35 $44.30 $44.42 $40.28 320,218
2018-02-02 $45.89 $45.89 $45.41 $45.41 $41.18 114,072
2018-02-01 $46.12 $46.28 $46.08 $46.09 $41.80 130,557
2018-01-31 $46.31 $46.35 $46.10 $46.23 $41.92 132,402
2018-01-30 $46.33 $46.33 $46.13 $46.16 $41.86 105,831
2018-01-29 $46.61 $46.61 $46.47 $46.52 $42.19 90,331
2018-01-26 $46.62 $46.77 $46.58 $46.74 $42.39 101,941
2018-01-25 $46.63 $46.63 $46.41 $46.47 $42.14 68,174
2018-01-24 $46.59 $46.61 $46.36 $46.53 $42.20 124,311
2018-01-23 $46.36 $46.48 $46.36 $46.42 $42.10 109,803
2018-01-22 $46.14 $46.38 $46.14 $46.38 $42.06 105,810
2018-01-19 $46.13 $46.17 $46.02 $46.14 $41.84 116,685
2018-01-18 $46.09 $46.10 $45.97 $46.06 $41.77 154,256
2018-01-17 $46.09 $46.16 $45.93 $46.10 $41.81 97,283
2018-01-16 $46.10 $46.16 $45.85 $45.90 $41.62 184,954
2018-01-12 $45.81 $46.00 $45.76 $46.00 $41.71 116,314
2018-01-11 $45.60 $45.76 $45.57 $45.76 $41.50 169,512
2018-01-10 $45.51 $45.56 $45.42 $45.50 $41.26 88,429
2018-01-09 $45.64 $45.65 $45.55 $45.62 $41.37 120,278
2018-01-08 $45.53 $45.65 $45.50 $45.65 $41.40 192,752
2018-01-05 $45.55 $45.63 $45.47 $45.63 $41.38 234,251
2018-01-04 $45.40 $45.47 $45.36 $45.47 $41.23 315,491
2018-01-03 $45.10 $45.28 $45.10 $45.27 $41.05 126,388
2018-01-02 $45.04 $45.12 $44.97 $45.12 $40.92 204,468
2017-12-29 $45.00 $45.00 $44.88 $44.92 $40.74 183,333
2017-12-28 $44.97 $44.97 $44.79 $44.91 $40.73 138,355
2017-12-27 $46.20 $46.24 $46.15 $46.24 $40.67 113,148
2017-12-26 $46.12 $46.26 $46.09 $46.16 $40.60 128,088
2017-12-22 $46.16 $46.16 $46.07 $46.10 $40.55 226,246
2017-12-21 $46.10 $46.18 $46.06 $46.14 $40.59 137,856
2017-12-20 $46.16 $46.16 $45.98 $45.98 $40.44 180,129
2017-12-19 $46.23 $46.23 $46.04 $46.07 $40.52 80,844
2017-12-18 $46.19 $46.26 $46.17 $46.23 $40.66 207,852
2017-12-15 $45.88 $46.02 $45.85 $45.92 $40.39 97,197
2017-12-14 $45.94 $45.98 $45.82 $45.82 $40.30 248,482
2017-12-13 $45.95 $46.02 $45.89 $45.98 $40.44 79,144
2017-12-12 $45.79 $45.90 $45.79 $45.83 $40.31 77,246
2017-12-11 $45.86 $45.90 $45.82 $45.82 $40.30 257,431
2017-12-08 $45.74 $45.89 $45.68 $45.89 $40.37 144,470
2017-12-07 $45.62 $45.72 $45.59 $45.61 $40.12 107,087
2017-12-06 $45.60 $45.65 $45.56 $45.56 $40.08 124,218
2017-12-05 $45.69 $45.82 $45.64 $45.68 $40.18 261,797
2017-12-04 $45.90 $45.91 $45.72 $45.74 $40.23 131,516
2017-12-01 $45.79 $45.87 $45.54 $45.74 $40.23 82,667
2017-11-30 $45.80 $45.88 $45.74 $45.84 $40.32 476,525
2017-11-29 $45.80 $45.89 $45.63 $45.66 $40.16 139,650
2017-11-28 $45.67 $45.82 $45.65 $45.77 $40.26 136,548
2017-11-27 $45.70 $45.83 $45.58 $45.64 $40.15 90,805
2017-11-24 $45.73 $45.74 $45.69 $45.73 $40.22 33,144
2017-11-22 $45.62 $45.66 $45.56 $45.66 $40.16 224,066
2017-11-21 $45.50 $45.61 $45.50 $45.56 $40.08 115,696
2017-11-20 $45.33 $45.37 $45.30 $45.36 $39.90 252,625
2017-11-17 $45.30 $45.34 $45.24 $45.25 $39.80 101,256
2017-11-16 $45.20 $45.36 $45.18 $45.32 $39.86 86,553
2017-11-15 $45.02 $45.08 $44.90 $45.07 $39.64 64,037
2017-11-14 $45.15 $45.18 $45.08 $45.14 $39.71 75,650
2017-11-13 $45.05 $45.23 $45.04 $45.23 $39.78 76,886
2017-11-10 $45.19 $45.27 $45.19 $45.22 $39.78 111,181
2017-11-09 $45.32 $45.38 $45.18 $45.38 $39.92 80,732
2017-11-08 $45.47 $45.52 $45.41 $45.52 $40.04 55,801
2017-11-07 $45.50 $45.52 $45.38 $45.46 $39.99 62,595
2017-11-06 $45.42 $45.54 $45.40 $45.49 $40.01 65,703
2017-11-03 $45.40 $45.44 $45.29 $45.43 $39.96 58,767
2017-11-02 $45.36 $45.41 $45.30 $45.41 $39.94 86,874
2017-11-01 $45.41 $45.54 $45.30 $45.36 $39.90 95,402
2017-10-31 $45.25 $45.32 $45.23 $45.30 $39.85 137,113
2017-10-30 $45.22 $45.25 $45.15 $45.25 $39.80 87,241
2017-10-27 $45.12 $45.25 $45.02 $45.25 $39.80 70,252
2017-10-26 $45.11 $45.11 $45.02 $45.03 $39.61 70,049
2017-10-25 $45.11 $45.11 $44.84 $44.98 $39.56 58,319
2017-10-24 $45.17 $45.20 $45.12 $45.16 $39.72 85,219
2017-10-23 $45.24 $45.24 $45.10 $45.15 $39.71 64,431
2017-10-20 $45.25 $45.25 $45.15 $45.22 $39.78 35,748
2017-10-19 $45.12 $45.18 $45.05 $45.18 $39.74 134,615
2017-10-18 $45.21 $45.24 $45.14 $45.21 $39.77 161,075
2017-10-17 $45.13 $45.20 $45.12 $45.19 $39.75 112,355
2017-10-16 $45.30 $45.30 $45.18 $45.22 $39.78 81,443
2017-10-13 $45.25 $45.25 $45.19 $45.21 $39.77 144,310
