iShares Asia/Pacific Dividend ETF (DVYA) Exchange: NYSE ARCA

Data as of April 24, 2024

$36.24 ($0.05) 0.15%

iShares Asia/Pacific Dividend ETF - Daily Information
Click for more stock information on iShares Asia/Pacific Dividend ETF.
Daily Information Data
Date April 24, 2024
Open $36.14
Previous Close $36.24
High $36.31
Low $36.14
Adjusted Open $36.14
Previous Adjusted Close $36.24
Adjusted High $36.31
Adjusted Low $36.14

About iShares Asia/Pacific Dividend ETF (DVYA)

The Fund seeks to track the investment results of the Dow Jones Asia/Pacific Select Dividend 50 Index (the “Underlying Index”), which measures the stock performance of high dividend paying companies listed in Australia, Hong Kong, Japan, New Zealand and Singapore. The Underlying Index measures the performance of a selected group of equity securities, excluding real estate investment trusts (“REITs”), issued by companies that have provided relatively high dividend yields on a consistent basis. Dividend yield is calculated using a stock’s indicated annual dividend (not including any special dividends) divided by its price. The Underlying Index universe is defined as all companies in the S&P BMI country indices for Australia, Hong Kong, Japan, New Zealand and Singapore for the represented markets that pass screens for dividend quality. For example, the company must have a non-negative trailing 12-month earnings-per-share. The top 50 stocks by indicated dividend yield are included in the Underlying Index, subject to buffers designed to limit turnover by favoring current constituents. Constituent weightings are assigned annually based on indicated annual dividend yield, with the weightings of any individual company capped at 10%. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of June 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials, industrials and real estate industries or sectors. The components of the Underlying Index, which meet minimum market capitalization and trading volume criteria and pass various screens for the size and consistency of dividend payments, 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 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 S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Asia/Pacific Dividend ETF (DVYA)

Date Open High Low Close Adj.Close Volume
2024-04-24 $36.14 $36.31 $36.14 $36.24 $36.24 1,324
2024-04-23 $35.96 $36.19 $35.84 $36.19 $36.19 3,153
2024-04-22 $35.74 $35.93 $35.74 $35.89 $35.89 3,476
2024-04-19 $35.27 $35.55 $35.27 $35.46 $35.46 1,937
2024-04-18 $35.44 $35.54 $35.35 $35.36 $35.36 1,146
2024-04-17 $35.64 $35.64 $35.31 $35.43 $35.43 3,064
2024-04-16 $35.05 $35.14 $35.04 $35.04 $35.04 908
2024-04-15 $36.04 $36.04 $35.66 $35.66 $35.66 1,780
2024-04-12 $36.10 $36.10 $35.77 $35.78 $35.78 4,168
2024-04-11 $36.48 $36.48 $36.18 $36.38 $36.38 5,231
2024-04-10 $36.45 $36.45 $36.32 $36.38 $36.38 1,720
2024-04-09 $36.82 $36.98 $36.77 $36.89 $36.89 3,702
2024-04-08 $36.46 $36.61 $36.45 $36.61 $36.61 2,181
2024-04-05 $36.31 $36.38 $36.20 $36.37 $36.37 1,975
2024-04-04 $36.82 $36.82 $36.27 $36.27 $36.27 3,672
2024-04-03 $36.06 $36.54 $36.06 $36.48 $36.48 3,838
2024-04-02 $36.18 $36.46 $36.18 $36.44 $36.44 1,708
2024-04-01 $36.19 $36.30 $36.09 $36.19 $36.19 2,369
2024-03-28 $36.26 $36.26 $36.21 $36.21 $36.21 2,416
2024-03-27 $36.11 $36.29 $36.11 $36.29 $36.29 1,191
2024-03-26 $36.13 $36.15 $36.06 $36.06 $36.06 1,710
2024-03-25 $36.01 $36.20 $36.01 $36.05 $36.05 4,226
2024-03-22 $36.17 $36.17 $36.05 $36.08 $36.08 4,606
2024-03-21 $36.62 $36.62 $36.41 $36.45 $36.45 5,253
2024-03-20 $36.29 $36.72 $36.27 $36.72 $36.43 1,516
2024-03-19 $36.20 $36.40 $36.20 $36.40 $36.12 12,319
2024-03-18 $36.32 $36.32 $36.13 $36.13 $35.85 12,163
2024-03-15 $36.42 $36.42 $36.34 $36.35 $36.06 6,049
2024-03-14 $36.48 $36.48 $36.20 $36.27 $35.98 3,937
2024-03-13 $36.56 $36.67 $36.53 $36.58 $36.30 12,830
2024-03-12 $36.50 $36.50 $36.45 $36.50 $36.22 1,967
2024-03-11 $36.24 $36.32 $36.24 $36.32 $36.04 914
2024-03-08 $36.93 $37.00 $36.73 $36.82 $36.53 15,607
2024-03-07 $36.81 $36.96 $36.81 $36.91 $36.63 3,572
2024-03-06 $36.56 $36.67 $36.56 $36.67 $36.38 1,907
2024-03-05 $35.98 $36.17 $35.98 $36.00 $35.72 6,861
2024-03-04 $36.15 $36.19 $35.93 $35.94 $35.66 38,596
2024-03-01 $36.38 $36.48 $36.38 $36.48 $36.48 2,148
2024-02-29 $36.32 $36.32 $36.11 $36.22 $36.22 1,228
2024-02-28 $36.05 $36.08 $36.04 $36.06 $36.06 875
2024-02-27 $36.23 $36.35 $36.23 $36.32 $36.32 8,989
2024-02-26 $36.37 $36.37 $36.23 $36.33 $36.33 6,553
2024-02-23 $36.66 $36.72 $36.63 $36.63 $36.63 1,569
2024-02-22 $36.56 $36.63 $36.51 $36.63 $36.63 1,781
2024-02-21 $36.54 $36.54 $36.43 $36.49 $36.49 2,517
2024-02-20 $36.35 $36.40 $36.25 $36.32 $36.32 4,194
2024-02-16 $36.06 $36.29 $36.06 $36.23 $36.23 1,247
2024-02-15 $35.89 $36.19 $35.89 $36.16 $36.16 5,772
2024-02-14 $35.65 $35.76 $35.61 $35.76 $35.76 2,287
2024-02-13 $35.61 $35.61 $35.29 $35.29 $35.29 11,027
2024-02-12 $35.79 $35.82 $35.75 $35.77 $35.77 3,220
2024-02-09 $35.24 $35.47 $35.19 $35.46 $35.46 2,355
2024-02-08 $35.48 $35.48 $35.25 $35.40 $35.40 7,645
2024-02-07 $35.87 $35.87 $35.72 $35.81 $35.81 2,880
2024-02-06 $35.49 $35.72 $35.49 $35.72 $35.72 3,254
2024-02-05 $35.14 $35.15 $35.00 $35.14 $35.14 5,198
2024-02-02 $35.50 $35.54 $35.41 $35.48 $35.48 7,528
2024-02-01 $35.72 $35.83 $35.68 $35.80 $35.80 5,417
2024-01-31 $35.82 $35.82 $35.51 $35.51 $35.51 2,044
2024-01-30 $35.57 $35.77 $35.57 $35.77 $35.77 3,902
2024-01-29 $35.73 $35.95 $35.71 $35.92 $35.92 3,135
2024-01-26 $35.76 $35.76 $35.69 $35.69 $35.69 1,305
2024-01-25 $35.63 $35.78 $35.63 $35.78 $35.78 1,987
2024-01-24 $35.74 $35.74 $35.52 $35.53 $35.53 4,228
2024-01-23 $35.13 $35.32 $35.13 $35.29 $35.29 1,809
2024-01-22 $35.26 $35.27 $35.20 $35.21 $35.21 1,733
2024-01-19 $35.07 $35.26 $35.00 $35.26 $35.26 3,284
2024-01-18 $35.10 $35.23 $35.10 $35.22 $35.22 11,092
2024-01-17 $34.80 $34.93 $34.80 $34.93 $34.93 1,744
2024-01-16 $35.80 $35.80 $35.44 $35.44 $35.44 9,041
2024-01-12 $35.81 $35.96 $35.75 $35.79 $35.79 11,490
2024-01-11 $35.43 $35.59 $35.28 $35.59 $35.59 7,264
2024-01-10 $35.58 $35.58 $35.50 $35.52 $35.52 3,727
2024-01-09 $35.47 $35.50 $35.42 $35.45 $35.45 3,249
2024-01-08 $35.35 $35.65 $35.33 $35.65 $35.65 2,501
2024-01-05 $35.69 $35.85 $35.58 $35.61 $35.61 7,055
2024-01-04 $35.52 $35.72 $35.52 $35.56 $35.56 2,116
2024-01-03 $35.20 $35.40 $35.20 $35.34 $35.34 11,247
2024-01-02 $35.68 $35.77 $35.51 $35.51 $35.51 4,721
2023-12-29 $35.85 $35.86 $35.72 $35.76 $35.76 4,599
2023-12-28 $36.00 $36.00 $35.81 $35.83 $35.83 9,701
2023-12-27 $35.85 $35.87 $35.69 $35.80 $35.80 13,342
2023-12-26 $35.46 $35.53 $35.46 $35.53 $35.53 4,479
2023-12-22 $35.61 $35.66 $35.53 $35.63 $35.63 5,711
2023-12-21 $35.31 $35.33 $35.14 $35.33 $35.33 5,226
2023-12-20 $35.00 $35.01 $34.54 $34.54 $34.54 2,876
2023-12-19 $35.50 $35.53 $35.41 $35.49 $34.88 5,793
2023-12-18 $35.22 $35.22 $35.11 $35.13 $34.53 10,858
2023-12-15 $35.10 $35.10 $34.83 $34.83 $34.83 912
2023-12-14 $34.58 $34.87 $34.58 $34.77 $34.77 4,849
2023-12-13 $33.72 $34.39 $33.70 $34.39 $34.39 8,641
2023-12-12 $33.59 $33.74 $33.59 $33.74 $33.74 688
2023-12-11 $33.61 $33.75 $33.61 $33.74 $33.74 2,250
2023-12-08 $33.38 $33.57 $33.38 $33.55 $33.55 1,083
2023-12-07 $33.49 $33.74 $33.49 $33.71 $33.71 1,061
2023-12-06 $33.69 $33.70 $33.40 $33.40 $33.40 1,876
2023-12-05 $32.90 $33.06 $32.90 $33.03 $33.03 7,515
2023-12-04 $33.36 $33.47 $33.23 $33.28 $33.28 3,986
2023-12-01 $33.12 $33.49 $33.12 $33.48 $33.48 6,650
2023-11-30 $33.03 $33.09 $32.96 $33.05 $33.05 1,218
2023-11-29 $32.88 $33.05 $32.88 $32.91 $32.91 4,376
2023-11-28 $33.00 $33.24 $33.00 $33.17 $33.17 968
2023-11-27 $33.00 $33.00 $32.96 $32.96 $32.96 561
2023-11-24 $33.00 $33.00 $32.96 $32.99 $32.99 2,224
2023-11-22 $32.91 $32.97 $32.88 $32.96 $32.96 3,199
2023-11-21 $32.85 $32.85 $32.76 $32.81 $32.81 1,007
2023-11-20 $32.77 $32.84 $32.77 $32.81 $32.81 404
2023-11-17 $32.54 $32.58 $32.53 $32.57 $32.57 1,767
2023-11-16 $32.32 $32.40 $32.29 $32.34 $32.34 1,082
2023-11-15 $32.65 $32.80 $32.61 $32.61 $32.61 3,476
2023-11-14 $32.48 $32.63 $32.48 $32.60 $32.60 3,765
2023-11-13 $31.68 $31.89 $31.68 $31.87 $31.87 828
2023-11-10 $31.69 $31.73 $31.52 $31.72 $31.72 3,623
2023-11-09 $31.69 $31.69 $31.51 $31.52 $31.52 448
2023-11-08 $31.68 $31.68 $31.46 $31.50 $31.50 1,937
2023-11-07 $31.75 $31.80 $31.73 $31.80 $31.80 3,571
2023-11-06 $32.25 $32.26 $32.09 $32.09 $32.09 1,136
2023-11-03 $32.32 $32.51 $32.32 $32.50 $32.50 897
2023-11-02 $31.74 $31.97 $31.74 $31.97 $31.97 4,153
2023-11-01 $31.31 $31.46 $31.31 $31.46 $31.46 811
2023-10-31 $30.98 $31.07 $30.98 $31.07 $31.07 728
2023-10-30 $31.02 $31.10 $31.01 $31.10 $31.10 3,740
2023-10-27 $31.02 $31.02 $30.79 $30.81 $30.81 4,185
2023-10-26 $30.55 $30.57 $30.46 $30.57 $30.57 894
