iShares MSCI BRIC ETF (BKF) Exchange: NYSE ARCA

Data as of May 2, 2025

$40.10 ($-0.68) -1.66%

iShares MSCI BRIC ETF - Daily Information
Click for more stock information on iShares MSCI BRIC ETF.
Daily Information Data
Date May 2, 2025
Open $40.35
Previous Close $40.10
High $40.40
Low $40.04
Adjusted Open $40.35
Previous Adjusted Close $40.10
Adjusted High $40.40
Adjusted Low $40.04

About iShares MSCI BRIC ETF (BKF)

The Fund seeks to track the investment results of the MSCI BRIC Index (the “Underlying Index”), which is a free float-adjusted market capitalization index that is designed to measure the combined equity market performance in Brazil, Russia, India and China (“BRIC”). The Underlying Index primarily consists of stocks traded on B3 (the largest Brazilian exchange), Russian Trading System Stock Exchange, Moscow Interbank Currency Exchange, National Stock Exchange of India, Shanghai Stock Exchange, Shenzhen Stock Exchange and the Stock Exchange of Hong Kong. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the communication services, consumer discretionary, and financials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. 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 sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI BRIC ETF (BKF)

Date Open High Low Close Adj.Close Volume
2025-03-28 $40.35 $40.40 $40.04 $40.10 $40.10 12,334
2025-03-27 $40.50 $40.85 $40.50 $40.78 $40.78 11,526
2025-03-26 $40.45 $40.48 $40.26 $40.30 $40.30 4,509
2025-03-25 $40.56 $40.72 $40.43 $40.43 $40.43 21,450
2025-03-24 $40.89 $40.89 $40.67 $40.71 $40.71 11,998
2025-03-21 $40.50 $40.67 $40.41 $40.44 $40.44 80,705
2025-03-20 $40.88 $41.04 $40.73 $40.87 $40.87 17,571
2025-03-19 $41.67 $41.67 $41.37 $41.56 $41.56 9,929
2025-03-18 $41.49 $41.49 $41.29 $41.35 $41.35 14,246
2025-03-17 $40.60 $41.42 $40.60 $41.30 $41.30 18,738
2025-03-14 $40.45 $40.62 $40.34 $40.62 $40.62 34,724
2025-03-13 $39.49 $39.83 $39.49 $39.69 $39.69 8,936
2025-03-12 $39.73 $39.73 $39.36 $39.63 $39.63 36,790
2025-03-11 $40.78 $40.78 $39.48 $39.78 $39.78 19,947
2025-03-10 $39.74 $39.74 $39.00 $39.18 $39.18 64,169
2025-03-07 $40.24 $40.38 $39.92 $40.13 $40.13 248,005
2025-03-06 $40.28 $40.28 $39.85 $39.91 $39.91 32,781
2025-03-05 $39.50 $39.91 $39.50 $39.91 $39.91 1,614
2025-03-04 $38.18 $38.63 $38.18 $38.38 $38.38 2,195
2025-03-03 $38.61 $38.61 $38.03 $38.18 $38.18 5,581
2025-02-28 $38.36 $38.44 $38.27 $38.44 $38.44 4,397
2025-02-27 $39.44 $39.58 $39.19 $39.26 $39.26 3,939
2025-02-26 $39.75 $39.93 $39.60 $39.61 $39.61 7,183
2025-02-25 $39.05 $39.21 $39.05 $39.17 $39.17 36,162
2025-02-24 $39.50 $39.50 $38.90 $38.91 $38.91 7,580
2025-02-21 $40.12 $40.22 $39.84 $39.92 $39.92 7,356
2025-02-20 $39.76 $40.17 $39.58 $39.83 $39.83 3,373
2025-02-19 $39.41 $39.41 $39.24 $39.30 $39.30 4,680
2025-02-18 $39.49 $39.53 $39.31 $39.42 $39.42 10,195
2025-02-14 $39.27 $39.29 $39.06 $39.29 $39.29 6,544
2025-02-13 $38.06 $38.63 $38.06 $38.60 $38.60 6,296
2025-02-12 $38.22 $38.60 $38.15 $38.53 $38.53 4,850
2025-02-11 $38.05 $38.18 $38.05 $38.12 $38.12 3,089
2025-02-10 $38.07 $38.56 $37.97 $38.35 $38.35 58,462
2025-02-07 $38.10 $38.10 $37.62 $37.65 $37.65 3,993
2025-02-06 $37.47 $37.50 $37.37 $37.49 $37.49 14,981
2025-02-05 $37.29 $37.33 $37.22 $37.29 $37.29 2,347
2025-02-04 $37.42 $37.72 $37.42 $37.63 $37.63 5,289
2025-02-03 $36.66 $37.07 $36.66 $36.94 $36.94 2,830
2025-01-31 $37.55 $37.57 $37.07 $37.12 $37.12 1,738
2025-01-30 $37.17 $37.59 $37.17 $37.59 $37.59 708
2025-01-29 $37.17 $37.17 $36.89 $36.91 $36.91 3,948
2025-01-28 $36.48 $36.85 $36.42 $36.85 $36.85 2,030
2025-01-27 $36.65 $36.69 $36.38 $36.58 $36.58 3,670
2025-01-24 $36.41 $36.56 $36.41 $36.56 $36.56 14,236
2025-01-23 $36.12 $36.28 $36.08 $36.18 $36.18 6,230
2025-01-22 $36.05 $36.24 $35.96 $36.24 $36.24 43,323
2025-01-21 $36.16 $36.24 $36.00 $36.17 $36.17 7,618
2025-01-17 $35.88 $36.26 $35.88 $36.06 $36.06 4,139
2025-01-16 $35.72 $35.72 $35.57 $35.66 $35.66 3,576
2025-01-15 $35.71 $35.80 $35.62 $35.71 $35.71 5,203
2025-01-14 $35.39 $35.39 $35.33 $35.38 $35.38 702
2025-01-13 $34.78 $34.94 $34.78 $34.86 $34.86 3,809
2025-01-10 $35.22 $35.22 $34.95 $34.98 $34.98 9,422
2025-01-08 $35.63 $35.82 $35.63 $35.75 $35.75 3,756
2025-01-07 $36.12 $36.20 $35.89 $35.93 $35.93 4,977
2025-01-06 $36.44 $36.54 $36.05 $36.05 $36.05 3,992
2025-01-03 $36.50 $36.57 $36.49 $36.52 $36.52 7,370
2025-01-02 $36.49 $36.60 $36.40 $36.40 $36.40 7,683
2024-12-31 $36.53 $36.55 $36.49 $36.49 $36.49 2,732
2024-12-30 $36.69 $36.69 $36.55 $36.58 $36.58 3,762
2024-12-27 $36.88 $36.88 $36.88 $36.88 $36.88 195
2024-12-26 $37.13 $37.15 $37.12 $37.13 $37.13 6,476
2024-12-24 $36.83 $37.05 $36.83 $37.05 $37.05 580
2024-12-23 $36.67 $36.90 $36.67 $36.90 $36.90 5,231
2024-12-20 $36.71 $36.99 $36.71 $36.90 $36.90 3,515
2024-12-19 $36.94 $36.95 $36.84 $36.84 $36.84 4,137
2024-12-18 $37.09 $37.27 $36.46 $36.50 $36.50 7,976
2024-12-17 $37.09 $37.37 $37.09 $37.37 $37.37 2,166
2024-12-16 $37.99 $38.09 $37.82 $37.82 $37.12 19,619
2024-12-13 $38.41 $38.41 $38.30 $38.32 $37.61 1,188
2024-12-12 $38.51 $38.57 $38.48 $38.56 $37.85 4,456
2024-12-11 $38.60 $38.72 $38.48 $38.72 $38.00 7,015
2024-12-10 $38.75 $38.84 $38.72 $38.77 $38.06 3,740
2024-12-09 $39.50 $39.97 $39.50 $39.68 $38.95 4,850
2024-12-06 $38.30 $38.30 $38.15 $38.18 $37.47 1,816
2024-12-05 $37.94 $38.14 $37.94 $38.11 $37.40 3,079
2024-12-04 $37.83 $37.84 $37.70 $37.74 $37.04 6,384
2024-12-03 $37.80 $37.95 $37.80 $37.91 $37.20 5,732
2024-12-02 $37.67 $37.72 $37.50 $37.68 $36.99 7,699
2024-11-29 $37.31 $37.73 $37.31 $37.71 $37.01 2,112
2024-11-27 $37.88 $37.88 $37.74 $37.83 $37.13 2,245
2024-11-26 $37.41 $37.48 $37.34 $37.43 $36.74 7,581
2024-11-25 $37.45 $37.55 $37.39 $37.55 $36.85 3,447
2024-11-22 $37.25 $37.28 $37.24 $37.28 $36.59 7,492
2024-11-21 $37.43 $37.45 $37.43 $37.45 $36.75 1,559
2024-11-20 $37.72 $37.77 $37.72 $37.77 $37.07 1,450
2024-11-19 $37.49 $37.75 $37.49 $37.74 $37.04 2,399
2024-11-18 $37.61 $37.88 $37.61 $37.86 $37.16 6,149
2024-11-15 $37.50 $37.50 $37.43 $37.50 $36.81 1,416
2024-11-14 $37.67 $37.74 $37.54 $37.57 $36.87 5,943
2024-11-13 $37.86 $37.98 $37.70 $37.71 $37.01 2,856
2024-11-12 $38.11 $38.17 $37.80 $37.90 $37.20 13,155
2024-11-11 $38.79 $38.90 $38.78 $38.78 $38.06 2,930
2024-11-08 $38.96 $38.96 $38.77 $38.77 $38.05 827
2024-11-07 $39.96 $40.20 $39.96 $40.20 $39.45 1,386
2024-11-06 $39.12 $39.37 $38.89 $39.26 $38.53 6,283
2024-11-05 $39.40 $39.58 $39.40 $39.57 $38.84 1,459
2024-11-04 $38.92 $39.13 $38.86 $38.86 $38.14 2,875
2024-11-01 $39.07 $39.11 $38.75 $38.77 $38.05 7,325
2024-10-31 $38.77 $38.87 $38.66 $38.81 $38.09 4,167
2024-10-30 $38.79 $38.96 $38.79 $38.96 $38.24 792
2024-10-29 $39.60 $39.60 $39.34 $39.34 $38.62 1,745
2024-10-28 $39.17 $39.63 $39.17 $39.58 $38.85 3,485
2024-10-25 $39.17 $39.27 $39.03 $39.03 $38.31 3,321
2024-10-24 $39.01 $39.19 $39.00 $39.19 $38.47 1,974
2024-10-23 $39.55 $39.61 $39.19 $39.32 $38.60 5,195
2024-10-22 $39.33 $39.56 $39.33 $39.51 $38.77 2,860
2024-10-21 $39.30 $39.35 $39.30 $39.35 $38.62 1,086
2024-10-18 $39.88 $39.88 $39.69 $39.75 $39.02 3,122
2024-10-17 $38.95 $38.95 $38.67 $38.82 $38.10 15,870
2024-10-16 $39.50 $39.72 $39.50 $39.64 $38.91 21,745
2024-10-15 $39.90 $39.90 $39.15 $39.20 $38.48 7,995
2024-10-14 $40.53 $40.74 $40.40 $40.53 $39.78 3,116
2024-10-11 $40.43 $40.88 $40.43 $40.83 $40.83 325
2024-10-10 $40.70 $40.80 $40.43 $40.60 $40.60 7,978
2024-10-09 $40.51 $40.73 $40.51 $40.59 $40.59 3,254
2024-10-08 $41.22 $41.43 $40.82 $41.18 $41.18 10,388
2024-10-07 $43.03 $43.59 $43.03 $43.59 $43.59 5,514
2024-10-04 $42.68 $42.92 $42.53 $42.76 $42.76 5,395
2024-10-03 $42.19 $42.19 $42.09 $42.09 $42.09 814
2024-10-02 $42.50 $42.84 $42.37 $42.76 $42.76 10,804
2024-10-01 $40.83 $41.27 $40.83 $41.25 $41.25 1,142
2024-09-30 $41.03 $41.10 $40.37 $40.45 $40.45 4,810
2024-09-27 $40.74 $40.75 $40.52 $40.63 $40.63 4,272
2024-09-26 $40.24 $40.52 $40.03 $40.22 $40.22 9,951
2024-09-25 $38.56 $38.69 $38.43 $38.55 $38.55 2,887
2024-09-24 $38.48 $39.10 $38.46 $39.05 $39.05 7,482
2024-09-23 $37.24 $37.40 $37.24 $37.36 $37.36 1,493
2024-09-20 $37.15 $37.15 $36.98 $36.99 $36.99 2,041
2024-09-19 $36.79 $36.95 $36.79 $36.92 $36.92 1,774
2024-09-18 $36.42 $36.47 $36.15 $36.23 $36.23 2,798
2024-09-17 $36.43 $36.48 $36.41 $36.41 $36.41 1,092
2024-09-16 $36.29 $36.30 $36.21 $36.24 $36.24 1,703
2024-09-13 $36.05 $36.10 $36.03 $36.10 $36.10 909
2024-09-12 $35.81 $35.98 $35.81 $35.98 $35.98 1,055
2024-09-11 $35.60 $35.79 $35.40 $35.78 $35.78 9,442
2024-09-10 $35.50 $35.66 $35.50 $35.66 $35.66 249
2024-09-09 $35.58 $35.80 $35.58 $35.73 $35.73 1,185
2024-09-06 $35.75 $35.76 $35.56 $35.60 $35.60 847
2024-09-05 $36.08 $36.08 $35.99 $36.05 $36.05 1,217
2024-09-04 $36.19 $36.26 $36.15 $36.15 $36.15 449
2024-09-03 $36.11 $36.11 $36.11 $36.11 $36.11 253
2024-08-30 $36.44 $36.48 $36.36 $36.48 $36.48 2,381
2024-08-29 $36.20 $36.28 $36.20 $36.20 $36.20 7,416
2024-08-28 $36.23 $36.23 $36.14 $36.14 $36.14 719
2024-08-27 $36.45 $36.53 $36.45 $36.47 $36.47 1,268
2024-08-26 $36.35 $36.46 $36.35 $36.42 $36.42 2,641
2024-08-23 $36.49 $36.66 $36.49 $36.66 $36.66 1,973
2024-08-22 $36.48 $36.48 $36.32 $36.35 $36.35 922
2024-08-21 $36.55 $36.66 $36.55 $36.66 $36.66 4,293
2024-08-20 $36.53 $36.53 $36.32 $36.32 $36.32 2,949
2024-08-19 $36.53 $36.83 $36.53 $36.80 $36.80 6,829
2024-08-16 $36.28 $36.52 $36.28 $36.48 $36.48 1,817
2024-08-15 $35.79 $36.11 $35.79 $36.06 $36.06 4,960
2024-08-14 $35.82 $35.82 $35.46 $35.63 $35.63 3,434
2024-08-13 $35.85 $36.04 $35.85 $36.04 $36.04 3,302
2024-08-12 $35.70 $35.97 $35.70 $35.91 $35.91 7,179
2024-08-09 $35.55 $35.72 $35.55 $35.71 $35.71 5,431
2024-08-08 $35.34 $35.72 $35.34 $35.67 $35.67 2,411
2024-08-07 $35.40 $35.42 $35.13 $35.13 $35.13 3,272
2024-08-06 $34.56 $35.01 $34.56 $34.98 $34.98 4,144
2024-08-05 $34.71 $34.89 $34.71 $34.87 $34.87 1,222
2024-08-02 $35.23 $35.36 $35.23 $35.36 $35.36 800
2024-08-01 $35.87 $35.94 $35.61 $35.61 $35.61 1,789
2024-07-31 $35.91 $36.12 $35.91 $36.02 $36.02 5,920
2024-07-30 $35.47 $35.54 $35.44 $35.51 $35.51 5,936
2024-07-29 $35.62 $35.71 $35.50 $35.70 $35.70 44,132
2024-07-26 $35.52 $35.78 $35.52 $35.73 $35.73 6,065
2024-07-25 $35.33 $35.42 $35.30 $35.30 $35.30 114,926
2024-07-24 $35.55 $35.55 $35.43 $35.44 $35.44 671
2024-07-23 $35.84 $35.84 $35.80 $35.84 $35.84 1,415
2024-07-22 $36.44 $36.44 $36.37 $36.37 $36.37 4,600
2024-07-19 $36.10 $36.10 $35.95 $35.97 $35.97 480
2024-07-18 $36.52 $36.66 $36.25 $36.26 $36.26 6,898
2024-07-17 $36.56 $36.56 $36.52 $36.55 $36.55 1,877
2024-07-16 $36.65 $36.87 $36.65 $36.87 $36.87 3,781
2024-07-15 $36.94 $36.94 $36.80 $36.80 $36.80 1,850
2024-07-12 $37.23 $37.23 $37.14 $37.14 $37.14 1,996
2024-07-11 $36.85 $37.00 $36.84 $36.87 $36.87 3,938
2024-07-10 $36.47 $36.50 $36.45 $36.50 $36.50 2,224
2024-07-09 $36.31 $36.64 $36.31 $36.59 $36.59 2,798
2024-07-08 $36.24 $36.30 $36.24 $36.30 $36.30 2,103
2024-07-05 $36.40 $36.54 $36.28 $36.50 $36.50 6,026
2024-07-03 $36.35 $36.59 $36.35 $36.58 $36.58 1,099
2024-07-02 $36.05 $36.18 $36.03 $36.18 $36.18 2,455
2024-07-01 $36.08 $36.11 $36.00 $36.05 $36.05 3,131
2024-06-28 $35.93 $35.96 $35.79 $35.88 $35.88 3,944
2024-06-27 $35.83 $35.83 $35.82 $35.82 $35.82 1,603
2024-06-26 $36.06 $36.06 $36.04 $36.04 $36.04 972
2024-06-25 $35.99 $36.00 $35.98 $36.00 $36.00 1,284
2024-06-24 $36.15 $36.27 $36.15 $36.22 $36.22 2,350
2024-06-21 $35.99 $35.99 $35.86 $35.96 $35.96 918
2024-06-20 $36.27 $36.27 $36.07 $36.18 $36.18 11,796
2024-06-18 $36.12 $36.23 $36.12 $36.22 $36.22 3,603
2024-06-17 $36.06 $36.23 $36.01 $36.13 $36.13 4,632
2024-06-14 $35.96 $36.14 $35.96 $36.04 $36.04 3,405
2024-06-13 $36.14 $36.14 $36.01 $36.03 $36.03 2,296
2024-06-12 $36.20 $36.20 $35.97 $35.97 $35.97 5,793
2024-06-11 $36.05 $36.05 $35.84 $35.91 $35.91 1,091
2024-06-10 $36.06 $36.28 $36.06 $36.23 $36.06 1,590
2024-06-07 $36.26 $36.28 $36.11 $36.11 $36.11 1,677
2024-06-06 $36.32 $36.42 $36.30 $36.42 $36.42 665
2024-06-05 $36.06 $36.23 $36.06 $36.23 $36.23 2,430
2024-06-04 $35.75 $35.82 $35.61 $35.74 $35.74 1,876
2024-06-03 $36.61 $36.61 $36.44 $36.45 $36.45 807
2024-05-31 $35.94 $35.94 $35.74 $35.93 $35.93 3,416
2024-05-30 $36.28 $36.35 $36.28 $36.35 $36.35 2,954
2024-05-29 $36.24 $36.31 $36.24 $36.31 $36.31 303
2024-05-28 $36.89 $36.89 $36.70 $36.72 $36.72 1,662
2024-05-24 $36.89 $36.94 $36.83 $36.83 $36.83 4,038
2024-05-23 $37.09 $37.14 $36.80 $36.80 $36.80 2,037
2024-05-22 $37.13 $37.13 $37.02 $37.06 $37.06 2,281
2024-05-21 $37.37 $37.37 $37.25 $37.30 $37.30 7,291
2024-05-20 $37.73 $37.78 $37.65 $37.66 $37.66 2,751
2024-05-17 $37.63 $37.88 $37.63 $37.82 $37.82 8,934
2024-05-16 $37.27 $37.60 $37.27 $37.58 $37.58 11,585
2024-05-15 $37.03 $37.09 $36.84 $37.08 $37.08 4,193
2024-05-14 $36.78 $36.99 $36.78 $36.93 $36.93 8,901
2024-05-13 $36.73 $36.92 $36.73 $36.92 $36.92 539
2024-05-10 $36.40 $36.40 $36.39 $36.39 $36.39 838
2024-05-09 $36.23 $36.32 $36.21 $36.32 $36.32 3,433
2024-05-08 $36.07 $36.07 $36.07 $36.07 $36.07 717
2024-05-07 $36.19 $36.24 $36.19 $36.21 $36.21 4,251
2024-05-06 $36.48 $36.51 $36.44 $36.44 $36.44 1,494
2024-05-03 $36.53 $36.59 $36.38 $36.56 $36.56 13,434
2024-05-02 $35.92 $36.56 $35.92 $36.46 $36.46 2,875
2024-05-01 $35.24 $35.30 $35.23 $35.23 $35.23 979
2024-04-30 $35.26 $35.26 $35.11 $35.11 $35.11 1,553
2024-04-29 $35.45 $35.58 $35.45 $35.58 $35.58 2,915
2024-04-26 $35.33 $35.46 $35.30 $35.36 $35.36 2,443
2024-04-25 $34.77 $34.91 $34.77 $34.91 $34.91 1,033
2024-04-24 $34.77 $34.78 $34.70 $34.77 $34.77 2,205
2024-04-23 $34.30 $34.50 $34.30 $34.50 $34.50 2,831
2024-04-22 $33.95 $34.25 $33.95 $34.25 $34.25 2,521
2024-04-19 $33.72 $33.77 $33.70 $33.77 $33.77 358
2024-04-18 $33.68 $33.74 $33.62 $33.66 $33.66 2,192
2024-04-17 $33.47 $33.61 $33.38 $33.52 $33.52 6,442
2024-04-16 $33.53 $33.53 $33.35 $33.45 $33.45 4,647
2024-04-15 $33.95 $33.95 $33.69 $33.70 $33.70 3,577
2024-04-12 $34.24 $34.24 $33.84 $33.84 $33.84 3,004
2024-04-11 $34.61 $34.61 $34.61 $34.61 $34.61 2,221
2024-04-10 $34.45 $34.49 $34.39 $34.49 $34.49 1,808
2024-04-09 $34.71 $34.75 $34.71 $34.75 $34.75 319
2024-04-08 $34.49 $34.65 $34.49 $34.57 $34.57 367
2024-04-05 $34.29 $34.35 $34.29 $34.32 $34.32 714
2024-04-04 $34.73 $34.75 $34.39 $34.39 $34.39 2,373
2024-04-03 $34.35 $34.52 $34.30 $34.51 $34.51 2,342
2024-04-02 $34.57 $34.57 $34.49 $34.51 $34.51 2,014
2024-04-01 $34.50 $34.50 $34.36 $34.41 $34.41 1,947
2024-03-28 $34.21 $34.27 $34.13 $34.13 $34.13 4,678
2024-03-27 $33.84 $34.00 $33.84 $34.00 $34.00 1,831
2024-03-26 $33.97 $33.97 $33.87 $33.87 $33.87 3,055
2024-03-25 $33.83 $33.86 $33.82 $33.82 $33.82 1,233
2024-03-22 $33.82 $33.87 $33.82 $33.83 $33.83 1,912
2024-03-21 $34.34 $34.34 $34.16 $34.23 $34.23 2,222
2024-03-20 $34.24 $34.35 $34.24 $34.30 $34.30 681
2024-03-19 $34.07 $34.07 $33.79 $33.97 $33.97 5,680
2024-03-18 $34.32 $34.32 $34.17 $34.23 $34.23 2,417
2024-03-15 $34.09 $34.25 $34.05 $34.25 $34.25 192,519
2024-03-14 $34.26 $34.26 $34.04 $34.09 $34.09 9,293
2024-03-13 $34.44 $34.44 $34.31 $34.31 $34.31 874
2024-03-12 $34.44 $34.59 $34.44 $34.47 $34.47 2,824
2024-03-11 $34.25 $34.25 $34.17 $34.17 $34.17 1,202
2024-03-08 $33.90 $33.94 $33.88 $33.90 $33.90 2,252
2024-03-07 $33.84 $33.94 $33.84 $33.94 $33.94 1,432
2024-03-06 $34.13 $34.13 $33.96 $33.97 $33.97 2,629
2024-03-05 $33.65 $33.66 $33.61 $33.61 $33.61 13,513
2024-03-04 $34.00 $34.00 $33.88 $33.89 $33.89 1,854
2024-03-01 $34.13 $34.25 $34.09 $34.23 $34.23 1,936
2024-02-29 $33.69 $33.80 $33.68 $33.73 $33.73 3,320
2024-02-28 $33.82 $33.82 $33.70 $33.72 $33.72 1,188
2024-02-27 $34.46 $34.48 $34.42 $34.45 $34.45 2,407
2024-02-26 $34.14 $34.14 $34.08 $34.10 $34.10 2,107
2024-02-23 $34.29 $34.34 $34.19 $34.19 $34.19 2,957
2024-02-22 $34.17 $34.21 $34.07 $34.21 $34.21 3,932
2024-02-21 $33.87 $33.87 $33.81 $33.86 $33.86 1,950
2024-02-20 $33.78 $33.78 $33.52 $33.60 $33.60 1,574
2024-02-16 $33.60 $33.73 $33.54 $33.62 $33.62 6,918
2024-02-15 $33.12 $33.30 $33.12 $33.30 $33.30 4,119
2024-02-14 $33.05 $33.13 $32.96 $33.10 $33.10 1,034
2024-02-13 $32.81 $32.81 $32.49 $32.55 $32.55 11,166
2024-02-12 $32.92 $33.35 $32.92 $33.17 $33.17 8,721