2017-10-12 $45.06 $45.12 $45.03 $45.11 $39.68 103,863
2017-10-11 $45.07 $45.11 $45.01 $45.11 $39.68 60,951
2017-10-10 $44.98 $45.03 $44.95 $45.03 $39.61 52,932
2017-10-09 $44.92 $44.93 $44.80 $44.84 $39.44 79,094
2017-10-06 $44.83 $44.89 $44.76 $44.89 $39.49 63,687
2017-10-05 $44.89 $44.94 $44.80 $44.94 $39.53 84,341
2017-10-04 $44.77 $44.86 $44.77 $44.78 $39.39 162,496
2017-10-03 $44.82 $44.85 $44.75 $44.85 $39.45 163,284
2017-10-02 $44.87 $44.89 $44.80 $44.89 $39.34 67,138
2017-09-29 $44.74 $44.83 $44.67 $44.83 $39.29 51,956
2017-09-28 $44.72 $44.72 $44.58 $44.67 $39.15 59,526
2017-09-27 $44.63 $44.65 $44.49 $44.61 $39.10 35,975
2017-09-26 $44.66 $44.66 $44.53 $44.58 $39.07 61,356
2017-09-25 $44.66 $44.68 $44.53 $44.64 $39.13 93,643
2017-09-22 $44.69 $44.72 $44.66 $44.70 $39.18 142,634
2017-09-21 $44.74 $44.74 $44.66 $44.70 $39.18 89,102
2017-09-20 $44.85 $44.85 $44.58 $44.69 $39.17 140,216
2017-09-19 $44.80 $44.80 $44.74 $44.80 $39.27 55,648
2017-09-18 $44.71 $44.78 $44.66 $44.75 $39.22 102,275
2017-09-15 $44.65 $44.71 $44.59 $44.71 $39.19 140,205
2017-09-14 $44.57 $44.65 $44.55 $44.65 $39.13 39,451
2017-09-13 $44.62 $44.63 $44.57 $44.62 $39.11 66,185
2017-09-12 $44.65 $44.69 $44.62 $44.62 $39.11 64,844
2017-09-11 $44.60 $44.68 $44.53 $44.65 $39.13 85,533
2017-09-08 $44.45 $44.45 $44.36 $44.40 $38.91 27,137
2017-09-07 $44.42 $44.46 $44.37 $44.44 $38.95 55,168
2017-09-06 $44.27 $44.32 $44.26 $44.29 $38.82 44,722
2017-09-05 $44.26 $44.33 $44.08 $44.20 $38.74 115,673
2017-09-01 $44.39 $44.41 $44.30 $44.35 $38.87 38,355
2017-08-31 $44.25 $44.35 $44.18 $44.33 $38.85 91,172
2017-08-30 $44.01 $44.12 $43.99 $44.11 $38.66 48,590
2017-08-29 $43.86 $44.07 $43.86 $44.02 $38.58 92,332
2017-08-28 $44.13 $44.15 $44.01 $44.09 $38.64 60,113
2017-08-25 $44.07 $44.12 $44.01 $44.06 $38.62 58,204
2017-08-24 $44.04 $44.05 $43.91 $43.93 $38.50 40,206
2017-08-23 $43.87 $44.02 $43.87 $43.97 $38.54 67,053
2017-08-22 $43.83 $44.00 $43.83 $43.98 $38.55 84,360
2017-08-21 $43.80 $43.80 $43.68 $43.80 $38.39 61,432
2017-08-18 $43.78 $43.85 $43.69 $43.77 $38.36 65,311
2017-08-17 $44.01 $44.03 $43.72 $43.76 $38.35 110,804
2017-08-16 $44.00 $44.10 $43.98 $44.09 $38.64 82,436
2017-08-15 $44.04 $44.04 $43.88 $43.95 $38.52 79,045
2017-08-14 $43.92 $44.03 $43.90 $43.99 $38.56 72,884
2017-08-11 $43.81 $43.81 $43.66 $43.71 $38.31 68,594
2017-08-10 $43.93 $43.97 $43.66 $43.66 $38.27 120,633
2017-08-09 $44.08 $44.13 $44.02 $44.09 $38.64 84,797
2017-08-08 $44.24 $44.33 $44.12 $44.12 $38.67 57,230
2017-08-07 $44.19 $44.28 $44.18 $44.24 $38.77 82,056
2017-08-04 $44.23 $44.25 $44.14 $44.25 $38.78 84,107
2017-08-03 $44.23 $44.23 $44.16 $44.23 $38.77 43,875
2017-08-02 $44.20 $44.24 $44.13 $44.24 $38.77 40,203
2017-08-01 $44.23 $44.25 $44.17 $44.24 $38.77 84,107
2017-07-31 $44.14 $44.14 $44.04 $44.12 $38.67 63,900
2017-07-28 $44.03 $44.08 $43.95 $44.08 $38.63 44,905
2017-07-27 $44.15 $44.18 $43.93 $44.03 $38.59 62,903
2017-07-26 $44.08 $44.15 $44.02 $44.15 $38.70 80,577
2017-07-25 $44.13 $44.13 $44.01 $44.07 $38.63 77,786
2017-07-24 $44.01 $44.04 $43.95 $44.00 $38.56 100,518
2017-07-21 $44.04 $44.07 $43.96 $44.01 $38.57 68,470
2017-07-20 $44.04 $44.12 $44.03 $44.06 $38.62 76,584
2017-07-19 $43.95 $44.05 $43.94 $44.05 $38.61 54,252
2017-07-18 $43.77 $43.89 $43.75 $43.89 $38.47 60,161
2017-07-17 $43.83 $43.85 $43.77 $43.83 $38.42 44,442
2017-07-14 $43.77 $43.86 $43.70 $43.83 $38.42 89,557
2017-07-13 $43.69 $43.69 $43.55 $43.66 $38.27 94,215
2017-07-12 $43.51 $43.61 $43.50 $43.60 $38.21 120,220
2017-07-11 $43.21 $43.34 $43.15 $43.25 $37.91 64,180
2017-07-10 $43.18 $43.31 $43.15 $43.27 $37.92 121,834
2017-07-07 $43.14 $43.20 $43.08 $43.18 $37.85 58,130
2017-07-06 $43.18 $43.18 $43.07 $43.11 $37.78 64,590
2017-07-05 $43.62 $43.67 $43.50 $43.66 $37.98 49,591
2017-07-03 $44.78 $44.78 $43.57 $43.62 $37.95 57,246
2017-06-30 $43.63 $43.70 $43.58 $43.61 $37.94 37,020
2017-06-29 $43.82 $43.82 $43.48 $43.57 $37.91 78,596
2017-06-28 $43.77 $43.91 $43.72 $43.91 $38.20 69,053
2017-06-27 $43.79 $43.82 $43.59 $43.59 $37.92 67,434
2017-06-26 $43.82 $43.98 $43.82 $43.82 $38.12 38,015