2023-10-25 $30.64 $30.71 $30.64 $30.68 $30.68 884
2023-10-24 $30.83 $30.90 $30.83 $30.90 $30.90 673
2023-10-23 $30.57 $30.73 $30.49 $30.63 $30.63 2,214
2023-10-20 $30.76 $30.76 $30.68 $30.68 $30.68 900
2023-10-19 $31.00 $31.00 $30.89 $30.89 $30.89 873
2023-10-18 $31.31 $31.32 $31.07 $31.07 $31.07 11,892
2023-10-17 $31.63 $31.73 $31.61 $31.65 $31.65 2,482
2023-10-16 $31.32 $31.62 $31.32 $31.58 $31.58 7,857
2023-10-13 $31.36 $31.36 $31.27 $31.31 $31.31 1,601
2023-10-12 $31.99 $31.99 $31.59 $31.59 $31.59 3,203
2023-10-11 $31.94 $32.01 $31.69 $31.80 $31.80 5,935
2023-10-10 $31.88 $32.09 $31.88 $32.07 $32.07 2,701
2023-10-09 $31.21 $31.47 $31.21 $31.47 $31.47 754
2023-10-06 $31.46 $31.55 $31.46 $31.51 $31.51 778
2023-10-05 $31.17 $31.33 $31.17 $31.33 $31.33 2,090
2023-10-04 $31.07 $31.07 $30.83 $30.95 $30.95 2,572
2023-10-03 $31.15 $31.16 $31.05 $31.12 $31.12 3,545
2023-10-02 $31.93 $31.93 $31.57 $31.63 $31.63 7,706
2023-09-29 $32.26 $32.26 $32.05 $32.05 $32.05 1,188
2023-09-28 $32.23 $32.50 $32.23 $32.40 $32.40 2,242
2023-09-27 $32.10 $32.12 $32.02 $32.03 $32.03 1,905
2023-09-26 $32.18 $32.18 $32.07 $32.08 $32.08 4,506
2023-09-25 $32.90 $33.03 $32.88 $32.99 $32.99 4,429
2023-09-22 $33.26 $33.32 $33.16 $33.16 $33.16 2,658
2023-09-21 $33.00 $33.00 $32.87 $32.87 $32.87 1,225
2023-09-20 $33.56 $33.70 $33.34 $33.34 $33.34 1,445
2023-09-19 $33.59 $33.61 $33.59 $33.60 $33.60 1,006
2023-09-18 $33.35 $33.35 $33.32 $33.32 $33.32 491
2023-09-15 $33.51 $33.51 $33.37 $33.37 $33.37 3,579
2023-09-14 $33.63 $33.63 $33.61 $33.61 $33.61 1,971
2023-09-13 $33.04 $33.11 $33.04 $33.06 $33.06 3,693
2023-09-12 $33.10 $33.17 $33.10 $33.13 $33.13 735
2023-09-11 $33.25 $33.27 $33.25 $33.25 $33.25 966
2023-09-08 $33.05 $33.05 $32.90 $32.90 $32.90 1,350
2023-09-07 $33.01 $33.01 $33.01 $33.01 $33.01 151
2023-09-06 $33.24 $33.24 $33.09 $33.11 $33.11 939
2023-09-05 $33.49 $33.49 $33.24 $33.24 $33.24 6,729
2023-09-01 $33.62 $33.69 $33.53 $33.53 $33.53 3,031
2023-08-31 $33.20 $33.29 $33.18 $33.20 $33.20 827
2023-08-30 $33.35 $33.35 $33.17 $33.21 $33.21 1,288
2023-08-29 $32.94 $33.29 $32.94 $33.28 $33.28 1,946
2023-08-28 $32.87 $32.90 $32.87 $32.89 $32.89 1,838
2023-08-25 $32.62 $32.62 $32.50 $32.55 $32.55 4,542
2023-08-24 $32.80 $32.80 $32.43 $32.43 $32.43 6,134
2023-08-23 $33.07 $33.07 $32.90 $32.94 $32.94 15,950
2023-08-22 $32.56 $32.56 $32.49 $32.55 $32.55 859
2023-08-21 $32.41 $32.50 $32.32 $32.50 $32.50 2,549
2023-08-18 $32.35 $32.61 $32.35 $32.60 $32.60 4,929
2023-08-17 $32.64 $32.65 $32.46 $32.50 $32.50 6,843
2023-08-16 $32.91 $32.91 $32.63 $32.63 $32.63 4,832
2023-08-15 $33.10 $33.10 $32.94 $32.94 $32.94 2,504
2023-08-14 $33.26 $33.34 $33.12 $33.32 $33.32 2,714
2023-08-11 $33.71 $33.71 $33.55 $33.56 $33.56 888
2023-08-10 $33.85 $33.93 $33.59 $33.59 $33.59 1,174
2023-08-09 $33.40 $33.52 $33.40 $33.52 $33.52 1,224
2023-08-08 $33.50 $33.56 $33.38 $33.56 $33.56 4,893
2023-08-07 $33.71 $33.79 $33.71 $33.79 $33.79 819
2023-08-04 $33.88 $33.91 $33.66 $33.66 $33.66 1,409
2023-08-03 $33.48 $33.60 $33.48 $33.60 $33.60 915
2023-08-02 $33.78 $33.78 $33.47 $33.47 $33.47 1,864
2023-08-01 $34.16 $34.16 $34.03 $34.08 $34.08 4,460
2023-07-31 $34.28 $34.50 $34.28 $34.46 $34.46 5,587
2023-07-28 $34.42 $34.46 $34.30 $34.30 $34.30 2,526
2023-07-27 $34.53 $34.53 $34.20 $34.20 $34.20 2,533
2023-07-26 $34.16 $34.32 $34.15 $34.25 $34.25 3,382
2023-07-25 $34.01 $34.12 $34.01 $34.06 $34.06 5,680
2023-07-24 $33.75 $33.94 $33.72 $33.81 $33.81 2,856
2023-07-21 $33.80 $33.80 $33.71 $33.71 $33.71 796
2023-07-20 $33.96 $33.96 $33.86 $33.91 $33.91 7,132
2023-07-19 $33.85 $33.89 $33.85 $33.89 $33.89 3,584
2023-07-18 $33.81 $33.94 $33.78 $33.87 $33.87 4,751
2023-07-17 $33.57 $33.77 $33.57 $33.72 $33.72 2,163
2023-07-14 $33.84 $33.85 $33.78 $33.78 $33.78 1,358
2023-07-13 $33.81 $33.90 $33.81 $33.90 $33.90 1,187
2023-07-12 $33.16 $33.37 $33.16 $33.32 $33.32 2,198
2023-07-11 $32.73 $32.88 $32.69 $32.88 $32.88 7,014
2023-07-10 $32.46 $32.57 $32.46 $32.57 $32.57 1,100
2023-07-07 $32.58 $32.77 $32.58 $32.73 $32.73 4,468
2023-07-06 $32.38 $32.38 $32.31 $32.35 $32.35 2,899
2023-07-05 $33.24 $33.24 $33.06 $33.13 $33.13 4,452
2023-07-03 $33.11 $33.18 $33.11 $33.11 $33.11 1,859
2023-06-30 $32.79 $32.88 $32.79 $32.85 $32.85 4,895
2023-06-29 $32.41 $32.50 $32.41 $32.50 $32.50 1,123
2023-06-28 $32.53 $32.59 $32.53 $32.53 $32.53 1,305
2023-06-27 $32.40 $32.49 $32.38 $32.48 $32.48 4,719
2023-06-26 $31.90 $31.99 $31.89 $31.95 $31.95 4,162
2023-06-23 $31.89 $31.90 $31.82 $31.82 $31.82 1,300
2023-06-22 $32.59 $32.59 $32.40 $32.48 $32.48 1,169
2023-06-21 $32.88 $32.88 $32.88 $32.88 $32.88 761
2023-06-20 $33.01 $33.01 $32.73 $32.73 $32.73 2,391
2023-06-16 $33.25 $33.25 $33.11 $33.11 $33.11 1,621
2023-06-15 $32.83 $33.20 $32.83 $33.18 $33.18 2,317
2023-06-14 $32.67 $32.87 $32.67 $32.72 $32.72 7,826
2023-06-13 $32.71 $32.71 $32.54 $32.55 $32.55 3,170
2023-06-12 $32.34 $32.42 $32.26 $32.35 $32.35 9,865
2023-06-09 $32.43 $32.47 $32.36 $32.41 $32.41 3,382
2023-06-08 $32.23 $32.38 $32.19 $32.37 $32.37 2,601
2023-06-07 $32.22 $32.22 $32.01 $32.01 $32.01 3,021
2023-06-06 $32.96 $33.18 $32.96 $33.17 $32.42 8,447
2023-06-05 $33.01 $33.03 $32.91 $32.91 $32.16 1,078
2023-06-02 $32.73 $32.93 $32.73 $32.91 $32.16 3,288
2023-06-01 $32.13 $32.39 $32.07 $32.37 $31.64 3,074
2023-05-31 $32.00 $32.06 $31.87 $32.06 $32.06 4,646
2023-05-30 $32.51 $32.52 $32.39 $32.44 $32.44 2,954
2023-05-26 $32.50 $32.70 $32.50 $32.70 $32.70 5,154
2023-05-25 $32.50 $32.50 $32.32 $32.41 $32.41 4,372
2023-05-24 $32.94 $32.94 $32.65 $32.70 $32.70 4,735
2023-05-23 $33.11 $33.21 $33.10 $33.10 $33.10 4,276
2023-05-22 $33.52 $33.54 $33.50 $33.50 $33.50 3,583
2023-05-19 $33.64 $33.66 $33.60 $33.66 $33.66 4,038
2023-05-18 $33.60 $33.60 $33.45 $33.56 $33.56 3,318
2023-05-17 $33.37 $33.56 $33.37 $33.56 $33.56 3,316
2023-05-16 $33.63 $33.66 $33.57 $33.57 $33.57 2,314
2023-05-15 $33.82 $34.08 $33.82 $34.08 $34.08 4,451
2023-05-12 $33.86 $33.86 $33.69 $33.77 $33.77 6,460
2023-05-11 $33.80 $33.91 $33.80 $33.91 $33.91 1,894
2023-05-10 $34.29 $34.34 $34.28 $34.34 $34.34 972
2023-05-09 $34.27 $34.37 $34.27 $34.33 $34.33 789
2023-05-08 $34.50 $34.50 $34.43 $34.47 $34.47 2,366
2023-05-05 $33.92 $34.34 $33.92 $34.34 $34.34 6,986
2023-05-04 $33.68 $33.77 $33.68 $33.73 $33.73 1,770
2023-05-03 $33.52 $33.62 $33.46 $33.46 $33.46 5,718
2023-05-02 $33.50 $33.51 $33.44 $33.51 $33.51 3,298
2023-05-01 $34.07 $34.07 $33.97 $34.01 $34.01 2,107
2023-04-28 $34.04 $34.25 $34.04 $34.22 $34.22 7,595
2023-04-27 $34.01 $34.18 $34.01 $34.18 $34.18 3,312
2023-04-26 $33.84 $33.84 $33.76 $33.77 $33.77 1,304
2023-04-25 $33.82 $33.89 $33.69 $33.73 $33.73 2,522
2023-04-24 $34.09 $34.15 $34.06 $34.14 $34.14 3,372
2023-04-21 $34.31 $34.32 $34.31 $34.32 $34.32 888
2023-04-20 $34.48 $34.48 $34.40 $34.40 $34.40 1,149
2023-04-19 $34.38 $34.43 $34.37 $34.39 $34.39 1,448
2023-04-18 $34.58 $34.62 $34.57 $34.62 $34.62 1,966
2023-04-17 $34.47 $34.58 $34.46 $34.58 $34.58 2,486
2023-04-14 $34.66 $34.66 $34.42 $34.45 $34.45 2,340
2023-04-13 $34.85 $34.85 $34.85 $34.85 $34.85 138
2023-04-12 $34.61 $34.68 $34.44 $34.44 $34.44 6,147
2023-04-11 $34.34 $34.56 $34.33 $34.38 $34.38 20,091
2023-04-10 $33.97 $34.11 $33.97 $34.08 $34.08 1,133
2023-04-06 $33.90 $34.05 $33.83 $34.02 $34.02 1,681
2023-04-05 $34.03 $34.06 $34.00 $34.06 $34.06 1,146
2023-04-04 $34.26 $34.29 $34.20 $34.29 $34.29 2,635
2023-04-03 $34.17 $34.28 $34.08 $34.28 $34.28 3,090
2023-03-31 $33.86 $33.86 $33.83 $33.86 $33.86 1,416
2023-03-30 $33.95 $34.00 $33.93 $33.94 $33.94 3,036
2023-03-29 $33.68 $33.68 $33.52 $33.54 $33.54 4,569
2023-03-28 $33.56 $33.57 $33.45 $33.52 $33.52 3,455
2023-03-27 $33.28 $33.35 $33.16 $33.29 $33.29 2,970
2023-03-24 $32.97 $33.16 $32.90 $33.12 $33.12 6,134
2023-03-23 $33.16 $33.16 $32.92 $33.03 $33.03 2,875
2023-03-22 $33.50 $33.77 $33.47 $33.51 $33.16 1,260
2023-03-21 $33.40 $33.47 $33.34 $33.47 $33.12 831
2023-03-20 $33.18 $33.33 $33.18 $33.29 $32.94 19,518
2023-03-17 $33.31 $33.31 $33.16 $33.18 $32.83 3,445
2023-03-16 $32.83 $33.41 $32.83 $33.41 $33.06 2,963
2023-03-15 $33.33 $33.33 $33.00 $33.21 $32.87 5,088
2023-03-14 $33.69 $33.72 $33.63 $33.72 $33.36 878
2023-03-13 $33.79 $33.79 $33.61 $33.64 $33.29 3,285
2023-03-10 $34.34 $34.34 $33.97 $34.01 $33.65 6,899
2023-03-09 $35.00 $35.00 $34.55 $34.55 $34.19 1,451
2023-03-08 $34.72 $34.84 $34.72 $34.77 $34.41 1,463
2023-03-07 $35.06 $35.06 $34.69 $34.69 $34.33 2,948
2023-03-06 $35.12 $35.12 $35.00 $35.03 $34.66 9,387
2023-03-03 $34.92 $35.12 $34.92 $35.12 $34.75 2,339
2023-03-02 $34.54 $34.75 $34.51 $34.69 $34.32 6,532
2023-03-01 $34.65 $34.69 $34.58 $34.66 $34.30 3,571
2023-02-28 $34.35 $34.43 $34.25 $34.25 $33.89 5,782
2023-02-27 $34.66 $34.68 $34.56 $34.66 $34.29 3,532
2023-02-24 $34.43 $34.43 $34.28 $34.39 $34.03 1,561
2023-02-23 $35.01 $35.01 $34.76 $34.92 $34.55 2,225