2024-02-09 $32.79 $33.00 $32.73 $32.96 $32.96 5,712
2024-02-08 $32.73 $32.82 $32.73 $32.75 $32.75 1,579
2024-02-07 $33.10 $33.28 $33.10 $33.20 $33.20 1,581
2024-02-06 $33.10 $33.40 $33.10 $33.40 $33.40 1,444
2024-02-05 $32.12 $32.35 $32.10 $32.35 $32.35 4,948
2024-02-02 $32.14 $32.17 $32.10 $32.10 $32.10 2,308
2024-02-01 $32.42 $32.45 $32.41 $32.45 $32.45 2,686
2024-01-31 $32.21 $32.44 $32.21 $32.26 $32.26 1,467
2024-01-30 $32.25 $32.29 $32.21 $32.29 $32.29 1,642
2024-01-29 $32.76 $32.77 $32.65 $32.75 $32.75 1,211
2024-01-26 $32.81 $32.95 $32.81 $32.85 $32.85 3,346
2024-01-25 $33.11 $33.11 $32.97 $32.99 $32.99 455
2024-01-24 $33.01 $33.05 $32.89 $32.96 $32.96 1,745
2024-01-23 $32.34 $32.41 $32.28 $32.36 $32.36 2,085
2024-01-22 $31.84 $32.04 $31.84 $31.96 $31.96 6,138
2024-01-19 $32.35 $32.50 $32.35 $32.48 $32.48 3,613
2024-01-18 $32.28 $32.33 $32.24 $32.27 $32.27 19,213
2024-01-17 $32.06 $32.22 $32.03 $32.15 $32.15 4,581
2024-01-16 $33.11 $33.11 $32.70 $32.73 $32.73 15,768
2024-01-12 $33.63 $33.64 $33.51 $33.53 $33.53 22,647
2024-01-11 $33.37 $33.46 $33.24 $33.46 $33.46 3,936
2024-01-10 $33.16 $33.16 $33.04 $33.05 $33.05 5,153
2024-01-09 $33.10 $33.14 $33.05 $33.14 $33.14 1,280
2024-01-08 $33.20 $33.49 $33.20 $33.49 $33.49 2,364
2024-01-05 $33.70 $33.80 $33.70 $33.72 $33.72 9,134
2024-01-04 $33.73 $33.89 $33.70 $33.74 $33.74 1,980
2024-01-03 $33.67 $33.92 $33.67 $33.92 $33.92 10,623
2024-01-02 $33.84 $33.84 $33.59 $33.73 $33.73 8,866
2023-12-29 $34.01 $34.27 $34.01 $34.19 $34.19 8,258
2023-12-28 $34.09 $34.30 $34.09 $34.25 $34.25 12,229
2023-12-27 $33.78 $33.79 $33.65 $33.79 $33.79 4,490
2023-12-26 $33.65 $33.69 $33.57 $33.64 $33.64 3,149
2023-12-22 $33.23 $33.54 $33.23 $33.48 $33.48 2,184
2023-12-21 $33.68 $33.83 $33.65 $33.83 $33.83 2,464
2023-12-20 $33.53 $33.53 $33.13 $33.13 $33.13 1,684
2023-12-19 $34.17 $34.36 $34.17 $34.32 $33.99 7,350
2023-12-18 $34.07 $34.10 $33.92 $34.10 $33.77 2,828
2023-12-15 $34.25 $34.27 $34.04 $34.05 $33.72 3,921
2023-12-14 $33.85 $34.27 $33.85 $34.19 $33.86 6,505
2023-12-13 $33.29 $33.76 $33.21 $33.76 $33.43 4,049
2023-12-12 $33.42 $33.58 $33.42 $33.58 $33.25 1,227
2023-12-11 $33.38 $33.60 $33.38 $33.59 $33.59 2,461
2023-12-08 $33.43 $33.49 $33.32 $33.38 $33.38 7,954
2023-12-07 $33.68 $33.68 $33.60 $33.63 $33.63 3,174
2023-12-06 $33.79 $33.79 $33.58 $33.62 $33.62 1,331
2023-12-05 $33.47 $33.65 $33.47 $33.60 $33.60 5,679
2023-12-04 $33.87 $33.92 $33.82 $33.82 $33.82 3,893
2023-12-01 $33.82 $34.08 $33.71 $34.08 $34.08 3,324
2023-11-30 $33.93 $34.14 $33.90 $34.14 $34.14 1,075
2023-11-29 $33.93 $34.08 $33.90 $33.91 $33.91 7,173
2023-11-28 $34.19 $34.26 $34.19 $34.26 $34.26 1,483
2023-11-27 $34.07 $34.11 $34.00 $34.08 $34.08 6,995
2023-11-24 $34.32 $34.32 $34.32 $34.32 $34.32 198
2023-11-22 $34.34 $34.34 $34.12 $34.22 $34.22 6,147
2023-11-21 $34.26 $34.36 $34.07 $34.11 $34.11 5,106
2023-11-20 $34.25 $34.50 $34.25 $34.50 $34.50 3,396
2023-11-17 $33.97 $34.09 $33.97 $34.03 $34.03 7,583
2023-11-16 $33.97 $34.02 $33.91 $34.01 $34.01 2,019
2023-11-15 $34.74 $34.76 $34.70 $34.72 $34.72 2,574
2023-11-14 $34.08 $34.39 $34.08 $34.30 $34.30 4,515
2023-11-13 $33.56 $33.70 $33.56 $33.64 $33.64 2,616
2023-11-10 $33.36 $33.48 $33.30 $33.44 $33.44 4,529
2023-11-09 $33.60 $33.71 $33.28 $33.32 $33.32 4,182
2023-11-08 $33.65 $33.82 $33.61 $33.71 $33.71 4,629
2023-11-07 $33.65 $33.82 $33.56 $33.75 $33.75 5,061
2023-11-06 $33.90 $33.93 $33.73 $33.73 $33.73 6,454
2023-11-03 $33.32 $33.70 $33.32 $33.67 $33.67 6,398
2023-11-02 $32.92 $32.96 $32.87 $32.95 $32.95 3,341
2023-11-01 $32.41 $32.61 $32.41 $32.61 $32.61 4,778
2023-10-31 $32.26 $32.52 $32.21 $32.50 $32.50 4,269
2023-10-30 $33.02 $33.02 $32.70 $32.81 $32.81 2,565
2023-10-27 $32.91 $32.91 $32.48 $32.50 $32.50 3,810
2023-10-26 $32.24 $32.36 $32.24 $32.36 $32.36 7,313
2023-10-25 $32.53 $32.60 $32.45 $32.47 $32.47 1,575
2023-10-24 $32.43 $32.92 $32.43 $32.92 $32.92 1,012
2023-10-23 $32.18 $32.39 $31.94 $32.31 $32.31 7,451
2023-10-20 $32.37 $32.37 $32.29 $32.29 $32.29 447
2023-10-19 $32.73 $32.97 $32.67 $32.69 $32.69 17,867
2023-10-18 $32.96 $33.04 $32.96 $33.04 $33.04 632
2023-10-17 $33.37 $33.68 $33.37 $33.59 $33.59 2,060
2023-10-16 $33.35 $33.77 $33.34 $33.74 $33.74 1,967
2023-10-13 $33.62 $33.62 $33.54 $33.55 $33.55 2,402
2023-10-12 $33.61 $33.68 $33.61 $33.68 $33.68 591
2023-10-11 $34.24 $34.27 $33.99 $34.16 $34.16 7,032
2023-10-10 $33.59 $33.99 $33.59 $33.97 $33.97 6,390
2023-10-09 $33.16 $33.35 $33.11 $33.35 $33.35 1,157
2023-10-06 $33.02 $33.50 $32.96 $33.45 $33.45 5,338
2023-10-05 $32.81 $32.93 $32.66 $32.93 $32.93 15,567
2023-10-04 $32.78 $32.78 $32.62 $32.69 $32.69 11,970
2023-10-03 $32.91 $32.91 $32.91 $32.91 $32.91 279
2023-10-02 $33.52 $33.52 $33.36 $33.39 $33.39 910
2023-09-29 $33.77 $33.77 $33.61 $33.61 $33.61 884
2023-09-28 $33.26 $33.45 $33.23 $33.45 $33.45 5,235
2023-09-27 $33.66 $33.66 $33.35 $33.35 $33.35 31,396
2023-09-26 $33.55 $33.59 $33.40 $33.40 $33.40 4,060
2023-09-25 $33.66 $33.88 $33.66 $33.88 $33.88 5,634
2023-09-22 $34.25 $34.25 $34.06 $34.09 $34.09 10,890
2023-09-21 $33.56 $33.59 $33.46 $33.50 $33.50 5,485
2023-09-20 $34.36 $34.36 $34.13 $34.13 $34.13 848
2023-09-19 $34.36 $34.36 $34.28 $34.32 $34.32 5,533
2023-09-18 $34.37 $34.54 $34.37 $34.48 $34.48 8,376
2023-09-15 $34.62 $34.62 $34.47 $34.47 $34.47 521
2023-09-14 $34.62 $34.73 $34.62 $34.62 $34.62 2,787
2023-09-13 $34.48 $34.55 $34.45 $34.45 $34.45 1,095
2023-09-12 $34.54 $34.70 $34.47 $34.55 $34.55 18,432
2023-09-11 $34.65 $34.66 $34.54 $34.66 $34.66 1,584
2023-09-08 $34.18 $34.20 $34.10 $34.15 $34.15 2,628
2023-09-07 $34.18 $34.18 $34.00 $34.06 $34.06 14,229
2023-09-06 $34.73 $34.86 $34.72 $34.72 $34.72 3,897
2023-09-05 $34.82 $34.86 $34.73 $34.79 $34.79 6,641
2023-09-01 $35.07 $35.07 $34.99 $35.00 $35.00 840
2023-08-31 $34.57 $34.57 $34.38 $34.40 $34.40 5,027
2023-08-30 $34.65 $34.82 $34.65 $34.75 $34.75 4,119
2023-08-29 $34.63 $35.01 $34.51 $35.01 $35.01 65,186
2023-08-28 $34.16 $34.37 $34.11 $34.35 $34.35 9,326
2023-08-25 $33.84 $33.86 $33.65 $33.84 $33.84 5,957
2023-08-24 $34.04 $34.04 $33.83 $33.90 $33.90 3,566
2023-08-23 $33.68 $33.98 $33.68 $33.95 $33.95 5,277
2023-08-22 $33.67 $33.67 $33.32 $33.46 $33.46 7,996
2023-08-21 $33.34 $33.47 $33.30 $33.46 $33.46 2,938
2023-08-18 $33.44 $33.48 $33.31 $33.42 $33.42 8,843
2023-08-17 $34.09 $34.12 $33.87 $33.87 $33.87 20,496
2023-08-16 $33.85 $34.02 $33.84 $33.84 $33.84 11,846
2023-08-15 $34.30 $34.30 $34.07 $34.14 $34.14 3,224
2023-08-14 $34.50 $34.56 $34.31 $34.52 $34.52 6,688
2023-08-11 $34.95 $34.95 $34.64 $34.81 $34.81 9,127
2023-08-10 $35.67 $35.97 $35.50 $35.51 $35.51 21,819
2023-08-09 $35.33 $35.43 $35.23 $35.29 $35.29 22,049
2023-08-08 $35.24 $35.34 $35.00 $35.31 $35.31 6,951
2023-08-07 $35.96 $35.96 $35.58 $35.69 $35.69 8,369
2023-08-04 $36.13 $36.27 $35.90 $35.92 $35.92 8,596
2023-08-03 $36.23 $36.24 $36.00 $36.00 $36.00 11,532
2023-08-02 $35.98 $35.98 $35.50 $35.62 $35.62 17,547
2023-08-01 $36.67 $36.67 $36.42 $36.48 $36.48 2,356
2023-07-31 $36.91 $37.25 $36.82 $37.16 $37.16 12,239
2023-07-28 $36.53 $36.87 $36.53 $36.81 $36.81 9,304
2023-07-27 $36.10 $36.10 $35.56 $35.63 $35.63 11,082
2023-07-26 $35.69 $36.19 $35.69 $36.07 $36.07 13,059
2023-07-25 $36.04 $36.07 $35.81 $35.82 $35.82 12,242
2023-07-24 $34.83 $35.66 $34.83 $35.53 $35.53 7,780
2023-07-21 $34.98 $35.07 $34.86 $34.91 $34.91 18,665
2023-07-20 $34.83 $34.90 $34.76 $34.81 $34.81 8,363
2023-07-19 $35.14 $35.14 $34.89 $34.99 $34.99 24,730
2023-07-18 $34.95 $34.95 $34.71 $34.80 $34.80 9,652
2023-07-17 $34.94 $35.27 $34.88 $35.21 $35.21 8,596
2023-07-14 $35.34 $35.34 $35.21 $35.25 $35.25 13,545
2023-07-13 $35.21 $35.63 $35.21 $35.60 $35.60 10,317
2023-07-12 $34.87 $35.16 $34.84 $35.05 $35.05 9,525
2023-07-11 $34.17 $34.56 $34.04 $34.40 $34.40 11,671
2023-07-10 $33.96 $34.20 $33.96 $34.14 $34.14 3,603
2023-07-07 $33.84 $34.39 $33.84 $34.20 $34.20 2,338
2023-07-06 $33.68 $33.70 $33.61 $33.64 $33.64 12,307
2023-07-05 $34.37 $34.37 $34.26 $34.35 $34.35 1,708
2023-07-03 $34.62 $34.74 $34.56 $34.56 $34.56 1,144
2023-06-30 $34.21 $34.29 $34.20 $34.20 $34.20 3,754
2023-06-29 $33.87 $33.87 $33.87 $33.87 $33.87 285
2023-06-28 $34.10 $34.17 $33.96 $34.11 $34.11 7,921
2023-06-27 $34.24 $34.31 $34.18 $34.29 $34.29 9,630
2023-06-26 $33.81 $33.87 $33.78 $33.81 $33.81 2,610
2023-06-23 $33.78 $33.78 $33.57 $33.65 $33.65 7,957
2023-06-22 $34.19 $34.28 $34.18 $34.25 $34.25 4,138
2023-06-21 $34.41 $34.41 $34.24 $34.31 $34.31 3,688
2023-06-20 $34.70 $34.70 $34.37 $34.47 $34.47 16,157
2023-06-16 $35.37 $35.44 $35.22 $35.30 $35.30 6,892
2023-06-15 $35.15 $35.33 $35.15 $35.33 $35.33 15,080
2023-06-14 $34.73 $34.90 $34.60 $34.80 $34.80 7,173
2023-06-13 $34.52 $34.55 $34.42 $34.45 $34.45 2,693
2023-06-12 $34.10 $34.20 $34.06 $34.06 $34.06 2,209
2023-06-09 $34.07 $34.20 $34.07 $34.10 $34.10 1,320
2023-06-08 $33.80 $34.13 $33.80 $34.00 $34.00 3,758
2023-06-07 $33.99 $34.19 $33.72 $33.72 $33.72 6,553
2023-06-06 $34.03 $34.27 $34.03 $34.27 $34.01 1,016
2023-06-05 $33.79 $33.90 $33.69 $33.87 $33.87 4,541
2023-06-02 $34.00 $34.00 $33.94 $33.94 $33.94 5,294
2023-06-01 $32.62 $33.27 $32.62 $33.24 $33.24 2,849
2023-05-31 $32.61 $32.65 $32.28 $32.65 $32.65 5,995
2023-05-30 $33.08 $33.08 $32.65 $32.71 $32.71 1,275
2023-05-26 $33.12 $33.48 $33.12 $33.39 $33.39 16,810
2023-05-25 $33.15 $33.15 $32.78 $32.78 $32.78 87,407
2023-05-24 $33.40 $33.57 $33.20 $33.23 $33.23 6,420
2023-05-23 $33.82 $33.86 $33.60 $33.60 $33.60 1,105
2023-05-22 $34.18 $34.25 $34.18 $34.21 $34.21 3,613
2023-05-19 $33.80 $33.81 $33.73 $33.81 $33.81 2,558
2023-05-18 $33.86 $33.92 $33.80 $33.80 $33.80 10,916
2023-05-17 $34.24 $34.39 $34.23 $34.39 $34.39 810
2023-05-16 $34.44 $34.61 $34.44 $34.50 $34.50 1,601
2023-05-15 $34.54 $34.91 $34.54 $34.87 $34.87 6,799
2023-05-12 $33.95 $34.04 $33.84 $33.87 $33.87 2,623
2023-05-11 $34.14 $34.42 $34.14 $34.42 $34.42 2,889
2023-05-10 $34.25 $34.32 $34.16 $34.30 $34.30 15,008
2023-05-09 $34.02 $34.34 $34.02 $34.34 $34.34 2,115
2023-05-08 $34.61 $34.68 $34.49 $34.61 $34.61 42,537
2023-05-05 $34.32 $34.51 $34.30 $34.41 $34.41 8,091
2023-05-04 $34.02 $34.02 $33.91 $34.02 $34.02 1,598
2023-05-03 $33.58 $33.74 $33.54 $33.58 $33.58 12,903
2023-05-02 $33.92 $33.92 $33.51 $33.70 $33.70 11,571
2023-05-01 $34.28 $34.28 $34.09 $34.14 $34.14 1,725
2023-04-28 $34.04 $34.25 $34.04 $34.19 $34.19 6,755
2023-04-27 $33.75 $33.94 $33.75 $33.94 $33.94 11,292
2023-04-26 $33.80 $33.80 $33.60 $33.60 $33.60 2,154
2023-04-25 $33.46 $33.46 $33.18 $33.30 $33.30 7,740
2023-04-24 $33.96 $33.96 $33.80 $33.86 $33.86 2,527
2023-04-21 $34.05 $34.05 $33.93 $34.01 $34.01 1,001
2023-04-20 $34.47 $34.65 $34.31 $34.34 $34.34 24,339
2023-04-19 $34.55 $34.61 $34.52 $34.52 $34.52 1,296
2023-04-18 $35.09 $35.12 $34.94 $34.94 $34.94 3,803
2023-04-17 $35.06 $35.07 $34.93 $35.04 $35.04 8,327
2023-04-14 $34.72 $34.82 $34.55 $34.63 $34.63 2,913
2023-04-13 $34.81 $34.95 $34.78 $34.87 $34.87 22,622
2023-04-12 $34.64 $34.64 $34.31 $34.38 $34.38 50,847
2023-04-11 $35.00 $35.01 $34.89 $34.89 $34.89 9,064
2023-04-10 $34.61 $34.67 $34.51 $34.66 $34.66 27,363
2023-04-06 $34.60 $34.79 $34.60 $34.76 $34.76 2,422
2023-04-05 $34.66 $34.66 $34.29 $34.46 $34.46 5,064
2023-04-04 $34.60 $34.74 $34.49 $34.66 $34.66 24,809
2023-04-03 $34.72 $34.80 $34.67 $34.80 $34.80 1,154
2023-03-31 $34.87 $35.04 $34.68 $34.72 $34.72 10,149
2023-03-30 $34.77 $34.95 $34.74 $34.88 $34.88 7,449
2023-03-29 $34.30 $34.56 $34.22 $34.48 $34.48 11,430
2023-03-28 $34.10 $34.39 $34.10 $34.37 $34.37 10,634
2023-03-27 $33.57 $33.67 $33.48 $33.67 $33.67 3,326
2023-03-24 $33.75 $33.92 $33.72 $33.88 $33.88 6,834
2023-03-23 $34.25 $34.44 $33.91 $34.08 $34.08 7,404
2023-03-22 $33.59 $33.80 $33.52 $33.52 $33.52 8,958
2023-03-21 $33.40 $33.45 $33.30 $33.39 $33.39 2,428
2023-03-20 $32.98 $33.17 $32.97 $33.06 $33.06 2,719
2023-03-17 $33.08 $33.18 $33.08 $33.15 $33.15 407
2023-03-16 $32.81 $33.31 $32.81 $33.31 $33.31 3,700
2023-03-15 $32.78 $33.01 $32.55 $32.97 $32.97 46,614
2023-03-14 $33.31 $33.51 $33.26 $33.41 $33.41 4,785
2023-03-13 $33.15 $33.46 $33.11 $33.34 $33.34 2,510
2023-03-10 $33.33 $33.50 $33.20 $33.29 $33.29 5,927
2023-03-09 $33.90 $33.90 $33.31 $33.39 $33.39 18,747
2023-03-08 $34.25 $34.42 $34.23 $34.32 $34.32 6,555
2023-03-07 $34.75 $34.75 $34.21 $34.43 $34.43 26,660
2023-03-06 $34.98 $35.06 $34.91 $34.99 $34.99 35,987
2023-03-03 $35.01 $35.13 $35.01 $35.07 $35.07 33,375
2023-03-02 $34.81 $34.91 $34.81 $34.89 $34.89 22,434
2023-03-01 $34.57 $34.71 $34.57 $34.66 $34.66 8,042
2023-02-28 $33.81 $33.86 $33.69 $33.73 $33.73 18,077
2023-02-27 $34.07 $34.09 $34.02 $34.09 $34.09 27,536
2023-02-24 $33.88 $33.88 $33.62 $33.74 $33.74 2,274
2023-02-23 $34.83 $34.83 $34.41 $34.58 $34.58 6,151
2023-02-22 $34.75 $34.75 $34.54 $34.59 $34.59 3,977
2023-02-21 $35.02 $35.10 $34.85 $34.85 $34.85 22,036
2023-02-17 $35.23 $35.27 $35.06 $35.24 $35.24 13,568
2023-02-16 $35.51 $35.84 $35.45 $35.69 $35.69 8,213
2023-02-15 $35.57 $35.70 $35.47 $35.67 $35.67 18,059
2023-02-14 $35.75 $35.95 $35.66 $35.87 $35.87 16,687
2023-02-13 $36.02 $36.19 $35.91 $36.13 $36.13 11,833
2023-02-10 $35.75 $35.75 $35.64 $35.64 $35.64 3,383
2023-02-09 $36.59 $36.59 $36.27 $36.30 $36.30 4,497
2023-02-08 $36.04 $36.04 $35.75 $35.95 $35.95 13,682
2023-02-07 $36.05 $36.10 $35.79 $36.01 $36.01 5,286
2023-02-06 $35.75 $36.00 $35.65 $36.00 $36.00 15,522
2023-02-03 $36.69 $36.72 $36.28 $36.31 $36.31 6,438
2023-02-02 $37.43 $37.43 $36.83 $36.97 $36.97 9,916
2023-02-01 $37.43 $37.71 $37.10 $37.44 $37.44 115,499
2023-01-31 $37.09 $37.26 $37.02 $37.16 $37.16 17,970
2023-01-30 $37.44 $37.54 $37.23 $37.23 $37.23 18,711
2023-01-27 $38.36 $38.41 $38.04 $38.23 $38.23 13,855
2023-01-26 $38.49 $38.62 $38.30 $38.61 $38.61 4,669
2023-01-25 $38.00 $38.22 $37.68 $38.20 $38.20 9,900
2023-01-24 $37.89 $38.15 $37.89 $38.13 $38.13 17,677
2023-01-23 $37.94 $38.30 $37.94 $38.10 $38.10 20,297
2023-01-20 $37.60 $37.85 $37.60 $37.85 $37.85 12,922
2023-01-19 $37.18 $37.45 $37.18 $37.37 $37.37 3,084
2023-01-18 $37.48 $37.48 $36.92 $36.93 $36.93 29,647
2023-01-17 $37.20 $37.26 $37.08 $37.17 $37.17 7,573
2023-01-13 $37.30 $37.61 $37.28 $37.55 $37.55 22,769
2023-01-12 $37.09 $37.22 $36.84 $37.16 $37.16 5,736
2023-01-11 $37.00 $37.32 $36.94 $37.29 $37.29 16,813
2023-01-10 $36.73 $36.97 $36.65 $36.97 $36.97 28,105
2023-01-09 $36.77 $36.77 $36.56 $36.56 $36.56 2,469
2023-01-06 $36.13 $36.47 $36.13 $36.47 $36.47 28,752
2023-01-05 $35.80 $36.23 $35.80 $36.14 $36.14 1,376
2023-01-04 $35.43 $36.09 $35.37 $36.07 $36.07 5,477
2023-01-03 $34.78 $35.09 $34.68 $34.80 $34.80 18,445
2022-12-30 $34.53 $34.59 $34.23 $34.34 $34.34 7,875
2022-12-29 $34.65 $34.88 $34.65 $34.80 $34.80 10,454
2022-12-28 $34.62 $34.62 $34.18 $34.18 $34.18 8,860
2022-12-27 $34.29 $34.99 $34.29 $34.72 $34.72 10,010
2022-12-23 $34.03 $34.03 $33.93 $33.98 $33.98 2,866
2022-12-22 $34.35 $34.37 $33.83 $34.13 $34.13 34,735
2022-12-21 $33.93 $34.32 $33.83 $34.30 $34.30 15,736
2022-12-20 $33.79 $34.00 $33.79 $33.92 $33.92 4,047
2022-12-19 $34.27 $34.27 $33.96 $34.08 $34.08 16,536
2022-12-16 $34.09 $34.25 $34.04 $34.04 $34.04 4,176
2022-12-15 $34.62 $34.62 $34.05 $34.05 $34.05 7,452
2022-12-14 $34.57 $34.79 $34.56 $34.76 $34.76 7,877
2022-12-13 $35.27 $35.41 $34.65 $34.67 $34.67 9,782
2022-12-12 $34.97 $34.97 $34.52 $34.82 $34.43 17,349
2022-12-09 $35.46 $35.50 $35.06 $35.06 $35.06 11,078
2022-12-08 $35.48 $35.51 $35.33 $35.43 $35.43 11,855
2022-12-07 $34.71 $34.94 $34.68 $34.75 $34.75 26,178
2022-12-06 $35.23 $35.33 $35.04 $35.33 $35.33 33,558
2022-12-05 $35.35 $35.35 $34.80 $34.86 $34.86 20,897
2022-12-02 $35.00 $35.28 $34.87 $35.15 $35.15 5,986
2022-12-01 $34.79 $34.79 $34.62 $34.67 $34.67 2,663
2022-11-30 $34.51 $34.91 $34.44 $34.89 $34.89 10,651
2022-11-29 $33.66 $33.70 $33.62 $33.66 $33.66 5,672
2022-11-28 $32.72 $32.74 $32.56 $32.63 $32.63 7,936
2022-11-25 $32.55 $32.60 $32.42 $32.42 $32.42 5,259
2022-11-23 $32.59 $32.74 $32.46 $32.69 $32.69 10,797
2022-11-22 $32.37 $32.50 $32.32 $32.50 $32.50 21,003
2022-11-21 $32.74 $32.74 $32.56 $32.61 $32.61 8,354
2022-11-18 $33.07 $33.12 $32.96 $33.03 $33.03 1,512