2017-06-23 $43.76 $43.83 $43.66 $43.76 $38.07 43,168
2017-06-22 $43.81 $43.81 $43.66 $43.75 $38.06 39,231
2017-06-21 $43.76 $43.77 $43.64 $43.68 $38.00 110,212
2017-06-20 $43.88 $43.89 $43.71 $43.75 $38.06 68,271
2017-06-19 $43.87 $43.94 $43.85 $43.93 $38.22 55,454
2017-06-16 $43.69 $43.75 $43.64 $43.71 $38.03 57,677
2017-06-15 $43.62 $43.66 $43.50 $43.66 $37.98 50,360
2017-06-14 $43.95 $43.96 $43.75 $43.86 $38.16 51,264
2017-06-13 $43.70 $43.83 $43.70 $43.76 $38.07 71,733
2017-06-12 $43.62 $43.65 $43.53 $43.64 $37.97 66,295
2017-06-09 $43.83 $43.83 $43.59 $43.72 $38.04 49,565
2017-06-08 $43.87 $43.87 $43.67 $43.80 $38.11 66,852
2017-06-07 $43.76 $43.83 $43.70 $43.77 $38.08 60,061
2017-06-06 $43.74 $43.82 $43.70 $43.75 $38.06 50,170
2017-06-05 $43.84 $43.85 $43.76 $43.76 $38.07 67,042
2017-06-02 $43.83 $43.93 $43.74 $43.84 $38.14 65,405
2017-06-01 $43.52 $43.69 $43.51 $43.69 $38.01 55,209
2017-05-31 $43.54 $43.54 $43.37 $43.47 $37.82 91,311
2017-05-30 $43.47 $43.48 $43.39 $43.43 $37.78 96,701
2017-05-26 $43.41 $43.48 $43.39 $43.47 $37.82 154,374
2017-05-25 $43.46 $43.52 $43.43 $43.47 $37.82 45,623
2017-05-24 $43.31 $43.42 $43.28 $43.38 $37.74 63,030
2017-05-23 $43.40 $43.41 $43.28 $43.33 $37.70 57,233
2017-05-22 $43.28 $43.35 $43.25 $43.32 $37.69 61,199
2017-05-19 $43.05 $43.30 $43.05 $43.26 $37.64 48,668
2017-05-18 $42.80 $43.04 $42.80 $42.95 $37.37 64,746
2017-05-17 $43.14 $43.21 $42.95 $42.98 $37.39 99,456
2017-05-16 $43.30 $43.32 $43.24 $43.32 $37.69 80,033
2017-05-15 $43.16 $43.24 $43.16 $43.18 $37.57 51,859
2017-05-12 $43.00 $43.09 $42.99 $43.09 $37.49 91,715
2017-05-11 $42.99 $43.03 $42.86 $42.99 $37.40 62,355
2017-05-10 $42.98 $43.08 $42.96 $43.08 $37.48 54,102
2017-05-09 $43.05 $43.05 $42.95 $43.01 $37.42 78,392
2017-05-08 $43.04 $43.04 $42.96 $43.03 $37.44 36,506
2017-05-05 $42.97 $43.11 $42.90 $43.11 $37.51 80,960
2017-05-04 $42.91 $42.94 $42.81 $42.85 $37.28 89,888
2017-05-03 $42.89 $42.90 $42.80 $42.90 $37.32 72,584
2017-05-02 $42.88 $42.95 $42.84 $42.93 $37.35 71,087
2017-05-01 $42.78 $42.89 $42.78 $42.84 $37.27 130,546
2017-04-28 $42.85 $42.85 $42.74 $42.82 $37.25 70,186
2017-04-27 $42.87 $42.87 $42.75 $42.85 $37.28 42,460
2017-04-26 $42.81 $42.87 $42.74 $42.81 $37.24 88,961
2017-04-25 $42.82 $42.85 $42.75 $42.83 $37.26 94,747
2017-04-24 $42.65 $42.70 $42.58 $42.70 $37.15 77,570
2017-04-21 $42.32 $42.33 $42.24 $42.33 $36.83 48,661
2017-04-20 $42.26 $42.34 $42.20 $42.29 $36.79 59,588
2017-04-19 $42.28 $42.28 $42.08 $42.10 $36.63 67,340
2017-04-18 $42.07 $42.21 $42.07 $42.20 $36.71 164,519
2017-04-17 $42.17 $42.26 $42.09 $42.26 $36.77 103,095
2017-04-13 $42.17 $42.20 $42.00 $42.00 $36.54 46,077
2017-04-12 $42.24 $42.24 $42.10 $42.22 $36.73 164,632
2017-04-11 $42.19 $42.22 $42.04 $42.15 $36.67 90,572
2017-04-10 $42.09 $42.20 $42.08 $42.12 $36.64 42,483
2017-04-07 $42.21 $42.23 $42.14 $42.16 $36.68 69,762
2017-04-06 $42.16 $42.21 $42.10 $42.21 $36.72 54,298
2017-04-05 $42.32 $42.38 $42.12 $42.12 $36.64 72,186
2017-04-04 $42.18 $42.25 $42.13 $42.25 $36.76 65,396
2017-04-03 $42.42 $42.42 $42.22 $42.39 $36.75 93,173
2017-03-31 $42.40 $42.44 $42.31 $42.39 $36.75 73,008
2017-03-30 $42.40 $42.48 $42.38 $42.43 $36.78 63,649
2017-03-29 $42.40 $42.46 $42.31 $42.46 $36.81 74,979
2017-03-28 $42.30 $42.42 $42.25 $42.42 $36.77 76,230
2017-03-27 $42.18 $42.30 $42.03 $42.23 $36.61 93,433
2017-03-24 $42.26 $42.31 $42.16 $42.25 $36.63 66,419
2017-03-23 $42.20 $42.27 $42.12 $42.19 $36.57 125,698
2017-03-22 $42.13 $42.20 $42.01 $42.20 $36.58 77,961
2017-03-21 $42.48 $42.48 $42.10 $42.15 $36.54 54,682
2017-03-20 $42.37 $42.38 $42.29 $42.34 $36.70 141,040
2017-03-17 $42.36 $42.41 $42.30 $42.37 $36.73 61,976
2017-03-16 $42.32 $42.36 $42.25 $42.25 $36.63 39,784
2017-03-15 $41.92 $42.31 $41.92 $42.29 $36.66 47,156
2017-03-14 $41.94 $41.94 $41.80 $41.89 $36.31 200,247
2017-03-13 $42.05 $42.05 $41.93 $41.93 $36.35 107,657
2017-03-10 $42.00 $42.00 $41.81 $41.92 $36.34 148,412
2017-03-09 $41.82 $41.83 $41.67 $41.78 $36.22 127,714
2017-03-08 $41.91 $41.92 $41.78 $41.78 $36.21 36,827
2017-03-07 $42.01 $42.01 $41.90 $41.92 $36.34 65,282
2017-03-06 $42.06 $42.06 $41.94 $42.05 $36.45 54,427