2023-02-22 $35.20 $35.20 $34.98 $34.98 $34.61 5,317
2023-02-21 $35.38 $35.38 $35.19 $35.19 $34.82 10,265
2023-02-17 $35.07 $35.19 $35.07 $35.19 $34.82 490
2023-02-16 $35.22 $35.22 $35.22 $35.22 $34.85 266
2023-02-15 $34.99 $35.13 $34.91 $35.13 $34.76 5,702
2023-02-14 $35.28 $35.44 $35.28 $35.44 $35.07 5,205
2023-02-13 $35.30 $35.46 $35.30 $35.46 $35.09 2,729
2023-02-10 $35.48 $35.53 $35.43 $35.53 $35.16 4,598
2023-02-09 $35.66 $35.66 $35.46 $35.47 $35.10 1,119
2023-02-08 $35.47 $35.59 $35.35 $35.46 $35.09 5,387
2023-02-07 $35.15 $35.51 $35.09 $35.51 $35.14 7,751
2023-02-06 $35.21 $35.21 $34.98 $35.19 $34.82 7,715
2023-02-03 $35.70 $35.71 $35.57 $35.58 $35.21 2,085
2023-02-02 $36.17 $36.21 $36.03 $36.11 $35.73 24,080
2023-02-01 $36.18 $36.54 $36.04 $36.39 $36.01 2,194
2023-01-31 $36.00 $36.17 $35.81 $36.17 $35.79 21,868
2023-01-30 $36.35 $36.49 $36.32 $36.32 $35.94 11,680
2023-01-27 $36.66 $36.76 $36.56 $36.62 $36.62 7,476
2023-01-26 $36.80 $36.80 $36.60 $36.70 $36.70 1,082
2023-01-25 $36.45 $36.77 $36.43 $36.72 $36.72 7,367
2023-01-24 $36.30 $36.43 $36.30 $36.41 $36.41 3,026
2023-01-23 $36.15 $36.42 $36.03 $36.29 $36.29 23,872
2023-01-20 $35.81 $36.24 $35.81 $36.17 $36.17 5,192
2023-01-19 $35.65 $35.85 $35.57 $35.75 $35.75 7,034
2023-01-18 $35.95 $36.03 $35.53 $35.53 $35.53 15,178
2023-01-17 $35.66 $35.75 $35.65 $35.71 $35.71 4,100
2023-01-13 $35.54 $35.81 $35.54 $35.80 $35.80 7,479
2023-01-12 $35.05 $35.51 $34.98 $35.43 $35.43 7,938
2023-01-11 $34.73 $34.86 $34.71 $34.86 $34.86 9,472
2023-01-10 $34.60 $34.60 $34.59 $34.59 $34.59 1,065
2023-01-09 $34.75 $34.80 $34.54 $34.54 $34.54 4,673
2023-01-06 $34.38 $34.64 $34.38 $34.64 $34.64 2,470
2023-01-05 $34.00 $34.11 $34.00 $34.03 $34.03 1,240
2023-01-04 $34.50 $34.50 $34.33 $34.41 $34.41 15,274
2023-01-03 $33.88 $33.99 $33.84 $33.90 $33.90 2,630
2022-12-30 $33.74 $33.79 $33.69 $33.69 $33.69 3,519
2022-12-29 $33.77 $33.87 $33.77 $33.81 $33.81 2,971
2022-12-28 $33.55 $33.70 $33.48 $33.48 $33.48 28,289
2022-12-27 $33.72 $33.82 $33.70 $33.79 $33.79 6,525
2022-12-23 $33.40 $33.55 $33.40 $33.51 $33.51 1,512
2022-12-22 $33.26 $33.26 $33.02 $33.23 $33.23 3,117
2022-12-21 $33.40 $33.44 $33.40 $33.40 $33.40 3,623
2022-12-20 $32.96 $33.11 $32.93 $33.05 $33.05 3,877
2022-12-19 $32.77 $32.86 $32.64 $32.67 $32.67 4,024
2022-12-16 $32.56 $32.77 $32.56 $32.77 $32.77 2,549
2022-12-15 $33.00 $33.00 $32.47 $32.55 $32.55 5,471
2022-12-14 $33.33 $33.36 $33.09 $33.19 $33.19 5,360
2022-12-13 $33.78 $33.97 $33.44 $33.48 $33.48 10,861
2022-12-12 $33.10 $33.37 $33.10 $33.33 $32.88 19,690
2022-12-09 $33.48 $33.52 $33.34 $33.34 $32.88 2,240
2022-12-08 $33.16 $33.20 $33.12 $33.13 $32.68 860
2022-12-07 $32.87 $32.93 $32.81 $32.87 $32.42 11,243
2022-12-06 $32.73 $32.79 $32.61 $32.68 $32.23 2,059
2022-12-05 $32.93 $32.94 $32.46 $32.47 $32.03 4,639
2022-12-02 $32.61 $33.06 $32.61 $33.01 $32.56 6,045
2022-12-01 $32.98 $33.02 $32.90 $33.02 $32.56 2,171
2022-11-30 $32.60 $32.94 $32.45 $32.87 $32.42 6,383
2022-11-29 $32.37 $32.43 $32.22 $32.30 $31.85 7,463
2022-11-28 $32.34 $32.34 $32.09 $32.09 $31.65 5,238
2022-11-25 $32.41 $32.45 $32.38 $32.40 $32.40 1,188
2022-11-23 $31.88 $31.97 $31.85 $31.95 $31.95 5,214
2022-11-22 $31.38 $31.70 $31.38 $31.70 $31.70 6,208
2022-11-21 $31.20 $31.25 $31.05 $31.20 $31.20 5,446
2022-11-18 $31.40 $31.42 $31.37 $31.42 $31.42 1,202
2022-11-17 $31.27 $31.62 $31.25 $31.62 $31.62 7,022
2022-11-16 $31.61 $31.61 $31.55 $31.56 $31.56 4,340
2022-11-15 $31.70 $31.91 $31.68 $31.68 $31.68 8,512
2022-11-14 $31.30 $31.36 $31.22 $31.22 $31.22 3,900
2022-11-11 $31.16 $31.41 $31.14 $31.37 $31.37 2,741
2022-11-10 $30.25 $30.67 $30.25 $30.67 $30.67 5,295
2022-11-09 $29.52 $29.60 $29.34 $29.34 $29.34 763
2022-11-08 $29.72 $29.92 $29.67 $29.80 $29.80 700
2022-11-07 $29.61 $29.61 $29.61 $29.61 $29.61 460
2022-11-04 $29.24 $29.59 $29.24 $29.59 $29.59 2,554
2022-11-03 $28.54 $28.54 $28.47 $28.47 $28.47 1,489
2022-11-02 $29.11 $29.11 $28.80 $28.80 $28.80 1,358
2022-11-01 $29.02 $29.02 $28.78 $28.83 $28.83 1,325
2022-10-31 $28.38 $28.41 $28.23 $28.38 $28.38 1,967
2022-10-28 $28.44 $28.73 $28.44 $28.71 $28.71 1,310
2022-10-27 $29.05 $29.14 $28.89 $28.89 $28.89 3,461
2022-10-26 $29.31 $29.45 $29.31 $29.32 $29.32 3,559
2022-10-25 $29.09 $29.14 $29.06 $29.13 $29.13 5,101
2022-10-24 $28.75 $28.75 $28.58 $28.69 $28.69 10,923
2022-10-21 $28.64 $29.15 $28.58 $29.15 $29.15 1,671
2022-10-20 $28.99 $29.15 $28.79 $28.82 $28.82 11,085
2022-10-19 $28.94 $28.94 $28.83 $28.92 $28.92 7,440
2022-10-18 $29.38 $29.38 $29.00 $29.13 $29.13 8,232
2022-10-17 $29.17 $29.17 $29.17 $29.17 $29.17 92
2022-10-14 $28.99 $29.05 $28.67 $28.67 $28.67 1,238
2022-10-13 $28.66 $29.33 $28.66 $29.33 $29.33 1,056
2022-10-12 $28.75 $28.79 $28.69 $28.75 $28.75 2,531
2022-10-11 $28.95 $29.16 $28.88 $28.91 $28.91 1,875
2022-10-10 $29.29 $29.29 $29.00 $29.07 $29.07 4,805
2022-10-07 $29.58 $29.58 $29.37 $29.37 $29.37 458
2022-10-06 $29.86 $29.86 $29.77 $29.77 $29.77 1,180
2022-10-05 $30.02 $30.23 $29.95 $30.16 $30.16 1,259
2022-10-04 $29.99 $30.39 $29.99 $30.34 $30.34 14,130
2022-10-03 $29.36 $29.63 $29.36 $29.57 $29.57 7,300
2022-09-30 $29.30 $29.37 $29.07 $29.07 $29.07 5,406
2022-09-29 $29.41 $29.43 $29.26 $29.40 $29.40 39,427
2022-09-28 $29.50 $29.94 $29.48 $29.92 $29.92 3,409
2022-09-27 $29.88 $29.98 $29.49 $29.61 $29.61 6,933
2022-09-26 $29.99 $30.05 $29.73 $29.84 $29.84 14,638
2022-09-23 $31.36 $31.36 $30.96 $31.09 $30.36 8,324
2022-09-22 $32.05 $32.05 $31.90 $31.95 $31.20 1,113
2022-09-21 $32.28 $32.29 $31.99 $31.99 $31.23 1,862
2022-09-20 $32.41 $32.41 $32.18 $32.30 $31.53 6,629
2022-09-19 $32.37 $32.75 $32.37 $32.71 $31.94 12,328
2022-09-16 $32.46 $32.67 $32.46 $32.67 $32.67 3,133
2022-09-15 $32.72 $32.85 $32.57 $32.57 $32.57 2,603
2022-09-14 $32.73 $32.96 $32.73 $32.84 $32.84 2,464
2022-09-13 $33.17 $33.17 $32.66 $32.66 $32.66 2,179
2022-09-12 $33.50 $33.72 $33.41 $33.65 $33.65 6,724
2022-09-09 $33.05 $33.36 $33.05 $33.36 $33.36 2,920
2022-09-08 $32.37 $32.64 $32.37 $32.64 $32.64 724
2022-09-07 $31.98 $32.40 $31.98 $32.40 $32.40 2,328
2022-09-06 $32.51 $32.68 $32.35 $32.39 $32.39 3,475
2022-09-02 $32.99 $32.99 $32.86 $32.86 $32.86 900
2022-09-01 $33.07 $33.14 $32.90 $33.09 $33.09 1,655
2022-08-31 $33.75 $33.75 $33.52 $33.52 $33.52 893
2022-08-30 $34.08 $34.08 $33.60 $33.60 $33.60 1,586
2022-08-29 $33.76 $33.98 $33.76 $33.91 $33.91 4,702
2022-08-26 $34.68 $34.82 $34.17 $34.17 $34.17 1,668
2022-08-25 $34.36 $34.58 $34.36 $34.58 $34.58 3,261
2022-08-24 $34.12 $34.28 $34.12 $34.21 $34.21 1,237
2022-08-23 $33.91 $34.30 $33.91 $34.17 $34.17 2,299
2022-08-22 $34.28 $34.28 $34.09 $34.09 $34.09 1,638
2022-08-19 $34.39 $34.52 $34.39 $34.39 $34.39 1,176
2022-08-18 $34.65 $34.70 $34.61 $34.62 $34.62 4,854
2022-08-17 $34.58 $34.79 $34.58 $34.79 $34.79 1,551
2022-08-16 $34.78 $34.94 $34.78 $34.94 $34.94 1,510
2022-08-15 $34.90 $35.07 $34.89 $35.07 $35.07 3,882
2022-08-12 $35.47 $35.62 $35.47 $35.60 $35.60 1,173
2022-08-11 $35.52 $35.70 $35.41 $35.41 $35.41 3,246
2022-08-10 $35.00 $35.22 $35.00 $35.20 $35.20 1,582
2022-08-09 $34.47 $34.53 $34.46 $34.47 $34.47 1,189
2022-08-08 $34.67 $34.77 $34.55 $34.55 $34.55 1,230
2022-08-05 $34.46 $34.49 $34.46 $34.49 $34.49 850
2022-08-04 $34.34 $34.42 $34.34 $34.37 $34.37 1,720
2022-08-03 $34.32 $34.41 $34.24 $34.41 $34.41 1,450
2022-08-02 $34.53 $34.81 $34.44 $34.44 $34.44 5,587
2022-08-01 $34.68 $34.83 $34.66 $34.72 $34.72 1,859
2022-07-29 $34.55 $34.79 $34.55 $34.79 $34.79 6,444
2022-07-28 $34.57 $34.69 $34.44 $34.63 $34.63 2,541
2022-07-27 $34.07 $34.43 $34.07 $34.40 $34.40 3,058
2022-07-26 $34.19 $34.19 $33.96 $33.96 $33.96 5,050
2022-07-25 $34.14 $34.23 $34.10 $34.21 $34.21 2,829
2022-07-22 $34.06 $34.06 $33.89 $33.96 $33.96 1,845
2022-07-21 $33.64 $33.77 $33.54 $33.76 $33.76 3,885
2022-07-20 $33.52 $33.57 $33.50 $33.50 $33.50 2,405
2022-07-19 $33.36 $33.56 $33.36 $33.50 $33.50 1,469
2022-07-18 $33.14 $33.17 $32.78 $32.78 $32.78 148,515
2022-07-15 $32.31 $32.52 $32.26 $32.50 $32.50 9,329
2022-07-14 $32.16 $32.48 $32.15 $32.47 $32.47 46,873
2022-07-13 $32.59 $32.77 $32.48 $32.76 $32.76 2,428
2022-07-12 $32.87 $32.91 $32.73 $32.73 $32.73 2,732
2022-07-11 $32.82 $32.82 $32.67 $32.67 $32.67 4,307
2022-07-08 $33.37 $33.38 $33.13 $33.25 $33.25 127,380
2022-07-07 $32.86 $33.06 $32.86 $32.98 $32.98 2,697
2022-07-06 $32.64 $32.64 $32.41 $32.55 $32.55 968
2022-07-05 $32.45 $32.66 $32.35 $32.66 $32.66 4,214
2022-07-01 $32.87 $33.18 $32.84 $33.18 $33.18 5,060
2022-06-30 $32.90 $33.13 $32.72 $33.13 $33.13 3,349
2022-06-29 $33.47 $33.47 $33.34 $33.37 $33.37 561
2022-06-28 $33.90 $33.90 $33.44 $33.44 $33.44 2,805
2022-06-27 $33.50 $33.55 $33.42 $33.47 $33.47 4,417
2022-06-24 $33.05 $33.37 $33.05 $33.37 $33.37 2,499
2022-06-23 $32.81 $32.82 $32.53 $32.70 $32.70 4,429
2022-06-22 $32.84 $32.97 $32.83 $32.89 $32.89 2,657