2022-11-17 $33.49 $33.54 $33.49 $33.54 $33.54 802
2022-11-16 $33.68 $33.68 $33.26 $33.29 $33.29 8,418
2022-11-15 $34.09 $34.10 $33.68 $33.94 $33.94 5,101
2022-11-14 $32.91 $33.14 $32.88 $32.93 $32.93 5,013
2022-11-11 $32.55 $32.98 $32.55 $32.86 $32.86 12,072
2022-11-10 $31.81 $31.99 $31.81 $31.98 $31.98 13,177
2022-11-09 $31.37 $31.37 $30.98 $30.99 $30.99 2,247
2022-11-08 $31.86 $32.16 $31.68 $32.04 $32.04 11,204
2022-11-07 $32.00 $32.00 $31.88 $31.88 $31.88 1,182
2022-11-04 $32.08 $32.08 $31.78 $32.06 $32.06 12,736
2022-11-03 $30.00 $30.64 $30.00 $30.46 $30.46 8,982
2022-11-02 $30.53 $30.65 $30.24 $30.24 $30.24 11,138
2022-11-01 $30.68 $30.68 $30.21 $30.36 $30.36 5,335
2022-10-31 $29.15 $29.52 $29.15 $29.48 $29.48 5,261
2022-10-28 $29.40 $29.60 $29.40 $29.60 $29.60 19,947
2022-10-27 $30.12 $30.45 $30.11 $30.12 $30.12 8,442
2022-10-26 $30.34 $30.81 $30.34 $30.58 $30.58 5,470
2022-10-25 $29.74 $29.86 $29.74 $29.75 $29.75 15,112
2022-10-24 $29.78 $29.78 $29.08 $29.47 $29.47 9,425
2022-10-21 $30.81 $31.47 $30.81 $31.47 $31.47 4,305
2022-10-20 $31.04 $31.45 $30.96 $31.04 $31.04 3,479
2022-10-19 $31.07 $31.14 $30.78 $30.84 $30.84 2,202
2022-10-18 $31.50 $31.59 $31.44 $31.59 $31.59 2,612
2022-10-17 $31.45 $31.83 $31.45 $31.61 $31.61 7,658
2022-10-14 $31.48 $31.48 $30.78 $30.78 $30.78 3,039
2022-10-13 $30.48 $31.38 $30.35 $31.21 $31.21 17,627
2022-10-12 $31.14 $31.36 $31.10 $31.23 $31.23 12,120
2022-10-11 $31.38 $31.38 $31.15 $31.25 $31.25 1,685
2022-10-10 $32.20 $32.20 $31.80 $31.92 $31.92 4,752
2022-10-07 $32.70 $32.70 $32.37 $32.48 $32.48 1,070
2022-10-06 $33.31 $33.48 $33.12 $33.15 $33.15 19,561
2022-10-05 $33.42 $33.60 $33.23 $33.44 $33.44 6,109
2022-10-04 $33.01 $33.54 $33.01 $33.37 $33.37 4,937
2022-10-03 $32.09 $32.51 $32.08 $32.38 $32.38 3,488
2022-09-30 $32.06 $32.06 $31.93 $31.94 $31.94 869
2022-09-29 $31.80 $31.89 $31.65 $31.89 $31.89 6,417
2022-09-28 $32.11 $32.69 $32.11 $32.69 $32.69 3,695
2022-09-27 $32.68 $32.84 $32.22 $32.32 $32.32 11,968
2022-09-26 $32.68 $32.83 $32.38 $32.56 $32.56 15,860
2022-09-23 $32.95 $32.95 $32.61 $32.76 $32.76 9,755
2022-09-22 $33.64 $33.70 $33.42 $33.58 $33.58 27,569
2022-09-21 $34.06 $34.06 $33.65 $33.65 $33.65 7,001
2022-09-20 $34.40 $34.54 $34.24 $34.37 $34.37 5,763
2022-09-19 $33.94 $34.48 $33.94 $34.41 $34.41 3,641
2022-09-16 $34.32 $34.32 $34.04 $34.12 $34.12 7,493
2022-09-15 $34.79 $35.10 $34.67 $34.75 $34.75 8,635
2022-09-14 $35.09 $35.09 $34.91 $35.02 $35.02 5,193
2022-09-13 $35.18 $35.33 $34.86 $34.97 $34.97 17,750
2022-09-12 $35.73 $36.03 $35.65 $35.99 $35.99 29,452
2022-09-09 $35.25 $35.50 $35.24 $35.44 $35.44 21,185
2022-09-08 $34.69 $34.92 $34.66 $34.87 $34.87 13,614
2022-09-07 $34.75 $35.20 $34.67 $35.11 $35.11 23,052
2022-09-06 $34.97 $35.00 $34.62 $34.76 $34.76 50,107
2022-09-02 $35.55 $35.62 $35.12 $35.18 $35.18 9,983
2022-09-01 $35.58 $35.59 $35.49 $35.58 $35.58 2,653
2022-08-31 $35.86 $36.10 $35.67 $35.73 $35.73 18,585
2022-08-30 $36.09 $36.09 $35.45 $35.51 $35.51 7,009
2022-08-29 $36.21 $36.23 $36.03 $36.03 $36.03 1,846
2022-08-26 $36.96 $36.96 $36.16 $36.16 $36.16 2,416
2022-08-25 $36.37 $36.60 $36.30 $36.46 $36.46 10,977
2022-08-24 $35.70 $35.84 $35.55 $35.64 $35.64 4,870
2022-08-23 $35.47 $35.60 $35.46 $35.53 $35.53 4,345
2022-08-22 $35.30 $35.36 $35.30 $35.34 $35.34 2,342
2022-08-19 $35.40 $35.42 $35.30 $35.38 $35.38 755
2022-08-18 $35.91 $35.94 $35.65 $35.79 $35.79 8,515
2022-08-17 $35.93 $36.17 $35.89 $35.97 $35.97 7,831
2022-08-16 $36.00 $36.16 $35.93 $36.08 $36.08 10,627
2022-08-15 $35.88 $36.20 $35.83 $36.03 $36.03 4,292
2022-08-12 $35.88 $36.23 $35.79 $36.22 $36.22 7,038
2022-08-11 $35.88 $36.43 $35.81 $35.87 $35.87 6,512
2022-08-10 $35.44 $35.70 $35.44 $35.61 $35.61 5,203
2022-08-09 $35.43 $35.49 $35.34 $35.40 $35.40 3,933
2022-08-08 $35.81 $35.81 $35.52 $35.52 $35.52 2,020
2022-08-05 $35.46 $35.53 $35.46 $35.53 $35.53 2,075
2022-08-04 $35.69 $35.79 $35.62 $35.62 $35.62 2,237
2022-08-03 $35.00 $35.39 $34.88 $35.32 $35.32 3,268
2022-08-02 $34.81 $35.42 $34.80 $35.18 $35.18 2,491
2022-08-01 $35.09 $35.36 $35.00 $35.12 $35.12 2,827
2022-07-29 $35.27 $35.51 $35.26 $35.41 $35.41 10,851
2022-07-28 $36.09 $36.09 $35.63 $35.98 $35.98 7,835
2022-07-27 $35.55 $35.80 $35.55 $35.80 $35.80 1,347
2022-07-26 $35.44 $35.44 $35.17 $35.30 $35.30 2,893
2022-07-25 $35.55 $35.71 $35.43 $35.52 $35.52 34,257
2022-07-22 $35.81 $35.84 $35.26 $35.37 $35.37 5,361
2022-07-21 $35.65 $35.98 $35.65 $35.98 $35.98 2,609
2022-07-20 $35.76 $35.80 $35.58 $35.58 $35.58 2,018
2022-07-19 $35.83 $35.83 $35.82 $35.82 $35.82 2,118
2022-07-18 $35.66 $35.88 $35.39 $35.59 $35.59 3,327
2022-07-15 $34.94 $35.17 $34.56 $35.04 $35.04 13,335
2022-07-14 $35.14 $35.34 $34.98 $35.18 $35.18 4,649
2022-07-13 $35.17 $35.61 $35.17 $35.51 $35.51 1,231
2022-07-12 $35.72 $35.86 $35.48 $35.65 $35.65 13,337
2022-07-11 $36.23 $36.23 $35.95 $36.06 $36.06 6,424
2022-07-08 $37.13 $37.35 $36.87 $37.17 $37.17 29,596
2022-07-07 $37.23 $37.44 $37.19 $37.36 $37.36 1,786
2022-07-06 $36.55 $36.63 $36.43 $36.63 $36.63 1,224
2022-07-05 $36.31 $36.85 $36.25 $36.85 $36.85 4,686
2022-07-01 $36.80 $36.98 $36.80 $36.92 $36.92 3,579
2022-06-30 $36.57 $36.99 $36.40 $36.96 $36.96 2,936
2022-06-29 $36.88 $37.04 $36.86 $36.98 $36.98 1,415
2022-06-28 $37.54 $37.68 $36.97 $37.03 $37.03 3,791
2022-06-27 $37.41 $37.49 $37.18 $37.18 $37.18 7,563
2022-06-24 $36.79 $37.28 $36.59 $37.09 $37.09 11,755
2022-06-23 $36.46 $36.69 $35.97 $36.23 $36.23 6,234
2022-06-22 $35.77 $36.16 $35.65 $35.84 $35.84 8,817
2022-06-21 $36.57 $36.61 $36.45 $36.47 $36.47 1,172
2022-06-17 $36.16 $36.16 $35.55 $35.59 $35.59 1,450
2022-06-16 $35.30 $35.52 $35.04 $35.23 $35.23 8,237
2022-06-15 $36.39 $36.67 $36.10 $36.57 $36.57 9,921
2022-06-14 $35.66 $36.02 $35.66 $35.99 $35.99 6,114
2022-06-13 $35.71 $35.71 $35.18 $35.23 $35.23 2,877
2022-06-10 $37.00 $37.00 $36.56 $36.71 $36.71 9,610
2022-06-09 $37.31 $37.31 $36.80 $36.80 $36.80 8,255
2022-06-08 $37.94 $38.25 $37.93 $38.11 $37.79 10,640
2022-06-07 $37.09 $37.65 $37.09 $37.65 $37.33 3,589
2022-06-06 $37.12 $37.30 $37.12 $37.30 $36.99 1,811
2022-06-03 $37.00 $37.00 $36.67 $36.69 $36.39 8,280
2022-06-02 $36.71 $37.40 $36.71 $37.34 $37.04 5,610
2022-06-01 $36.95 $37.04 $36.26 $36.52 $36.22 9,224
2022-05-31 $37.15 $37.15 $36.66 $36.66 $36.36 3,913
2022-05-27 $35.86 $36.13 $35.86 $36.12 $35.82 3,637
2022-05-26 $35.64 $35.88 $35.55 $35.81 $35.52 6,283
2022-05-25 $34.67 $35.02 $34.67 $34.92 $34.63 2,712
2022-05-24 $34.98 $34.98 $34.41 $34.71 $34.42 6,869
2022-05-23 $35.58 $35.79 $35.58 $35.65 $35.36 2,543
2022-05-20 $35.73 $35.73 $34.97 $35.44 $35.14 2,240
2022-05-19 $35.06 $35.52 $35.05 $35.35 $35.06 17,222
2022-05-18 $35.19 $35.44 $34.59 $34.61 $34.32 9,960
2022-05-17 $35.74 $35.74 $35.20 $35.58 $35.29 42,385
2022-05-16 $34.44 $34.73 $34.44 $34.44 $34.15 3,080
2022-05-13 $34.00 $34.61 $34.00 $34.54 $34.25 161,076
2022-05-12 $33.38 $33.88 $33.38 $33.75 $33.47 5,089
2022-05-11 $34.15 $34.46 $33.58 $33.61 $33.33 7,546
2022-05-10 $33.66 $33.83 $33.37 $33.70 $33.42 6,381
2022-05-09 $33.67 $33.67 $33.42 $33.50 $33.22 1,809
2022-05-06 $34.82 $34.82 $34.43 $34.59 $34.30 3,416
2022-05-05 $36.04 $36.04 $35.10 $35.41 $35.12 6,795
2022-05-04 $35.98 $36.93 $35.98 $36.93 $36.62 4,788
2022-05-03 $36.78 $36.81 $36.61 $36.81 $36.51 2,780
2022-05-02 $36.22 $36.44 $36.03 $36.44 $36.14 5,059
2022-04-29 $37.15 $37.15 $36.38 $36.38 $36.08 5,480
2022-04-28 $35.83 $35.86 $35.40 $35.86 $35.56 12,036
2022-04-27 $35.29 $35.70 $35.22 $35.51 $35.22 33,205
2022-04-26 $35.25 $35.25 $34.74 $34.74 $34.45 1,984
2022-04-25 $34.97 $35.45 $34.97 $35.45 $35.16 2,588
2022-04-22 $36.44 $36.44 $35.92 $35.92 $35.62 1,198
2022-04-21 $36.89 $36.94 $36.00 $36.01 $35.71 4,971
2022-04-20 $37.08 $37.23 $36.90 $37.00 $36.69 7,863
2022-04-19 $37.28 $37.59 $37.10 $37.54 $37.23 11,512
2022-04-18 $37.83 $38.02 $37.57 $37.78 $37.47 14,439
2022-04-14 $38.10 $38.15 $38.04 $38.04 $37.73 2,175
2022-04-13 $38.15 $38.39 $38.15 $38.34 $38.03 8,858
2022-04-12 $38.38 $38.56 $37.97 $37.97 $37.65 6,528
2022-04-11 $38.18 $38.33 $38.10 $38.10 $37.78 9,611
2022-04-08 $38.79 $38.99 $38.75 $38.85 $38.53 8,340
2022-04-07 $38.77 $38.90 $38.47 $38.77 $38.45 13,128
2022-04-06 $39.52 $39.52 $38.93 $39.15 $38.83 11,318
2022-04-05 $40.44 $40.47 $39.70 $39.70 $39.37 20,980
2022-04-04 $40.44 $40.68 $40.33 $40.54 $40.20 18,760
2022-04-01 $39.69 $39.97 $39.23 $39.55 $39.22 32,978
2022-03-31 $38.94 $38.97 $38.30 $38.30 $37.98 21,270
2022-03-30 $39.31 $39.76 $39.26 $39.30 $38.97 10,140
2022-03-29 $39.29 $39.44 $39.16 $39.42 $39.09 14,448
2022-03-28 $38.40 $38.68 $38.24 $38.60 $38.28 16,207
2022-03-25 $38.13 $38.44 $38.04 $38.44 $38.12 17,173
2022-03-24 $38.63 $38.88 $38.53 $38.88 $38.56 12,798
2022-03-23 $38.50 $39.45 $38.48 $38.82 $38.50 10,545
2022-03-22 $38.81 $39.16 $38.72 $38.96 $38.64 17,735
2022-03-21 $37.79 $37.98 $37.41 $37.79 $37.48 11,566
2022-03-18 $37.49 $38.87 $37.26 $38.79 $38.47 53,928
2022-03-17 $37.01 $37.60 $37.01 $37.51 $37.20 18,964
2022-03-16 $36.49 $38.24 $36.29 $38.18 $37.86 31,839
2022-03-15 $33.21 $33.85 $33.06 $33.71 $33.43 12,741
2022-03-14 $34.59 $34.84 $33.87 $33.90 $33.62 21,578
2022-03-11 $36.75 $36.75 $35.48 $35.48 $35.19 7,981
2022-03-10 $36.95 $36.95 $36.39 $36.63 $36.32 8,080
2022-03-09 $37.10 $37.83 $37.10 $37.67 $37.36 21,309
2022-03-08 $36.98 $37.27 $36.36 $36.88 $36.57 6,231
2022-03-07 $37.65 $38.36 $36.60 $36.62 $36.32 45,511
2022-03-04 $38.47 $38.47 $38.00 $38.16 $37.85 8,104
2022-03-03 $39.81 $39.81 $38.92 $39.07 $38.75 62,234
2022-03-02 $40.21 $40.27 $39.90 $40.19 $39.86 9,678
2022-03-01 $40.46 $41.19 $40.00 $40.23 $39.90 23,559
2022-02-28 $40.68 $41.51 $40.34 $41.51 $41.16 24,097
2022-02-25 $41.66 $42.03 $41.32 $42.03 $41.68 6,545
2022-02-24 $39.97 $41.55 $39.72 $41.34 $41.00 55,024
2022-02-23 $43.40 $43.49 $42.46 $42.48 $42.12 14,623
2022-02-22 $43.10 $43.49 $42.89 $43.17 $42.81 20,914
2022-02-18 $44.53 $44.53 $44.01 $44.13 $43.77 6,263
2022-02-17 $45.01 $45.14 $44.71 $44.77 $44.40 2,000
2022-02-16 $45.09 $45.48 $45.09 $45.29 $44.91 9,654
2022-02-15 $44.85 $45.30 $44.82 $45.22 $44.84 13,865
2022-02-14 $44.19 $44.22 $43.88 $44.01 $43.65 6,429
2022-02-11 $45.18 $45.33 $44.19 $44.26 $43.89 118,831
2022-02-10 $45.22 $45.96 $45.22 $45.42 $45.04 12,181
2022-02-09 $45.34 $45.79 $45.34 $45.73 $45.35 26,727
2022-02-08 $44.37 $45.04 $44.37 $44.96 $44.59 10,498
2022-02-07 $44.42 $44.69 $44.34 $44.49 $44.12 21,601
2022-02-04 $44.39 $44.86 $44.38 $44.77 $44.40 13,652
2022-02-03 $44.77 $44.78 $44.47 $44.51 $44.14 29,995
2022-02-02 $45.40 $45.40 $44.64 $45.00 $44.63 9,726
2022-02-01 $45.12 $45.21 $44.86 $45.16 $44.79 18,898
2022-01-31 $43.99 $44.83 $43.99 $44.82 $44.45 19,283
2022-01-28 $43.18 $43.24 $42.76 $43.23 $42.87 11,186
2022-01-27 $43.66 $43.77 $43.14 $43.21 $42.85 23,932
2022-01-26 $44.45 $44.45 $43.60 $43.60 $43.24 5,468
2022-01-25 $43.94 $44.45 $43.78 $44.23 $43.86 9,508
2022-01-24 $44.03 $44.12 $43.12 $44.08 $43.72 31,478
2022-01-21 $45.81 $45.81 $44.87 $45.00 $44.63 11,887
2022-01-20 $46.20 $46.55 $45.75 $45.75 $45.37 12,853
2022-01-19 $45.29 $45.43 $45.10 $45.18 $44.81 14,976
2022-01-18 $44.71 $45.14 $44.71 $44.82 $44.45 8,201
2022-01-14 $45.49 $45.81 $45.32 $45.59 $45.21 27,090
2022-01-13 $46.18 $46.18 $45.51 $45.55 $45.17 23,315
2022-01-12 $46.58 $46.63 $46.28 $46.55 $46.16 9,680
2022-01-11 $44.99 $45.85 $44.99 $45.84 $45.46 15,655
2022-01-10 $44.74 $44.74 $44.35 $44.73 $44.36 8,793
2022-01-07 $44.28 $44.57 $44.28 $44.56 $44.19 4,480
2022-01-06 $43.72 $44.06 $43.72 $43.95 $43.59 6,654
2022-01-05 $44.19 $44.50 $43.54 $43.54 $43.18 62,986
2022-01-04 $44.71 $44.81 $44.25 $44.43 $44.06 27,862
2022-01-03 $44.85 $45.03 $44.55 $44.93 $44.56 17,412
2021-12-31 $44.91 $44.95 $44.73 $44.76 $44.39 2,786
2021-12-30 $43.91 $45.15 $43.91 $44.97 $44.60 8,263
2021-12-29 $44.04 $44.12 $43.61 $43.89 $43.49 21,972
2021-12-28 $44.46 $44.48 $44.20 $44.31 $43.91 68,424
2021-12-27 $44.47 $44.81 $44.38 $44.67 $44.26 11,297
2021-12-23 $44.39 $44.71 $44.10 $44.60 $44.19 14,168
2021-12-22 $43.90 $44.37 $43.90 $44.28 $43.88 29,948
2021-12-21 $43.93 $44.19 $43.88 $44.19 $43.79 12,928
2021-12-20 $43.39 $43.39 $43.00 $43.26 $42.87 11,287
2021-12-17 $43.88 $44.26 $43.75 $44.12 $43.72 15,454
2021-12-16 $44.94 $44.98 $44.42 $44.58 $44.17 4,123
2021-12-15 $44.56 $44.56 $43.82 $44.42 $44.02 7,830
2021-12-14 $44.85 $45.10 $44.84 $45.00 $44.59 9,512
2021-12-13 $45.70 $45.70 $45.02 $45.22 $44.81 65,709
2021-12-10 $47.15 $47.26 $47.02 $47.16 $45.61 9,961
2021-12-09 $47.17 $47.48 $47.03 $47.13 $45.58 12,717
2021-12-08 $46.93 $47.39 $46.82 $47.29 $45.74 68,383
2021-12-07 $46.73 $46.73 $46.66 $46.70 $45.16 7,086
2021-12-06 $45.40 $46.04 $45.22 $45.91 $44.40 28,261
2021-12-03 $46.55 $46.68 $45.52 $45.73 $44.23 14,904
2021-12-02 $46.71 $47.09 $46.37 $46.75 $45.22 17,591
2021-12-01 $46.94 $47.10 $46.13 $46.26 $44.74 28,118
2021-11-30 $46.60 $46.86 $46.01 $46.48 $44.96 44,503
2021-11-29 $46.94 $47.14 $46.59 $46.64 $45.11 12,635
2021-11-26 $46.81 $46.86 $46.31 $46.59 $45.06 16,986
2021-11-24 $47.62 $47.95 $47.45 $47.93 $46.36 27,356
2021-11-23 $47.92 $48.22 $47.70 $47.95 $46.38 19,457
2021-11-22 $48.21 $48.21 $47.75 $47.85 $46.28 12,631
2021-11-19 $48.58 $48.83 $48.52 $48.57 $46.98 9,407
2021-11-18 $49.11 $49.11 $48.28 $48.55 $46.96 40,171
2021-11-17 $50.28 $50.28 $49.51 $49.68 $48.05 23,623
2021-11-16 $50.03 $50.09 $49.77 $49.88 $48.24 18,983
2021-11-15 $50.02 $50.06 $49.69 $49.81 $48.18 14,010
2021-11-12 $49.83 $50.07 $49.83 $50.03 $48.39 12,245
2021-11-11 $49.65 $50.08 $49.65 $50.05 $48.40 6,748
2021-11-10 $48.83 $49.19 $48.58 $48.73 $47.13 8,133
2021-11-09 $48.80 $48.92 $48.39 $48.49 $46.90 72,125
2021-11-08 $48.79 $48.88 $48.72 $48.86 $47.26 7,759
2021-11-05 $48.45 $48.45 $48.25 $48.31 $46.73 5,283
2021-11-04 $49.17 $49.17 $48.62 $48.70 $47.10 6,454
2021-11-03 $48.68 $48.99 $48.51 $48.91 $47.31 6,855
2021-11-02 $48.70 $48.70 $48.39 $48.47 $46.88 3,772
2021-11-01 $48.74 $49.51 $48.74 $49.46 $47.84 19,017
2021-10-29 $49.04 $49.09 $48.55 $48.68 $47.08 12,989
2021-10-28 $49.34 $49.56 $49.17 $49.56 $47.93 13,557
2021-10-27 $49.71 $50.00 $49.61 $49.61 $47.98 6,101
2021-10-26 $50.67 $50.71 $50.01 $50.04 $48.40 73,381
2021-10-25 $50.73 $50.87 $50.41 $50.80 $49.13 22,599
2021-10-22 $50.67 $50.67 $50.26 $50.41 $48.76 5,348
2021-10-21 $50.58 $50.75 $50.39 $50.61 $48.95 19,427
2021-10-20 $51.06 $51.23 $50.77 $50.96 $49.29 12,007
2021-10-19 $50.60 $51.04 $50.55 $50.98 $49.31 7,612
2021-10-18 $50.02 $50.43 $50.02 $50.29 $48.64 9,215
2021-10-15 $49.93 $50.38 $49.93 $50.26 $48.61 10,221
2021-10-14 $49.85 $49.95 $49.61 $49.73 $48.10 16,256
2021-10-13 $49.49 $49.86 $49.49 $49.83 $48.19 9,204
2021-10-12 $49.24 $49.24 $48.92 $48.96 $47.35 5,155
2021-10-11 $49.62 $49.68 $49.05 $49.05 $47.44 6,083
2021-10-08 $49.24 $49.38 $49.14 $49.26 $47.64 3,834
2021-10-07 $48.58 $49.18 $48.56 $48.92 $47.32 44,717
2021-10-06 $47.10 $47.70 $47.07 $47.69 $46.13 5,798
2021-10-05 $47.57 $47.85 $47.57 $47.85 $46.28 2,436
2021-10-04 $47.71 $47.71 $47.02 $47.28 $45.73 9,710
2021-10-01 $48.08 $48.13 $47.95 $48.13 $46.55 5,734
2021-09-30 $48.30 $48.49 $48.16 $48.20 $46.62 10,416
2021-09-29 $48.09 $48.26 $47.75 $47.77 $46.20 51,363
2021-09-28 $48.56 $48.69 $48.02 $48.10 $46.52 17,252
2021-09-27 $47.74 $48.74 $47.74 $48.63 $47.03 29,005
2021-09-24 $48.19 $48.29 $48.08 $48.09 $46.51 8,947
2021-09-23 $48.50 $48.88 $48.50 $48.83 $47.23 46,894
2021-09-22 $48.75 $49.01 $48.65 $48.73 $47.13 7,267
2021-09-21 $47.96 $48.08 $47.77 $47.97 $46.40 5,698
2021-09-20 $47.81 $47.83 $47.05 $47.41 $45.85 7,053
2021-09-17 $49.20 $49.20 $48.85 $49.03 $47.42 2,810
2021-09-16 $48.85 $49.09 $48.72 $49.07 $47.46 19,467
2021-09-15 $49.49 $49.67 $49.22 $49.64 $48.01 12,098
2021-09-14 $50.13 $50.22 $49.72 $49.84 $48.21 9,180
2021-09-13 $50.44 $50.69 $50.19 $50.55 $48.89 7,816
2021-09-10 $51.01 $51.05 $50.45 $50.45 $48.80 2,091
2021-09-09 $50.31 $50.67 $50.20 $50.59 $48.93 9,503
2021-09-08 $50.72 $50.82 $50.68 $50.72 $49.06 4,675
2021-09-07 $51.30 $51.71 $51.30 $51.52 $49.83 3,432
2021-09-03 $50.60 $50.83 $50.60 $50.79 $49.12 7,857