2017-03-03 $42.13 $42.15 $41.98 $42.15 $36.54 59,564
2017-03-02 $42.19 $42.19 $42.01 $42.04 $36.44 61,993
2017-03-01 $42.19 $42.29 $42.09 $42.28 $36.65 51,337
2017-02-28 $42.01 $42.07 $41.94 $42.00 $36.41 62,286
2017-02-27 $41.97 $42.14 $41.95 $42.07 $36.47 577,333
2017-02-24 $41.91 $42.07 $41.90 $42.07 $36.47 71,370
2017-02-23 $42.08 $42.14 $41.98 $42.06 $36.46 118,284
2017-02-22 $42.00 $42.08 $41.91 $42.05 $36.45 111,595
2017-02-21 $41.95 $42.07 $41.90 $42.07 $36.47 43,395
2017-02-17 $41.88 $41.91 $41.79 $41.91 $36.33 48,211
2017-02-16 $41.89 $41.89 $41.80 $41.87 $36.30 100,470
2017-02-15 $41.73 $41.87 $41.66 $41.87 $36.30 82,551
2017-02-14 $41.68 $41.73 $41.54 $41.73 $36.17 123,005
2017-02-13 $41.65 $41.74 $41.65 $41.70 $36.15 71,738
2017-02-10 $41.50 $41.62 $41.50 $41.61 $36.07 63,321
2017-02-09 $41.49 $41.55 $41.40 $41.55 $36.02 55,217
2017-02-08 $41.36 $41.42 $41.28 $41.42 $35.91 39,870
2017-02-07 $41.35 $41.35 $41.26 $41.30 $35.80 44,487
2017-02-06 $41.30 $41.32 $41.26 $41.31 $35.81 81,959
2017-02-03 $41.43 $41.43 $41.28 $41.35 $35.84 192,795
2017-02-02 $41.14 $41.25 $41.14 $41.21 $35.72 84,691
2017-02-01 $41.23 $41.27 $41.10 $41.19 $35.71 100,535
2017-01-31 $41.01 $41.16 $41.01 $41.11 $35.64 112,201
2017-01-30 $41.25 $41.25 $41.01 $41.09 $35.62 403,132
2017-01-27 $41.33 $41.33 $41.23 $41.26 $35.77 269,878
2017-01-26 $41.42 $41.42 $41.25 $41.28 $35.78 146,431
2017-01-25 $41.23 $41.36 $41.20 $41.35 $35.84 135,041
2017-01-24 $41.04 $41.19 $41.01 $41.14 $35.66 457,978
2017-01-23 $41.00 $41.08 $40.93 $41.07 $35.60 595,585
2017-01-20 $40.91 $41.00 $40.88 $40.96 $35.51 274,809
2017-01-19 $40.88 $40.96 $40.81 $40.85 $35.41 304,183
2017-01-18 $41.17 $41.17 $40.94 $40.99 $35.53 83,614
2017-01-17 $41.18 $41.18 $41.01 $41.11 $35.64 919,221
2017-01-13 $41.08 $41.15 $41.04 $41.13 $35.65 358,838
2017-01-12 $41.13 $41.16 $40.93 $41.05 $35.58 354,616
2017-01-11 $41.09 $41.12 $40.91 $41.12 $35.65 207,935
2017-01-10 $41.11 $41.11 $40.93 $41.01 $35.55 131,702
2017-01-09 $41.08 $41.08 $40.89 $40.94 $35.49 928,272
2017-01-06 $41.01 $41.08 $40.89 $41.00 $35.54 825,658
2017-01-05 $40.98 $41.11 $40.92 $41.11 $35.64 458,123
2017-01-04 $40.77 $40.92 $40.76 $40.92 $35.47 123,005
2017-01-03 $40.65 $40.69 $40.53 $40.69 $35.27 1,092,976
2016-12-30 $40.64 $40.68 $40.43 $40.58 $35.18 315,973
2016-12-29 $40.51 $40.55 $40.47 $40.51 $35.12 191,027
2016-12-28 $40.69 $40.69 $40.41 $40.47 $35.08 249,046
2016-12-27 $40.96 $40.96 $40.75 $40.75 $35.09 476,033
2016-12-23 $40.82 $40.82 $40.68 $40.78 $35.11 161,676
2016-12-22 $40.73 $40.76 $40.64 $40.69 $35.04 356,476
2016-12-21 $40.86 $40.86 $40.75 $40.81 $35.14 299,315
2016-12-20 $40.71 $40.83 $40.71 $40.80 $35.13 293,151
2016-12-19 $40.83 $40.83 $40.69 $40.75 $35.09 492,448
2016-12-16 $40.80 $40.80 $40.61 $40.68 $35.03 631,468
2016-12-15 $40.70 $40.79 $40.63 $40.67 $35.02 260,889
2016-12-14 $41.05 $41.10 $40.65 $40.69 $35.04 332,680
2016-12-13 $40.91 $41.11 $40.91 $41.05 $35.35 372,596
2016-12-12 $40.98 $40.98 $40.77 $40.82 $35.15 560,525
2016-12-09 $40.95 $40.95 $40.81 $40.91 $35.23 288,133
2016-12-08 $40.86 $40.93 $40.73 $40.86 $35.18 472,905
2016-12-07 $40.52 $40.90 $40.50 $40.85 $35.17 527,391
2016-12-06 $40.31 $40.50 $40.31 $40.49 $34.86 369,418
2016-12-05 $40.20 $40.39 $40.20 $40.33 $34.73 469,596
2016-12-02 $40.03 $40.22 $40.03 $40.22 $34.63 186,027
2016-12-01 $40.22 $40.26 $40.02 $40.14 $34.56 262,213
2016-11-30 $40.26 $40.40 $40.21 $40.22 $34.63 249,315
2016-11-29 $40.34 $40.40 $40.20 $40.33 $34.73 500,611
2016-11-28 $40.30 $40.34 $40.23 $40.27 $34.67 198,459
2016-11-25 $40.44 $40.44 $40.23 $40.28 $34.68 45,038
2016-11-23 $40.27 $40.27 $40.01 $40.19 $34.61 159,688
2016-11-22 $40.28 $40.34 $40.17 $40.34 $34.73 154,536
2016-11-21 $40.12 $40.17 $40.00 $40.15 $34.57 229,402
2016-11-18 $40.23 $40.29 $39.94 $39.95 $34.40 102,672
2016-11-17 $40.08 $40.20 $40.06 $40.15 $34.57 100,810
2016-11-16 $40.17 $40.17 $39.94 $40.10 $34.53 168,290
2016-11-15 $40.03 $40.18 $39.95 $40.14 $34.56 51,408
2016-11-14 $39.99 $40.03 $39.85 $39.96 $34.41 121,068
2016-11-11 $40.01 $40.10 $39.90 $40.00 $34.44 67,287
2016-11-10 $40.49 $40.49 $40.02 $40.11 $34.54 180,114