2022-06-21 $33.05 $33.25 $33.03 $33.16 $33.16 4,128
2022-06-17 $32.56 $32.66 $32.47 $32.47 $32.47 5,631
2022-06-16 $32.69 $33.06 $32.69 $32.95 $32.95 7,267
2022-06-15 $33.27 $33.54 $33.24 $33.54 $33.54 3,806
2022-06-14 $33.30 $33.30 $32.95 $33.06 $33.06 2,028
2022-06-13 $33.64 $33.64 $33.28 $33.30 $33.30 10,943
2022-06-10 $34.05 $34.09 $33.91 $34.02 $34.02 5,397
2022-06-09 $35.07 $35.07 $34.63 $34.63 $34.63 5,026
2022-06-08 $36.59 $36.63 $36.37 $36.40 $35.33 5,667
2022-06-07 $36.84 $37.23 $36.84 $37.23 $36.14 2,102
2022-06-06 $37.28 $37.32 $36.98 $37.06 $35.98 6,633
2022-06-03 $37.26 $37.42 $37.26 $37.35 $36.26 1,493
2022-06-02 $37.37 $37.68 $37.33 $37.68 $36.58 2,519
2022-06-01 $37.57 $37.57 $37.18 $37.18 $36.09 634
2022-05-31 $37.00 $37.11 $36.99 $36.99 $35.91 2,985
2022-05-27 $37.36 $37.59 $37.36 $37.57 $36.47 6,480
2022-05-26 $36.70 $37.17 $36.70 $37.17 $36.08 1,153
2022-05-25 $36.79 $36.98 $36.61 $36.84 $35.76 45,428
2022-05-24 $36.59 $36.79 $36.59 $36.76 $35.68 1,748
2022-05-23 $36.56 $36.94 $36.56 $36.82 $35.74 1,497
2022-05-20 $36.31 $36.36 $35.93 $36.22 $35.16 2,927
2022-05-19 $35.61 $35.95 $35.61 $35.90 $34.85 3,543
2022-05-18 $36.15 $36.15 $35.68 $35.68 $34.64 4,435
2022-05-17 $36.12 $36.24 $36.08 $36.24 $35.18 3,595
2022-05-16 $35.75 $35.81 $35.70 $35.76 $34.72 1,865
2022-05-13 $35.70 $35.91 $35.70 $35.90 $34.84 28,299
2022-05-12 $34.96 $35.18 $34.85 $34.91 $33.88 1,781
2022-05-11 $35.31 $35.70 $35.17 $35.17 $34.14 3,836
2022-05-10 $35.56 $35.59 $35.10 $35.23 $34.20 15,554
2022-05-09 $35.66 $35.66 $35.29 $35.30 $34.27 15,548
2022-05-06 $36.41 $36.41 $36.04 $36.26 $35.19 2,566
2022-05-05 $36.98 $36.98 $35.95 $36.43 $35.36 15,990
2022-05-04 $36.67 $37.27 $36.58 $37.27 $36.17 1,166
2022-05-03 $36.74 $36.74 $36.56 $36.69 $35.61 6,283
2022-05-02 $36.31 $36.34 $35.95 $36.32 $35.26 7,684
2022-04-29 $36.78 $36.85 $36.19 $36.19 $35.13 2,769
2022-04-28 $36.28 $36.48 $36.21 $36.48 $35.41 2,086
2022-04-27 $36.03 $36.24 $35.93 $35.97 $34.92 6,002
2022-04-26 $36.18 $36.18 $35.91 $35.92 $34.87 8,591
2022-04-25 $36.33 $36.61 $36.03 $36.32 $35.26 12,828
2022-04-22 $37.08 $37.08 $36.63 $36.63 $35.55 3,319
2022-04-21 $37.88 $37.88 $37.18 $37.22 $36.13 6,332
2022-04-20 $37.83 $37.99 $37.83 $37.86 $36.75 8,960
2022-04-19 $37.45 $37.74 $37.45 $37.74 $36.63 4,540
2022-04-18 $37.56 $37.56 $37.39 $37.46 $36.36 2,928
2022-04-14 $37.66 $37.66 $37.52 $37.52 $36.42 2,782
2022-04-13 $37.29 $37.49 $37.26 $37.45 $36.35 3,619
2022-04-12 $37.49 $37.57 $37.32 $37.34 $36.24 878
2022-04-11 $37.72 $37.72 $37.48 $37.50 $36.40 5,107
2022-04-08 $37.81 $37.93 $37.81 $37.83 $36.72 1,204
2022-04-07 $37.93 $37.93 $37.75 $37.90 $36.79 1,730
2022-04-06 $37.85 $37.96 $37.80 $37.93 $36.82 31,237
2022-04-05 $38.70 $38.72 $38.33 $38.33 $37.20 3,300
2022-04-04 $38.63 $38.87 $38.63 $38.83 $37.69 1,490
2022-04-01 $38.21 $38.32 $38.21 $38.32 $37.19 1,209
2022-03-31 $38.39 $38.39 $38.07 $38.07 $36.96 2,377
2022-03-30 $38.50 $38.81 $38.50 $38.60 $37.47 5,153
2022-03-29 $38.51 $38.51 $38.17 $38.45 $37.32 2,743
2022-03-28 $37.90 $37.94 $37.76 $37.85 $36.74 14,466
2022-03-25 $38.18 $38.44 $38.10 $38.44 $37.31 8,716
2022-03-24 $38.03 $38.20 $37.97 $38.20 $37.08 3,889
2022-03-23 $38.49 $38.54 $38.34 $38.34 $37.00 8,157
2022-03-22 $38.84 $38.85 $38.71 $38.83 $37.48 6,377
2022-03-21 $38.81 $38.84 $38.73 $38.78 $37.43 853
2022-03-18 $38.70 $38.97 $38.70 $38.91 $37.55 21,533
2022-03-17 $37.54 $38.27 $37.54 $38.27 $36.93 4,062
2022-03-16 $37.41 $37.84 $37.34 $37.84 $36.52 6,661
2022-03-15 $36.76 $37.01 $36.70 $36.92 $35.63 5,949
2022-03-14 $37.49 $37.60 $37.04 $37.22 $35.92 3,598
2022-03-11 $37.72 $37.72 $37.44 $37.52 $36.21 3,005
2022-03-10 $37.48 $37.66 $37.43 $37.59 $36.28 2,503
2022-03-09 $37.57 $37.67 $37.50 $37.64 $36.33 6,511
2022-03-08 $37.43 $37.44 $36.95 $37.05 $35.75 7,760
2022-03-07 $38.30 $38.30 $37.70 $37.70 $36.38 11,316
2022-03-04 $38.19 $38.38 $38.02 $38.38 $37.04 2,834
2022-03-03 $38.67 $38.75 $38.39 $38.49 $37.15 8,246
2022-03-02 $38.04 $38.30 $38.04 $38.30 $36.96 2,483
2022-03-01 $38.34 $38.34 $37.89 $37.95 $36.63 3,163
2022-02-28 $38.50 $38.69 $38.47 $38.55 $37.21 4,663
2022-02-25 $38.53 $38.94 $38.53 $38.94 $37.58 7,042
2022-02-24 $38.42 $38.56 $38.00 $38.56 $37.21 13,297
2022-02-23 $39.46 $39.46 $39.05 $39.06 $37.69 10,041
2022-02-22 $39.56 $39.56 $39.33 $39.33 $37.95 2,026
2022-02-18 $39.89 $39.89 $39.68 $39.77 $38.38 2,156
2022-02-17 $40.08 $40.19 $39.93 $40.07 $38.67 41,549
2022-02-16 $39.98 $40.22 $39.95 $40.21 $38.81 7,702
2022-02-15 $40.00 $40.21 $39.92 $40.13 $38.73 11,793
2022-02-14 $39.97 $40.03 $39.80 $39.94 $38.55 19,831
2022-02-11 $40.06 $40.15 $39.81 $39.81 $38.42 3,404
2022-02-10 $39.91 $40.38 $39.91 $39.94 $38.55 4,586
2022-02-09 $40.00 $40.11 $39.95 $40.08 $38.68 4,976
2022-02-08 $39.73 $39.96 $39.73 $39.96 $38.57 3,111
2022-02-07 $39.40 $39.71 $39.40 $39.55 $38.17 3,232
2022-02-04 $39.07 $39.25 $38.98 $39.15 $37.79 9,501
2022-02-03 $38.92 $38.99 $38.76 $38.76 $37.41 18,286
2022-02-02 $38.84 $39.00 $38.84 $38.94 $37.58 34,802
2022-02-01 $38.39 $38.59 $38.30 $38.59 $37.24 3,276
2022-01-31 $38.01 $38.30 $37.96 $38.30 $36.96 6,572
2022-01-28 $37.69 $37.86 $37.55 $37.86 $36.54 6,744
2022-01-27 $38.33 $38.42 $38.03 $38.03 $36.70 10,586
2022-01-26 $38.53 $38.57 $37.99 $38.17 $36.84 13,341
2022-01-25 $38.21 $38.68 $38.14 $38.55 $37.21 3,751
2022-01-24 $38.41 $38.47 $38.14 $38.45 $37.11 2,788
2022-01-21 $38.79 $38.96 $38.63 $38.64 $37.29 119,654
2022-01-20 $39.12 $39.13 $38.60 $38.60 $37.25 7,007
2022-01-19 $39.15 $39.15 $38.92 $38.92 $37.56 534
2022-01-18 $38.73 $38.86 $38.73 $38.75 $37.40 915
2022-01-14 $39.12 $39.23 $39.00 $39.15 $37.79 9,223
2022-01-13 $39.12 $39.23 $38.92 $38.92 $37.56 3,432
2022-01-12 $38.81 $38.86 $38.73 $38.83 $37.48 9,657
2022-01-11 $38.32 $38.71 $38.32 $38.66 $37.31 6,139
2022-01-10 $37.92 $38.04 $37.79 $37.99 $36.66 9,680
2022-01-07 $37.88 $37.92 $37.79 $37.90 $36.58 3,699
2022-01-06 $37.71 $37.75 $37.63 $37.63 $36.32 1,210
2022-01-05 $38.00 $38.00 $37.64 $37.64 $36.33 168,958
2022-01-04 $37.49 $37.65 $37.49 $37.65 $36.34 828
2022-01-03 $37.22 $37.22 $37.05 $37.16 $35.86 14,024
2021-12-31 $36.99 $37.18 $36.90 $37.03 $35.74 51,759
2021-12-30 $37.40 $37.40 $37.20 $37.23 $35.94 9,142
2021-12-29 $37.28 $37.28 $37.09 $37.22 $35.92 12,056
2021-12-28 $37.00 $37.19 $37.00 $37.09 $35.80 3,286
2021-12-27 $36.87 $36.98 $36.87 $36.98 $35.69 3,249
2021-12-23 $36.73 $36.87 $36.73 $36.87 $35.58 3,844
2021-12-22 $36.36 $36.66 $36.36 $36.65 $35.38 9,169
2021-12-21 $36.44 $36.60 $36.44 $36.56 $35.29 3,458
2021-12-20 $36.31 $36.35 $36.17 $36.35 $35.08 5,162
2021-12-17 $36.89 $36.89 $36.72 $36.72 $35.44 7,740
2021-12-16 $37.01 $37.01 $36.80 $36.83 $35.55 172,825
2021-12-15 $36.53 $36.76 $36.40 $36.76 $35.47 3,110
2021-12-14 $36.36 $36.36 $36.23 $36.36 $35.09 5,903
2021-12-13 $36.43 $36.49 $36.39 $36.39 $35.12 1,012
2021-12-10 $37.28 $37.42 $37.28 $37.41 $35.56 5,472
2021-12-09 $37.09 $37.23 $37.09 $37.18 $35.35 1,201
2021-12-08 $37.24 $37.30 $37.23 $37.30 $35.45 5,629
2021-12-07 $37.16 $37.35 $37.16 $37.35 $35.50 2,451
2021-12-06 $36.79 $36.88 $36.79 $36.85 $35.03 2,348
2021-12-03 $36.67 $36.67 $36.37 $36.63 $34.82 239,576
2021-12-02 $36.40 $36.42 $36.39 $36.42 $34.62 700
2021-12-01 $36.47 $36.63 $36.02 $36.02 $34.24 2,447
2021-11-30 $36.21 $36.27 $35.79 $36.03 $34.25 7,375
2021-11-29 $36.68 $36.68 $36.53 $36.57 $34.76 2,195
2021-11-26 $36.71 $36.71 $36.42 $36.46 $34.65 1,706
2021-11-24 $37.38 $37.51 $37.38 $37.51 $35.65 981
2021-11-23 $37.44 $37.56 $37.35 $37.56 $35.70 1,962
2021-11-22 $37.40 $37.40 $37.26 $37.26 $35.41 1,627
2021-11-19 $37.35 $37.37 $37.24 $37.28 $35.43 1,873
2021-11-18 $37.44 $37.44 $37.25 $37.34 $35.50 3,557
2021-11-17 $37.49 $37.50 $37.44 $37.50 $35.65 2,809
2021-11-16 $37.76 $37.76 $37.69 $37.71 $35.85 2,255
2021-11-15 $37.92 $37.96 $37.85 $37.85 $35.98 1,792
2021-11-12 $38.04 $38.14 $38.04 $38.14 $36.25 2,715
2021-11-11 $38.06 $38.06 $37.93 $38.06 $36.18 1,671
2021-11-10 $37.85 $37.85 $37.61 $37.63 $35.77 1,984
2021-11-09 $38.04 $38.04 $37.80 $37.87 $36.00 5,194
2021-11-08 $38.04 $38.18 $38.04 $38.16 $36.27 3,121
2021-11-05 $37.91 $38.03 $37.89 $38.00 $36.12 6,741
2021-11-04 $38.04 $38.04 $37.96 $38.04 $36.16 914
2021-11-03 $37.86 $38.08 $37.76 $38.08 $36.20 3,617
2021-11-02 $37.98 $37.98 $37.88 $37.88 $36.01 875
2021-11-01 $38.18 $38.27 $38.18 $38.24 $36.35 845
2021-10-29 $37.92 $37.94 $37.89 $37.92 $36.04 802
2021-10-28 $37.97 $37.97 $37.90 $37.91 $36.04 2,545
2021-10-27 $38.04 $38.09 $37.89 $37.89 $36.02 2,646
2021-10-26 $38.34 $38.35 $38.12 $38.12 $36.23 1,584
2021-10-25 $38.38 $38.45 $38.34 $38.37 $36.48 6,010
2021-10-22 $38.44 $38.46 $38.28 $38.40 $36.51 2,243
2021-10-21 $38.37 $38.37 $38.28 $38.35 $36.45 4,364
2021-10-20 $38.46 $38.46 $38.40 $38.40 $36.50 949