2021-09-02 $50.87 $50.98 $50.60 $50.60 $48.94 2,588
2021-09-01 $50.34 $51.07 $50.26 $50.89 $49.22 113,071
2021-08-31 $49.90 $50.00 $49.86 $49.97 $48.33 23,275
2021-08-30 $48.76 $49.17 $48.76 $49.08 $47.47 1,830
2021-08-27 $48.76 $48.97 $48.76 $48.93 $47.33 5,229
2021-08-26 $48.72 $48.86 $48.47 $48.48 $46.89 22,256
2021-08-25 $49.15 $49.19 $48.87 $49.19 $47.58 10,536
2021-08-24 $48.76 $49.41 $48.53 $49.35 $47.73 5,967
2021-08-23 $47.44 $47.79 $47.39 $47.79 $46.22 36,965
2021-08-20 $46.81 $47.33 $46.81 $47.11 $45.57 9,999
2021-08-19 $47.21 $47.45 $47.01 $47.15 $45.61 9,944
2021-08-18 $48.40 $48.54 $48.13 $48.13 $46.55 11,653
2021-08-17 $48.09 $48.50 $48.02 $48.13 $46.55 5,441
2021-08-16 $49.21 $49.21 $48.94 $49.05 $47.44 21,737
2021-08-13 $49.63 $49.71 $49.63 $49.71 $48.08 1,003
2021-08-12 $49.94 $49.97 $49.66 $49.76 $48.12 21,604
2021-08-11 $50.57 $50.57 $50.15 $50.35 $48.70 23,431
2021-08-10 $50.35 $50.38 $50.05 $50.11 $48.47 6,582
2021-08-09 $49.82 $49.99 $49.62 $49.82 $48.19 32,633
2021-08-06 $49.61 $49.67 $49.20 $49.37 $47.75 58,239
2021-08-05 $49.76 $50.06 $49.76 $49.80 $48.17 13,091
2021-08-04 $50.00 $50.42 $49.90 $50.16 $48.51 12,220
2021-08-03 $49.67 $49.77 $49.29 $49.74 $48.11 14,085
2021-08-02 $49.81 $50.12 $49.81 $49.86 $48.23 12,421
2021-07-30 $49.18 $49.59 $49.16 $49.30 $47.68 9,030
2021-07-29 $50.38 $50.38 $49.62 $49.85 $48.21 10,080
2021-07-28 $48.74 $50.05 $48.74 $49.89 $48.25 23,212
2021-07-27 $47.77 $47.96 $47.09 $47.82 $46.25 21,997
2021-07-26 $49.60 $49.88 $49.19 $49.28 $47.66 15,038
2021-07-23 $51.40 $51.40 $50.86 $51.07 $49.39 1,873
2021-07-22 $52.29 $52.40 $52.17 $52.29 $50.58 6,671
2021-07-21 $51.75 $52.18 $51.72 $52.18 $50.47 4,209
2021-07-20 $51.38 $51.93 $51.30 $51.81 $50.11 11,973
2021-07-19 $51.68 $51.91 $51.38 $51.73 $50.03 15,642
2021-07-16 $53.10 $53.10 $52.38 $52.48 $50.75 49,353
2021-07-15 $53.07 $53.34 $52.85 $53.01 $51.27 9,693
2021-07-14 $53.19 $53.19 $52.78 $52.78 $51.05 20,541
2021-07-13 $52.63 $52.97 $52.58 $52.70 $50.97 2,838
2021-07-12 $52.17 $52.37 $52.14 $52.33 $50.61 2,549
2021-07-09 $52.03 $52.37 $52.03 $52.37 $50.65 1,371
2021-07-08 $51.14 $51.43 $50.95 $51.26 $49.58 3,816
2021-07-07 $52.92 $52.92 $52.47 $52.51 $50.79 9,703
2021-07-06 $52.97 $53.13 $52.49 $52.56 $50.84 9,586
2021-07-02 $53.85 $53.95 $53.63 $53.85 $52.08 12,001
2021-07-01 $54.50 $54.55 $54.02 $54.23 $52.45 14,215
2021-06-30 $54.61 $54.72 $54.56 $54.68 $52.89 9,384
2021-06-29 $54.79 $55.12 $54.71 $55.12 $53.31 11,205
2021-06-28 $55.29 $55.30 $55.17 $55.30 $53.49 8,423
2021-06-25 $55.09 $55.09 $54.89 $55.03 $53.22 2,732
2021-06-24 $54.27 $54.58 $54.27 $54.56 $52.77 10,452
2021-06-23 $53.97 $54.16 $53.88 $53.93 $52.16 8,729
2021-06-22 $53.33 $53.56 $53.26 $53.56 $51.80 2,871
2021-06-21 $53.54 $53.69 $53.28 $53.69 $51.92 5,474
2021-06-18 $53.68 $53.74 $53.44 $53.57 $51.81 70,592
2021-06-17 $53.79 $53.91 $53.79 $53.84 $52.07 19,659
2021-06-16 $53.85 $53.93 $53.21 $53.38 $51.63 20,752
2021-06-15 $54.38 $54.42 $54.01 $54.03 $52.26 9,798
2021-06-14 $54.55 $54.73 $54.47 $54.59 $52.80 4,777
2021-06-11 $54.70 $54.70 $54.30 $54.47 $52.68 8,069
2021-06-10 $54.62 $54.74 $54.55 $54.63 $52.84 15,262
2021-06-09 $54.58 $54.85 $54.48 $54.48 $52.53 15,476
2021-06-08 $54.70 $54.79 $54.50 $54.60 $52.65 12,032
2021-06-07 $54.70 $54.88 $54.59 $54.85 $52.89 3,010
2021-06-04 $55.25 $55.25 $55.07 $55.13 $53.16 3,152
2021-06-03 $54.73 $55.04 $54.50 $54.60 $52.65 14,904
2021-06-02 $55.24 $55.52 $55.19 $55.52 $53.53 45,051
2021-06-01 $55.42 $55.48 $55.15 $55.43 $53.45 15,897
2021-05-28 $53.86 $54.23 $53.86 $54.21 $52.27 8,955
2021-05-27 $54.04 $54.19 $53.89 $54.15 $52.21 9,563
2021-05-26 $53.81 $53.92 $53.59 $53.89 $51.96 32,250
2021-05-25 $53.56 $53.58 $53.36 $53.39 $51.48 25,503
2021-05-24 $52.64 $52.92 $52.61 $52.78 $50.89 10,641
2021-05-21 $52.84 $52.85 $52.33 $52.38 $50.51 13,019
2021-05-20 $52.83 $53.12 $52.83 $53.01 $51.12 5,012
2021-05-19 $52.38 $52.86 $52.37 $52.74 $50.85 6,266
2021-05-18 $52.61 $53.02 $52.61 $52.83 $50.94 5,154
2021-05-17 $52.02 $52.33 $52.02 $52.32 $50.44 3,418
2021-05-14 $51.53 $52.00 $51.39 $51.89 $50.04 8,510
2021-05-13 $51.06 $51.51 $50.73 $50.96 $49.14 34,867
2021-05-12 $52.10 $52.19 $51.30 $51.47 $49.63 67,182
2021-05-11 $51.28 $52.48 $51.28 $52.44 $50.56 15,149
2021-05-10 $52.83 $52.83 $52.06 $52.06 $50.20 9,170
2021-05-07 $53.35 $53.50 $53.18 $53.22 $51.32 254,416
2021-05-06 $52.88 $53.04 $52.81 $53.04 $51.14 46,266
2021-05-05 $52.85 $53.00 $52.77 $52.77 $50.88 2,023
2021-05-04 $52.71 $52.72 $52.08 $52.49 $50.61 12,780
2021-05-03 $52.92 $53.29 $52.92 $52.93 $51.04 10,786
2021-04-30 $53.17 $53.34 $52.92 $53.04 $51.14 20,484
2021-04-29 $54.37 $54.40 $53.48 $53.93 $52.00 13,892
2021-04-28 $53.88 $54.33 $53.83 $54.13 $52.19 25,097
2021-04-27 $53.52 $53.76 $53.52 $53.62 $51.70 30,107
2021-04-26 $53.21 $53.38 $53.09 $53.34 $51.43 4,445
2021-04-23 $53.35 $53.68 $53.35 $53.66 $51.74 12,859
2021-04-22 $52.98 $53.19 $52.83 $52.90 $51.01 12,721
2021-04-21 $52.06 $52.66 $51.93 $52.65 $50.77 56,842
2021-04-20 $52.80 $52.90 $52.27 $52.42 $50.54 9,981
2021-04-19 $52.91 $53.01 $52.62 $52.78 $50.89 16,924
2021-04-16 $53.13 $54.25 $52.92 $53.18 $51.28 8,934
2021-04-15 $52.76 $52.92 $52.69 $52.69 $50.81 7,129
2021-04-14 $52.80 $52.92 $52.51 $52.54 $50.66 246,283
2021-04-13 $52.04 $52.38 $51.96 $52.38 $50.51 7,972
2021-04-12 $52.03 $52.27 $51.96 $52.10 $50.24 17,707
2021-04-09 $52.59 $52.68 $52.28 $52.50 $50.62 15,232
2021-04-08 $53.04 $53.45 $53.04 $53.20 $51.30 18,488
2021-04-07 $52.89 $52.89 $52.28 $52.41 $50.54 18,338
2021-04-06 $53.19 $53.93 $53.16 $53.60 $51.68 35,881
2021-04-05 $53.42 $53.76 $53.20 $53.31 $51.40 11,493
2021-04-01 $53.32 $53.81 $53.13 $53.30 $51.39 18,808
2021-03-31 $52.59 $52.87 $52.35 $52.71 $50.82 12,355
2021-03-30 $52.13 $52.62 $51.97 $52.53 $50.65 8,428
2021-03-29 $52.14 $52.38 $51.89 $52.23 $50.36 11,080
2021-03-26 $51.73 $52.43 $51.25 $52.43 $50.56 10,173
2021-03-25 $51.08 $51.44 $51.06 $51.29 $49.45 7,561
2021-03-24 $52.68 $52.84 $51.29 $51.29 $49.46 67,215
2021-03-23 $53.58 $53.69 $53.23 $53.23 $51.33 15,618
2021-03-22 $54.20 $54.40 $53.88 $54.21 $52.27 14,131
2021-03-19 $53.79 $54.42 $53.74 $54.40 $52.45 16,588
2021-03-18 $54.19 $54.34 $53.72 $53.77 $51.85 15,234
2021-03-17 $53.52 $54.68 $53.51 $54.52 $52.57 4,810
2021-03-16 $54.39 $54.79 $54.31 $54.57 $52.62 10,097
2021-03-15 $53.93 $54.27 $53.72 $54.20 $52.26 18,029
2021-03-12 $54.38 $54.38 $53.88 $54.23 $52.29 20,405
2021-03-11 $54.89 $55.66 $54.72 $55.63 $53.64 15,806
2021-03-10 $54.14 $54.15 $53.29 $53.50 $51.58 11,723
2021-03-09 $52.82 $54.15 $52.82 $53.93 $52.00 85,299
2021-03-08 $53.23 $53.23 $52.15 $52.22 $50.36 43,570
2021-03-05 $54.50 $54.56 $53.15 $54.36 $52.42 23,927
2021-03-04 $54.87 $55.15 $53.57 $53.86 $51.93 9,599
2021-03-03 $55.76 $55.97 $54.79 $55.25 $53.27 60,138
2021-03-02 $55.73 $55.76 $55.35 $55.35 $53.37 8,119
2021-03-01 $55.68 $56.08 $55.55 $55.97 $53.97 3,802
2021-02-26 $54.91 $54.98 $54.05 $54.59 $52.64 53,903
2021-02-25 $56.63 $56.79 $55.29 $55.36 $53.38 16,734
2021-02-24 $56.40 $56.73 $55.84 $56.71 $54.68 17,416
2021-02-23 $56.54 $57.63 $55.98 $57.46 $55.40 66,006
2021-02-22 $57.80 $57.80 $57.07 $57.07 $55.03 16,327
2021-02-19 $59.36 $59.68 $59.18 $59.41 $57.28 8,460
2021-02-18 $59.27 $59.27 $58.52 $59.04 $56.92 8,166
2021-02-17 $60.05 $60.39 $59.76 $60.13 $57.98 19,775
2021-02-16 $60.06 $60.41 $59.78 $59.91 $57.77 20,397
2021-02-12 $59.62 $60.02 $59.44 $59.90 $57.75 5,719
2021-02-11 $59.68 $60.07 $59.66 $59.85 $57.71 11,927
2021-02-10 $59.36 $59.40 $58.91 $59.05 $56.94 6,284
2021-02-09 $58.06 $58.85 $58.06 $58.80 $56.70 26,617
2021-02-08 $57.94 $58.13 $57.90 $57.97 $55.90 8,129
2021-02-05 $57.58 $57.89 $57.42 $57.83 $55.76 16,147
2021-02-04 $57.53 $57.53 $57.19 $57.39 $55.34 16,924
2021-02-03 $57.41 $57.64 $57.20 $57.34 $55.29 32,462
2021-02-02 $56.96 $57.00 $56.66 $56.98 $54.94 20,136
2021-02-01 $55.80 $56.25 $55.60 $56.25 $54.24 4,977
2021-01-29 $54.95 $55.01 $54.29 $54.60 $52.65 8,153
2021-01-28 $55.36 $55.96 $55.11 $55.70 $53.71 15,387
2021-01-27 $55.92 $56.17 $55.51 $55.62 $53.63 32,870
2021-01-26 $57.21 $57.21 $56.86 $57.09 $55.04 30,858
2021-01-25 $57.58 $57.93 $57.10 $57.52 $55.46 13,102
2021-01-22 $56.50 $56.87 $56.38 $56.78 $54.75 65,237
2021-01-21 $57.14 $57.27 $56.81 $57.12 $55.08 36,669
2021-01-20 $56.86 $57.50 $56.75 $57.38 $55.32 13,508
2021-01-19 $56.06 $56.09 $55.83 $56.07 $54.06 9,414
2021-01-15 $54.95 $55.05 $54.50 $54.64 $52.69 18,359
2021-01-14 $55.37 $55.58 $55.16 $55.31 $53.33 13,211
2021-01-13 $54.48 $54.94 $54.26 $54.70 $52.74 24,196
2021-01-12 $54.34 $54.63 $54.16 $54.44 $52.49 37,831
2021-01-11 $54.02 $54.05 $53.74 $53.76 $51.83 15,733
2021-01-08 $54.28 $54.79 $53.90 $54.79 $52.83 12,682
2021-01-07 $53.65 $53.65 $52.97 $53.31 $51.40 17,657
2021-01-06 $53.68 $53.92 $52.96 $53.03 $51.13 12,118
2021-01-05 $52.80 $53.87 $52.80 $53.73 $51.81 37,190
2021-01-04 $53.36 $53.36 $52.23 $52.43 $50.55 41,969
2020-12-31 $52.67 $52.67 $52.05 $52.21 $50.35 7,295
2020-12-30 $52.12 $52.40 $52.06 $52.24 $50.37 13,591
2020-12-29 $51.00 $51.45 $51.00 $51.30 $49.46 34,832
2020-12-28 $50.60 $50.64 $50.44 $50.59 $48.78 9,347
2020-12-24 $50.82 $50.82 $50.52 $50.64 $48.83 8,080
2020-12-23 $51.47 $51.49 $51.31 $51.43 $49.59 14,373
2020-12-22 $51.30 $51.30 $50.87 $50.98 $49.15 14,335
2020-12-21 $50.84 $51.39 $50.80 $51.19 $49.36 9,977
2020-12-18 $51.97 $52.01 $51.82 $51.99 $50.13 10,056
2020-12-17 $52.07 $52.18 $51.90 $52.08 $50.22 6,059
2020-12-16 $51.35 $51.65 $51.35 $51.58 $49.73 5,886
2020-12-15 $50.88 $51.17 $50.86 $51.17 $49.34 5,823
2020-12-14 $50.96 $50.96 $50.83 $50.83 $49.01 10,315
2020-12-11 $51.50 $51.63 $51.41 $51.54 $49.32 15,306
2020-12-10 $51.09 $51.99 $51.09 $51.82 $49.59 46,440
2020-12-09 $51.68 $51.75 $50.83 $51.05 $48.86 65,452
2020-12-08 $51.55 $51.73 $51.52 $51.73 $49.51 12,047
2020-12-07 $51.41 $51.71 $51.41 $51.50 $49.29 12,226
2020-12-04 $51.80 $51.80 $51.49 $51.72 $49.50 28,477
2020-12-03 $51.26 $51.64 $51.26 $51.31 $49.10 21,139
2020-12-02 $50.73 $51.09 $50.73 $50.98 $48.79 12,531
2020-12-01 $51.22 $51.37 $51.01 $51.15 $48.95 50,322
2020-11-30 $51.12 $51.12 $50.40 $50.40 $48.23 8,281
2020-11-27 $51.71 $51.95 $51.67 $51.88 $49.65 18,897
2020-11-25 $51.02 $51.26 $50.95 $51.26 $49.06 14,752
2020-11-24 $51.61 $51.65 $51.30 $51.61 $49.39 3,254,349
2020-11-23 $51.55 $51.63 $51.01 $51.18 $48.98 38,250
2020-11-20 $50.88 $51.24 $50.88 $51.19 $48.99 13,338
2020-11-19 $50.39 $50.77 $50.38 $50.72 $48.54 21,433
2020-11-18 $50.96 $50.96 $50.53 $50.53 $48.36 18,147
2020-11-17 $50.56 $50.96 $50.56 $50.81 $48.63 9,513
2020-11-16 $50.86 $51.04 $50.79 $50.90 $48.71 19,678
2020-11-13 $50.56 $50.61 $50.35 $50.56 $48.38 12,468
2020-11-12 $50.62 $50.71 $49.88 $49.97 $47.82 6,305
2020-11-11 $49.69 $50.34 $49.69 $50.19 $48.03 22,003
2020-11-10 $50.62 $50.68 $49.84 $50.10 $47.95 25,134
2020-11-09 $52.70 $52.70 $51.27 $51.27 $49.07 30,913
2020-11-06 $50.71 $51.28 $50.58 $51.15 $48.95 18,164
2020-11-05 $50.81 $51.00 $50.32 $50.91 $48.72 13,939
2020-11-04 $49.07 $50.10 $48.99 $49.91 $47.77 14,610
2020-11-03 $48.01 $48.29 $47.75 $48.05 $45.98 42,339
2020-11-02 $48.28 $48.28 $47.93 $48.24 $46.17 7,600
2020-10-30 $47.92 $47.92 $47.48 $47.60 $45.55 19,225
2020-10-29 $48.29 $48.58 $48.15 $48.43 $46.35 8,813
2020-10-28 $47.98 $49.40 $47.54 $47.57 $45.53 12,254
2020-10-27 $48.50 $48.90 $48.47 $48.75 $46.65 15,960
2020-10-26 $48.33 $48.56 $47.97 $48.28 $46.20 11,642
2020-10-23 $48.55 $48.87 $48.55 $48.87 $46.77 7,316
2020-10-22 $49.00 $49.00 $48.56 $48.78 $46.68 10,843
2020-10-21 $48.93 $49.13 $48.81 $48.82 $46.72 13,339
2020-10-20 $48.53 $49.00 $48.53 $48.76 $46.66 17,470
2020-10-19 $48.45 $48.62 $48.10 $48.15 $46.08 12,483
2020-10-16 $48.38 $48.52 $48.23 $48.33 $46.25 21,266
2020-10-15 $47.67 $48.10 $47.62 $47.99 $45.93 15,409
2020-10-14 $48.94 $49.01 $48.47 $48.47 $46.39 13,741
2020-10-13 $48.68 $48.81 $48.47 $48.72 $46.63 15,452
2020-10-12 $48.62 $48.92 $48.58 $48.81 $46.71 13,506
2020-10-09 $47.85 $48.21 $47.85 $48.13 $46.06 15,305
2020-10-08 $47.65 $47.86 $47.61 $47.74 $45.69 16,210
2020-10-07 $47.53 $47.58 $47.33 $47.45 $45.41 71,223
2020-10-06 $47.22 $47.47 $47.03 $47.09 $45.07 22,165
2020-10-05 $46.50 $46.85 $46.50 $46.84 $44.83 29,795
2020-10-02 $46.19 $46.84 $46.19 $46.38 $44.39 13,065
2020-10-01 $46.83 $47.01 $46.61 $46.89 $44.87 17,568
2020-09-30 $45.96 $46.58 $45.96 $46.48 $44.48 13,945
2020-09-29 $45.49 $45.70 $45.48 $45.58 $43.62 35,907
2020-09-28 $45.78 $45.84 $45.50 $45.67 $43.71 22,783
2020-09-25 $44.97 $45.34 $44.67 $45.33 $43.38 15,578
2020-09-24 $45.05 $45.56 $44.85 $45.28 $43.33 20,056
2020-09-23 $46.06 $46.06 $45.63 $45.63 $43.67 2,124,599
2020-09-22 $46.26 $46.26 $45.75 $46.10 $44.12 12,021
2020-09-21 $46.02 $46.37 $45.68 $46.37 $44.38 14,785
2020-09-18 $47.25 $47.25 $46.77 $46.79 $44.78 24,422
2020-09-17 $46.79 $47.22 $46.77 $47.13 $45.10 11,452
2020-09-16 $47.42 $47.62 $47.25 $47.33 $45.30 21,215
2020-09-15 $47.42 $47.43 $47.25 $47.33 $45.30 21,785
2020-09-14 $46.68 $46.89 $46.53 $46.83 $44.82 53,445
2020-09-11 $46.20 $46.20 $45.89 $46.02 $44.04 4,708
2020-09-10 $46.43 $46.43 $45.63 $45.63 $43.67 2,431
2020-09-09 $46.25 $46.53 $46.06 $46.43 $44.43 5,443
2020-09-08 $45.74 $46.05 $45.61 $45.74 $43.77 6,085
2020-09-04 $46.90 $47.17 $46.33 $47.12 $45.09 6,862
2020-09-03 $47.74 $47.74 $46.89 $47.16 $45.13 11,574
2020-09-02 $48.56 $48.56 $47.86 $48.23 $46.16 9,337
2020-09-01 $47.85 $48.33 $47.85 $48.33 $46.25 5,282
2020-08-31 $47.62 $47.62 $47.29 $47.39 $45.35 17,301
2020-08-28 $48.09 $48.42 $48.03 $48.39 $46.31 9,650
2020-08-27 $48.13 $48.13 $47.52 $47.72 $45.66 44,960
2020-08-26 $47.79 $47.90 $47.67 $47.90 $45.84 9,065
2020-08-25 $47.30 $47.87 $47.25 $47.86 $45.80 14,650
2020-08-24 $47.39 $47.47 $47.12 $47.26 $45.23 13,994
2020-08-21 $46.20 $46.59 $46.06 $46.59 $44.59 12,252
2020-08-20 $45.78 $46.32 $45.76 $46.31 $44.32 8,829
2020-08-19 $46.52 $46.59 $46.27 $46.31 $44.32 2,094
2020-08-18 $46.78 $46.87 $46.68 $46.78 $44.77 6,397
2020-08-17 $46.24 $46.47 $46.24 $46.47 $44.47 5,194
2020-08-14 $45.96 $45.97 $45.86 $45.96 $43.99 5,394
2020-08-13 $46.24 $46.26 $45.94 $46.08 $44.10 7,246
2020-08-12 $46.03 $46.31 $46.03 $46.22 $44.24 2,460
2020-08-11 $46.09 $46.16 $45.69 $45.73 $43.76 9,888
2020-08-10 $45.81 $45.81 $45.48 $45.73 $43.76 6,318
2020-08-07 $46.08 $46.22 $45.64 $45.95 $43.97 28,827
2020-08-06 $46.83 $47.12 $46.83 $47.12 $45.10 4,042
2020-08-05 $46.98 $47.15 $46.98 $47.07 $45.05 6,169
2020-08-04 $46.26 $46.61 $46.26 $46.61 $44.60 4,672
2020-08-03 $45.82 $46.15 $45.82 $46.07 $44.09 10,581
2020-07-31 $45.79 $45.79 $45.19 $45.49 $43.53 11,267
2020-07-30 $45.64 $45.79 $45.35 $45.68 $43.72 11,460
2020-07-29 $45.88 $46.16 $45.88 $46.03 $44.05 5,886
2020-07-28 $45.53 $45.67 $45.38 $45.42 $43.46 12,383
2020-07-27 $45.21 $45.59 $45.21 $45.53 $43.57 14,435
2020-07-24 $44.97 $45.29 $44.73 $45.29 $43.34 4,702
2020-07-23 $46.10 $46.31 $45.55 $45.70 $43.74 9,980
2020-07-22 $46.05 $46.06 $45.76 $46.06 $44.08 18,085
2020-07-21 $46.69 $46.73 $46.41 $46.41 $44.42 10,109
2020-07-20 $45.40 $45.96 $45.40 $45.95 $43.97 13,845
2020-07-17 $45.05 $45.07 $44.85 $45.02 $43.08 9,051
2020-07-16 $44.62 $44.71 $44.25 $44.65 $42.73 47,744
2020-07-15 $45.69 $45.75 $45.55 $45.66 $43.70 14,721
2020-07-14 $45.09 $45.64 $44.80 $45.64 $43.68 17,286
2020-07-13 $46.62 $46.87 $45.78 $45.78 $43.81 6,053
2020-07-10 $46.30 $46.33 $45.98 $46.31 $44.32 7,486
2020-07-09 $46.89 $47.14 $46.30 $46.63 $44.63 37,680
2020-07-08 $45.61 $46.49 $45.61 $46.49 $44.49 53,071
2020-07-07 $45.12 $45.35 $44.88 $44.88 $42.95 9,525
2020-07-06 $45.16 $45.73 $45.16 $45.70 $43.74 28,709
2020-07-02 $43.14 $43.37 $43.05 $43.19 $41.33 14,298
2020-07-01 $41.90 $42.22 $41.90 $42.09 $40.28 2,500
2020-06-30 $41.73 $41.73 $41.36 $41.60 $39.81 45,241
2020-06-29 $41.61 $41.73 $41.35 $41.68 $39.89 7,302
2020-06-26 $42.04 $42.06 $41.51 $41.60 $39.81 5,719
2020-06-25 $41.90 $42.16 $41.78 $42.12 $40.31 15,029
2020-06-24 $42.44 $42.59 $41.82 $42.02 $40.21 6,175
2020-06-23 $42.74 $42.96 $42.69 $42.69 $40.85 6,923
2020-06-22 $41.99 $42.13 $41.94 $42.11 $40.30 7,667