2016-11-09 $40.20 $40.38 $40.07 $40.30 $34.70 145,534
2016-11-08 $40.22 $40.46 $40.19 $40.30 $34.70 56,710
2016-11-07 $40.39 $40.39 $40.12 $40.31 $34.71 45,105
2016-11-04 $39.85 $40.00 $39.80 $39.86 $34.32 95,753
2016-11-03 $40.15 $40.15 $39.90 $39.91 $34.36 60,914
2016-11-02 $40.20 $40.20 $40.02 $40.04 $34.48 77,681
2016-11-01 $40.51 $40.51 $40.05 $40.20 $34.61 85,910
2016-10-31 $40.34 $40.38 $40.25 $40.36 $34.75 67,224
2016-10-28 $40.40 $40.41 $40.21 $40.32 $34.72 34,286
2016-10-27 $40.70 $40.70 $40.31 $40.31 $34.71 66,659
2016-10-26 $40.61 $40.61 $40.40 $40.48 $34.86 72,537
2016-10-25 $40.75 $40.75 $40.53 $40.62 $34.98 66,393
2016-10-24 $41.02 $41.02 $40.60 $40.64 $34.99 89,499
2016-10-21 $40.50 $40.60 $40.45 $40.58 $34.94 32,657
2016-10-20 $40.66 $40.68 $40.52 $40.56 $34.92 65,349
2016-10-19 $40.49 $40.68 $40.49 $40.61 $34.97 111,942
2016-10-18 $40.53 $40.62 $40.47 $40.52 $34.89 41,645
2016-10-17 $40.29 $40.41 $40.26 $40.35 $34.74 56,409
2016-10-14 $40.53 $40.56 $40.30 $40.30 $34.70 43,556
2016-10-13 $40.30 $40.44 $40.13 $40.38 $34.77 113,084
2016-10-12 $40.55 $40.55 $40.36 $40.48 $34.86 81,452
2016-10-11 $40.74 $40.75 $40.34 $40.47 $34.85 41,920
2016-10-10 $40.93 $40.93 $40.76 $40.81 $35.14 40,536
2016-10-07 $40.81 $40.81 $40.51 $40.75 $35.09 27,513
2016-10-06 $40.77 $40.85 $40.71 $40.80 $35.13 105,775
2016-10-05 $41.00 $41.00 $40.76 $40.89 $35.21 59,365
2016-10-04 $40.98 $41.00 $40.69 $40.79 $35.12 60,495
2016-10-03 $41.00 $41.07 $40.91 $41.07 $35.24 50,860
2016-09-30 $41.00 $41.20 $40.94 $41.15 $35.31 82,398
2016-09-29 $41.09 $41.20 $40.86 $40.99 $35.17 39,450
2016-09-28 $41.08 $41.23 $40.95 $41.23 $35.38 34,705
2016-09-27 $40.81 $41.11 $40.81 $41.08 $35.25 50,991
2016-09-26 $40.99 $40.99 $40.82 $40.86 $35.06 28,625
2016-09-23 $41.16 $41.19 $41.03 $41.04 $35.22 60,994
2016-09-22 $41.28 $41.36 $41.20 $41.26 $35.40 57,634
2016-09-21 $40.83 $41.05 $40.65 $41.04 $35.22 204,616
2016-09-20 $40.67 $40.75 $40.59 $40.64 $34.87 46,443
2016-09-19 $40.50 $40.73 $40.50 $40.56 $34.80 45,989
2016-09-16 $40.52 $40.52 $40.38 $40.45 $34.71 25,090
2016-09-15 $40.43 $40.70 $40.33 $40.67 $34.90 50,319
2016-09-14 $40.34 $40.57 $40.31 $40.31 $34.59 50,677
2016-09-13 $40.72 $40.72 $40.26 $40.41 $34.68 49,115
2016-09-12 $40.52 $40.90 $40.42 $40.86 $35.06 120,094
2016-09-09 $40.99 $40.99 $40.60 $40.60 $34.84 45,124
2016-09-08 $41.36 $41.38 $41.18 $41.21 $35.36 120,197
2016-09-07 $41.34 $41.46 $41.34 $41.41 $35.53 44,214
2016-09-06 $41.16 $41.37 $41.16 $41.36 $35.49 111,780
2016-09-02 $41.18 $41.22 $41.07 $41.18 $35.34 39,542
2016-09-01 $40.96 $40.99 $40.80 $40.98 $35.16 30,061
2016-08-31 $41.10 $41.10 $40.76 $40.89 $35.09 65,955
2016-08-30 $41.06 $41.09 $40.93 $41.01 $35.19 32,266
2016-08-29 $40.80 $41.06 $40.80 $41.04 $35.22 22,970
2016-08-26 $40.97 $41.28 $40.75 $40.89 $35.09 41,473
2016-08-25 $41.05 $41.09 $40.97 $40.99 $35.17 49,397
2016-08-24 $41.10 $41.19 $41.01 $41.06 $35.23 195,497
2016-08-23 $41.27 $41.27 $41.09 $41.09 $35.26 65,847
2016-08-22 $40.97 $41.12 $40.97 $41.02 $35.20 41,866
2016-08-19 $40.97 $41.12 $40.95 $41.09 $35.26 34,449
2016-08-18 $41.13 $41.27 $41.02 $41.19 $35.34 48,624
2016-08-17 $40.96 $41.12 $40.86 $41.07 $35.24 42,464
2016-08-16 $41.16 $41.16 $41.03 $41.05 $35.22 42,458
2016-08-15 $41.05 $41.23 $41.05 $41.15 $35.31 121,500
2016-08-12 $41.09 $41.16 $41.00 $41.05 $35.22 240,080
2016-08-11 $41.03 $41.13 $41.02 $41.09 $35.26 42,208
2016-08-10 $41.11 $41.11 $40.91 $40.97 $35.16 43,269
2016-08-09 $40.98 $41.04 $40.82 $40.96 $35.15 38,317
2016-08-08 $40.73 $40.83 $40.73 $40.82 $35.03 106,160
2016-08-05 $40.75 $40.79 $40.60 $40.79 $35.00 89,942
2016-08-04 $40.52 $40.68 $40.52 $40.64 $34.87 32,418
2016-08-03 $40.37 $40.52 $40.37 $40.50 $34.75 34,293
2016-08-02 $40.58 $40.65 $40.41 $40.50 $34.75 65,138
2016-08-01 $40.76 $40.84 $40.63 $40.73 $34.95 74,910
2016-07-29 $40.67 $40.87 $40.65 $40.86 $35.06 40,110
2016-07-28 $40.54 $40.69 $40.47 $40.69 $34.92 88,057
2016-07-27 $40.53 $40.65 $40.41 $40.62 $34.86 38,556
2016-07-26 $40.46 $40.63 $40.43 $40.54 $34.79 52,064
2016-07-25 $40.68 $40.68 $40.40 $40.47 $34.73 60,713
2016-07-22 $40.53 $40.55 $40.38 $40.51 $34.76 43,202