2021-10-19 $38.26 $38.46 $38.26 $38.44 $36.54 1,765
2021-10-18 $38.32 $38.49 $38.29 $38.42 $36.52 13,097
2021-10-15 $38.19 $38.39 $38.19 $38.39 $36.49 4,063
2021-10-14 $38.08 $38.11 $38.08 $38.11 $36.22 401
2021-10-13 $38.05 $38.11 $38.05 $38.11 $36.22 2,660
2021-10-12 $38.31 $38.34 $38.20 $38.20 $36.31 1,829
2021-10-11 $38.45 $38.50 $38.22 $38.22 $36.33 1,340
2021-10-08 $38.35 $38.38 $38.32 $38.32 $36.43 1,632
2021-10-07 $38.20 $38.34 $38.20 $38.29 $36.40 1,830
2021-10-06 $37.80 $38.06 $37.67 $38.06 $36.18 5,870
2021-10-05 $37.82 $37.89 $37.79 $37.82 $35.95 1,996
2021-10-04 $37.52 $37.52 $37.23 $37.36 $35.51 1,937
2021-10-01 $37.33 $37.43 $37.24 $37.42 $35.57 2,647
2021-09-30 $37.75 $37.75 $37.50 $37.54 $35.69 4,573
2021-09-29 $38.05 $38.05 $37.73 $37.77 $35.90 2,902
2021-09-28 $37.68 $37.69 $37.50 $37.57 $35.71 11,704
2021-09-27 $37.97 $38.13 $37.97 $38.12 $36.23 1,086
2021-09-24 $37.71 $37.73 $37.65 $37.70 $35.84 3,998
2021-09-23 $38.95 $39.05 $38.91 $38.91 $36.29 9,573
2021-09-22 $38.69 $38.84 $38.69 $38.71 $36.10 938
2021-09-21 $38.71 $38.71 $38.54 $38.57 $35.98 3,083
2021-09-20 $38.18 $38.21 $37.87 $38.09 $35.53 4,774
2021-09-17 $39.36 $39.36 $39.18 $39.23 $36.59 984
2021-09-16 $39.92 $39.98 $39.90 $39.96 $37.27 852
2021-09-15 $40.02 $40.27 $40.02 $40.26 $37.55 793
2021-09-14 $40.38 $40.39 $40.22 $40.22 $37.51 3,785
2021-09-13 $40.54 $40.61 $40.50 $40.59 $37.85 2,878
2021-09-10 $40.50 $40.50 $40.20 $40.20 $37.49 4,545
2021-09-09 $40.10 $40.14 $40.09 $40.14 $37.44 583
2021-09-08 $40.16 $40.16 $40.00 $40.02 $37.33 1,899
2021-09-07 $40.09 $40.18 $40.03 $40.14 $37.44 1,316
2021-09-03 $40.30 $40.41 $40.30 $40.38 $37.66 1,348
2021-09-02 $40.18 $40.18 $40.00 $40.03 $37.33 5,338
2021-09-01 $40.01 $40.01 $39.83 $39.97 $37.28 3,760
2021-08-31 $39.79 $39.79 $39.64 $39.65 $36.98 2,904
2021-08-30 $39.80 $39.82 $39.65 $39.77 $37.09 4,136
2021-08-27 $39.63 $39.63 $39.63 $39.63 $36.96 146
2021-08-26 $39.57 $39.59 $39.42 $39.47 $36.82 3,200
2021-08-25 $39.56 $39.70 $39.56 $39.67 $37.00 2,163
2021-08-24 $39.54 $39.60 $39.54 $39.57 $36.91 1,207
2021-08-23 $39.37 $39.41 $39.37 $39.41 $36.76 313
2021-08-20 $39.13 $39.30 $39.12 $39.30 $36.65 2,373
2021-08-19 $39.28 $39.38 $38.99 $39.30 $36.65 7,056
2021-08-18 $39.93 $39.93 $39.72 $39.72 $37.05 461
2021-08-17 $39.87 $39.87 $39.69 $39.84 $37.15 1,121
2021-08-16 $40.29 $40.46 $40.29 $40.46 $37.74 1,659
2021-08-13 $40.51 $40.51 $40.41 $40.47 $37.75 1,426
2021-08-12 $40.40 $40.46 $40.40 $40.46 $37.73 1,360
2021-08-11 $40.44 $40.51 $40.42 $40.51 $37.78 1,529
2021-08-10 $39.98 $40.01 $39.95 $40.01 $37.32 1,176
2021-08-09 $40.22 $40.22 $40.08 $40.08 $37.38 582
2021-08-06 $40.04 $40.18 $40.01 $40.05 $37.35 3,291
2021-08-05 $40.23 $40.27 $40.11 $40.15 $37.44 3,384
2021-08-04 $40.37 $40.37 $40.24 $40.31 $37.60 1,260
2021-08-03 $40.35 $40.44 $40.35 $40.42 $37.70 1,873
2021-08-02 $40.33 $40.44 $40.20 $40.20 $37.49 1,818
2021-07-30 $40.02 $40.03 $39.97 $39.97 $37.28 1,116
2021-07-29 $40.45 $40.47 $40.37 $40.37 $37.65 3,534
2021-07-28 $40.19 $40.44 $40.19 $40.44 $37.72 2,914
2021-07-27 $40.11 $40.17 $39.92 $40.17 $37.46 3,354
2021-07-26 $40.44 $40.47 $40.44 $40.47 $37.74 929
2021-07-23 $40.53 $40.62 $40.53 $40.62 $37.88 1,034
2021-07-22 $40.71 $40.71 $40.50 $40.55 $37.82 4,214
2021-07-21 $40.34 $40.52 $40.32 $40.52 $37.79 736
2021-07-20 $39.74 $40.29 $39.74 $40.24 $37.53 5,918
2021-07-19 $40.09 $40.09 $39.83 $39.87 $37.19 3,536
2021-07-16 $40.77 $40.77 $40.57 $40.57 $37.84 7,071
2021-07-15 $40.69 $40.87 $40.69 $40.81 $38.06 3,050
2021-07-14 $40.91 $40.92 $40.85 $40.86 $38.11 3,096
2021-07-13 $40.73 $40.83 $40.71 $40.73 $37.99 2,781
2021-07-12 $40.38 $40.69 $40.38 $40.63 $37.89 2,542
2021-07-09 $40.26 $40.61 $40.26 $40.57 $37.84 6,301
2021-07-08 $39.93 $40.00 $39.74 $39.91 $37.22 4,933
2021-07-07 $40.61 $40.61 $40.44 $40.52 $37.79 2,638
2021-07-06 $40.83 $40.83 $40.43 $40.57 $37.84 2,862
2021-07-02 $40.86 $40.90 $40.71 $40.90 $38.14 4,156
2021-07-01 $40.53 $40.59 $40.48 $40.57 $37.83 1,622
2021-06-30 $40.52 $40.54 $40.40 $40.54 $37.81 6,848
2021-06-29 $40.70 $40.75 $40.56 $40.65 $37.92 5,533
2021-06-28 $40.97 $40.97 $40.82 $40.87 $38.11 1,604
2021-06-25 $41.07 $41.07 $40.89 $41.00 $38.24 6,947
2021-06-24 $40.85 $40.91 $40.76 $40.86 $38.11 2,665
2021-06-23 $40.58 $40.60 $40.41 $40.41 $37.69 3,928
2021-06-22 $40.56 $40.63 $40.51 $40.60 $37.87 822
2021-06-21 $40.39 $40.59 $40.38 $40.59 $37.86 2,978
2021-06-18 $40.38 $40.47 $40.22 $40.28 $37.57 3,721
2021-06-17 $41.00 $41.03 $40.93 $41.03 $38.27 2,590
2021-06-16 $41.45 $41.45 $41.01 $41.08 $38.31 3,531
2021-06-15 $41.35 $41.35 $41.28 $41.28 $38.50 906
2021-06-14 $41.50 $41.52 $41.37 $41.49 $38.70 3,464
2021-06-11 $41.70 $41.70 $41.47 $41.54 $38.75 1,952
2021-06-10 $41.66 $41.74 $41.65 $41.65 $38.84 1,610
2021-06-09 $42.06 $42.06 $41.87 $41.87 $38.69 2,745
2021-06-08 $42.00 $42.09 $41.93 $42.08 $38.88 1,169
2021-06-07 $42.21 $42.21 $41.97 $42.09 $38.89 1,317
2021-06-04 $42.01 $42.04 $42.01 $42.04 $38.84 691
2021-06-03 $41.73 $41.75 $41.71 $41.75 $38.58 1,365
2021-06-02 $42.14 $42.14 $42.05 $42.05 $38.85 892
2021-06-01 $41.97 $41.97 $41.76 $41.76 $38.59 2,336
2021-05-28 $41.93 $42.03 $41.93 $41.97 $38.78 2,460
2021-05-27 $41.82 $41.84 $41.67 $41.75 $38.58 4,671
2021-05-26 $41.63 $41.63 $41.63 $41.63 $38.47 140
2021-05-25 $41.67 $41.67 $41.51 $41.58 $38.42 1,608
2021-05-24 $41.67 $41.67 $41.62 $41.62 $38.46 776
2021-05-21 $41.58 $41.58 $41.28 $41.42 $38.27 926
2021-05-20 $41.52 $41.66 $41.52 $41.65 $38.48 2,027
2021-05-19 $41.18 $41.22 $41.15 $41.22 $38.09 1,178
2021-05-18 $41.56 $41.56 $41.41 $41.41 $38.26 4,022
2021-05-17 $41.16 $41.18 $41.04 $41.13 $38.00 3,782
2021-05-14 $41.13 $41.26 $41.13 $41.26 $38.12 2,761
2021-05-13 $40.99 $41.15 $40.93 $41.12 $37.99 4,161
2021-05-12 $41.22 $41.22 $40.75 $40.75 $37.65 3,130
2021-05-11 $41.39 $41.71 $41.36 $41.71 $38.54 8,064
2021-05-10 $42.35 $42.51 $42.21 $42.21 $39.00 4,460
2021-05-07 $41.86 $42.20 $41.86 $42.09 $38.89 5,919
2021-05-06 $41.53 $41.73 $41.51 $41.73 $38.56 3,373
2021-05-05 $41.19 $41.38 $41.16 $41.28 $38.14 23,700
2021-05-04 $41.07 $41.07 $40.71 $40.78 $37.68 117,261
2021-05-03 $41.15 $41.15 $40.69 $41.09 $37.96 62,246
2021-04-30 $41.20 $41.21 $40.94 $40.94 $37.82 9,758
2021-04-29 $41.55 $41.55 $41.18 $41.40 $38.25 7,162
2021-04-28 $41.26 $41.31 $41.12 $41.24 $38.11 8,145
2021-04-27 $41.28 $41.28 $41.16 $41.26 $38.12 3,360
2021-04-26 $41.33 $41.45 $41.31 $41.37 $38.23 2,113
2021-04-23 $41.31 $41.41 $41.26 $41.41 $38.26 2,790
2021-04-22 $41.24 $41.25 $40.95 $41.01 $37.89 3,978
2021-04-21 $41.12 $41.41 $41.12 $41.41 $38.26 2,187
2021-04-20 $41.34 $41.34 $40.94 $41.01 $37.89 138,333
2021-04-19 $41.62 $41.62 $41.31 $41.31 $38.17 2,282
2021-04-16 $41.36 $41.54 $41.36 $41.52 $38.36 4,417
2021-04-15 $41.57 $41.57 $41.47 $41.47 $38.32 2,801
2021-04-14 $41.20 $41.30 $41.16 $41.16 $38.03 3,828
2021-04-13 $40.97 $41.07 $40.97 $41.07 $37.94 5,556
2021-04-12 $41.06 $41.06 $40.91 $40.95 $37.84 7,559
2021-04-09 $41.02 $41.12 $41.02 $41.12 $37.99 2,819
2021-04-08 $41.05 $41.05 $40.96 $40.99 $37.87 2,376
2021-04-07 $40.80 $40.96 $40.77 $40.87 $37.77 3,524
2021-04-06 $40.92 $40.98 $40.90 $40.90 $37.79 5,991
2021-04-05 $40.81 $41.17 $40.80 $41.09 $37.97 5,491
2021-04-01 $40.64 $40.82 $40.62 $40.82 $37.71 13,981
2021-03-31 $40.74 $40.85 $40.71 $40.84 $37.73 2,452
2021-03-30 $41.24 $41.49 $41.24 $41.27 $38.13 3,897
2021-03-29 $41.33 $41.36 $41.15 $41.25 $38.11 2,346
2021-03-26 $40.85 $41.31 $40.85 $41.31 $38.17 5,932
2021-03-25 $40.60 $40.86 $40.47 $40.83 $37.73 3,487
2021-03-24 $40.99 $41.06 $40.94 $40.94 $37.39 2,760
2021-03-23 $41.78 $41.82 $41.50 $41.50 $37.90 4,415
2021-03-22 $42.30 $42.42 $42.26 $42.33 $38.66 2,945
2021-03-19 $41.99 $42.27 $41.03 $42.21 $38.55 4,921
2021-03-18 $42.20 $42.49 $42.09 $42.09 $38.44 12,067
2021-03-17 $42.00 $42.00 $41.77 $41.91 $38.27 3,119
2021-03-16 $42.00 $42.09 $41.91 $41.91 $38.27 2,174
2021-03-15 $41.91 $42.02 $41.91 $42.02 $38.37 1,789
2021-03-12 $41.93 $42.14 $41.93 $42.14 $38.48 2,386
2021-03-11 $42.09 $42.18 $41.93 $41.98 $38.34 9,994
2021-03-10 $42.06 $42.06 $41.88 $41.95 $38.31 6,336
2021-03-09 $42.31 $42.34 $42.31 $42.34 $38.67 772
2021-03-08 $41.98 $42.17 $41.89 $42.03 $38.38 4,783
2021-03-05 $41.95 $41.97 $41.55 $41.89 $38.26 2,980
2021-03-04 $41.90 $41.95 $41.49 $41.64 $38.03 8,076
2021-03-03 $41.62 $41.90 $41.57 $41.57 $37.96 7,116
2021-03-02 $41.57 $41.57 $41.35 $41.50 $37.90 7,401
2021-03-01 $42.27 $42.27 $41.78 $41.89 $38.25 97,375
2021-02-26 $41.88 $41.88 $41.41 $41.49 $37.89 6,516
2021-02-25 $42.33 $42.44 $41.93 $41.93 $38.29 6,668
2021-02-24 $41.71 $42.02 $41.58 $42.02 $38.37 2,792
2021-02-23 $41.73 $42.18 $41.61 $42.04 $38.39 6,961
2021-02-22 $41.09 $41.37 $41.09 $41.22 $37.64 4,225
2021-02-19 $40.91 $41.00 $40.91 $40.92 $37.37 1,496
2021-02-18 $40.96 $40.96 $40.76 $40.93 $37.38 3,899