2020-06-19 $42.07 $42.07 $41.45 $41.51 $39.73 16,079
2020-06-18 $41.21 $41.55 $41.21 $41.42 $39.64 15,694
2020-06-17 $41.16 $41.38 $41.15 $41.25 $39.48 10,955
2020-06-16 $41.66 $41.66 $40.82 $40.91 $39.15 26,279
2020-06-15 $40.24 $40.79 $40.08 $40.65 $38.90 14,268
2020-06-12 $41.06 $41.20 $40.32 $40.91 $39.01 14,618
2020-06-11 $40.73 $40.99 $39.96 $39.96 $38.10 14,053
2020-06-10 $41.98 $42.14 $41.72 $42.02 $40.07 49,870
2020-06-09 $41.44 $41.78 $41.42 $41.78 $39.84 11,765
2020-06-08 $41.62 $41.99 $41.40 $41.99 $40.04 13,689
2020-06-05 $41.80 $42.06 $41.69 $41.78 $39.84 26,282
2020-06-04 $41.00 $41.06 $40.83 $40.96 $39.06 13,446
2020-06-03 $41.18 $41.53 $41.18 $41.51 $39.58 43,212
2020-06-02 $40.20 $40.84 $40.20 $40.77 $38.87 20,469
2020-06-01 $39.35 $39.84 $39.34 $39.75 $37.90 8,616
2020-05-29 $38.37 $39.05 $38.23 $39.02 $37.21 18,695
2020-05-28 $38.45 $38.61 $38.16 $38.16 $36.39 12,207
2020-05-27 $38.20 $38.35 $37.91 $38.35 $36.57 15,493
2020-05-26 $38.67 $38.79 $38.27 $38.35 $36.57 31,507
2020-05-22 $37.84 $37.84 $37.49 $37.55 $35.80 16,632
2020-05-21 $38.66 $38.80 $38.38 $38.54 $36.75 9,857
2020-05-20 $39.43 $39.56 $38.90 $39.19 $37.37 30,109
2020-05-19 $38.80 $39.04 $38.67 $38.67 $36.87 30,414
2020-05-18 $38.43 $39.06 $38.42 $38.93 $37.12 11,551
2020-05-15 $37.58 $37.58 $37.41 $37.56 $35.81 65,571
2020-05-14 $37.13 $37.96 $36.97 $37.91 $36.15 15,785
2020-05-13 $38.29 $38.39 $37.61 $37.88 $36.12 41,934
2020-05-12 $38.31 $38.71 $37.97 $38.01 $36.24 20,865
2020-05-11 $38.03 $38.27 $38.02 $38.02 $36.25 5,697
2020-05-08 $37.78 $38.24 $37.78 $38.24 $36.46 14,621
2020-05-07 $37.41 $37.41 $37.10 $37.26 $35.53 7,405
2020-05-06 $37.39 $37.39 $37.08 $37.13 $35.40 10,756
2020-05-05 $37.17 $37.39 $37.11 $37.12 $35.39 117,967
2020-05-04 $36.65 $36.86 $36.50 $36.86 $35.15 13,534
2020-05-01 $37.02 $37.04 $36.48 $36.48 $34.78 8,214
2020-04-30 $38.71 $38.71 $37.82 $37.99 $36.22 6,158
2020-04-29 $38.60 $38.98 $38.58 $38.91 $37.10 14,459
2020-04-28 $38.34 $38.35 $37.91 $37.93 $36.17 29,193
2020-04-27 $37.55 $37.80 $37.55 $37.80 $36.04 6,117
2020-04-24 $37.26 $37.26 $36.77 $37.08 $35.36 16,242
2020-04-23 $38.01 $38.04 $37.37 $37.38 $35.64 27,865
2020-04-22 $37.63 $37.71 $37.56 $37.60 $35.85 13,440
2020-04-21 $36.73 $36.91 $36.43 $36.62 $34.92 21,533
2020-04-20 $37.45 $37.99 $37.45 $37.52 $35.78 13,318
2020-04-17 $37.87 $37.96 $37.58 $37.79 $36.03 23,052
2020-04-16 $37.33 $37.41 $37.11 $37.25 $35.52 8,939
2020-04-15 $36.77 $37.11 $36.77 $37.02 $35.30 29,973
2020-04-14 $37.68 $37.90 $37.67 $37.74 $35.99 11,668
2020-04-13 $36.96 $37.05 $36.63 $37.03 $35.31 15,829
2020-04-09 $37.38 $37.67 $36.97 $36.97 $35.25 7,993
2020-04-08 $36.66 $37.05 $36.52 $37.00 $35.28 28,591
2020-04-07 $37.51 $37.51 $36.54 $36.55 $34.85 14,303
2020-04-06 $35.94 $36.38 $35.90 $36.35 $34.66 8,812
2020-04-03 $35.24 $35.33 $34.53 $34.70 $33.09 28,151
2020-04-02 $34.80 $35.42 $34.78 $35.29 $33.65 32,502
2020-04-01 $34.79 $35.05 $34.19 $34.21 $32.62 24,483
2020-03-31 $35.70 $36.04 $35.55 $35.63 $33.97 66,201
2020-03-30 $35.11 $35.64 $34.87 $35.59 $33.94 48,488
2020-03-27 $35.21 $35.55 $34.86 $34.98 $33.35 70,160
2020-03-26 $36.07 $37.03 $35.95 $37.00 $35.28 29,924
2020-03-25 $35.14 $36.16 $34.90 $35.65 $33.99 11,646
2020-03-24 $34.30 $34.70 $34.15 $34.57 $32.96 54,971
2020-03-23 $32.92 $32.95 $31.93 $32.61 $31.09 33,100
2020-03-20 $34.51 $34.57 $33.03 $33.12 $31.58 54,985
2020-03-19 $32.61 $33.85 $32.08 $33.14 $31.60 80,033
2020-03-18 $32.55 $33.68 $31.75 $32.67 $31.15 85,426
2020-03-17 $34.17 $35.36 $33.82 $35.24 $33.60 136,385
2020-03-16 $33.35 $34.78 $32.35 $33.55 $31.99 61,169
2020-03-13 $38.21 $38.25 $36.14 $37.68 $35.93 59,050
2020-03-12 $35.33 $35.74 $33.79 $35.26 $33.62 86,019
2020-03-11 $39.46 $39.60 $38.38 $38.73 $36.93 64,363
2020-03-10 $40.23 $40.48 $39.49 $40.46 $38.58 31,739
2020-03-09 $38.18 $39.31 $37.85 $38.62 $36.82 163,642
2020-03-06 $41.33 $41.58 $40.91 $41.24 $39.32 26,549
2020-03-05 $42.64 $42.94 $41.95 $42.13 $40.17 109,106
2020-03-04 $42.93 $43.01 $42.60 $43.01 $41.01 9,393
2020-03-03 $42.75 $43.33 $42.08 $42.35 $40.38 126,631
2020-03-02 $42.30 $42.77 $42.07 $42.71 $40.72 4,346,869
2020-02-28 $41.30 $42.21 $40.97 $42.18 $40.22 32,021
2020-02-27 $42.90 $43.26 $42.42 $42.61 $40.63 21,419
2020-02-26 $43.50 $43.93 $43.24 $43.27 $41.26 10,576
2020-02-25 $43.76 $43.85 $43.00 $43.07 $41.07 12,124
2020-02-24 $43.06 $43.48 $43.06 $43.31 $41.30 25,818
2020-02-21 $44.96 $44.97 $44.74 $44.81 $42.73 21,273
2020-02-20 $45.50 $45.53 $44.96 $45.10 $43.00 17,335
2020-02-19 $45.62 $45.74 $45.58 $45.72 $43.59 15,707
2020-02-18 $45.19 $45.25 $45.10 $45.19 $43.09 8,691
2020-02-14 $45.40 $45.44 $45.21 $45.32 $43.21 9,219
2020-02-13 $45.46 $45.67 $45.32 $45.38 $43.27 21,692
2020-02-12 $45.73 $46.01 $45.57 $45.94 $43.80 18,341
2020-02-11 $45.27 $45.56 $45.20 $45.21 $43.11 139,030
2020-02-10 $44.36 $44.64 $44.36 $44.64 $42.57 24,538
2020-02-07 $44.59 $44.62 $44.33 $44.33 $42.27 25,197
2020-02-06 $45.24 $45.24 $44.86 $44.94 $42.85 8,413
2020-02-05 $45.07 $45.07 $44.82 $44.89 $42.80 11,503
2020-02-04 $44.72 $44.88 $44.61 $44.69 $42.61 27,544
2020-02-03 $43.12 $43.54 $43.12 $43.42 $41.40 50,948
2020-01-31 $43.12 $43.18 $42.78 $42.96 $40.96 19,442
2020-01-30 $43.44 $43.83 $43.22 $43.78 $41.75 37,712
2020-01-29 $44.59 $44.65 $44.37 $44.44 $42.37 128,119
2020-01-28 $43.91 $44.28 $43.74 $44.19 $42.14 45,561
2020-01-27 $43.16 $43.91 $43.16 $43.64 $41.61 25,273
2020-01-24 $45.55 $45.63 $44.94 $45.11 $43.01 30,768
2020-01-23 $45.14 $45.81 $44.92 $45.76 $43.63 2,847,976
2020-01-22 $46.15 $46.15 $45.86 $45.96 $43.82 8,833
2020-01-21 $45.91 $45.91 $45.59 $45.60 $43.48 16,141
2020-01-17 $46.94 $47.11 $46.89 $47.07 $44.88 30,697
2020-01-16 $46.71 $46.73 $46.62 $46.70 $44.53 28,527
2020-01-15 $46.63 $46.73 $46.47 $46.52 $44.36 8,016
2020-01-14 $46.85 $46.87 $46.61 $46.81 $44.63 19,658
2020-01-13 $46.79 $47.21 $46.70 $47.20 $45.01 24,918
2020-01-10 $46.42 $46.56 $46.38 $46.38 $44.22 9,840
2020-01-09 $46.30 $46.34 $46.22 $46.25 $44.10 44,857
2020-01-08 $45.63 $46.26 $45.61 $45.98 $43.84 45,179
2020-01-07 $45.69 $45.74 $45.50 $45.72 $43.59 13,684
2020-01-06 $45.41 $45.64 $45.41 $45.58 $43.46 8,662
2020-01-03 $45.77 $45.98 $45.71 $45.80 $43.67 6,375
2020-01-02 $45.99 $46.50 $45.99 $46.50 $44.34 21,836
2019-12-31 $45.24 $45.31 $45.02 $45.31 $43.20 4,748
2019-12-30 $45.60 $45.60 $45.24 $45.24 $43.14 8,091
2019-12-27 $45.50 $45.50 $45.30 $45.39 $43.28 3,232
2019-12-26 $45.15 $45.28 $45.01 $45.28 $43.18 7,631
2019-12-24 $45.00 $45.00 $44.91 $44.92 $42.83 1,103
2019-12-23 $44.87 $44.99 $44.85 $44.99 $42.90 17,065
2019-12-20 $44.89 $44.92 $44.79 $44.89 $42.80 17,886
2019-12-19 $44.58 $44.81 $44.58 $44.77 $42.69 18,867
2019-12-18 $44.66 $44.79 $44.65 $44.78 $42.70 6,737
2019-12-17 $44.47 $44.61 $44.43 $44.56 $42.49 9,392
2019-12-16 $44.00 $44.27 $44.00 $44.14 $42.09 11,545
2019-12-13 $44.25 $44.65 $44.17 $44.28 $41.74 20,026
2019-12-12 $43.64 $44.34 $43.64 $44.31 $41.77 25,832
2019-12-11 $43.38 $43.64 $43.36 $43.60 $41.10 21,113
2019-12-10 $43.03 $43.12 $43.02 $43.10 $40.63 10,084
2019-12-09 $43.02 $43.18 $42.98 $42.99 $40.52 3,731
2019-12-06 $43.03 $43.12 $43.01 $43.07 $40.60 3,337
2019-12-05 $42.71 $42.81 $42.69 $42.78 $40.32 3,353
2019-12-04 $42.55 $42.56 $42.49 $42.49 $40.05 4,521
2019-12-03 $41.97 $42.24 $41.97 $42.18 $39.76 10,346
2019-12-02 $42.45 $42.45 $42.36 $42.42 $39.99 4,768
2019-11-29 $42.49 $42.55 $42.36 $42.42 $39.99 21,660
2019-11-27 $42.85 $43.05 $42.83 $43.05 $40.58 11,765
2019-11-26 $42.68 $42.89 $42.59 $42.89 $40.43 12,305
2019-11-25 $42.72 $42.99 $42.72 $42.94 $40.48 13,692
2019-11-22 $42.42 $42.44 $42.31 $42.42 $39.99 3,297
2019-11-21 $42.17 $42.39 $42.17 $42.37 $39.94 3,926
2019-11-20 $42.35 $42.48 $42.18 $42.28 $39.85 5,648
2019-11-19 $42.68 $42.68 $42.41 $42.52 $40.08 20,167
2019-11-18 $42.33 $42.41 $42.18 $42.20 $39.78 10,422
2019-11-15 $42.27 $42.39 $42.27 $42.34 $39.91 13,637
2019-11-14 $42.16 $42.16 $41.97 $42.09 $39.67 2,822
2019-11-13 $42.13 $42.21 $42.08 $42.13 $39.71 4,832
2019-11-12 $42.73 $42.73 $42.56 $42.61 $40.16 3,891
2019-11-11 $42.73 $42.98 $42.68 $42.98 $40.51 4,704
2019-11-08 $43.37 $43.49 $43.21 $43.29 $40.81 9,745
2019-11-07 $43.69 $43.96 $43.69 $43.79 $41.28 15,283
2019-11-06 $43.37 $43.52 $43.34 $43.38 $40.89 12,185
2019-11-05 $43.48 $43.54 $43.39 $43.50 $41.00 4,497
2019-11-04 $43.42 $43.48 $43.31 $43.33 $40.84 3,776
2019-11-01 $42.85 $43.02 $42.85 $42.87 $40.41 9,082
2019-10-31 $42.37 $42.38 $42.16 $42.35 $39.92 5,180
2019-10-30 $42.13 $42.51 $42.11 $42.48 $40.04 10,757
2019-10-29 $42.38 $42.45 $42.35 $42.35 $39.92 5,331
2019-10-28 $42.50 $42.65 $42.50 $42.57 $40.13 6,456
2019-10-25 $41.89 $42.26 $41.89 $42.23 $39.81 5,852
2019-10-24 $41.90 $41.94 $41.81 $41.84 $39.44 4,682
2019-10-23 $41.58 $41.83 $41.58 $41.76 $39.36 4,770
2019-10-22 $41.73 $41.83 $41.66 $41.73 $39.33 27,514
2019-10-21 $41.59 $41.74 $41.53 $41.73 $39.33 5,561
2019-10-18 $41.56 $41.59 $41.39 $41.39 $39.01 6,316
2019-10-17 $41.86 $41.86 $41.66 $41.66 $39.27 5,950
2019-10-16 $41.38 $41.64 $41.36 $41.64 $39.25 3,805
2019-10-15 $41.22 $41.57 $41.22 $41.43 $39.05 40,284
2019-10-14 $41.20 $41.20 $41.11 $41.11 $38.75 3,571
2019-10-11 $41.20 $41.41 $41.18 $41.26 $38.89 22,345
2019-10-10 $40.36 $40.74 $40.33 $40.56 $38.23 10,828
2019-10-09 $40.17 $40.27 $40.08 $40.14 $37.84 3,173
2019-10-08 $39.88 $39.95 $39.68 $39.68 $37.40 5,658
2019-10-07 $40.37 $40.37 $40.10 $40.10 $37.80 16,865
2019-10-04 $40.37 $40.57 $40.34 $40.52 $38.19 5,802
2019-10-03 $40.08 $40.46 $40.01 $40.44 $38.12 6,254
2019-10-02 $39.89 $40.00 $39.81 $39.97 $37.68 3,488
2019-10-01 $40.22 $40.22 $40.05 $40.09 $37.79 2,480
2019-09-30 $40.52 $40.61 $40.45 $40.45 $38.13 3,628
2019-09-27 $40.86 $40.86 $40.10 $40.26 $37.95 18,450
2019-09-26 $40.93 $40.95 $40.79 $40.84 $38.50 4,374
2019-09-25 $40.61 $40.92 $40.44 $40.91 $38.56 5,860
2019-09-24 $41.22 $41.22 $40.71 $40.72 $38.38 4,498
2019-09-23 $41.22 $41.38 $41.19 $41.32 $38.95 10,691
2019-09-20 $41.49 $41.53 $41.16 $41.34 $38.97 11,432
2019-09-19 $41.33 $41.43 $41.10 $41.10 $38.74 2,131
2019-09-18 $41.50 $41.53 $41.18 $41.43 $39.05 44,708
2019-09-17 $41.43 $41.54 $41.43 $41.54 $39.16 11,667
2019-09-16 $41.61 $41.69 $41.49 $41.51 $39.13 3,506
2019-09-13 $41.97 $42.04 $41.88 $41.89 $39.49 23,238
2019-09-12 $41.67 $41.93 $41.67 $41.70 $39.31 14,436
2019-09-11 $41.46 $41.47 $41.43 $41.45 $39.07 4,071
2019-09-10 $41.06 $41.16 $40.91 $41.02 $38.67 2,645
2019-09-09 $41.16 $41.28 $41.10 $41.20 $38.84 3,887
2019-09-06 $41.07 $41.20 $41.04 $41.10 $38.74 5,842
2019-09-05 $40.85 $41.02 $40.85 $40.93 $38.58 22,140
2019-09-04 $40.27 $40.41 $40.26 $40.37 $38.05 25,741
2019-09-03 $39.67 $39.81 $39.63 $39.70 $37.42 11,040
2019-08-30 $40.05 $40.06 $39.87 $40.03 $37.73 12,846
2019-08-29 $39.70 $39.85 $39.69 $39.81 $37.53 4,532
2019-08-28 $39.19 $39.44 $39.11 $39.37 $37.11 5,068
2019-08-27 $39.51 $39.54 $39.28 $39.42 $37.16 19,059
2019-08-26 $39.40 $39.40 $39.19 $39.22 $36.97 12,415
2019-08-23 $39.65 $39.98 $38.96 $39.03 $36.79 14,900
2019-08-22 $39.97 $39.97 $39.64 $39.73 $37.45 12,064
2019-08-21 $40.30 $40.30 $40.13 $40.21 $37.90 7,752
2019-08-20 $39.98 $40.11 $39.87 $39.94 $37.65 26,556
2019-08-19 $40.21 $40.21 $39.90 $39.92 $37.63 5,066
2019-08-16 $39.43 $39.65 $39.35 $39.61 $37.34 16,207
2019-08-15 $39.11 $39.16 $38.86 $39.09 $36.85 26,824
2019-08-14 $38.97 $39.08 $38.66 $38.66 $36.44 30,358
2019-08-13 $39.06 $40.16 $39.06 $39.86 $37.57 15,237
2019-08-12 $39.18 $39.43 $39.15 $39.36 $37.10 24,100
2019-08-09 $39.95 $39.95 $39.60 $39.80 $37.52 3,291
2019-08-08 $39.98 $40.21 $39.90 $40.19 $37.88 8,575
2019-08-07 $38.96 $39.55 $38.83 $39.55 $37.28 4,768
2019-08-06 $39.54 $39.54 $39.13 $39.33 $37.07 20,827
2019-08-05 $39.34 $39.34 $38.62 $38.81 $36.58 60,004
2019-08-02 $40.69 $40.74 $40.28 $40.37 $38.05 28,693
2019-08-01 $41.82 $42.09 $40.74 $40.82 $38.48 37,743
2019-07-31 $42.16 $42.16 $41.34 $41.70 $39.31 23,597
2019-07-30 $42.14 $42.25 $42.09 $42.14 $39.72 6,546
2019-07-29 $42.54 $42.58 $42.38 $42.51 $40.07 4,722
2019-07-26 $42.77 $42.81 $42.57 $42.73 $40.28 17,988
2019-07-25 $42.84 $42.84 $42.50 $42.50 $40.06 9,422
2019-07-24 $42.71 $42.85 $42.71 $42.81 $40.35 10,389
2019-07-23 $42.62 $42.69 $42.51 $42.69 $40.24 15,147
2019-07-22 $42.61 $42.64 $42.48 $42.51 $40.07 11,604
2019-07-19 $42.89 $42.98 $42.60 $42.60 $40.15 33,615
2019-07-18 $42.66 $42.82 $42.56 $42.82 $40.36 23,180
2019-07-17 $42.88 $42.92 $42.69 $42.75 $40.30 16,895
2019-07-16 $42.82 $42.97 $42.72 $42.72 $40.27 13,443
2019-07-15 $42.77 $42.80 $42.69 $42.73 $40.28 30,993
2019-07-12 $42.65 $42.65 $42.50 $42.55 $40.11 14,350
2019-07-11 $42.67 $42.75 $42.47 $42.59 $40.15 11,931
2019-07-10 $42.81 $42.93 $42.65 $42.66 $40.21 8,176
2019-07-09 $42.15 $42.47 $42.15 $42.44 $40.00 9,086
2019-07-08 $42.57 $42.59 $42.41 $42.47 $40.03 33,134
2019-07-05 $42.79 $42.95 $42.76 $42.88 $40.42 5,559
2019-07-03 $42.93 $43.05 $42.90 $43.03 $40.56 18,886
2019-07-02 $43.14 $43.16 $42.98 $43.08 $40.61 17,221
2019-07-01 $43.37 $43.50 $43.04 $43.15 $40.67 36,540
2019-06-28 $42.52 $42.57 $42.39 $42.44 $40.00 12,106
2019-06-27 $42.39 $42.57 $42.37 $42.57 $40.13 14,370
2019-06-26 $42.31 $42.42 $42.24 $42.30 $39.87 13,995
2019-06-25 $42.12 $42.12 $41.76 $41.82 $39.42 14,848
2019-06-24 $42.36 $42.45 $42.32 $42.36 $39.93 15,790
2019-06-21 $42.24 $42.38 $42.23 $42.30 $39.87 7,125
2019-06-20 $42.67 $42.77 $42.35 $42.53 $40.09 18,007
2019-06-19 $41.63 $41.95 $41.53 $41.81 $39.41 39,516
2019-06-18 $40.98 $41.69 $40.98 $41.56 $39.17 33,871
2019-06-17 $40.48 $40.66 $40.48 $40.50 $38.18 12,206
2019-06-14 $40.87 $40.89 $40.72 $40.72 $38.16 11,491
2019-06-13 $41.25 $41.39 $41.09 $41.14 $38.55 30,052
2019-06-12 $41.28 $41.28 $41.00 $41.10 $38.51 20,636
2019-06-11 $41.69 $41.69 $41.55 $41.64 $39.02 17,932
2019-06-10 $41.01 $41.24 $40.99 $41.09 $38.50 6,285
2019-06-07 $40.54 $41.00 $40.54 $40.70 $38.14 16,105
2019-06-06 $40.31 $40.40 $40.15 $40.30 $37.76 9,679
2019-06-05 $40.67 $40.67 $40.16 $40.24 $37.71 28,672
2019-06-04 $40.37 $40.67 $40.33 $40.63 $38.07 26,512
2019-06-03 $40.58 $40.73 $40.51 $40.64 $38.08 14,411
2019-05-31 $40.05 $40.35 $39.99 $40.25 $37.72 15,312
2019-05-30 $40.27 $40.31 $40.15 $40.22 $37.69 3,519
2019-05-29 $39.93 $40.16 $39.89 $40.15 $37.62 10,237
2019-05-28 $40.20 $40.28 $39.95 $39.99 $37.47 34,028
2019-05-24 $39.91 $39.94 $39.68 $39.71 $37.21 18,887
2019-05-23 $39.68 $39.87 $39.53 $39.70 $37.20 11,297
2019-05-22 $40.34 $40.34 $40.23 $40.26 $37.73 7,562
2019-05-21 $40.16 $40.46 $40.11 $40.44 $37.89 11,282
2019-05-20 $39.99 $40.10 $39.76 $39.96 $37.45 30,503
2019-05-17 $40.44 $40.52 $40.15 $40.22 $37.69 14,195
2019-05-16 $41.17 $41.33 $40.99 $41.04 $38.46 12,350
2019-05-15 $40.78 $41.06 $40.64 $40.97 $38.39 43,329
2019-05-14 $40.86 $41.02 $40.67 $40.91 $38.34 69,243
2019-05-13 $40.46 $40.46 $40.03 $40.22 $37.69 24,260
2019-05-10 $41.53 $41.69 $41.02 $41.61 $38.99 58,115
2019-05-09 $41.22 $41.54 $40.80 $41.39 $38.79 36,225
2019-05-08 $42.05 $42.23 $41.89 $41.98 $39.34 30,375
2019-05-07 $42.46 $42.46 $41.67 $41.95 $39.31 56,112
2019-05-06 $42.57 $42.99 $42.29 $42.98 $40.28 36,620
2019-05-03 $43.76 $44.04 $43.76 $44.00 $41.23 37,239
2019-05-02 $43.43 $43.56 $43.25 $43.41 $40.68 36,451
2019-05-01 $43.69 $44.02 $43.34 $43.38 $40.65 41,790
2019-04-30 $43.58 $43.68 $43.39 $43.61 $40.87 12,524
2019-04-29 $43.71 $43.71 $43.55 $43.65 $40.90 7,749
2019-04-26 $43.46 $43.57 $43.35 $43.57 $40.83 47,158
2019-04-25 $43.06 $43.35 $42.90 $43.32 $40.59 32,717
2019-04-24 $43.83 $43.83 $43.35 $43.41 $40.68 33,004
2019-04-23 $43.73 $44.00 $43.72 $43.96 $41.19 27,649
2019-04-22 $43.56 $43.82 $43.56 $43.76 $41.01 86,054
2019-04-18 $43.97 $44.18 $43.86 $44.11 $41.33 9,686
2019-04-17 $44.32 $44.32 $43.90 $44.02 $41.25 34,878
2019-04-16 $43.90 $44.05 $43.90 $44.01 $41.24 15,481
2019-04-15 $44.00 $44.00 $43.52 $43.63 $40.88 295,931
2019-04-12 $44.27 $44.30 $44.05 $44.08 $41.31 17,066
2019-04-11 $43.99 $43.99 $43.72 $43.80 $41.04 9,374
2019-04-10 $44.35 $44.43 $44.12 $44.29 $41.50 6,969
2019-04-09 $44.26 $44.26 $44.14 $44.21 $41.43 158,016
2019-04-08 $44.16 $44.33 $43.97 $44.24 $41.46 222,971