2016-07-21 $40.41 $40.52 $40.37 $40.45 $34.71 54,130
2016-07-20 $40.33 $40.53 $40.33 $40.50 $34.75 43,524
2016-07-19 $40.38 $40.41 $40.29 $40.38 $34.65 78,705
2016-07-18 $40.49 $40.50 $40.39 $40.47 $34.73 80,952
2016-07-15 $40.49 $40.49 $40.32 $40.44 $34.70 57,205
2016-07-14 $40.49 $40.57 $40.45 $40.50 $34.75 71,292
2016-07-13 $40.51 $40.51 $40.26 $40.44 $34.70 51,817
2016-07-12 $40.51 $40.61 $40.29 $40.44 $34.70 70,906
2016-07-11 $40.28 $40.28 $40.07 $40.22 $34.51 124,941
2016-07-08 $39.84 $40.03 $39.75 $39.98 $34.31 64,710
2016-07-07 $39.63 $39.73 $39.45 $39.57 $33.95 46,983
2016-07-06 $39.42 $39.66 $39.29 $39.66 $34.03 67,582
2016-07-05 $39.99 $40.00 $39.76 $39.89 $33.96 61,187
2016-07-01 $40.12 $40.21 $40.05 $40.17 $34.20 206,179
2016-06-30 $39.80 $40.05 $39.75 $40.03 $34.08 95,840
2016-06-29 $39.66 $39.80 $39.53 $39.69 $33.79 105,252
2016-06-28 $39.12 $39.31 $39.00 $39.25 $33.42 74,211
2016-06-27 $38.95 $38.98 $38.54 $38.75 $32.99 144,635
2016-06-24 $39.14 $39.60 $39.04 $39.12 $33.31 165,713
2016-06-23 $40.25 $40.39 $40.15 $40.39 $34.39 60,129
2016-06-22 $40.11 $40.15 $39.89 $39.89 $33.96 51,818
2016-06-21 $39.89 $40.11 $39.89 $39.97 $34.03 43,833
2016-06-20 $40.00 $40.09 $39.81 $39.89 $33.96 88,686
2016-06-17 $39.68 $39.68 $39.43 $39.57 $33.69 46,463
2016-06-16 $39.28 $39.57 $39.15 $39.57 $33.69 68,386
2016-06-15 $39.56 $39.70 $39.45 $39.45 $33.59 128,176
2016-06-14 $39.50 $39.56 $39.26 $39.40 $33.54 97,238
2016-06-13 $39.79 $39.79 $39.53 $39.59 $33.71 46,980
2016-06-10 $39.81 $39.98 $39.75 $39.86 $33.94 51,733
2016-06-09 $40.26 $40.31 $40.18 $40.29 $34.30 48,894
2016-06-08 $40.43 $40.49 $40.31 $40.37 $34.37 51,673
2016-06-07 $40.33 $40.39 $40.24 $40.30 $34.31 61,204
2016-06-06 $40.03 $40.22 $40.00 $40.14 $34.17 89,610
2016-06-03 $39.92 $40.19 $39.87 $40.04 $34.09 149,945
2016-06-02 $39.84 $40.49 $39.72 $39.93 $34.00 178,199
2016-06-01 $39.63 $39.85 $39.63 $39.82 $33.90 120,487
2016-05-31 $40.00 $40.00 $39.73 $39.84 $33.92 80,956
2016-05-27 $39.86 $39.90 $39.74 $39.83 $33.91 99,028
2016-05-26 $39.91 $39.91 $39.71 $39.77 $33.86 82,728
2016-05-25 $39.76 $39.79 $39.58 $39.76 $33.85 74,731
2016-05-24 $39.29 $39.55 $39.25 $39.55 $33.67 64,182
2016-05-23 $39.31 $39.31 $39.16 $39.25 $33.42 62,989
2016-05-20 $39.17 $39.33 $39.14 $39.28 $33.44 260,852
2016-05-19 $39.12 $39.13 $38.92 $39.11 $33.30 294,976
2016-05-18 $39.34 $39.41 $39.08 $39.13 $33.31 64,467
2016-05-17 $39.39 $39.46 $39.17 $39.29 $33.45 37,976
2016-05-16 $39.34 $39.51 $39.26 $39.47 $33.60 50,573
2016-05-13 $39.33 $39.43 $39.20 $39.25 $33.42 31,327
2016-05-12 $39.67 $39.67 $39.34 $39.49 $33.62 21,925
2016-05-11 $39.69 $39.69 $39.46 $39.51 $33.64 77,217
2016-05-10 $39.52 $39.65 $39.34 $39.63 $33.74 40,046
2016-05-09 $39.28 $39.44 $39.28 $39.32 $33.48 53,803
2016-05-06 $39.22 $39.38 $39.20 $39.33 $33.48 50,183
2016-05-05 $39.29 $39.40 $39.20 $39.25 $33.42 76,041
2016-05-04 $39.46 $39.46 $39.21 $39.26 $33.43 74,238
2016-05-03 $39.68 $39.68 $39.45 $39.50 $33.63 105,902
2016-05-02 $39.67 $39.81 $39.60 $39.79 $33.88 91,746
2016-04-29 $39.65 $39.75 $39.46 $39.62 $33.73 83,082
2016-04-28 $39.78 $39.95 $39.65 $39.73 $33.83 67,117
2016-04-27 $39.94 $40.02 $39.78 $39.96 $34.02 150,607
2016-04-26 $39.95 $39.95 $39.73 $39.87 $33.94 82,140
2016-04-25 $39.84 $39.88 $39.71 $39.79 $33.88 107,643
2016-04-22 $39.97 $39.97 $39.78 $39.94 $34.00 190,894
2016-04-21 $40.14 $40.14 $39.83 $39.90 $33.97 185,541
2016-04-20 $40.19 $40.19 $40.01 $40.09 $34.13 88,332
2016-04-19 $40.10 $40.18 $39.97 $40.09 $34.13 91,592
2016-04-18 $39.65 $39.85 $39.65 $39.85 $33.93 68,797
2016-04-15 $39.73 $39.78 $39.62 $39.67 $33.77 81,628
2016-04-14 $39.78 $39.83 $39.57 $39.66 $33.77 100,685
2016-04-13 $39.56 $39.73 $39.52 $39.68 $33.79 46,760
2016-04-12 $39.06 $39.37 $39.06 $39.36 $33.51 57,518
2016-04-11 $39.19 $39.33 $39.03 $39.03 $33.23 86,545
2016-04-08 $39.15 $39.21 $39.03 $39.06 $33.26 114,692
2016-04-07 $38.99 $39.05 $38.76 $38.86 $33.08 71,769
2016-04-06 $38.93 $39.15 $38.84 $39.15 $33.33 66,023
2016-04-05 $38.89 $38.92 $38.82 $38.84 $33.07 47,322
2016-04-04 $39.38 $39.38 $39.11 $39.19 $33.37 103,106
2016-04-01 $39.16 $39.41 $39.10 $39.37 $33.39 31,935