2021-02-17 $41.21 $41.36 $41.06 $41.36 $37.77 14,593
2021-02-16 $41.19 $41.25 $41.12 $41.12 $37.55 5,412
2021-02-12 $40.20 $40.45 $40.19 $40.34 $36.84 63,397
2021-02-11 $39.98 $40.33 $39.98 $40.23 $36.74 11,332
2021-02-10 $39.86 $40.14 $39.66 $39.88 $36.42 5,172
2021-02-09 $39.70 $39.83 $39.56 $39.78 $36.33 6,169
2021-02-08 $39.70 $39.89 $39.70 $39.80 $36.35 3,880
2021-02-05 $39.23 $39.66 $39.16 $39.43 $36.01 9,723
2021-02-04 $39.08 $39.42 $39.08 $39.42 $36.00 1,040
2021-02-03 $39.09 $39.19 $39.09 $39.19 $35.79 1,073
2021-02-02 $38.90 $39.06 $38.87 $39.05 $35.66 2,154
2021-02-01 $38.92 $38.92 $38.54 $38.76 $35.39 7,860
2021-01-29 $38.60 $38.60 $38.12 $38.18 $34.86 3,956
2021-01-28 $39.08 $39.24 $39.08 $39.14 $35.74 1,641
2021-01-27 $39.15 $39.20 $38.84 $38.84 $35.47 1,540
2021-01-26 $39.51 $39.90 $39.51 $39.76 $36.31 12,297
2021-01-25 $39.54 $39.64 $39.28 $39.63 $36.19 2,437
2021-01-22 $39.65 $39.81 $39.44 $39.75 $36.30 6,581
2021-01-21 $40.41 $40.56 $40.09 $40.43 $36.92 5,971
2021-01-20 $40.18 $40.43 $40.18 $40.37 $36.87 4,852
2021-01-19 $39.74 $39.91 $39.71 $39.84 $36.39 4,051
2021-01-15 $39.70 $39.75 $39.26 $39.55 $36.12 4,346
2021-01-14 $39.81 $40.12 $39.72 $40.01 $36.54 78,888
2021-01-13 $39.92 $39.92 $39.77 $39.82 $36.37 3,499
2021-01-12 $39.53 $39.76 $39.44 $39.63 $36.19 3,779
2021-01-11 $38.54 $39.37 $38.54 $39.20 $35.80 6,525
2021-01-08 $39.57 $39.57 $39.25 $39.48 $36.05 2,688
2021-01-07 $39.04 $39.28 $38.95 $39.19 $35.79 7,821
2021-01-06 $38.72 $39.26 $38.71 $38.80 $35.43 5,562
2021-01-05 $38.30 $38.67 $38.19 $38.51 $35.17 4,887
2021-01-04 $38.00 $38.00 $37.53 $37.56 $34.30 3,375
2020-12-31 $37.97 $37.97 $37.47 $37.83 $34.55 1,514
2020-12-30 $37.83 $37.99 $37.74 $37.94 $34.65 6,029
2020-12-29 $37.69 $37.69 $37.50 $37.55 $34.29 11,094
2020-12-28 $37.60 $37.70 $37.49 $37.53 $34.28 7,762
2020-12-24 $37.59 $37.67 $37.37 $37.66 $34.39 4,795
2020-12-23 $37.24 $37.63 $37.24 $37.47 $34.22 7,849
2020-12-22 $37.17 $37.32 $37.16 $37.20 $33.97 4,926
2020-12-21 $37.46 $37.46 $37.09 $37.43 $34.18 4,670
2020-12-18 $37.82 $37.90 $37.72 $37.72 $34.45 5,537
2020-12-17 $37.73 $37.91 $37.71 $37.83 $34.54 3,933
2020-12-16 $37.67 $37.85 $37.62 $37.85 $34.57 6,232
2020-12-15 $37.60 $37.80 $37.53 $37.62 $34.36 3,625
2020-12-14 $37.94 $37.94 $37.74 $37.74 $34.47 5,562
2020-12-11 $37.64 $37.99 $37.64 $37.88 $34.48 6,587
2020-12-10 $37.71 $37.86 $37.71 $37.86 $34.47 1,297
2020-12-09 $37.87 $37.87 $37.52 $37.67 $34.29 5,105
2020-12-08 $37.55 $37.82 $37.43 $37.78 $34.39 6,008
2020-12-07 $37.68 $37.94 $37.62 $37.64 $34.26 17,821
2020-12-04 $37.75 $37.98 $37.74 $37.88 $34.48 11,205
2020-12-03 $37.82 $37.86 $37.51 $37.52 $34.15 3,597
2020-12-02 $37.27 $37.74 $37.27 $37.74 $34.36 10,117
2020-12-01 $37.32 $37.65 $37.23 $37.45 $34.09 9,497
2020-11-30 $37.30 $37.32 $36.66 $36.84 $33.54 10,815
2020-11-27 $37.87 $37.98 $37.80 $37.85 $34.46 2,140
2020-11-25 $37.78 $38.49 $37.78 $38.02 $34.61 29,087
2020-11-24 $37.50 $37.98 $37.42 $37.85 $34.46 8,700
2020-11-23 $37.28 $37.28 $37.07 $37.16 $33.83 4,980
2020-11-20 $36.99 $37.10 $36.97 $37.02 $33.70 5,613
2020-11-19 $36.86 $36.90 $36.73 $36.90 $33.59 4,185
2020-11-18 $36.93 $37.11 $36.79 $36.79 $33.49 6,486
2020-11-17 $36.49 $36.82 $36.49 $36.77 $33.47 4,995
2020-11-16 $36.20 $36.40 $36.20 $36.31 $33.05 11,962
2020-11-13 $35.74 $36.01 $35.70 $35.88 $32.67 4,355
2020-11-12 $35.87 $35.87 $35.56 $35.56 $32.37 4,188
2020-11-11 $36.25 $36.42 $36.25 $36.32 $33.06 24,471
2020-11-10 $35.58 $35.82 $35.58 $35.80 $32.59 14,742
2020-11-09 $34.93 $35.00 $34.74 $34.74 $31.62 2,886
2020-11-06 $33.95 $34.07 $33.95 $34.02 $30.97 1,214
2020-11-05 $33.96 $34.06 $33.95 $34.03 $30.98 2,552
2020-11-04 $33.21 $33.60 $33.21 $33.52 $30.51 5,693
2020-11-03 $33.02 $33.02 $33.02 $33.02 $30.06 545
2020-11-02 $32.36 $32.38 $32.17 $32.30 $29.40 3,092
2020-10-30 $32.26 $32.26 $32.08 $32.14 $29.26 1,977
2020-10-29 $32.23 $32.28 $32.15 $32.19 $29.30 2,021
2020-10-28 $32.35 $32.38 $31.96 $32.06 $29.19 6,741
2020-10-27 $32.86 $32.96 $32.86 $32.88 $29.93 871
2020-10-26 $33.12 $33.12 $32.88 $33.05 $30.09 3,120
2020-10-23 $33.20 $33.31 $33.20 $33.31 $30.32 3,787
2020-10-22 $33.14 $33.14 $33.11 $33.13 $30.15 880
2020-10-21 $33.14 $33.16 $33.14 $33.14 $30.17 669
2020-10-20 $33.10 $33.14 $33.00 $33.07 $30.10 4,245
2020-10-19 $33.18 $33.18 $33.00 $33.00 $30.04 1,781
2020-10-16 $33.23 $33.23 $33.18 $33.18 $30.20 471
2020-10-15 $32.75 $32.97 $32.74 $32.97 $30.01 1,003
2020-10-14 $33.19 $33.20 $33.11 $33.11 $30.14 3,481
2020-10-13 $33.36 $33.36 $33.27 $33.27 $30.29 3,148
2020-10-12 $33.48 $33.48 $33.45 $33.45 $30.45 1,400
2020-10-09 $33.31 $33.41 $33.28 $33.31 $30.32 4,505
2020-10-08 $33.29 $33.44 $33.25 $33.36 $30.37 2,324
2020-10-07 $33.28 $33.35 $33.17 $33.31 $30.33 5,185
2020-10-06 $33.27 $33.27 $32.93 $33.03 $30.07 3,597
2020-10-05 $32.84 $33.02 $32.84 $33.02 $30.06 1,363
2020-10-02 $32.79 $32.79 $32.65 $32.71 $29.78 2,545
2020-10-01 $32.56 $32.68 $32.56 $32.68 $29.75 906
2020-09-30 $32.39 $32.63 $32.39 $32.50 $29.59 2,899
2020-09-29 $32.46 $32.46 $32.25 $32.32 $29.42 5,225
2020-09-28 $32.49 $32.56 $32.49 $32.56 $29.64 2,429
2020-09-25 $32.08 $32.18 $32.05 $32.18 $29.29 1,837
2020-09-24 $32.08 $32.35 $32.08 $32.22 $29.33 2,875
2020-09-23 $32.63 $32.63 $32.21 $32.21 $29.32 3,666
2020-09-22 $33.52 $33.52 $33.03 $33.15 $29.59 4,403
2020-09-21 $33.39 $33.39 $33.10 $33.15 $29.59 5,222
2020-09-18 $33.95 $34.00 $33.83 $33.83 $30.19 2,328
2020-09-17 $34.04 $34.13 $33.98 $34.13 $30.46 1,203
2020-09-16 $34.29 $34.36 $34.20 $34.20 $30.52 2,583
2020-09-15 $34.41 $34.57 $34.35 $34.36 $30.66 5,014
2020-09-14 $34.22 $34.22 $34.15 $34.15 $30.48 2,348
2020-09-11 $33.97 $33.97 $33.76 $33.88 $30.24 3,882
2020-09-10 $34.15 $34.15 $33.74 $33.74 $30.12 523
2020-09-09 $34.19 $34.25 $34.19 $34.23 $30.55 494
2020-09-08 $33.68 $33.90 $33.68 $33.80 $30.17 1,392
2020-09-04 $33.71 $33.98 $33.61 $33.98 $30.33 1,131
2020-09-03 $34.40 $34.40 $33.86 $33.95 $30.30 6,233
2020-09-02 $34.34 $34.45 $34.33 $34.45 $30.75 1,895
2020-09-01 $34.32 $34.32 $34.23 $34.23 $30.55 1,096
2020-08-31 $34.26 $34.33 $34.25 $34.29 $30.60 1,165
2020-08-28 $34.37 $34.40 $34.37 $34.40 $30.70 761
2020-08-27 $34.18 $34.18 $34.01 $34.04 $30.38 2,641
2020-08-26 $34.44 $34.45 $34.36 $34.38 $30.69 3,004
2020-08-25 $34.40 $34.49 $34.37 $34.45 $30.75 3,248
2020-08-24 $34.28 $34.30 $34.20 $34.26 $30.57 1,905
2020-08-21 $34.16 $34.17 $34.03 $34.17 $30.50 1,326
2020-08-20 $33.77 $34.05 $33.77 $34.05 $30.39 1,749
2020-08-19 $34.18 $34.18 $33.92 $33.92 $30.28 2,276
2020-08-18 $34.21 $34.21 $34.10 $34.16 $30.49 3,374
2020-08-17 $34.35 $34.35 $34.35 $34.35 $30.65 306
2020-08-14 $34.18 $34.18 $34.14 $34.14 $30.47 1,021
2020-08-13 $34.19 $34.19 $34.19 $34.19 $30.51 460
2020-08-12 $34.46 $34.50 $34.45 $34.45 $30.75 1,590
2020-08-11 $34.05 $34.05 $33.76 $33.76 $30.13 1,652
2020-08-10 $33.21 $33.48 $33.21 $33.43 $29.84 2,683
2020-08-07 $33.12 $33.13 $33.08 $33.08 $29.52 1,004
2020-08-06 $33.17 $33.22 $33.17 $33.22 $29.65 738
2020-08-05 $33.33 $33.33 $33.20 $33.20 $29.63 1,156
2020-08-04 $32.92 $33.13 $32.92 $33.13 $29.57 1,039
2020-08-03 $32.45 $32.62 $32.43 $32.57 $29.07 6,899
2020-07-31 $32.54 $32.54 $32.28 $32.32 $28.85 2,348
2020-07-30 $32.82 $32.82 $32.47 $32.79 $29.27 5,280
2020-07-29 $33.02 $33.04 $33.00 $33.04 $29.49 838
2020-07-28 $32.79 $32.84 $32.79 $32.79 $29.27 2,555
2020-07-27 $33.04 $33.04 $32.96 $33.04 $29.49 2,458
2020-07-24 $32.97 $32.97 $32.85 $32.89 $29.36 1,697
2020-07-23 $33.29 $33.39 $33.10 $33.10 $29.54 17,313
2020-07-22 $33.45 $33.57 $33.39 $33.46 $29.86 4,135
2020-07-21 $33.67 $33.71 $33.60 $33.60 $29.99 6,248
2020-07-20 $33.53 $33.62 $33.47 $33.62 $30.01 1,351
2020-07-17 $33.54 $33.54 $33.49 $33.49 $29.89 666
2020-07-16 $33.34 $33.52 $33.34 $33.47 $29.87 3,880
2020-07-15 $33.65 $33.66 $33.60 $33.66 $30.04 1,159
2020-07-14 $33.62 $33.66 $33.58 $33.66 $30.04 1,786
2020-07-13 $33.62 $33.67 $33.31 $33.31 $29.73 6,400
2020-07-10 $33.29 $33.50 $33.29 $33.50 $29.90 1,401
2020-07-09 $33.25 $33.40 $33.20 $33.40 $29.81 3,130
2020-07-08 $33.73 $34.04 $33.56 $34.04 $30.38 8,100
2020-07-07 $34.05 $34.07 $33.90 $33.92 $30.27 5,300
2020-07-06 $34.58 $34.64 $34.53 $34.64 $30.92 4,300
2020-07-02 $33.76 $33.86 $33.76 $33.84 $30.20 1,051
2020-07-01 $33.21 $33.28 $33.21 $33.28 $29.70 1,104
2020-06-30 $33.00 $33.16 $32.99 $33.15 $29.59 3,385
2020-06-29 $33.00 $33.00 $32.95 $32.95 $29.40 542
2020-06-26 $32.90 $33.06 $32.90 $32.99 $29.44 1,786
2020-06-25 $33.16 $33.38 $33.15 $33.38 $29.79 2,201
2020-06-24 $33.56 $33.56 $33.33 $33.33 $29.75 1,263
2020-06-23 $34.30 $34.35 $34.14 $34.14 $30.47 2,072
2020-06-22 $34.10 $34.26 $34.05 $34.19 $30.52 2,731
2020-06-19 $34.56 $34.58 $34.03 $34.03 $30.37 3,847
2020-06-18 $34.47 $34.59 $34.47 $34.53 $30.82 1,336
2020-06-17 $34.89 $35.10 $34.89 $35.01 $31.25 3,219