2019-04-05 $44.09 $44.32 $44.09 $44.24 $41.46 1,275,633
2019-04-04 $43.68 $43.94 $43.68 $43.86 $41.10 2,662,994
2019-04-03 $44.00 $44.14 $43.65 $43.69 $40.94 10,056
2019-04-02 $43.72 $43.72 $43.54 $43.62 $40.87 11,564
2019-04-01 $43.57 $43.80 $43.50 $43.71 $40.96 28,767
2019-03-29 $43.02 $43.15 $42.89 $43.11 $40.40 8,329
2019-03-28 $42.30 $42.63 $42.24 $42.59 $39.91 19,643
2019-03-27 $42.35 $42.38 $42.11 $42.13 $39.48 6,811
2019-03-26 $42.56 $42.66 $42.41 $42.58 $39.90 44,634
2019-03-25 $42.15 $42.44 $42.15 $42.41 $39.74 25,712
2019-03-22 $42.85 $42.86 $42.19 $42.26 $39.60 25,995
2019-03-21 $43.40 $43.62 $43.22 $43.62 $40.87 36,860
2019-03-20 $43.67 $44.13 $43.38 $43.84 $41.08 17,880
2019-03-19 $43.94 $44.06 $43.78 $43.87 $41.11 65,283
2019-03-18 $43.55 $43.85 $43.55 $43.85 $41.09 142,902
2019-03-15 $43.04 $43.32 $43.04 $43.23 $40.51 30,160
2019-03-14 $42.74 $42.77 $42.48 $42.67 $39.98 56,255
2019-03-13 $42.83 $43.09 $42.73 $42.90 $40.20 213,075
2019-03-12 $42.81 $42.96 $42.67 $42.96 $40.26 1,014,231
2019-03-11 $42.02 $42.67 $42.02 $42.56 $39.88 1,890,321
2019-03-08 $41.11 $41.35 $41.11 $41.31 $38.71 44,261
2019-03-07 $42.32 $42.32 $41.71 $41.77 $39.14 17,814
2019-03-06 $42.93 $42.97 $42.54 $42.59 $39.91 5,905,695
2019-03-05 $42.66 $43.08 $42.62 $43.00 $40.29 78,066
2019-03-04 $42.46 $42.46 $41.92 $42.29 $39.63 27,038
2019-03-01 $42.31 $42.31 $42.00 $42.07 $39.42 18,370
2019-02-28 $42.12 $42.15 $41.90 $41.97 $39.33 13,740
2019-02-27 $42.29 $42.36 $42.07 $42.28 $39.62 29,375
2019-02-26 $42.39 $42.67 $42.34 $42.64 $39.96 14,718
2019-02-25 $42.78 $42.91 $42.65 $42.77 $40.08 36,906
2019-02-22 $42.07 $42.37 $42.07 $42.24 $39.58 30,195
2019-02-21 $41.70 $41.70 $41.51 $41.57 $38.95 10,370
2019-02-20 $41.68 $41.99 $41.68 $41.72 $39.09 16,483
2019-02-19 $41.05 $41.65 $40.93 $41.46 $38.85 51,562
2019-02-15 $41.42 $41.42 $41.16 $41.26 $38.66 14,119
2019-02-14 $41.14 $41.59 $40.98 $41.47 $38.86 14,878
2019-02-13 $41.68 $41.76 $41.35 $41.45 $38.84 26,645
2019-02-12 $41.61 $41.71 $41.49 $41.51 $38.90 20,295
2019-02-11 $41.41 $41.52 $41.16 $41.18 $38.59 20,264
2019-02-08 $41.17 $41.33 $40.86 $41.20 $38.61 18,908
2019-02-07 $41.41 $41.59 $40.94 $41.25 $38.65 22,743
2019-02-06 $42.17 $42.17 $41.58 $41.62 $39.00 21,690
2019-02-05 $41.88 $42.33 $41.88 $42.28 $39.62 20,939
2019-02-04 $41.79 $41.82 $41.69 $41.76 $39.13 11,891
2019-02-01 $41.68 $41.71 $41.44 $41.64 $39.02 16,586
2019-01-31 $41.53 $41.94 $41.39 $41.86 $39.23 49,903
2019-01-30 $40.72 $41.44 $40.65 $41.34 $38.74 27,348
2019-01-29 $40.41 $40.65 $40.30 $40.55 $38.00 4,749,418
2019-01-28 $39.90 $40.18 $39.90 $40.14 $37.61 10,397
2019-01-25 $40.65 $40.88 $40.59 $40.65 $38.09 27,363
2019-01-24 $39.92 $40.26 $39.92 $40.21 $37.68 5,004
2019-01-23 $39.84 $39.96 $39.60 $39.85 $37.34 5,711
2019-01-22 $39.84 $39.84 $39.27 $39.39 $36.91 12,258
2019-01-18 $40.26 $40.40 $40.23 $40.34 $37.80 12,436
2019-01-17 $39.48 $40.12 $39.48 $39.97 $37.45 16,037
2019-01-16 $39.61 $39.87 $39.58 $39.81 $37.30 11,342
2019-01-15 $39.23 $39.50 $39.23 $39.28 $36.81 6,597
2019-01-14 $38.87 $39.17 $38.84 $38.97 $36.52 7,552
2019-01-11 $39.28 $39.38 $39.27 $39.34 $36.86 2,999
2019-01-10 $39.13 $39.64 $39.13 $39.53 $37.04 5,407
2019-01-09 $39.08 $39.61 $39.08 $39.35 $36.87 16,760
2019-01-08 $38.59 $38.75 $38.36 $38.74 $36.30 25,252
2019-01-07 $38.24 $38.60 $38.09 $38.45 $36.03 15,005
2019-01-04 $37.70 $38.51 $37.70 $38.41 $35.99 7,707
2019-01-03 $37.09 $37.26 $36.96 $37.06 $34.73 12,514
2019-01-02 $37.13 $37.74 $37.13 $37.73 $35.36 9,603
2018-12-31 $37.90 $37.90 $37.40 $37.51 $35.15 33,564
2018-12-28 $37.64 $37.78 $37.45 $37.58 $35.21 40,701
2018-12-27 $37.02 $37.39 $36.73 $37.39 $35.04 21,554
2018-12-26 $36.91 $37.49 $36.59 $37.49 $35.13 41,186
2018-12-24 $37.00 $37.12 $36.63 $36.63 $34.32 23,869
2018-12-21 $37.39 $37.57 $36.87 $36.98 $34.65 28,564
2018-12-20 $37.52 $37.70 $37.25 $37.38 $35.03 61,360
2018-12-19 $37.95 $38.23 $37.09 $37.25 $34.91 14,220
2018-12-18 $38.09 $38.27 $37.86 $37.92 $35.53 25,439
2018-12-17 $38.89 $39.04 $38.35 $38.47 $35.45 24,785
2018-12-14 $38.98 $39.27 $38.92 $38.97 $35.91 13,614
2018-12-13 $39.55 $39.56 $39.38 $39.44 $36.34 120,967
2018-12-12 $39.51 $39.77 $39.28 $39.28 $36.20 19,070
2018-12-11 $39.10 $39.10 $38.49 $38.71 $35.67 4,297
2018-12-10 $38.45 $38.48 $38.06 $38.39 $35.38 15,492
2018-12-07 $39.51 $39.84 $38.84 $38.88 $35.83 27,896
2018-12-06 $38.99 $39.71 $38.76 $39.71 $36.59 12,981
2018-12-04 $41.00 $41.00 $40.03 $40.08 $36.93 15,838
2018-12-03 $41.11 $41.14 $40.79 $40.79 $37.59 26,548
2018-11-30 $39.91 $40.31 $39.91 $40.25 $37.09 21,897
2018-11-29 $40.11 $40.19 $39.92 $39.92 $36.79 12,725
2018-11-28 $39.75 $40.29 $39.49 $40.29 $37.13 55,180
2018-11-27 $38.87 $39.42 $38.87 $39.32 $36.23 12,095
2018-11-26 $39.03 $39.27 $38.86 $38.93 $35.87 19,081
2018-11-23 $38.64 $38.80 $38.64 $38.75 $35.71 33,646
2018-11-21 $39.18 $39.33 $39.09 $39.09 $36.02 7,883
2018-11-20 $38.55 $38.66 $38.22 $38.30 $35.29 12,478
2018-11-19 $39.51 $39.51 $39.19 $39.19 $36.11 10,010
2018-11-16 $39.36 $39.97 $39.27 $39.84 $36.71 11,881
2018-11-15 $38.95 $39.80 $38.85 $39.61 $36.50 12,794
2018-11-14 $38.81 $38.96 $38.52 $38.83 $35.78 8,993
2018-11-13 $38.29 $38.67 $38.23 $38.34 $35.33 3,834
2018-11-12 $38.13 $38.18 $37.74 $37.76 $34.80 17,134
2018-11-09 $38.40 $38.40 $38.02 $38.26 $35.26 13,791
2018-11-08 $39.54 $39.65 $38.83 $38.96 $35.90 17,520
2018-11-07 $39.90 $40.10 $39.61 $40.10 $36.95 21,985
2018-11-06 $39.23 $39.50 $39.14 $39.28 $36.20 7,968
2018-11-05 $39.42 $39.57 $39.31 $39.46 $36.36 24,865
2018-11-02 $39.97 $40.04 $39.20 $39.65 $36.54 16,079
2018-11-01 $38.48 $39.38 $38.28 $39.30 $36.21 8,406
2018-10-31 $37.77 $38.00 $37.61 $37.80 $34.83 16,534
2018-10-30 $36.63 $37.22 $36.63 $37.19 $34.27 40,864
2018-10-29 $37.68 $37.68 $36.23 $36.50 $33.63 25,933
2018-10-26 $36.88 $37.46 $36.80 $37.39 $34.45 3,757
2018-10-25 $37.27 $37.82 $37.27 $37.61 $34.66 17,866
2018-10-24 $37.96 $37.96 $36.84 $36.91 $34.01 8,498
2018-10-23 $37.44 $38.25 $37.44 $38.14 $35.15 13,670
2018-10-22 $38.54 $38.72 $38.37 $38.51 $35.49 28,675
2018-10-19 $38.00 $38.22 $37.72 $37.72 $34.76 33,800
2018-10-18 $37.97 $37.97 $37.28 $37.37 $34.44 121,912
2018-10-17 $38.59 $38.63 $38.30 $38.45 $35.43 10,453
2018-10-16 $38.43 $38.96 $38.43 $38.92 $35.86 14,774
2018-10-15 $38.11 $38.32 $38.01 $38.06 $35.07 10,865
2018-10-12 $38.42 $38.68 $38.15 $38.60 $35.57 14,114
2018-10-11 $37.52 $37.87 $37.04 $37.50 $34.56 38,339
2018-10-10 $38.19 $38.19 $37.52 $37.55 $34.60 19,267
2018-10-09 $38.59 $38.89 $38.57 $38.69 $35.65 7,723
2018-10-08 $38.62 $38.96 $38.57 $38.94 $35.88 30,331
2018-10-05 $38.99 $38.99 $38.41 $38.77 $35.73 6,563
2018-10-04 $39.48 $39.48 $38.66 $38.91 $35.86 53,834
2018-10-03 $40.40 $40.45 $39.74 $39.85 $36.72 35,129
2018-10-02 $39.85 $40.13 $39.83 $39.92 $36.79 11,907
2018-10-01 $40.58 $40.58 $40.30 $40.37 $37.20 11,439
2018-09-28 $40.39 $40.55 $40.19 $40.35 $37.18 6,831
2018-09-27 $40.43 $40.80 $40.43 $40.65 $37.46 51,138
2018-09-26 $40.38 $40.76 $40.38 $40.47 $37.29 6,729
2018-09-25 $40.13 $40.34 $40.13 $40.31 $37.15 11,751
2018-09-24 $40.15 $40.15 $39.96 $40.02 $36.88 29,783
2018-09-21 $40.71 $40.89 $40.50 $40.71 $37.51 20,185
2018-09-20 $40.42 $40.59 $40.38 $40.54 $37.36 12,430
2018-09-19 $39.79 $40.24 $39.79 $40.11 $36.96 13,087
2018-09-18 $39.16 $39.50 $39.16 $39.50 $36.40 12,282
2018-09-17 $39.08 $39.26 $39.02 $39.06 $35.99 12,705
2018-09-14 $39.68 $39.72 $39.25 $39.37 $36.28 13,086
2018-09-13 $39.45 $39.79 $39.38 $39.53 $36.43 14,085
2018-09-12 $38.41 $39.12 $38.38 $38.88 $35.83 20,555
2018-09-11 $38.12 $38.54 $38.05 $38.53 $35.50 30,553
2018-09-10 $39.09 $39.09 $38.62 $38.73 $35.69 27,163
2018-09-07 $39.22 $39.67 $39.18 $39.31 $36.22 23,079
2018-09-06 $39.42 $39.54 $39.17 $39.41 $36.32 22,722
2018-09-05 $39.46 $39.77 $39.32 $39.47 $36.37 35,987
2018-09-04 $40.18 $40.18 $39.97 $40.06 $36.91 20,239
2018-08-31 $40.59 $40.89 $40.57 $40.89 $37.68 12,743
2018-08-30 $41.12 $41.12 $40.50 $40.62 $37.43 366,326
2018-08-29 $41.46 $41.79 $41.46 $41.77 $38.49 15,559
2018-08-28 $41.76 $41.84 $41.37 $41.42 $38.17 9,147
2018-08-27 $41.49 $41.90 $41.49 $41.78 $38.50 10,591
2018-08-24 $40.88 $41.07 $40.85 $40.99 $37.77 18,904
2018-08-23 $41.09 $41.24 $40.34 $40.36 $37.19 13,891
2018-08-22 $41.06 $41.18 $41.00 $41.12 $37.89 18,663
2018-08-21 $40.94 $41.18 $40.92 $40.92 $37.71 9,673
2018-08-20 $40.49 $40.64 $40.42 $40.64 $37.45 6,033
2018-08-17 $39.71 $40.58 $39.64 $40.40 $37.23 44,034
2018-08-16 $39.99 $40.30 $39.98 $40.03 $36.89 32,792
2018-08-15 $39.60 $39.89 $39.25 $39.70 $36.58 41,542
2018-08-14 $40.89 $41.05 $40.75 $40.98 $37.76 26,300
2018-08-13 $41.29 $41.36 $40.93 $41.10 $37.87 20,284
2018-08-10 $41.58 $41.74 $41.39 $41.53 $38.27 21,910
2018-08-09 $42.11 $42.35 $42.11 $42.16 $38.85 42,275
2018-08-08 $42.11 $42.13 $41.91 $41.99 $38.69 13,818
2018-08-07 $41.86 $42.55 $41.86 $42.21 $38.90 171,442
2018-08-06 $41.86 $42.00 $41.80 $41.88 $38.59 23,139
2018-08-03 $41.93 $42.29 $41.93 $42.20 $38.89 40,274
2018-08-02 $41.52 $42.00 $41.44 $41.96 $38.67 147,966
2018-08-01 $42.41 $42.62 $42.17 $42.40 $39.07 17,909
2018-07-31 $42.77 $43.04 $42.60 $42.94 $39.57 22,797
2018-07-30 $43.12 $43.12 $42.75 $42.85 $39.49 15,766
2018-07-27 $43.32 $43.35 $42.88 $43.05 $39.67 6,891
2018-07-26 $43.15 $43.26 $43.05 $43.05 $39.67 17,651
2018-07-25 $43.17 $43.85 $43.10 $43.66 $40.23 17,325
2018-07-24 $43.05 $43.23 $42.88 $42.92 $39.55 21,386
2018-07-23 $42.19 $42.26 $42.11 $42.18 $38.87 21,827
2018-07-20 $42.19 $42.46 $42.14 $42.32 $39.00 16,897
2018-07-19 $41.77 $41.89 $41.55 $41.75 $38.47 31,019
2018-07-18 $42.32 $42.48 $42.25 $42.39 $39.06 48,107
2018-07-17 $42.09 $42.68 $42.06 $42.60 $39.26 11,313
2018-07-16 $42.42 $42.43 $42.30 $42.34 $39.02 12,115
2018-07-13 $42.52 $42.67 $42.46 $42.63 $39.28 14,822
2018-07-12 $42.44 $42.64 $42.44 $42.59 $39.25 8,416
2018-07-11 $42.00 $42.24 $41.82 $41.86 $38.57 130,032
2018-07-10 $42.60 $42.68 $42.39 $42.65 $39.30 26,421
2018-07-09 $42.59 $42.88 $42.45 $42.84 $39.48 21,038
2018-07-06 $41.54 $42.14 $41.54 $42.12 $38.81 20,067
2018-07-05 $41.65 $41.73 $41.23 $41.46 $38.20 44,460
2018-07-03 $41.96 $42.00 $41.62 $41.62 $38.35 12,820
2018-07-02 $41.47 $41.62 $41.30 $41.61 $38.34 32,900
2018-06-29 $41.88 $42.20 $41.88 $42.08 $38.78 13,685
2018-06-28 $40.98 $41.41 $40.90 $41.40 $38.15 38,074
2018-06-27 $41.97 $41.97 $41.02 $41.02 $37.80 116,585
2018-06-26 $42.26 $42.38 $42.00 $42.15 $38.84 120,300
2018-06-25 $42.68 $42.68 $42.00 $42.27 $38.95 34,245
2018-06-22 $43.27 $43.31 $42.99 $43.28 $39.88 35,994
2018-06-21 $43.20 $43.20 $42.68 $42.69 $39.34 24,634
2018-06-20 $43.66 $43.70 $43.35 $43.38 $39.97 45,079
2018-06-19 $43.07 $43.48 $42.67 $43.33 $39.93 61,130
2018-06-18 $43.93 $44.10 $43.70 $44.03 $40.35 56,009
2018-06-15 $44.22 $44.48 $44.06 $44.43 $40.72 37,759
2018-06-14 $44.83 $45.02 $44.61 $44.67 $40.94 66,009
2018-06-13 $45.36 $45.36 $44.70 $44.82 $41.08 31,734
2018-06-12 $45.28 $45.38 $45.08 $45.28 $41.50 27,298
2018-06-11 $45.24 $45.32 $45.10 $45.20 $41.43 19,906
2018-06-08 $44.92 $45.27 $44.80 $45.16 $41.39 24,832
2018-06-07 $45.59 $45.59 $44.72 $45.14 $41.37 33,676
2018-06-06 $45.55 $45.78 $45.52 $45.78 $41.96 52,717
2018-06-05 $45.36 $45.55 $45.17 $45.29 $41.51 51,592
2018-06-04 $45.16 $45.63 $45.16 $45.46 $41.67 23,721
2018-06-01 $44.70 $44.99 $44.65 $44.95 $41.20 24,575
2018-05-31 $44.40 $44.63 $44.24 $44.50 $40.79 20,332
2018-05-30 $43.99 $44.34 $43.91 $44.24 $40.55 14,533
2018-05-29 $44.17 $44.47 $43.71 $43.91 $40.24 42,629
2018-05-25 $44.78 $44.88 $44.69 $44.81 $41.07 9,374
2018-05-24 $44.66 $44.84 $44.47 $44.79 $41.05 30,511
2018-05-23 $44.69 $45.02 $44.40 $44.95 $41.20 22,495
2018-05-22 $45.24 $45.48 $45.15 $45.16 $41.39 31,942
2018-05-21 $45.27 $45.43 $45.00 $45.13 $41.36 25,492
2018-05-18 $44.94 $45.05 $44.74 $44.94 $41.19 38,624
2018-05-17 $45.56 $45.73 $45.26 $45.30 $41.52 22,519
2018-05-16 $45.73 $46.07 $45.73 $45.97 $42.13 27,781
2018-05-15 $45.18 $45.37 $45.03 $45.27 $41.49 14,799
2018-05-14 $46.10 $46.40 $45.97 $46.03 $42.19 47,249
2018-05-11 $46.20 $46.21 $45.79 $45.92 $42.09 18,165
2018-05-10 $45.67 $46.24 $45.66 $46.07 $42.22 40,069
2018-05-09 $45.12 $45.30 $45.01 $45.22 $41.45 28,704
2018-05-08 $44.90 $45.09 $44.61 $44.99 $41.23 40,551
2018-05-07 $44.44 $44.86 $44.36 $44.62 $40.90 76,051
2018-05-04 $44.04 $44.91 $43.85 $44.71 $40.98 221,027
2018-05-03 $44.53 $44.60 $43.93 $44.44 $40.73 20,504
2018-05-02 $45.01 $45.01 $44.59 $44.67 $40.94 18,169
2018-05-01 $44.86 $44.96 $44.46 $44.87 $41.12 22,501
2018-04-30 $45.43 $45.59 $44.96 $44.99 $41.23 26,494
2018-04-27 $45.14 $45.29 $44.92 $45.15 $41.38 14,732
2018-04-26 $44.53 $44.95 $44.53 $44.95 $41.20 5,221
2018-04-25 $44.49 $44.53 $44.17 $44.39 $40.68 16,815
2018-04-24 $45.33 $45.51 $44.60 $44.77 $41.03 38,134
2018-04-23 $44.93 $45.06 $44.67 $44.75 $41.01 34,276
2018-04-20 $45.24 $45.24 $44.81 $44.98 $41.23 22,042
2018-04-19 $45.75 $45.75 $45.25 $45.47 $41.67 269,730
2018-04-18 $45.30 $45.77 $45.25 $45.68 $41.87 35,241
2018-04-17 $44.87 $45.42 $44.87 $45.30 $41.52 48,382
2018-04-16 $45.01 $45.07 $44.78 $45.04 $41.28 25,112
2018-04-13 $45.84 $45.84 $45.14 $45.36 $41.57 13,193
2018-04-12 $46.06 $46.20 $45.97 $46.07 $42.22 19,243
2018-04-11 $45.68 $46.08 $45.68 $46.01 $42.17 40,480
2018-04-10 $45.58 $45.90 $45.45 $45.85 $42.02 19,842
2018-04-09 $45.27 $45.50 $44.79 $44.94 $41.19 11,335
2018-04-06 $45.56 $45.84 $44.85 $45.06 $41.30 12,539
2018-04-05 $46.06 $46.34 $45.90 $46.01 $42.17 14,203
2018-04-04 $44.50 $45.81 $44.50 $45.79 $41.97 23,835
2018-04-03 $45.86 $46.03 $45.35 $45.66 $41.85 25,917
2018-04-02 $45.90 $46.00 $44.93 $45.34 $41.56 25,821
2018-03-29 $45.70 $46.43 $45.48 $46.22 $42.36 26,979
2018-03-28 $45.52 $45.63 $45.04 $45.36 $41.57 26,987
2018-03-27 $46.83 $46.93 $45.63 $45.86 $42.03 43,415
2018-03-26 $46.44 $46.76 $45.95 $46.66 $42.77 29,711
2018-03-23 $46.21 $46.22 $45.20 $45.36 $41.57 59,890
2018-03-22 $46.69 $46.77 $45.91 $46.05 $42.21 47,400
2018-03-21 $47.65 $48.04 $47.47 $47.82 $43.83 23,683
2018-03-20 $47.82 $48.00 $47.71 $47.89 $43.89 29,246
2018-03-19 $47.55 $47.55 $47.01 $47.16 $43.22 13,572
2018-03-16 $47.77 $48.00 $47.72 $47.94 $43.94 29,106
2018-03-15 $48.14 $48.28 $47.75 $47.87 $43.87 22,932
2018-03-14 $48.02 $48.10 $47.43 $47.87 $43.87 275,945
2018-03-13 $48.36 $48.48 $47.45 $47.61 $43.64 18,418
2018-03-12 $48.09 $48.34 $47.91 $48.19 $44.17 56,441
2018-03-09 $47.44 $48.12 $47.31 $48.01 $44.00 23,786
2018-03-08 $47.12 $47.24 $46.74 $47.05 $43.12 40,476
2018-03-07 $46.66 $46.88 $46.41 $46.88 $42.97 10,337
2018-03-06 $47.21 $47.50 $46.77 $47.00 $43.08 39,910
2018-03-05 $46.15 $46.83 $46.03 $46.77 $42.87 23,648
2018-03-02 $46.01 $46.63 $45.49 $46.61 $42.72 43,054
2018-03-01 $47.24 $47.27 $46.21 $46.61 $42.72 45,474
2018-02-28 $47.44 $47.44 $46.56 $46.56 $42.67 63,837
2018-02-27 $48.25 $48.30 $47.30 $47.38 $43.43 35,448
2018-02-26 $48.70 $48.91 $48.36 $48.90 $44.82 37,317
2018-02-23 $48.19 $48.45 $47.89 $48.43 $44.39 87,469
2018-02-22 $47.78 $48.02 $47.59 $47.60 $43.63 39,448
2018-02-21 $48.03 $48.57 $47.52 $47.52 $43.55 48,822
2018-02-20 $47.06 $47.66 $46.77 $47.39 $43.43 42,488
2018-02-16 $47.60 $48.08 $47.52 $47.69 $43.71 19,307
2018-02-15 $47.89 $48.16 $47.33 $47.85 $43.86 26,003
2018-02-14 $45.82 $47.22 $45.82 $47.17 $43.23 33,695
2018-02-13 $45.50 $46.02 $45.44 $45.93 $42.10 32,689
2018-02-12 $45.32 $45.80 $44.99 $45.49 $41.69 21,462
2018-02-09 $44.72 $45.14 $43.56 $44.65 $40.92 186,738
2018-02-08 $46.27 $46.27 $44.25 $44.35 $40.65 44,762
2018-02-07 $46.54 $47.21 $45.93 $45.93 $42.10 73,455
2018-02-06 $45.96 $47.98 $45.12 $47.37 $43.42 150,773
2018-02-05 $47.81 $48.36 $46.11 $46.31 $42.44 42,562
2018-02-02 $48.78 $48.78 $47.72 $47.82 $43.83 98,098
2018-02-01 $49.37 $49.47 $49.01 $49.01 $44.92 40,822
2018-01-31 $50.23 $50.25 $49.62 $50.03 $45.85 242,833
2018-01-30 $49.64 $49.73 $49.24 $49.52 $45.39 51,084
2018-01-29 $50.38 $50.38 $50.06 $50.10 $45.92 19,051
2018-01-26 $50.49 $50.94 $50.48 $50.87 $46.62 52,119
2018-01-25 $50.03 $50.47 $49.74 $50.06 $45.88 48,306
2018-01-24 $50.01 $50.33 $49.86 $50.24 $46.05 65,072