2016-03-31 $39.46 $39.52 $39.37 $39.45 $33.46 75,473
2016-03-30 $39.55 $39.61 $39.45 $39.50 $33.50 102,637
2016-03-29 $38.99 $39.36 $38.90 $39.36 $33.38 124,320
2016-03-28 $39.12 $39.12 $38.95 $39.03 $33.10 162,296
2016-03-24 $38.84 $38.96 $38.68 $38.96 $33.04 139,480
2016-03-23 $39.27 $39.27 $39.02 $39.06 $33.13 386,063
2016-03-22 $39.25 $39.31 $39.11 $39.26 $33.30 123,814
2016-03-21 $39.18 $39.33 $39.18 $39.29 $33.32 99,106
2016-03-18 $39.36 $39.36 $39.21 $39.29 $33.32 97,286
2016-03-17 $38.96 $39.27 $38.92 $39.22 $33.26 129,304
2016-03-16 $38.50 $38.98 $38.50 $38.93 $33.02 84,396
2016-03-15 $38.67 $38.77 $38.61 $38.70 $32.82 28,308
2016-03-14 $38.83 $38.94 $38.81 $38.88 $32.97 67,524
2016-03-11 $38.75 $38.91 $38.70 $38.91 $33.00 120,985
2016-03-10 $38.69 $38.69 $38.15 $38.41 $32.58 149,885
2016-03-09 $38.40 $38.50 $38.36 $38.42 $32.58 106,448
2016-03-08 $38.54 $38.54 $38.34 $38.35 $32.52 125,148
2016-03-07 $38.43 $38.62 $38.41 $38.59 $32.73 65,141
2016-03-04 $38.57 $38.70 $38.46 $38.59 $32.73 169,175
2016-03-03 $38.29 $38.46 $38.20 $38.45 $32.61 155,027
2016-03-02 $38.13 $38.25 $38.00 $38.24 $32.43 45,566
2016-03-01 $37.84 $38.10 $37.70 $38.09 $32.30 49,140
2016-02-29 $37.62 $37.79 $37.54 $37.58 $31.87 194,407
2016-02-26 $37.95 $37.95 $37.63 $37.66 $31.94 193,340
2016-02-25 $37.57 $37.73 $37.47 $37.73 $32.00 276,453
2016-02-24 $37.17 $37.49 $37.09 $37.47 $31.78 327,198
2016-02-23 $37.61 $37.61 $37.39 $37.42 $31.74 308,365
2016-02-22 $37.68 $37.74 $37.66 $37.73 $32.00 755,063
2016-02-19 $37.31 $37.45 $37.15 $37.39 $31.71 278,807
2016-02-18 $37.58 $37.58 $37.40 $37.41 $31.73 323,532
2016-02-17 $37.24 $37.50 $37.24 $37.49 $31.80 184,651
2016-02-16 $37.03 $37.11 $36.88 $37.11 $31.47 50,997
2016-02-12 $36.57 $36.72 $36.41 $36.72 $31.14 224,213
2016-02-11 $36.24 $36.48 $36.19 $36.41 $30.88 64,143
2016-02-10 $36.83 $36.92 $36.63 $36.66 $31.09 52,170
2016-02-09 $36.41 $36.78 $36.40 $36.67 $31.10 94,840
2016-02-08 $36.69 $36.85 $36.51 $36.78 $31.19 206,831
2016-02-05 $37.36 $37.37 $36.96 $37.06 $31.43 120,891
2016-02-04 $37.35 $37.56 $37.30 $37.45 $31.76 95,887
2016-02-03 $37.33 $37.37 $36.99 $37.37 $31.69 142,224
2016-02-02 $37.44 $37.44 $37.15 $37.20 $31.55 98,111
2016-02-01 $37.59 $37.72 $37.47 $37.66 $31.94 567,036
2016-01-29 $37.31 $37.68 $37.31 $37.66 $31.94 907,227
2016-01-28 $37.26 $37.30 $37.00 $37.16 $31.52 307,466
2016-01-27 $37.09 $37.35 $36.92 $37.01 $31.39 90,564
2016-01-26 $37.03 $37.24 $36.94 $37.18 $31.53 420,502
2016-01-25 $37.14 $37.14 $36.85 $36.87 $31.27 724,782
2016-01-22 $36.97 $37.17 $36.97 $37.15 $31.51 559,307
2016-01-21 $36.67 $36.85 $36.43 $36.62 $31.06 656,705
2016-01-20 $36.54 $36.68 $36.12 $36.56 $31.01 207,698
2016-01-19 $37.10 $37.10 $36.70 $36.91 $31.30 1,545,370
2016-01-15 $36.80 $36.99 $36.62 $36.79 $31.20 601,186
2016-01-14 $37.22 $37.52 $37.02 $37.42 $31.74 643,562
2016-01-13 $37.74 $37.74 $37.12 $37.17 $31.52 123,491
2016-01-12 $37.59 $37.65 $37.38 $37.57 $31.86 113,014
2016-01-11 $37.55 $37.68 $37.22 $37.42 $31.74 1,138,190
2016-01-08 $37.86 $37.86 $37.41 $37.41 $31.73 326,451
2016-01-07 $37.79 $37.95 $37.66 $37.71 $31.98 352,318
2016-01-06 $38.11 $38.28 $38.08 $38.21 $32.41 83,780
2016-01-05 $38.52 $38.59 $38.34 $38.50 $32.65 357,611
2016-01-04 $38.50 $38.66 $38.26 $38.47 $32.63 1,153,501
2015-12-31 $39.07 $39.07 $38.85 $38.88 $32.97 324,083
2015-12-30 $39.15 $39.15 $39.04 $39.08 $33.14 410,539
2015-12-29 $39.21 $39.28 $39.17 $39.24 $33.28 912,886
2015-12-28 $39.10 $39.10 $38.92 $39.06 $33.12 942,408
2015-12-24 $39.09 $39.39 $39.09 $39.32 $33.16 441,513
2015-12-23 $39.18 $39.34 $39.11 $39.33 $33.17 917,314
2015-12-22 $39.04 $39.07 $38.84 $39.04 $32.93 445,627
2015-12-21 $38.89 $38.94 $38.72 $38.82 $32.74 729,181
2015-12-18 $39.04 $39.10 $38.71 $38.75 $32.68 1,007,023
2015-12-17 $39.28 $39.44 $38.99 $38.99 $32.88 602,755
2015-12-16 $39.16 $39.34 $38.98 $39.26 $33.11 719,617
2015-12-15 $38.90 $39.02 $38.84 $38.91 $32.82 681,140
2015-12-14 $38.91 $38.91 $38.53 $38.79 $32.71 1,017,351
2015-12-11 $38.85 $38.95 $38.70 $38.73 $32.66 837,151
2015-12-10 $39.29 $39.29 $39.11 $39.13 $33.00 516,634