2020-06-16 $35.19 $35.32 $34.80 $34.80 $31.06 4,718
2020-06-15 $33.98 $34.41 $33.76 $34.36 $30.67 3,470
2020-06-12 $34.67 $34.67 $33.79 $34.48 $30.61 5,016
2020-06-11 $35.20 $35.32 $34.15 $34.15 $30.32 26,223
2020-06-10 $37.00 $37.36 $36.85 $36.98 $32.83 8,737
2020-06-09 $36.89 $37.08 $36.66 $36.96 $32.81 5,479
2020-06-08 $36.91 $37.26 $36.77 $37.18 $33.01 4,603
2020-06-05 $36.84 $36.98 $36.33 $36.73 $32.61 5,961
2020-06-04 $35.69 $35.95 $35.59 $35.60 $31.60 8,911
2020-06-03 $35.25 $35.77 $35.25 $35.73 $31.72 4,354
2020-06-02 $34.19 $34.46 $34.19 $34.42 $30.56 6,215
2020-06-01 $33.11 $33.75 $32.87 $33.75 $29.96 6,739
2020-05-29 $32.56 $32.56 $32.10 $32.45 $28.81 2,028
2020-05-28 $33.37 $33.37 $33.16 $33.19 $29.46 4,696
2020-05-27 $32.89 $32.91 $32.60 $32.91 $29.21 4,718
2020-05-26 $32.43 $32.43 $32.04 $32.08 $28.48 16,732
2020-05-22 $30.94 $30.98 $30.83 $30.98 $27.50 3,095
2020-05-21 $31.32 $31.44 $31.09 $31.15 $27.65 6,260
2020-05-20 $31.56 $31.92 $31.31 $31.71 $28.15 6,961
2020-05-19 $31.44 $31.46 $31.13 $31.13 $27.63 1,512
2020-05-18 $30.97 $31.53 $30.97 $31.48 $27.95 3,744
2020-05-15 $30.55 $30.56 $30.32 $30.56 $27.13 3,922
2020-05-14 $30.01 $30.54 $29.95 $30.54 $27.11 2,489
2020-05-13 $31.08 $31.08 $30.61 $30.73 $27.28 3,719
2020-05-12 $31.72 $31.74 $31.39 $31.39 $27.87 1,575
2020-05-11 $31.67 $31.73 $31.57 $31.73 $28.17 693
2020-05-08 $31.44 $31.56 $31.43 $31.56 $28.02 1,248
2020-05-07 $31.05 $31.09 $30.84 $30.84 $27.38 68,371
2020-05-06 $30.97 $30.97 $30.65 $30.65 $27.21 2,583
2020-05-05 $31.04 $31.08 $30.89 $30.89 $27.42 2,186
2020-05-04 $30.52 $30.67 $30.43 $30.67 $27.23 844
2020-05-01 $30.62 $30.80 $30.21 $30.34 $26.93 12,079
2020-04-30 $31.80 $31.96 $31.51 $31.59 $28.04 8,142
2020-04-29 $31.42 $31.85 $31.24 $31.66 $28.11 6,464
2020-04-28 $30.89 $31.04 $30.62 $30.62 $27.18 2,853
2020-04-27 $30.34 $30.51 $30.32 $30.45 $27.03 4,160
2020-04-24 $30.03 $30.03 $29.64 $29.96 $26.60 10,692
2020-04-23 $29.94 $30.10 $29.73 $29.74 $26.40 8,676
2020-04-22 $29.81 $29.81 $29.68 $29.72 $26.38 4,955
2020-04-21 $28.97 $29.20 $28.68 $28.90 $25.66 5,062
2020-04-20 $30.02 $30.25 $29.88 $29.88 $26.53 4,015
2020-04-17 $30.48 $30.55 $30.29 $30.55 $27.12 2,676
2020-04-16 $29.94 $29.94 $29.58 $29.76 $26.42 3,289
2020-04-15 $30.03 $30.03 $29.75 $29.87 $26.52 3,847
2020-04-14 $30.65 $30.93 $30.65 $30.79 $27.33 26,322
2020-04-13 $29.93 $30.01 $29.75 $29.98 $26.61 11,788
2020-04-09 $30.16 $30.23 $29.91 $30.12 $26.74 11,083
2020-04-08 $28.68 $29.05 $28.68 $29.04 $25.78 2,862
2020-04-07 $29.01 $29.33 $28.67 $28.67 $25.45 5,282
2020-04-06 $28.46 $28.93 $28.46 $28.93 $25.68 2,185
2020-04-03 $27.78 $27.78 $27.13 $27.30 $24.23 5,322
2020-04-02 $28.57 $28.57 $28.10 $28.50 $25.30 3,273
2020-04-01 $28.22 $28.38 $27.71 $27.72 $24.61 8,351
2020-03-31 $28.68 $28.68 $28.36 $28.41 $25.22 8,000
2020-03-30 $28.37 $28.55 $27.90 $28.55 $25.34 5,969
2020-03-27 $27.50 $27.63 $27.00 $27.35 $24.28 7,175
2020-03-26 $27.74 $28.76 $27.74 $28.63 $25.42 5,085
2020-03-25 $27.38 $27.49 $26.60 $27.27 $24.21 21,328
2020-03-24 $26.44 $27.34 $26.44 $27.32 $23.87 26,230
2020-03-23 $25.55 $25.63 $24.71 $25.01 $21.85 4,533
2020-03-20 $27.27 $27.54 $26.37 $26.40 $23.07 5,206
2020-03-19 $27.07 $27.50 $26.47 $27.28 $23.83 12,140
2020-03-18 $27.64 $28.32 $26.95 $27.38 $23.92 11,579
2020-03-17 $29.55 $30.20 $29.14 $30.20 $26.39 2,968
2020-03-16 $28.79 $29.48 $28.13 $28.74 $25.11 9,575
2020-03-13 $32.65 $32.65 $31.70 $32.45 $28.35 1,442
2020-03-12 $30.97 $32.60 $29.48 $29.72 $25.97 14,007
2020-03-11 $34.17 $34.20 $33.47 $33.47 $29.24 2,415
2020-03-10 $36.03 $36.03 $35.03 $35.77 $31.25 4,464
2020-03-09 $37.84 $37.84 $33.72 $33.95 $29.66 15,350
2020-03-06 $37.00 $37.09 $36.84 $37.09 $32.41 6,475
2020-03-05 $37.83 $37.85 $37.75 $37.75 $32.98 2,498
2020-03-04 $38.03 $38.53 $38.03 $38.53 $33.66 1,421
2020-03-03 $38.82 $38.95 $38.01 $38.28 $33.45 6,762
2020-03-02 $37.90 $38.52 $37.83 $38.52 $33.66 3,693
2020-02-28 $38.25 $38.36 $37.67 $38.36 $33.52 5,619
2020-02-27 $39.98 $40.20 $39.60 $39.60 $34.60 4,941
2020-02-26 $40.36 $40.44 $40.16 $40.16 $35.09 5,858
2020-02-25 $40.97 $40.97 $40.25 $40.27 $35.18 7,262
2020-02-24 $42.00 $42.00 $40.93 $40.93 $35.76 7,138
2020-02-21 $42.50 $42.50 $42.50 $42.50 $37.13 128
2020-02-20 $42.70 $42.70 $42.47 $42.55 $37.18 3,213
2020-02-19 $42.72 $42.80 $42.72 $42.80 $37.39 1,637
2020-02-18 $42.50 $42.67 $42.50 $42.57 $37.19 3,395
2020-02-14 $42.97 $42.97 $42.92 $42.92 $37.50 1,127
2020-02-13 $42.96 $43.13 $42.96 $43.04 $37.60 1,671
2020-02-12 $43.46 $43.46 $43.39 $43.45 $37.96 805
2020-02-11 $42.85 $43.00 $42.85 $42.95 $37.53 4,860
2020-02-10 $42.54 $42.73 $42.54 $42.73 $37.33 3,621
2020-02-07 $42.53 $42.61 $42.52 $42.56 $37.18 2,173
2020-02-06 $43.13 $43.13 $43.11 $43.12 $37.67 2,267
2020-02-05 $42.95 $43.07 $42.95 $43.07 $37.63 898
2020-02-04 $42.86 $43.16 $42.80 $42.87 $37.46 3,147
2020-02-03 $42.21 $42.28 $42.08 $42.08 $36.77 2,201
2020-01-31 $42.50 $42.50 $42.02 $42.04 $36.73 6,909
2020-01-30 $42.90 $42.97 $42.65 $42.97 $37.54 1,244
2020-01-29 $43.41 $43.41 $43.27 $43.32 $37.85 709
2020-01-28 $43.16 $43.35 $43.11 $43.35 $37.88 3,525
2020-01-27 $43.07 $43.41 $42.59 $43.11 $37.67 9,292
2020-01-24 $44.30 $44.30 $44.08 $44.09 $38.52 4,594
2020-01-23 $44.34 $44.51 $44.32 $44.50 $38.88 4,532
2020-01-22 $44.66 $44.66 $44.50 $44.50 $38.88 1,250
2020-01-21 $44.23 $44.45 $44.23 $44.32 $38.72 9,184
2020-01-17 $44.96 $45.13 $44.96 $45.08 $39.39 2,898
2020-01-16 $44.97 $45.12 $44.97 $45.12 $39.42 8,889
2020-01-15 $44.98 $45.03 $44.93 $44.96 $39.28 1,458
2020-01-14 $44.53 $44.78 $44.39 $44.72 $39.07 9,310
2020-01-13 $44.47 $44.53 $44.27 $44.53 $38.91 4,108
2020-01-10 $44.48 $44.48 $44.26 $44.29 $38.70 2,111
2020-01-09 $44.17 $44.18 $44.16 $44.16 $38.58 4,363
2020-01-08 $44.00 $44.00 $44.00 $44.00 $38.44 229
2020-01-07 $43.81 $43.81 $43.74 $43.78 $38.25 2,960
2020-01-06 $43.57 $43.80 $43.57 $43.80 $38.27 2,431
2020-01-03 $43.57 $43.83 $43.57 $43.77 $38.24 1,025
2020-01-02 $44.20 $44.22 $44.04 $44.16 $38.58 1,507
2019-12-31 $43.76 $43.76 $43.55 $43.75 $38.22 2,715
2019-12-30 $44.06 $44.16 $44.03 $44.03 $38.47 777
2019-12-27 $44.23 $44.23 $44.12 $44.15 $38.57 2,326
2019-12-26 $44.15 $44.26 $44.15 $44.26 $38.67 655
2019-12-24 $43.97 $43.98 $43.91 $43.98 $38.43 3,002
2019-12-23 $43.90 $43.91 $43.60 $43.80 $38.27 2,433
2019-12-20 $43.85 $44.03 $43.85 $43.93 $38.38 6,416
2019-12-19 $43.68 $44.00 $43.68 $43.96 $38.41 7,911
2019-12-18 $43.76 $43.76 $43.59 $43.72 $38.20 3,857
2019-12-17 $43.81 $43.92 $43.79 $43.87 $38.33 7,812
2019-12-16 $43.89 $43.91 $43.80 $43.90 $38.36 13,683
2019-12-13 $43.78 $43.89 $43.73 $43.82 $37.99 4,161
2019-12-12 $43.47 $43.83 $43.47 $43.82 $37.99 4,213
2019-12-11 $43.36 $43.48 $43.36 $43.46 $37.68 4,346
2019-12-10 $43.26 $43.27 $43.25 $43.25 $37.50 677
2019-12-09 $43.49 $43.49 $43.38 $43.41 $37.64 1,571
2019-12-06 $43.62 $43.79 $43.62 $43.69 $37.88 1,497
2019-12-05 $43.45 $43.45 $43.44 $43.45 $37.67 1,510
2019-12-04 $43.24 $43.43 $43.24 $43.35 $37.58 4,901
2019-12-03 $42.94 $43.07 $42.82 $43.07 $37.34 3,005
2019-12-02 $43.34 $43.38 $43.30 $43.38 $37.61 1,730
2019-11-29 $43.66 $43.68 $43.66 $43.68 $37.87 739
2019-11-27 $43.87 $43.87 $43.75 $43.87 $38.03 1,722
2019-11-26 $43.79 $43.82 $43.79 $43.82 $37.99 234
2019-11-25 $43.80 $43.84 $43.78 $43.78 $37.96 1,144
2019-11-22 $43.68 $43.68 $43.63 $43.63 $37.83 213
2019-11-21 $43.54 $43.61 $43.51 $43.61 $37.81 1,173
2019-11-20 $43.88 $43.88 $43.59 $43.59 $37.79 1,224
2019-11-19 $44.23 $44.27 $44.23 $44.25 $38.36 901
2019-11-18 $43.97 $44.00 $43.97 $44.00 $38.15 1,042
2019-11-15 $44.14 $44.26 $44.12 $44.21 $38.33 499
2019-11-14 $44.19 $44.19 $44.04 $44.12 $38.25 872
2019-11-13 $44.38 $44.45 $44.35 $44.43 $38.52 1,287
2019-11-12 $44.73 $44.75 $44.66 $44.66 $38.72 781
2019-11-11 $44.60 $44.78 $44.60 $44.70 $38.75 3,477
2019-11-08 $44.64 $44.67 $44.62 $44.67 $38.73 2,002
2019-11-07 $44.71 $44.89 $44.71 $44.80 $38.84 5,109
2019-11-06 $44.39 $44.43 $44.36 $44.36 $38.46 1,412
2019-11-05 $44.30 $44.31 $44.24 $44.24 $38.36 3,235
2019-11-04 $44.17 $44.25 $44.10 $44.19 $38.31 2,599
2019-11-01 $43.94 $44.03 $43.94 $44.03 $38.17 2,298
2019-10-31 $43.64 $43.65 $43.64 $43.65 $37.84 1,524
2019-10-30 $43.57 $43.80 $43.57 $43.80 $37.97 675
2019-10-29 $43.64 $43.64 $43.63 $43.63 $37.83 1,128
2019-10-28 $43.79 $43.85 $43.77 $43.81 $37.98 4,677
2019-10-25 $43.43 $43.52 $43.41 $43.52 $37.73 1,868
2019-10-24 $43.44 $43.45 $43.33 $43.44 $37.66 5,896
2019-10-23 $43.16 $43.19 $43.06 $43.19 $37.44 2,904
2019-10-22 $43.38 $43.38 $43.30 $43.30 $37.54 1,168
2019-10-21 $43.35 $43.40 $43.35 $43.38 $37.61 1,105
2019-10-18 $42.84 $42.90 $42.84 $42.89 $37.18 1,965
2019-10-17 $42.82 $42.90 $42.82 $42.90 $37.19 842
2019-10-16 $42.60 $42.84 $42.60 $42.84 $37.14 5,068
2019-10-15 $42.59 $42.75 $42.59 $42.71 $37.03 3,461