2018-01-23 $49.46 $49.69 $49.27 $49.59 $45.45 81,970
2018-01-22 $48.98 $49.46 $48.88 $49.46 $45.33 47,445
2018-01-19 $48.81 $48.99 $48.66 $48.97 $44.88 43,255
2018-01-18 $48.32 $48.61 $48.31 $48.37 $44.33 27,693
2018-01-17 $48.08 $48.59 $47.94 $48.44 $44.40 97,349
2018-01-16 $48.06 $48.32 $47.54 $47.55 $43.58 111,556
2018-01-12 $47.65 $48.11 $47.55 $48.01 $44.00 29,498
2018-01-11 $47.14 $47.57 $47.14 $47.56 $43.59 15,365
2018-01-10 $47.14 $47.28 $46.99 $47.19 $43.25 28,124
2018-01-09 $47.29 $47.48 $47.10 $47.48 $43.52 96,007
2018-01-08 $47.11 $47.55 $47.07 $47.28 $43.33 123,553
2018-01-05 $46.78 $47.12 $46.75 $47.06 $43.13 28,310
2018-01-04 $46.57 $46.79 $46.45 $46.68 $42.78 132,690
2018-01-03 $46.09 $46.34 $46.03 $46.23 $42.37 26,893
2018-01-02 $45.42 $45.84 $45.38 $45.84 $42.01 303,067
2017-12-29 $44.73 $44.80 $44.49 $44.49 $40.78 16,454
2017-12-28 $44.54 $44.59 $44.43 $44.50 $40.79 37,912
2017-12-27 $44.30 $44.43 $44.18 $44.21 $40.52 24,422
2017-12-26 $44.40 $44.41 $44.28 $44.39 $40.68 29,701
2017-12-22 $44.29 $44.49 $44.26 $44.49 $40.78 22,110
2017-12-21 $43.85 $44.31 $43.85 $44.26 $40.57 27,375
2017-12-20 $43.71 $43.71 $43.51 $43.53 $39.90 23,661
2017-12-19 $43.80 $43.80 $43.45 $43.52 $39.89 18,609
2017-12-18 $44.10 $44.31 $44.10 $44.15 $39.99 18,385
2017-12-15 $43.88 $43.89 $43.63 $43.78 $39.65 58,424
2017-12-14 $43.98 $44.04 $43.77 $43.87 $39.74 10,155
2017-12-13 $44.10 $44.32 $44.10 $44.24 $40.07 13,274
2017-12-12 $43.71 $43.92 $43.56 $43.92 $39.78 23,998
2017-12-11 $44.09 $44.32 $44.09 $44.16 $40.00 20,087
2017-12-08 $43.87 $43.93 $43.66 $43.74 $39.62 31,230
2017-12-07 $42.89 $43.30 $42.70 $43.16 $39.09 33,477
2017-12-06 $42.85 $43.09 $42.63 $42.93 $38.88 87,336
2017-12-05 $43.63 $43.85 $43.37 $43.37 $39.28 24,293
2017-12-04 $44.06 $44.22 $43.51 $43.61 $39.50 138,185
2017-12-01 $43.82 $43.91 $43.19 $43.57 $39.46 53,183
2017-11-30 $44.32 $44.37 $44.09 $44.20 $40.03 36,601
2017-11-29 $45.21 $45.21 $44.42 $44.69 $40.48 11,568
2017-11-28 $45.56 $45.74 $45.40 $45.64 $41.34 19,807
2017-11-27 $45.46 $45.56 $45.26 $45.34 $41.07 15,652
2017-11-24 $45.83 $45.95 $45.74 $45.83 $41.51 9,716
2017-11-22 $46.00 $46.19 $45.88 $46.09 $41.75 18,611
2017-11-21 $45.84 $46.20 $45.84 $45.89 $41.57 33,016
2017-11-20 $44.95 $45.24 $44.95 $45.20 $40.94 21,681
2017-11-17 $44.75 $44.97 $44.73 $44.88 $40.65 16,733
2017-11-16 $44.36 $44.80 $44.31 $44.60 $40.40 30,555
2017-11-15 $43.64 $43.78 $43.38 $43.66 $39.55 27,871
2017-11-14 $44.39 $44.39 $43.87 $43.94 $39.80 22,774
2017-11-13 $44.44 $44.64 $44.44 $44.61 $40.41 14,887
2017-11-10 $44.75 $44.75 $44.56 $44.70 $40.49 24,963
2017-11-09 $44.72 $44.77 $44.37 $44.62 $40.41 24,247
2017-11-08 $44.77 $44.97 $44.67 $44.97 $40.73 15,201
2017-11-07 $44.87 $44.88 $44.52 $44.55 $40.35 22,915
2017-11-06 $44.39 $44.87 $44.39 $44.87 $40.64 31,232
2017-11-03 $44.39 $44.39 $43.87 $44.16 $40.00 17,290
2017-11-02 $44.44 $44.44 $44.12 $44.35 $40.17 25,979
2017-11-01 $44.46 $44.60 $44.25 $44.31 $40.13 15,683
2017-10-31 $43.87 $44.05 $43.82 $44.02 $39.87 35,501
2017-10-30 $43.86 $43.97 $43.63 $43.67 $39.55 48,796
2017-10-27 $43.72 $44.16 $43.54 $44.16 $40.00 16,075
2017-10-26 $43.99 $43.99 $43.52 $43.58 $39.47 30,181
2017-10-25 $44.12 $44.12 $43.42 $43.85 $39.72 20,629
2017-10-24 $43.93 $44.13 $43.85 $43.98 $39.84 59,930
2017-10-23 $44.24 $44.24 $43.80 $43.82 $39.69 73,480
2017-10-20 $44.35 $44.35 $44.24 $44.29 $40.12 14,903
2017-10-19 $44.00 $44.08 $43.82 $44.03 $39.88 18,392
2017-10-18 $44.61 $44.71 $44.47 $44.62 $40.41 21,002
2017-10-17 $44.59 $44.59 $44.36 $44.39 $40.21 18,181
2017-10-16 $44.80 $44.84 $44.72 $44.79 $40.57 10,032
2017-10-13 $44.59 $44.74 $44.54 $44.60 $40.40 24,865
2017-10-12 $44.33 $44.34 $44.21 $44.24 $40.07 19,609
2017-10-11 $44.19 $44.37 $44.17 $44.37 $40.19 33,469
2017-10-10 $44.30 $44.43 $44.28 $44.35 $40.17 132,187
2017-10-09 $43.95 $43.99 $43.85 $43.90 $39.76 52,114
2017-10-06 $43.89 $44.08 $43.89 $44.07 $39.92 21,034
2017-10-05 $44.13 $44.45 $44.13 $44.32 $40.14 46,804
2017-10-04 $43.96 $44.09 $43.93 $43.93 $39.79 20,907
2017-10-03 $43.48 $43.93 $43.47 $43.92 $39.78 41,556
2017-10-02 $42.90 $43.09 $42.72 $42.95 $38.90 256,647
2017-09-29 $42.63 $42.95 $42.59 $42.89 $38.85 11,155
2017-09-28 $42.18 $42.37 $42.02 $42.34 $38.35 17,319
2017-09-27 $42.45 $42.54 $42.21 $42.46 $38.46 38,208
2017-09-26 $42.62 $42.73 $42.40 $42.44 $38.44 28,629
2017-09-25 $42.90 $42.92 $42.26 $42.43 $38.43 30,965
2017-09-22 $43.46 $43.52 $43.28 $43.46 $39.36 19,886
2017-09-21 $44.00 $44.00 $43.66 $43.79 $39.66 14,432
2017-09-20 $44.06 $44.08 $43.47 $43.91 $39.77 18,817
2017-09-19 $43.92 $44.06 $43.73 $43.97 $39.83 20,686
2017-09-18 $43.90 $44.00 $43.78 $43.87 $39.74 12,523
2017-09-15 $43.42 $43.71 $43.33 $43.61 $39.50 45,971
2017-09-14 $43.18 $43.41 $43.16 $43.38 $39.29 38,254
2017-09-13 $43.24 $43.38 $43.19 $43.32 $39.24 97,285
2017-09-12 $43.28 $43.41 $43.25 $43.35 $39.26 21,752
2017-09-11 $43.06 $43.30 $43.06 $43.27 $39.19 26,253
2017-09-08 $42.80 $42.82 $42.53 $42.60 $38.59 143,849
2017-09-07 $42.68 $42.83 $42.68 $42.80 $38.77 27,156
2017-09-06 $42.48 $42.64 $42.40 $42.53 $38.52 46,809
2017-09-05 $42.42 $42.49 $42.06 $42.26 $38.28 54,930
2017-09-01 $42.53 $42.68 $42.45 $42.64 $38.62 27,435
2017-08-31 $42.26 $42.42 $42.22 $42.36 $38.37 74,297
2017-08-30 $41.97 $42.13 $41.93 $42.11 $38.14 34,104
2017-08-29 $41.46 $41.94 $41.46 $41.86 $37.91 28,056
2017-08-28 $42.23 $42.23 $41.90 $41.99 $38.03 25,432
2017-08-25 $42.24 $42.34 $42.10 $42.12 $38.15 71,222
2017-08-24 $41.98 $42.09 $41.85 $41.94 $37.99 76,261
2017-08-23 $41.47 $41.93 $41.47 $41.88 $37.93 87,112
2017-08-22 $41.23 $41.56 $41.23 $41.48 $37.57 102,327
2017-08-21 $40.86 $41.05 $40.82 $40.92 $37.06 81,501
2017-08-18 $40.62 $40.85 $40.37 $40.71 $36.87 14,917
2017-08-17 $40.91 $40.92 $40.46 $40.47 $36.66 21,977
2017-08-16 $40.93 $41.03 $40.85 $41.03 $37.16 28,905
2017-08-15 $40.37 $40.42 $40.32 $40.40 $36.59 47,139
2017-08-14 $40.51 $40.64 $40.42 $40.42 $36.61 56,157
2017-08-11 $39.91 $40.12 $39.66 $39.93 $36.17 35,637
2017-08-10 $40.73 $40.73 $39.94 $39.94 $36.18 42,957
2017-08-09 $41.03 $41.10 $40.97 $41.10 $37.23 23,469
2017-08-08 $41.37 $41.60 $41.34 $41.37 $37.47 12,240
2017-08-07 $41.03 $41.26 $40.99 $41.23 $37.34 23,176
2017-08-04 $40.77 $40.91 $40.68 $40.84 $36.99 17,880
2017-08-03 $40.58 $40.76 $40.56 $40.70 $36.86 10,360
2017-08-02 $40.79 $40.83 $40.54 $40.81 $36.96 44,738
2017-08-01 $40.82 $40.90 $40.77 $40.86 $37.01 22,788
2017-07-31 $40.61 $40.62 $40.44 $40.57 $36.75 35,894
2017-07-28 $40.11 $40.34 $40.07 $40.32 $36.52 17,573
2017-07-27 $40.41 $40.50 $39.85 $40.07 $36.29 25,477
2017-07-26 $39.99 $40.28 $39.99 $40.24 $36.45 143,741
2017-07-25 $40.03 $40.03 $39.90 $40.00 $36.23 26,942
2017-07-24 $39.90 $40.02 $39.88 $39.99 $36.22 16,378
2017-07-21 $39.89 $39.89 $39.67 $39.72 $35.98 6,590
2017-07-20 $39.95 $39.95 $39.80 $39.84 $36.09 8,294
2017-07-19 $39.93 $40.02 $39.86 $39.93 $36.17 22,851
2017-07-18 $39.29 $39.52 $39.29 $39.51 $35.79 27,912
2017-07-17 $39.50 $39.50 $39.33 $39.35 $35.64 12,456
2017-07-14 $39.32 $39.63 $39.24 $39.61 $35.88 73,708
2017-07-13 $39.04 $39.13 $39.00 $39.13 $35.44 9,692
2017-07-12 $38.68 $39.04 $38.68 $39.00 $35.32 18,712
2017-07-11 $38.04 $38.30 $37.98 $38.27 $34.66 34,716
2017-07-10 $37.57 $37.77 $37.52 $37.73 $34.17 21,677
2017-07-07 $37.46 $37.46 $37.24 $37.36 $33.84 54,203
2017-07-06 $37.55 $37.55 $37.29 $37.31 $33.79 14,930
2017-07-05 $37.56 $37.69 $37.42 $37.69 $34.14 9,096
2017-07-03 $37.72 $37.80 $37.65 $37.66 $34.11 5,930
2017-06-30 $37.55 $37.55 $37.31 $37.45 $33.92 23,171
2017-06-29 $37.48 $37.51 $37.01 $37.21 $33.70 15,244
2017-06-28 $37.44 $37.71 $37.37 $37.67 $34.12 22,980
2017-06-27 $37.61 $37.62 $37.30 $37.32 $33.80 17,799
2017-06-26 $37.77 $37.81 $37.58 $37.76 $34.20 50,655
2017-06-23 $37.31 $37.45 $37.25 $37.41 $33.88 14,255
2017-06-22 $37.33 $37.43 $37.22 $37.34 $33.82 21,652
2017-06-21 $37.11 $37.26 $37.06 $37.16 $33.66 28,943
2017-06-20 $37.35 $37.35 $37.00 $37.08 $33.59 20,436
2017-06-19 $37.45 $37.67 $37.45 $37.64 $33.95 9,436
2017-06-16 $37.17 $37.17 $36.97 $37.15 $33.51 13,579
2017-06-15 $37.03 $37.09 $36.83 $37.02 $33.39 9,565
2017-06-14 $37.71 $37.72 $37.29 $37.42 $33.75 11,437
2017-06-13 $37.63 $37.75 $37.49 $37.54 $33.86 14,495
2017-06-12 $37.49 $37.53 $37.27 $37.45 $33.78 13,436
2017-06-09 $38.19 $38.19 $37.56 $37.72 $34.02 33,372
2017-06-08 $38.18 $38.18 $37.95 $38.18 $34.44 20,914
2017-06-07 $37.76 $37.84 $37.60 $37.74 $34.04 14,031
2017-06-06 $37.56 $37.84 $37.56 $37.71 $34.01 32,614
2017-06-05 $37.59 $37.67 $37.51 $37.52 $33.84 25,141
2017-06-02 $37.69 $37.69 $37.53 $37.63 $33.94 12,098
2017-06-01 $37.52 $37.70 $37.45 $37.65 $33.96 16,282
2017-05-31 $37.54 $37.61 $37.30 $37.35 $33.69 54,163
2017-05-30 $37.64 $37.72 $37.57 $37.69 $33.99 14,349
2017-05-26 $37.55 $37.65 $37.52 $37.65 $33.96 52,043
2017-05-25 $37.49 $37.60 $37.38 $37.47 $33.80 18,739
2017-05-24 $37.16 $37.30 $37.10 $37.18 $33.53 37,579
2017-05-23 $37.21 $37.25 $37.05 $37.10 $33.46 37,544
2017-05-22 $37.15 $37.26 $37.07 $37.17 $33.53 73,279
2017-05-19 $36.98 $37.22 $36.94 $37.11 $33.47 94,854
2017-05-18 $36.18 $36.78 $36.00 $36.45 $32.88 81,788
2017-05-17 $37.91 $37.93 $37.48 $37.51 $33.83 144,896
2017-05-16 $38.00 $38.22 $38.00 $38.21 $34.46 120,948
2017-05-15 $37.83 $38.00 $37.75 $37.98 $34.26 85,267
2017-05-12 $37.51 $37.67 $37.51 $37.65 $33.96 20,999
2017-05-11 $37.35 $37.39 $37.11 $37.39 $33.72 38,824
2017-05-10 $37.20 $37.40 $37.14 $37.40 $33.73 54,178
2017-05-09 $36.83 $37.07 $36.78 $36.84 $33.23 4,499,071
2017-05-08 $36.64 $36.64 $36.44 $36.49 $32.91 38,625
2017-05-05 $36.26 $36.51 $36.21 $36.51 $32.93 38,301
2017-05-04 $36.58 $36.58 $36.27 $36.33 $32.77 32,918
2017-05-03 $37.00 $37.04 $36.78 $36.80 $33.19 44,957
2017-05-02 $37.00 $37.15 $37.00 $37.12 $33.48 23,267
2017-05-01 $36.87 $37.10 $36.86 $37.01 $33.38 59,777
2017-04-28 $36.71 $36.86 $36.65 $36.85 $33.24 101,687
2017-04-27 $36.87 $36.88 $36.68 $36.79 $33.18 74,359
2017-04-26 $36.92 $37.02 $36.80 $36.86 $33.25 50,457
2017-04-25 $36.82 $37.04 $36.81 $36.99 $33.36 42,805
2017-04-24 $36.55 $36.65 $36.55 $36.60 $33.01 55,549
2017-04-21 $36.12 $36.17 $36.02 $36.10 $32.56 65,549
2017-04-20 $36.17 $36.25 $36.05 $36.18 $32.63 53,692
2017-04-19 $36.02 $36.04 $35.67 $35.69 $32.19 51,349
2017-04-18 $35.96 $36.10 $35.82 $35.91 $32.39 32,155
2017-04-17 $36.15 $36.43 $36.05 $36.43 $32.86 32,512
2017-04-13 $36.21 $36.31 $35.96 $35.98 $32.45 149,909
2017-04-12 $36.23 $36.23 $36.01 $36.17 $32.62 29,411
2017-04-11 $36.30 $36.30 $35.95 $36.17 $32.62 79,536
2017-04-10 $36.29 $36.38 $36.21 $36.33 $32.77 55,740
2017-04-07 $36.43 $36.60 $36.40 $36.47 $32.89 25,279
2017-04-06 $36.54 $36.67 $36.40 $36.47 $32.89 24,698
2017-04-05 $36.84 $36.87 $36.57 $36.57 $32.98 42,547
2017-04-04 $36.58 $36.71 $36.45 $36.62 $33.03 109,412
2017-04-03 $36.34 $36.67 $36.33 $36.65 $33.06 3,382,785
2017-03-31 $36.24 $36.39 $36.20 $36.32 $32.76 23,347
2017-03-30 $36.49 $36.55 $36.46 $36.48 $32.90 16,317
2017-03-29 $36.38 $36.67 $36.38 $36.67 $33.07 35,280
2017-03-28 $36.36 $36.54 $36.32 $36.46 $32.89 12,627
2017-03-27 $36.06 $36.33 $35.94 $36.33 $32.77 27,112
2017-03-24 $36.38 $36.44 $36.34 $36.40 $32.83 22,219
2017-03-23 $36.18 $36.43 $36.16 $36.35 $32.79 46,415
2017-03-22 $36.06 $36.37 $36.00 $36.35 $32.79 31,293
2017-03-21 $36.96 $36.96 $36.16 $36.18 $32.63 74,051
2017-03-20 $36.58 $36.88 $36.51 $36.81 $33.20 43,623
2017-03-17 $36.62 $36.63 $36.39 $36.44 $32.87 36,121
2017-03-16 $36.52 $36.59 $36.44 $36.48 $32.90 28,401
2017-03-15 $35.78 $36.36 $35.59 $36.26 $32.71 30,968
2017-03-14 $35.66 $35.72 $35.53 $35.59 $32.10 32,801
2017-03-13 $35.73 $35.91 $35.72 $35.88 $32.36 20,473
2017-03-10 $35.21 $35.26 $35.08 $35.25 $31.79 40,928
2017-03-09 $35.00 $35.10 $34.80 $34.93 $31.51 46,561
2017-03-08 $35.46 $35.47 $35.19 $35.19 $31.74 16,300
2017-03-07 $35.54 $35.58 $35.42 $35.44 $31.97 32,865
2017-03-06 $35.60 $35.60 $35.38 $35.49 $32.01 32,632
2017-03-03 $35.40 $35.67 $35.27 $35.60 $32.11 58,335
2017-03-02 $35.52 $35.55 $35.16 $35.18 $31.73 45,396
2017-03-01 $35.80 $36.00 $35.75 $35.98 $32.45 36,470
2017-02-28 $35.67 $35.67 $35.39 $35.41 $31.94 72,087
2017-02-27 $35.69 $35.77 $35.65 $35.69 $32.19 173,014
2017-02-24 $35.78 $35.88 $35.73 $35.76 $32.25 120,204
2017-02-23 $36.65 $36.65 $36.24 $36.29 $32.73 49,541
2017-02-22 $36.28 $36.41 $36.27 $36.41 $32.84 64,729
2017-02-21 $36.18 $36.28 $36.07 $36.26 $32.71 125,755
2017-02-17 $35.74 $35.86 $35.65 $35.81 $32.30 75,429
2017-02-16 $36.23 $36.24 $36.00 $36.00 $32.47 105,027
2017-02-15 $35.81 $36.07 $35.79 $36.05 $32.52 83,173
2017-02-14 $35.66 $35.76 $35.40 $35.72 $32.22 78,741
2017-02-13 $35.60 $35.82 $35.60 $35.73 $32.23 95,362
2017-02-10 $35.36 $35.56 $35.34 $35.54 $32.06 131,673
2017-02-09 $35.31 $35.38 $35.27 $35.31 $31.85 69,098
2017-02-08 $34.91 $35.20 $34.80 $35.16 $31.71 54,652
2017-02-07 $34.87 $34.87 $34.70 $34.76 $31.35 95,101
2017-02-06 $34.83 $34.84 $34.67 $34.76 $31.35 137,237
2017-02-03 $34.71 $34.83 $34.56 $34.77 $31.36 550,632
2017-02-02 $34.44 $34.53 $34.38 $34.53 $31.14 15,480
2017-02-01 $34.49 $34.49 $34.30 $34.44 $31.06 43,905
2017-01-31 $34.24 $34.27 $34.13 $34.21 $30.86 55,189
2017-01-30 $34.32 $34.32 $34.14 $34.27 $30.91 7,784
2017-01-27 $34.51 $34.51 $34.39 $34.49 $31.11 44,919
2017-01-26 $34.48 $34.48 $34.33 $34.40 $31.03 14,599
2017-01-25 $34.26 $34.44 $34.24 $34.41 $31.04 9,610
2017-01-24 $33.97 $34.14 $33.97 $34.09 $30.75 10,751
2017-01-23 $33.63 $33.86 $33.63 $33.86 $30.54 3,217
2017-01-20 $33.54 $33.57 $33.46 $33.53 $30.24 2,270
2017-01-19 $33.59 $33.67 $33.38 $33.50 $30.22 13,898
2017-01-18 $33.68 $33.77 $33.56 $33.61 $30.32 11,471
2017-01-17 $33.50 $33.63 $33.46 $33.50 $30.22 35,542
2017-01-13 $33.54 $33.62 $33.50 $33.55 $30.26 3,106
2017-01-12 $33.70 $33.76 $33.54 $33.76 $30.45 56,263
2017-01-11 $33.40 $33.71 $33.24 $33.67 $30.37 41,887
2017-01-10 $33.24 $33.45 $33.24 $33.35 $30.08 15,614
2017-01-09 $32.97 $33.08 $32.89 $32.89 $29.67 5,780
2017-01-06 $33.00 $33.00 $32.83 $32.89 $29.67 7,603
2017-01-05 $32.96 $33.22 $32.96 $33.22 $29.96 14,326
2017-01-04 $32.51 $32.77 $32.51 $32.74 $29.53 32,578
2017-01-03 $32.28 $32.50 $32.20 $32.30 $29.13 28,382
2016-12-30 $32.13 $32.13 $31.84 $31.88 $28.75 17,924
2016-12-29 $31.79 $32.03 $31.79 $31.99 $28.85 22,033
2016-12-28 $31.66 $31.77 $31.54 $31.57 $28.47 14,499
2016-12-27 $31.24 $31.43 $31.24 $31.42 $28.34 33,879
2016-12-23 $31.04 $31.26 $31.04 $31.11 $28.06 5,726
2016-12-22 $31.18 $31.18 $30.99 $31.00 $27.96 11,824
2016-12-21 $31.57 $31.57 $31.36 $31.36 $28.29 16,790
2016-12-20 $31.79 $31.87 $31.72 $31.77 $28.31 43,904
2016-12-19 $31.89 $31.93 $31.68 $31.72 $28.26 41,823
2016-12-16 $32.06 $32.19 $31.89 $31.94 $28.46 9,439
2016-12-15 $32.14 $32.27 $32.06 $32.17 $28.66 16,648
2016-12-14 $32.71 $32.86 $32.12 $32.12 $28.62 15,463
2016-12-13 $32.92 $33.13 $32.91 $33.06 $29.46 37,861
2016-12-12 $32.75 $32.89 $32.58 $32.64 $29.08 58,089
2016-12-09 $32.98 $33.17 $32.98 $33.09 $29.48 16,341
2016-12-08 $33.02 $33.24 $33.01 $33.23 $29.61 29,164
2016-12-07 $32.86 $33.11 $32.80 $33.09 $29.48 42,579
2016-12-06 $32.56 $32.73 $32.46 $32.68 $29.12 62,101
2016-12-05 $32.46 $32.60 $32.41 $32.55 $29.00 30,986
2016-12-02 $32.34 $32.59 $32.34 $32.41 $28.88 44,679
2016-12-01 $32.87 $32.87 $32.44 $32.48 $28.94 93,094
2016-11-30 $33.05 $33.11 $32.99 $33.02 $29.42 18,830
2016-11-29 $32.69 $32.96 $32.64 $32.85 $29.27 22,876
2016-11-28 $32.77 $32.93 $32.74 $32.86 $29.28 136,560
2016-11-25 $32.65 $32.68 $32.59 $32.61 $29.05 7,226
2016-11-23 $32.34 $32.47 $32.20 $32.43 $28.89 11,983
2016-11-22 $32.76 $32.76 $32.50 $32.66 $29.10 21,370
2016-11-21 $32.22 $32.37 $32.22 $32.28 $28.76 70,285
2016-11-18 $32.13 $32.16 $32.00 $32.04 $28.55 19,056
2016-11-17 $32.08 $32.27 $31.98 $32.02 $28.53 49,894
2016-11-16 $31.90 $32.08 $31.90 $32.02 $28.53 11,596
2016-11-15 $31.90 $32.30 $31.90 $32.27 $28.75 11,895
2016-11-14 $31.79 $31.79 $31.46 $31.70 $28.24 16,685
2016-11-11 $32.05 $32.15 $31.63 $32.03 $28.54 34,521
2016-11-10 $33.33 $33.33 $32.57 $32.65 $29.09 267,770
2016-11-09 $33.37 $33.84 $33.15 $33.59 $29.93 13,862