2015-12-09 $39.23 $39.41 $39.05 $39.13 $33.00 3,360,193
2015-12-08 $39.33 $39.36 $39.17 $39.31 $33.15 705,983
2015-12-07 $39.65 $39.69 $39.41 $39.55 $33.36 858,520
2015-12-04 $39.40 $39.70 $39.35 $39.69 $33.47 434,401
2015-12-03 $39.81 $39.81 $39.21 $39.32 $33.16 258,315
2015-12-02 $39.95 $39.95 $39.63 $39.67 $33.46 678,863
2015-12-01 $39.79 $39.93 $39.74 $39.90 $33.65 425,544
2015-11-30 $39.74 $39.74 $39.58 $39.64 $33.43 388,308
2015-11-27 $39.63 $39.71 $39.59 $39.66 $33.45 404,305
2015-11-25 $39.73 $39.73 $39.61 $39.69 $33.47 401,464
2015-11-24 $39.51 $39.71 $39.48 $39.66 $33.45 267,346
2015-11-23 $39.64 $39.73 $39.57 $39.65 $33.44 327,760
2015-11-20 $39.68 $39.81 $39.66 $39.66 $33.45 112,837
2015-11-19 $39.54 $39.72 $39.54 $39.69 $33.47 330,182
2015-11-18 $39.47 $39.60 $39.32 $39.60 $33.40 162,017
2015-11-17 $39.41 $39.41 $39.26 $39.30 $33.14 375,104
2015-11-16 $39.00 $39.30 $38.99 $39.28 $33.13 223,493
2015-11-13 $39.09 $39.15 $38.96 $38.99 $32.88 169,089
2015-11-12 $39.36 $39.41 $39.17 $39.17 $33.04 229,302
2015-11-11 $39.64 $39.64 $39.43 $39.45 $33.27 178,580
2015-11-10 $39.28 $39.45 $39.26 $39.42 $33.25 302,449
2015-11-09 $39.46 $39.50 $39.27 $39.43 $33.25 223,645
2015-11-06 $39.76 $39.76 $39.51 $39.65 $33.44 148,800
2015-11-05 $39.77 $39.93 $39.72 $39.82 $33.58 88,650
2015-11-04 $40.02 $40.04 $39.78 $39.83 $33.59 219,073
2015-11-03 $39.75 $40.05 $39.75 $40.00 $33.73 104,717
2015-11-02 $39.65 $39.95 $39.65 $39.95 $33.69 143,442
2015-10-30 $39.70 $39.83 $39.64 $39.64 $33.43 142,181
2015-10-29 $39.79 $39.80 $39.65 $39.72 $33.50 45,406
2015-10-28 $39.74 $39.99 $39.65 $39.90 $33.65 48,423
2015-10-27 $39.78 $39.80 $39.66 $39.76 $33.53 149,733
2015-10-26 $39.91 $39.91 $39.84 $39.87 $33.63 55,734
2015-10-23 $39.96 $39.98 $39.83 $39.95 $33.69 212,229
2015-10-22 $39.50 $39.80 $39.50 $39.75 $33.52 79,133
2015-10-21 $39.63 $39.63 $39.40 $39.41 $33.23 34,982
2015-10-20 $39.44 $39.53 $39.38 $39.47 $33.29 248,342
2015-10-19 $39.48 $39.56 $39.42 $39.56 $33.36 50,646
2015-10-16 $39.57 $39.61 $39.46 $39.56 $33.36 125,230
2015-10-15 $39.26 $39.54 $39.26 $39.54 $33.35 38,542
2015-10-14 $39.23 $39.29 $39.14 $39.15 $33.02 53,918
2015-10-13 $39.28 $39.35 $39.16 $39.20 $33.06 100,757
2015-10-12 $39.43 $39.44 $39.33 $39.44 $33.26 110,420
2015-10-09 $39.42 $39.46 $39.26 $39.40 $33.23 105,290
2015-10-08 $39.12 $39.37 $39.04 $39.37 $33.20 124,573
2015-10-07 $39.12 $39.19 $38.96 $39.16 $33.03 125,996
2015-10-06 $38.81 $38.94 $38.81 $38.89 $32.80 69,429
2015-10-05 $38.79 $38.91 $38.59 $38.91 $32.82 352,770
2015-10-02 $37.87 $38.51 $37.87 $38.51 $32.48 49,203
2015-10-01 $38.26 $38.40 $38.00 $38.23 $32.13 259,968
2015-09-30 $37.92 $38.16 $37.89 $38.16 $32.07 237,922
2015-09-29 $37.73 $37.79 $37.60 $37.77 $31.75 112,910
2015-09-28 $38.10 $38.10 $37.70 $37.78 $31.76 49,657
2015-09-25 $38.46 $38.46 $38.11 $38.19 $32.10 60,949
2015-09-24 $38.16 $38.20 $37.95 $38.20 $32.11 71,079
2015-09-23 $38.32 $38.35 $38.14 $38.22 $32.13 71,996
2015-09-22 $38.30 $38.42 $38.17 $38.34 $32.23 137,025
2015-09-21 $38.79 $38.84 $38.59 $38.72 $32.55 42,990
2015-09-18 $38.87 $38.95 $38.68 $38.73 $32.55 67,713
2015-09-17 $39.09 $39.39 $38.96 $39.17 $32.92 279,343
2015-09-16 $38.85 $39.05 $38.82 $39.04 $32.81 160,747
2015-09-15 $38.65 $38.80 $38.53 $38.79 $32.60 94,756
2015-09-14 $38.81 $38.81 $38.54 $38.59 $32.44 61,434
2015-09-11 $38.62 $38.70 $38.49 $38.67 $32.51 35,864
2015-09-10 $38.41 $38.73 $38.41 $38.61 $32.45 95,713
2015-09-09 $38.99 $38.99 $38.50 $38.58 $32.43 54,404
2015-09-08 $38.79 $38.79 $38.48 $38.71 $32.54 172,852
2015-09-04 $38.31 $38.31 $38.05 $38.17 $32.08 38,106
2015-09-03 $38.69 $38.78 $38.50 $38.63 $32.47 270,530
2015-09-02 $38.50 $38.50 $38.19 $38.43 $32.30 96,625

iShares Core Growth Allocation ETF (AOR) News Headlines

Stocks trade near records, but chances are your portfolio isn’t sufficiently protected from a fall

Diversification is an uncomfortable – but necessary – topic for investors, even with stocks near highs.

cnbc.com March 26, 2024
Recent iShares Core Growth Allocation ETF (AOR) News
Similar Companies to iShares Core Growth Allocation ETF (AOR) 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.