2016-11-08 $33.90 $34.36 $33.80 $34.12 $30.40 13,299
2016-11-07 $33.73 $34.10 $33.73 $34.02 $30.31 14,685
2016-11-04 $33.05 $33.19 $32.89 $32.92 $29.33 27,234
2016-11-03 $33.44 $33.49 $33.26 $33.31 $29.68 24,789
2016-11-02 $33.84 $33.84 $33.10 $33.39 $29.75 64,791
2016-11-01 $34.27 $34.27 $33.58 $33.95 $30.25 60,255
2016-10-31 $34.17 $34.20 $34.09 $34.13 $30.41 8,614
2016-10-28 $34.23 $34.31 $34.04 $34.05 $30.34 15,547
2016-10-27 $34.56 $34.56 $34.29 $34.29 $30.55 7,563
2016-10-26 $34.60 $34.70 $34.39 $34.49 $30.73 7,774
2016-10-25 $34.91 $34.94 $34.79 $34.88 $31.08 7,889
2016-10-24 $35.00 $35.02 $34.90 $34.95 $31.14 4,264
2016-10-21 $34.60 $34.76 $34.60 $34.75 $30.96 15,572
2016-10-20 $34.69 $34.81 $34.69 $34.74 $30.95 4,504
2016-10-19 $34.70 $34.78 $34.64 $34.70 $30.92 10,808
2016-10-18 $34.70 $34.70 $34.56 $34.68 $30.90 17,577
2016-10-17 $34.05 $34.15 $34.05 $34.07 $30.35 8,873
2016-10-14 $34.35 $34.42 $34.16 $34.20 $30.47 23,544
2016-10-13 $33.94 $34.16 $33.71 $34.15 $30.43 9,251
2016-10-12 $34.46 $34.46 $34.24 $34.45 $30.69 23,378
2016-10-11 $34.79 $34.79 $34.35 $34.51 $30.75 22,546
2016-10-10 $35.03 $35.29 $35.03 $35.25 $31.41 14,607
2016-10-07 $34.92 $34.92 $34.59 $34.79 $31.00 16,577
2016-10-06 $34.80 $34.95 $34.73 $34.90 $31.10 8,439
2016-10-05 $34.74 $34.95 $34.64 $34.90 $31.09 6,819
2016-10-04 $34.59 $34.70 $34.27 $34.36 $30.61 38,315
2016-10-03 $34.30 $34.51 $34.24 $34.50 $30.74 17,717
2016-09-30 $34.21 $34.32 $34.02 $34.26 $30.52 29,872
2016-09-29 $34.48 $34.48 $34.00 $34.09 $30.37 6,740
2016-09-28 $34.52 $34.74 $34.27 $34.70 $30.92 16,717
2016-09-27 $34.12 $34.36 $34.09 $34.36 $30.61 6,958
2016-09-26 $34.17 $34.17 $33.98 $33.99 $30.29 11,871
2016-09-23 $34.72 $34.72 $34.50 $34.50 $30.74 7,748
2016-09-22 $35.04 $35.12 $34.87 $34.99 $31.17 22,587
2016-09-21 $34.17 $34.74 $34.00 $34.74 $30.95 13,852
2016-09-20 $33.97 $33.97 $33.86 $33.90 $30.20 6,520
2016-09-19 $34.03 $34.13 $33.75 $33.75 $30.07 17,676
2016-09-16 $33.74 $33.81 $33.56 $33.72 $30.04 46,188
2016-09-15 $33.56 $34.01 $33.49 $33.96 $30.26 14,819
2016-09-14 $33.39 $33.54 $33.33 $33.38 $29.74 12,371
2016-09-13 $33.73 $33.73 $33.08 $33.29 $29.66 40,043
2016-09-12 $33.44 $34.20 $33.29 $34.16 $30.44 22,024
2016-09-09 $34.51 $34.51 $33.95 $33.99 $30.28 7,402
2016-09-08 $34.89 $35.09 $34.81 $34.92 $31.11 27,718
2016-09-07 $34.91 $34.91 $34.68 $34.79 $31.00 19,211
2016-09-06 $34.62 $34.88 $34.45 $34.85 $31.05 21,683
2016-09-02 $33.95 $34.12 $33.95 $34.10 $30.38 22,010
2016-09-01 $33.40 $33.55 $33.34 $33.55 $29.89 12,665
2016-08-31 $33.49 $33.49 $33.16 $33.35 $29.71 19,737
2016-08-30 $33.64 $33.64 $33.51 $33.57 $29.91 11,555
2016-08-29 $33.20 $33.43 $33.20 $33.43 $29.78 74,176
2016-08-26 $33.56 $33.66 $32.86 $33.04 $29.44 5,939
2016-08-25 $33.11 $33.27 $32.97 $33.27 $29.64 5,260
2016-08-24 $33.27 $33.37 $33.18 $33.23 $29.61 5,911
2016-08-23 $33.59 $33.62 $33.32 $33.32 $29.69 8,201
2016-08-22 $33.39 $33.39 $33.30 $33.33 $29.70 5,065
2016-08-19 $33.59 $33.74 $33.45 $33.74 $30.06 1,971
2016-08-18 $33.82 $33.82 $33.69 $33.75 $30.07 2,587
2016-08-17 $33.51 $33.62 $33.25 $33.59 $29.93 22,388
2016-08-16 $33.76 $33.76 $33.58 $33.67 $30.00 6,687
2016-08-15 $33.65 $33.87 $33.65 $33.83 $30.14 28,659
2016-08-12 $33.28 $33.37 $33.23 $33.36 $29.72 7,385
2016-08-11 $32.94 $33.30 $32.94 $33.30 $29.67 24,179
2016-08-10 $32.95 $32.95 $32.61 $32.65 $29.09 15,615
2016-08-09 $32.77 $32.96 $32.77 $32.83 $29.25 8,999
2016-08-08 $32.67 $32.74 $32.65 $32.67 $29.11 3,929
2016-08-05 $32.37 $32.54 $32.32 $32.53 $28.98 9,726
2016-08-04 $31.89 $32.11 $31.89 $32.08 $28.58 12,922
2016-08-03 $31.57 $31.88 $31.57 $31.86 $28.39 6,470
2016-08-02 $31.84 $31.89 $31.49 $31.67 $28.22 10,767
2016-08-01 $32.10 $32.10 $31.78 $31.85 $28.38 13,189
2016-07-29 $31.74 $32.05 $31.74 $32.05 $28.56 35,557
2016-07-28 $31.98 $31.98 $31.79 $31.92 $28.44 8,296
2016-07-27 $32.07 $32.11 $31.77 $32.06 $28.56 14,208
2016-07-26 $31.89 $32.00 $31.81 $32.00 $28.51 6,213
2016-07-25 $31.97 $31.97 $31.72 $31.78 $28.31 9,323
2016-07-22 $31.88 $32.02 $31.83 $31.99 $28.50 7,607
2016-07-21 $31.96 $31.96 $31.74 $31.80 $28.33 2,394
2016-07-20 $31.78 $31.92 $31.78 $31.90 $28.42 4,970
2016-07-19 $31.73 $31.73 $31.54 $31.63 $28.18 43,173
2016-07-18 $31.55 $31.95 $31.55 $31.95 $28.47 15,770
2016-07-15 $31.78 $31.78 $31.61 $31.65 $28.20 10,652
2016-07-14 $31.68 $31.90 $31.68 $31.82 $28.35 11,956
2016-07-13 $31.41 $31.41 $31.13 $31.37 $27.95 19,458
2016-07-12 $31.50 $31.58 $31.40 $31.44 $28.01 15,228
2016-07-11 $30.86 $31.10 $30.86 $31.09 $27.70 9,905
2016-07-08 $30.43 $30.71 $30.43 $30.67 $27.33 44,821
2016-07-07 $30.28 $30.30 $29.95 $30.02 $26.75 6,122
2016-07-06 $29.75 $30.09 $29.75 $30.07 $26.79 3,205
2016-07-05 $30.38 $30.38 $30.10 $30.21 $26.92 8,059
2016-07-01 $30.62 $30.82 $30.62 $30.81 $27.45 5,194
2016-06-30 $30.31 $30.67 $30.25 $30.58 $27.25 12,106
2016-06-29 $29.99 $30.18 $29.97 $30.16 $26.87 15,339
2016-06-28 $29.29 $29.47 $29.20 $29.44 $26.23 20,755
2016-06-27 $28.94 $28.94 $28.56 $28.67 $25.54 48,763
2016-06-24 $29.11 $29.57 $28.94 $29.06 $25.89 16,047
2016-06-23 $30.23 $30.46 $30.06 $30.45 $27.13 13,269
2016-06-22 $29.90 $29.99 $29.74 $29.74 $26.50 7,962
2016-06-21 $29.75 $30.01 $29.75 $29.97 $26.53 9,573
2016-06-20 $29.83 $29.93 $29.71 $29.71 $26.30 7,765
2016-06-17 $29.39 $29.39 $29.17 $29.25 $25.89 4,123
2016-06-16 $28.95 $29.33 $28.72 $29.33 $25.96 11,354
2016-06-15 $29.42 $29.50 $29.31 $29.35 $25.98 9,021
2016-06-14 $29.18 $29.34 $28.93 $29.07 $25.73 29,769
2016-06-13 $29.16 $29.41 $29.03 $29.17 $25.82 32,831
2016-06-10 $29.74 $29.86 $29.59 $29.60 $26.20 25,780
2016-06-09 $30.40 $30.41 $30.29 $30.40 $26.91 8,054
2016-06-08 $30.63 $30.73 $30.63 $30.67 $27.15 4,178
2016-06-07 $30.35 $30.51 $30.35 $30.48 $26.98 2,662
2016-06-06 $29.99 $30.18 $29.99 $30.15 $26.69 20,075
2016-06-03 $29.79 $29.91 $29.66 $29.86 $26.43 17,322
2016-06-02 $29.35 $29.68 $29.35 $29.66 $26.26 6,372
2016-06-01 $29.39 $29.52 $29.22 $29.41 $26.04 10,334
2016-05-31 $29.58 $29.73 $29.54 $29.59 $26.19 54,688
2016-05-27 $29.49 $29.56 $29.40 $29.46 $26.08 15,459
2016-05-26 $29.32 $29.35 $29.30 $29.35 $25.98 19,202
2016-05-25 $29.13 $29.26 $29.13 $29.16 $25.81 19,405
2016-05-24 $28.64 $28.87 $28.64 $28.84 $25.53 8,837
2016-05-23 $28.42 $28.57 $28.42 $28.43 $25.17 5,638
2016-05-20 $28.79 $28.79 $28.63 $28.64 $25.35 23,031
2016-05-19 $28.46 $28.52 $28.27 $28.44 $25.18 20,050
2016-05-18 $28.97 $29.19 $28.73 $28.73 $25.43 29,903
2016-05-17 $29.27 $29.34 $29.05 $29.10 $25.76 35,174
2016-05-16 $29.37 $29.38 $29.29 $29.30 $25.94 4,626
2016-05-13 $29.09 $29.09 $28.79 $28.79 $25.48 27,441
2016-05-12 $29.50 $29.50 $29.17 $29.32 $25.96 123,482
2016-05-11 $29.55 $29.55 $29.39 $29.42 $26.04 21,742
2016-05-10 $29.13 $29.52 $29.13 $29.52 $26.13 10,314
2016-05-09 $29.14 $29.14 $28.70 $28.90 $25.58 19,407
2016-05-06 $29.24 $29.36 $29.14 $29.32 $25.96 12,698
2016-05-05 $29.55 $29.55 $29.19 $29.26 $25.91 5,719
2016-05-04 $29.29 $29.40 $29.20 $29.20 $25.85 9,893
2016-05-03 $29.77 $29.77 $29.42 $29.44 $26.06 10,997
2016-05-02 $30.37 $30.37 $30.08 $30.18 $26.72 15,868
2016-04-29 $30.52 $30.61 $30.19 $30.41 $26.92 4,459
2016-04-28 $30.55 $30.85 $30.50 $30.53 $27.03 56,880
2016-04-27 $30.49 $30.88 $30.37 $30.83 $27.29 27,183
2016-04-26 $30.35 $30.57 $30.32 $30.57 $27.06 5,131
2016-04-25 $30.23 $30.30 $30.16 $30.17 $26.71 9,873
2016-04-22 $30.52 $30.72 $30.46 $30.47 $26.97 46,629
2016-04-21 $30.82 $30.82 $30.53 $30.59 $27.08 35,828
2016-04-20 $30.75 $31.14 $30.72 $30.90 $27.35 9,151
2016-04-19 $30.89 $31.18 $30.89 $31.15 $27.58 29,107
2016-04-18 $30.48 $30.82 $30.48 $30.68 $27.16 16,642
2016-04-15 $30.73 $30.75 $30.61 $30.71 $27.19 6,501
2016-04-14 $30.98 $30.98 $30.83 $30.86 $27.32 25,661
2016-04-13 $30.85 $30.98 $30.83 $30.98 $27.43 51,205
2016-04-12 $29.86 $30.39 $29.86 $30.21 $26.74 38,691
2016-04-11 $29.76 $29.92 $29.76 $29.78 $26.36 47,886
2016-04-08 $29.25 $29.34 $29.15 $29.21 $25.86 36,496
2016-04-07 $28.88 $28.88 $28.59 $28.59 $25.31 6,510
2016-04-06 $28.76 $29.21 $28.67 $29.21 $25.86 36,674
2016-04-05 $28.85 $28.96 $28.77 $28.84 $25.53 20,790
2016-04-04 $29.63 $29.63 $29.21 $29.25 $25.89 25,820
2016-04-01 $29.17 $29.76 $29.07 $29.69 $26.28 21,619
2016-03-31 $29.85 $29.90 $29.65 $29.68 $26.27 10,774
2016-03-30 $29.91 $30.04 $29.75 $29.81 $26.39 10,403
2016-03-29 $29.05 $29.52 $28.97 $29.44 $26.06 8,464
2016-03-28 $29.07 $29.26 $29.05 $29.20 $25.85 19,640
2016-03-24 $28.80 $28.99 $28.66 $28.99 $25.66 41,475
2016-03-23 $29.50 $29.50 $29.06 $29.09 $25.75 14,527
2016-03-22 $29.52 $29.77 $29.52 $29.68 $26.27 3,534
2016-03-21 $29.69 $29.82 $29.68 $29.78 $26.36 31,771
2016-03-18 $29.56 $29.68 $29.56 $29.60 $26.20 5,979
2016-03-17 $28.94 $29.33 $28.86 $29.28 $25.92 22,670
2016-03-16 $27.92 $28.72 $27.92 $28.71 $25.42 21,294
2016-03-15 $28.24 $28.28 $28.08 $28.20 $24.96 16,095
2016-03-14 $28.84 $28.98 $28.69 $28.80 $25.50 12,817
2016-03-11 $28.63 $28.93 $28.63 $28.93 $25.61 17,236
2016-03-10 $28.33 $28.33 $27.81 $28.21 $24.97 6,068
2016-03-09 $28.29 $28.34 $28.21 $28.22 $24.98 6,444
2016-03-08 $28.30 $28.30 $28.00 $28.03 $24.81 13,629
2016-03-07 $28.34 $28.68 $28.34 $28.52 $25.25 24,581
2016-03-04 $28.29 $28.78 $28.23 $28.71 $25.42 37,189
2016-03-03 $27.47 $27.89 $27.47 $27.89 $24.69 7,640
2016-03-02 $27.16 $27.52 $27.16 $27.52 $24.36 8,736
2016-03-01 $26.57 $27.05 $26.57 $27.05 $23.95 12,632
2016-02-29 $26.08 $26.33 $26.08 $26.09 $23.10 8,126
2016-02-26 $26.20 $26.20 $25.85 $25.87 $22.90 8,793
2016-02-25 $25.80 $25.98 $25.62 $25.98 $23.00 104,052
2016-02-24 $25.65 $26.10 $25.49 $26.06 $23.07 9,929
2016-02-23 $26.40 $26.40 $26.09 $26.12 $23.12 10,081
2016-02-22 $26.47 $26.77 $26.47 $26.77 $23.70 14,528
2016-02-19 $25.88 $26.02 $25.79 $25.98 $23.00 21,679
2016-02-18 $26.25 $26.25 $25.90 $25.90 $22.93 7,811
2016-02-17 $25.95 $26.25 $25.95 $26.22 $23.21 33,680
2016-02-16 $25.46 $25.61 $25.39 $25.59 $22.65 31,778
2016-02-12 $24.69 $24.89 $24.57 $24.89 $22.03 31,055
2016-02-11 $24.34 $24.53 $24.20 $24.46 $21.65 27,062
2016-02-10 $25.19 $25.36 $25.01 $25.01 $22.14 28,224
2016-02-09 $24.83 $25.09 $24.68 $24.90 $22.04 54,680
2016-02-08 $25.39 $25.39 $24.96 $25.22 $22.33 39,107
2016-02-05 $26.11 $26.11 $25.61 $25.65 $22.71 18,581
2016-02-04 $26.03 $26.32 $25.83 $25.99 $23.01 30,803
2016-02-03 $25.68 $26.03 $25.20 $26.02 $23.03 27,591
2016-02-02 $25.93 $25.93 $25.41 $25.44 $22.52 15,417
2016-02-01 $26.16 $26.30 $26.06 $26.26 $23.25 46,333
2016-01-29 $26.24 $26.57 $26.16 $26.57 $23.52 17,991
2016-01-28 $25.83 $25.83 $25.54 $25.71 $22.76 10,605
2016-01-27 $25.52 $25.83 $25.32 $25.43 $22.51 23,175
2016-01-26 $25.39 $25.68 $25.34 $25.59 $22.65 19,757
2016-01-25 $25.71 $25.71 $25.38 $25.38 $22.47 16,293
2016-01-22 $25.78 $25.91 $25.67 $25.87 $22.91 34,404
2016-01-21 $24.94 $25.37 $24.75 $25.01 $22.14 47,619
2016-01-20 $25.02 $25.22 $24.51 $25.02 $22.15 48,619
2016-01-19 $25.93 $25.93 $25.47 $25.72 $22.77 82,936
2016-01-15 $25.41 $25.47 $25.05 $25.37 $22.46 53,626
2016-01-14 $26.14 $26.60 $25.92 $26.48 $23.44 25,617
2016-01-13 $26.75 $26.79 $26.12 $26.14 $23.14 29,845
2016-01-12 $26.69 $26.85 $26.44 $26.58 $23.53 36,736
2016-01-11 $26.91 $26.97 $26.43 $26.55 $23.50 60,053
2016-01-08 $27.23 $27.23 $26.71 $26.71 $23.65 216,336
2016-01-07 $27.20 $27.52 $26.96 $26.97 $23.88 104,134
2016-01-06 $27.94 $28.11 $27.89 $27.97 $24.76 30,633
2016-01-05 $28.42 $28.49 $28.33 $28.45 $25.19 22,802
2016-01-04 $28.55 $28.71 $28.16 $28.37 $25.11 61,161
2015-12-31 $29.41 $29.41 $29.20 $29.27 $25.91 64,062
2015-12-30 $29.39 $29.43 $29.26 $29.26 $25.90 109,358
2015-12-29 $29.85 $29.85 $29.63 $29.69 $26.28 28,541
2015-12-28 $29.57 $29.64 $29.45 $29.61 $26.21 75,384
2015-12-24 $29.98 $29.98 $29.87 $29.90 $26.47 11,974
2015-12-23 $29.73 $30.05 $29.73 $30.04 $26.59 54,987
2015-12-22 $29.26 $29.45 $29.20 $29.39 $26.02 48,949
2015-12-21 $29.38 $29.38 $29.13 $29.35 $25.98 111,102
2015-12-18 $29.87 $29.89 $29.69 $29.73 $25.84 31,907
2015-12-17 $30.42 $30.42 $29.85 $29.85 $25.94 39,603
2015-12-16 $29.89 $30.31 $29.70 $30.23 $26.27 44,834
2015-12-15 $29.74 $29.91 $29.64 $29.71 $25.82 18,264
2015-12-14 $29.23 $29.34 $28.96 $29.34 $25.50 67,473
2015-12-11 $29.30 $29.35 $28.99 $28.99 $25.20 14,577
2015-12-10 $29.86 $30.01 $29.73 $29.75 $25.86 28,922
2015-12-09 $30.01 $30.34 $29.89 $29.96 $26.04 15,362
2015-12-08 $29.77 $30.08 $29.75 $30.08 $26.14 39,833
2015-12-07 $30.60 $30.62 $30.32 $30.44 $26.46 18,319
2015-12-04 $30.47 $30.88 $30.47 $30.80 $26.77 15,715
2015-12-03 $30.90 $30.96 $30.65 $30.71 $26.69 18,636
2015-12-02 $30.99 $30.99 $30.58 $30.76 $26.73 12,537
2015-12-01 $30.86 $30.99 $30.81 $30.98 $26.93 31,984
2015-11-30 $30.69 $30.90 $30.67 $30.88 $26.84 27,933
2015-11-27 $31.10 $31.10 $30.77 $30.82 $26.78 31,606
2015-11-25 $31.57 $31.59 $31.46 $31.53 $27.40 26,263
2015-11-24 $31.47 $31.90 $31.47 $31.80 $27.64 35,511
2015-11-23 $31.89 $31.94 $31.61 $31.72 $27.57 24,823
2015-11-20 $31.94 $32.18 $31.94 $32.03 $27.84 43,204
2015-11-19 $31.63 $31.72 $31.59 $31.64 $27.50 18,986
2015-11-18 $31.24 $31.55 $31.14 $31.52 $27.39 33,973
2015-11-17 $31.25 $31.38 $31.14 $31.22 $27.13 14,970
2015-11-16 $30.76 $31.34 $30.75 $31.32 $27.22 41,843
2015-11-13 $30.88 $30.88 $30.56 $30.64 $26.63 25,746
2015-11-12 $31.30 $31.42 $31.07 $31.07 $27.00 23,225
2015-11-11 $31.52 $31.53 $31.19 $31.22 $27.13 18,713
2015-11-10 $31.20 $31.25 $31.00 $31.16 $27.08 32,992
2015-11-09 $31.60 $31.60 $31.21 $31.23 $27.14 35,738
2015-11-06 $31.77 $31.99 $31.67 $31.98 $27.79 11,748
2015-11-05 $32.21 $32.31 $32.09 $32.19 $27.98 13,890
2015-11-04 $32.60 $32.60 $32.09 $32.15 $27.94 7,660
2015-11-03 $31.72 $32.26 $31.72 $32.19 $27.98 10,411
2015-11-02 $31.49 $31.75 $31.49 $31.74 $27.59 22,429
2015-10-30 $31.58 $31.59 $31.42 $31.42 $27.31 12,286
2015-10-29 $31.57 $31.66 $31.48 $31.48 $27.36 15,857
2015-10-28 $32.08 $32.23 $31.61 $31.80 $27.64 6,082
2015-10-27 $32.05 $32.13 $31.94 $32.11 $27.91 26,769
2015-10-26 $32.58 $32.58 $32.37 $32.40 $28.16 8,941
2015-10-23 $32.91 $33.00 $32.77 $32.91 $28.60 8,257
2015-10-22 $32.27 $32.66 $32.27 $32.66 $28.39 22,566
2015-10-21 $32.20 $32.20 $31.94 $31.94 $27.76 4,190
2015-10-20 $32.30 $32.39 $32.21 $32.36 $28.12 31,438
2015-10-19 $32.31 $32.40 $32.23 $32.28 $28.05 94,344
2015-10-16 $32.47 $32.66 $32.34 $32.59 $28.32 15,181
2015-10-15 $32.24 $32.68 $32.12 $32.68 $28.40 26,826
2015-10-14 $31.84 $32.09 $31.76 $31.77 $27.61 31,049
2015-10-13 $31.82 $32.11 $31.64 $31.70 $27.55 78,917
2015-10-12 $32.54 $32.54 $32.13 $32.22 $28.00 25,390
2015-10-09 $32.48 $32.57 $32.26 $32.40 $28.16 15,188
2015-10-08 $31.91 $32.41 $31.91 $32.35 $28.12 10,327
2015-10-07 $32.07 $32.35 $31.84 $31.95 $27.77 28,611
2015-10-06 $31.18 $31.35 $31.17 $31.29 $27.19 21,825
2015-10-05 $31.08 $31.44 $31.03 $31.44 $27.32 27,544
2015-10-02 $29.80 $30.79 $29.80 $30.79 $26.76 38,974
2015-10-01 $29.87 $29.97 $29.58 $29.82 $25.92 23,187
2015-09-30 $29.67 $29.80 $29.53 $29.80 $25.90 20,921
2015-09-29 $28.85 $29.07 $28.73 $29.04 $25.24 6,736
2015-09-28 $29.19 $29.19 $28.82 $28.83 $25.06 18,221
2015-09-25 $29.83 $29.84 $29.54 $29.56 $25.69 5,185
2015-09-24 $28.97 $29.59 $28.94 $29.55 $25.68 13,686
2015-09-23 $29.70 $29.77 $29.36 $29.36 $25.52 27,382
2015-09-22 $29.80 $29.94 $29.66 $29.91 $26.00 16,004
2015-09-21 $30.51 $30.59 $30.42 $30.50 $26.51 5,546
2015-09-18 $30.65 $30.76 $30.19 $30.21 $26.26 17,501
2015-09-17 $30.75 $31.62 $30.64 $31.02 $26.96 28,961
2015-09-16 $30.85 $31.28 $30.85 $31.26 $27.17 27,612
2015-09-15 $30.18 $30.50 $30.15 $30.42 $26.44 15,346
2015-09-14 $30.13 $30.25 $29.93 $30.25 $26.29 10,446
2015-09-11 $30.01 $30.26 $29.88 $30.26 $26.30 60,762
2015-09-10 $29.91 $30.25 $29.90 $30.17 $26.22 14,682
2015-09-09 $30.62 $30.73 $29.94 $30.04 $26.11 24,865
2015-09-08 $30.01 $30.08 $29.89 $30.08 $26.14 47,084
2015-09-04 $29.23 $29.23 $28.77 $28.83 $25.06 21,717
2015-09-03 $29.61 $30.13 $29.61 $29.83 $25.93 37,736
2015-09-02 $29.62 $29.67 $29.22 $29.66 $25.78 30,188

iShares MSCI BRIC ETF (BKF) News Headlines

Recent iShares MSCI BRIC ETF (BKF) News
Similar Companies to iShares MSCI BRIC ETF (BKF) 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.