2019-10-14 $42.65 $42.65 $42.55 $42.55 $36.89 2,550
2019-10-11 $42.68 $42.82 $42.68 $42.74 $37.05 3,373
2019-10-10 $42.30 $42.30 $42.26 $42.26 $36.64 1,071
2019-10-09 $42.14 $42.14 $41.99 $41.99 $36.40 3,004
2019-10-08 $42.18 $42.18 $41.92 $41.92 $36.34 3,742
2019-10-07 $42.09 $42.18 $42.09 $42.13 $36.53 633
2019-10-04 $42.08 $42.24 $42.08 $42.24 $36.62 1,399
2019-10-03 $41.74 $41.87 $41.74 $41.87 $36.30 1,573
2019-10-02 $42.25 $42.25 $41.74 $41.84 $36.27 1,419
2019-10-01 $42.83 $42.83 $42.51 $42.57 $36.91 2,750
2019-09-30 $42.98 $42.98 $42.93 $42.93 $37.22 515
2019-09-27 $43.34 $43.34 $43.09 $43.09 $37.36 2,021
2019-09-26 $43.16 $43.22 $43.10 $43.22 $37.47 2,081
2019-09-25 $42.87 $43.11 $42.87 $43.11 $37.38 2,787
2019-09-24 $43.10 $43.24 $43.03 $43.24 $37.49 3,198
2019-09-23 $44.09 $44.09 $44.09 $44.09 $37.53 451
2019-09-20 $44.21 $44.21 $43.98 $43.98 $37.44 3,894
2019-09-19 $44.08 $44.30 $44.08 $44.15 $37.58 4,788
2019-09-18 $44.18 $44.18 $43.86 $44.07 $37.51 1,319
2019-09-17 $44.33 $44.50 $44.33 $44.49 $37.87 1,559
2019-09-16 $44.44 $44.44 $44.36 $44.36 $37.76 392
2019-09-13 $44.53 $44.67 $44.53 $44.59 $37.96 2,922
2019-09-12 $44.37 $44.44 $44.31 $44.34 $37.74 2,477
2019-09-11 $44.06 $44.06 $43.97 $44.01 $37.46 1,277
2019-09-10 $43.83 $43.92 $43.81 $43.81 $37.29 2,197
2019-09-09 $43.45 $43.57 $43.45 $43.57 $37.09 484
2019-09-06 $43.21 $43.29 $43.21 $43.29 $36.85 819
2019-09-05 $42.98 $42.98 $42.93 $42.94 $36.55 780
2019-09-04 $42.38 $42.41 $42.38 $42.41 $36.10 2,656
2019-09-03 $41.92 $41.92 $41.92 $41.92 $35.68 100
2019-08-30 $42.06 $42.06 $41.96 $41.96 $35.72 377
2019-08-29 $42.20 $42.20 $42.20 $42.20 $35.92 162
2019-08-28 $41.77 $41.83 $41.77 $41.83 $35.61 870
2019-08-27 $42.05 $42.05 $41.87 $41.98 $35.74 2,391
2019-08-26 $41.97 $41.97 $41.77 $41.85 $35.63 820
2019-08-23 $42.06 $42.31 $41.62 $41.62 $35.43 1,000
2019-08-22 $42.50 $42.50 $42.25 $42.30 $36.01 1,440
2019-08-21 $42.15 $42.53 $42.15 $42.47 $36.15 679
2019-08-20 $42.00 $42.00 $41.94 $41.96 $35.72 654
2019-08-19 $41.99 $42.01 $41.92 $41.94 $35.70 1,403
2019-08-16 $41.52 $41.55 $41.51 $41.52 $35.34 1,794
2019-08-15 $40.87 $40.98 $40.83 $40.93 $34.84 5,856
2019-08-14 $41.09 $41.09 $40.80 $40.80 $34.73 6,045
2019-08-13 $41.15 $42.05 $41.15 $41.84 $35.62 3,069
2019-08-12 $41.57 $41.57 $41.36 $41.36 $35.21 4,000
2019-08-09 $41.55 $41.68 $41.55 $41.62 $35.43 726
2019-08-08 $41.84 $41.84 $41.84 $41.84 $35.62 82
2019-08-07 $41.15 $41.37 $40.96 $41.37 $35.22 1,643
2019-08-06 $41.10 $41.16 $41.10 $41.14 $35.02 2,424
2019-08-05 $41.76 $41.76 $41.01 $41.17 $35.05 2,975
2019-08-02 $42.55 $42.57 $42.38 $42.51 $36.19 15,416
2019-08-01 $43.31 $43.51 $42.98 $42.98 $36.59 973
2019-07-31 $43.57 $43.57 $42.77 $43.08 $36.67 3,137
2019-07-30 $43.67 $43.76 $43.67 $43.72 $37.22 1,647
2019-07-29 $44.01 $44.03 $44.00 $44.03 $37.48 1,602
2019-07-26 $44.20 $44.27 $44.00 $44.11 $37.55 7,370
2019-07-25 $44.35 $44.39 $44.30 $44.32 $37.73 1,266
2019-07-24 $44.49 $44.62 $44.45 $44.62 $37.98 981
2019-07-23 $44.63 $44.63 $44.49 $44.58 $37.95 3,177
2019-07-22 $44.50 $44.58 $44.47 $44.53 $37.91 6,748
2019-07-19 $44.68 $44.68 $44.47 $44.48 $37.86 3,448
2019-07-18 $44.10 $44.33 $44.10 $44.30 $37.71 3,020
2019-07-17 $44.26 $44.33 $44.20 $44.20 $37.63 2,190
2019-07-16 $44.41 $44.42 $44.15 $44.22 $37.64 6,759
2019-07-15 $44.68 $44.70 $44.67 $44.69 $38.04 2,723
2019-07-12 $44.65 $44.65 $44.65 $44.65 $38.01 436
2019-07-11 $44.45 $44.45 $44.45 $44.45 $37.84 774
2019-07-10 $44.29 $44.39 $44.29 $44.29 $37.70 1,132
2019-07-09 $43.90 $44.04 $43.90 $44.03 $37.48 1,056
2019-07-08 $44.41 $44.41 $44.26 $44.33 $37.74 2,554
2019-07-05 $44.52 $44.65 $44.48 $44.65 $38.01 751
2019-07-03 $44.29 $44.39 $44.29 $44.39 $37.79 570
2019-07-02 $44.16 $44.22 $44.16 $44.21 $37.63 2,264
2019-07-01 $44.14 $44.17 $44.09 $44.13 $37.57 2,279
2019-06-28 $43.99 $43.99 $43.86 $43.93 $37.40 2,487
2019-06-27 $43.72 $43.88 $43.72 $43.88 $37.35 932
2019-06-26 $43.67 $43.70 $43.65 $43.67 $37.17 1,620
2019-06-25 $43.79 $43.79 $43.62 $43.62 $37.13 2,747
2019-06-24 $43.77 $43.84 $43.65 $43.84 $37.32 2,010
2019-06-21 $43.80 $43.90 $43.70 $43.79 $37.28 1,781
2019-06-20 $43.94 $44.07 $43.94 $44.02 $37.48 1,271
2019-06-19 $43.52 $43.75 $43.45 $43.67 $37.17 3,794
2019-06-18 $43.30 $43.36 $43.30 $43.36 $36.91 956
2019-06-17 $43.00 $43.03 $42.92 $42.92 $36.54 1,659
2019-06-14 $43.75 $43.82 $43.72 $43.72 $36.69 1,912
2019-06-13 $43.99 $43.99 $43.91 $43.94 $36.88 1,751
2019-06-12 $44.30 $44.30 $44.23 $44.25 $37.14 2,155
2019-06-11 $44.61 $44.61 $44.56 $44.56 $37.40 276
2019-06-10 $44.42 $44.42 $44.35 $44.40 $37.26 1,362
2019-06-07 $44.28 $44.33 $44.27 $44.33 $37.20 464
2019-06-06 $43.65 $43.95 $43.60 $43.84 $36.79 5,602
2019-06-05 $43.75 $43.75 $43.49 $43.51 $36.51 967
2019-06-04 $43.44 $43.69 $43.44 $43.69 $36.67 1,754
2019-06-03 $42.96 $43.08 $42.96 $43.08 $36.15 1,700
2019-05-31 $43.23 $43.29 $43.23 $43.24 $36.29 662
2019-05-30 $43.32 $43.32 $43.24 $43.30 $36.34 1,708
2019-05-29 $43.31 $43.31 $43.25 $43.25 $36.30 2,107
2019-05-28 $43.39 $43.59 $43.25 $43.26 $36.30 2,311
2019-05-24 $43.55 $43.55 $43.42 $43.45 $36.46 1,281
2019-05-23 $43.17 $43.21 $43.10 $43.18 $36.24 1,795
2019-05-22 $43.26 $43.30 $43.17 $43.28 $36.32 1,494
2019-05-21 $42.97 $43.07 $42.90 $43.07 $36.15 4,361
2019-05-20 $42.69 $42.69 $42.59 $42.63 $35.78 2,947
2019-05-17 $42.05 $42.10 $41.85 $41.94 $35.20 4,928
2019-05-16 $42.44 $42.68 $42.37 $42.37 $35.56 1,868
2019-05-15 $42.25 $42.26 $42.17 $42.26 $35.47 1,518
2019-05-14 $42.19 $42.33 $42.19 $42.20 $35.42 4,536
2019-05-13 $42.06 $42.08 $42.04 $42.05 $35.29 1,469
2019-05-10 $42.55 $42.93 $42.54 $42.90 $36.00 2,709
2019-05-09 $42.44 $42.68 $42.29 $42.59 $35.74 4,981
2019-05-08 $42.75 $42.75 $42.62 $42.62 $35.77 1,300
2019-05-07 $42.84 $42.84 $42.45 $42.52 $35.68 3,086
2019-05-06 $42.82 $43.05 $42.82 $43.02 $36.10 1,597
2019-05-03 $43.51 $43.70 $43.51 $43.65 $36.63 5,208
2019-05-02 $43.54 $43.54 $43.33 $43.34 $36.37 1,915
2019-05-01 $43.84 $43.84 $43.51 $43.51 $36.51 1,985
2019-04-30 $43.88 $43.91 $43.82 $43.85 $36.80 2,653
2019-04-29 $43.82 $44.01 $43.46 $43.95 $36.88 4,998
2019-04-26 $43.69 $43.87 $43.69 $43.86 $36.81 579
2019-04-25 $43.88 $43.88 $43.70 $43.86 $36.81 868
2019-04-24 $44.10 $44.15 $43.96 $43.96 $36.89 2,824
2019-04-23 $44.28 $44.42 $44.28 $44.36 $37.23 3,100
2019-04-22 $44.02 $44.17 $44.02 $44.11 $37.02 725
2019-04-18 $44.30 $44.34 $44.30 $44.34 $37.21 250
2019-04-17 $44.20 $44.20 $44.12 $44.17 $37.07 1,618
2019-04-16 $43.82 $43.98 $43.82 $43.96 $36.89 1,164
2019-04-15 $43.81 $43.81 $43.55 $43.57 $36.56 3,790
2019-04-12 $43.83 $43.83 $43.74 $43.81 $36.77 856
2019-04-11 $43.20 $43.23 $43.16 $43.17 $36.23 2,256
2019-04-10 $43.11 $43.35 $43.11 $43.28 $36.32 2,068
2019-04-09 $43.29 $43.29 $43.14 $43.15 $36.21 3,350
2019-04-08 $43.48 $43.49 $43.40 $43.49 $36.50 1,830
2019-04-05 $43.65 $43.76 $43.64 $43.71 $36.68 2,567
2019-04-04 $43.61 $43.61 $43.55 $43.60 $36.59 884
2019-04-03 $43.64 $43.64 $43.61 $43.62 $36.61 3,026
2019-04-02 $43.62 $43.64 $43.62 $43.64 $36.62 780
2019-04-01 $43.61 $43.70 $43.59 $43.70 $36.67 13,505
2019-03-29 $43.03 $43.12 $43.03 $43.09 $36.16 6,192
2019-03-28 $42.79 $42.79 $42.66 $42.69 $35.83 2,613
2019-03-27 $42.55 $42.57 $42.33 $42.40 $35.58 2,450
2019-03-26 $42.63 $42.88 $42.63 $42.80 $35.92 6,815
2019-03-25 $42.49 $42.62 $42.43 $42.58 $35.73 6,359
2019-03-22 $42.87 $42.98 $42.57 $42.66 $35.80 3,610
2019-03-21 $43.60 $43.60 $43.09 $43.23 $36.28 8,530
2019-03-20 $42.83 $43.33 $42.83 $43.27 $36.31 2,874
2019-03-19 $44.15 $44.15 $44.00 $44.00 $36.37 1,155
2019-03-18 $44.09 $44.20 $44.09 $44.15 $36.49 2,024
2019-03-15 $43.97 $44.21 $43.97 $44.16 $36.50 5,048
2019-03-14 $43.94 $43.99 $43.94 $43.99 $36.36 407
2019-03-13 $44.25 $44.27 $44.20 $44.20 $36.54 2,387
2019-03-12 $44.12 $44.12 $44.06 $44.06 $36.42 745
2019-03-11 $43.98 $44.14 $43.98 $44.12 $36.47 1,353
2019-03-08 $43.95 $43.95 $43.74 $43.83 $36.23 1,999
2019-03-07 $44.34 $44.34 $43.87 $43.87 $36.26 1,008
2019-03-06 $44.45 $44.45 $44.19 $44.20 $36.54 928
2019-03-05 $44.09 $44.24 $44.09 $44.24 $36.57 592
2019-03-04 $44.28 $44.46 $44.17 $44.17 $36.51 487
2019-03-01 $44.05 $44.05 $43.97 $44.04 $36.40 642
2019-02-28 $44.13 $44.14 $44.07 $44.12 $36.47 937
2019-02-27 $44.32 $44.33 $44.26 $44.26 $36.59 1,745
2019-02-26 $44.54 $44.58 $44.51 $44.58 $36.85 351
2019-02-25 $44.53 $44.55 $44.46 $44.50 $36.78 1,659
2019-02-22 $44.50 $44.69 $44.50 $44.64 $36.90 3,460
2019-02-21 $44.27 $44.27 $44.24 $44.24 $36.57 3,015
2019-02-20 $44.50 $44.61 $44.40 $44.53 $36.81 7,895
2019-02-19 $44.27 $44.63 $44.27 $44.61 $36.87 7,969
2019-02-15 $44.20 $44.36 $44.20 $44.36 $36.67 2,800
2019-02-14 $44.06 $44.42 $44.06 $44.12 $36.47 2,013
2019-02-13 $44.40 $44.40 $44.24 $44.24 $36.57 1,853
2019-02-12 $44.37 $44.37 $44.37 $44.37 $36.68 51
2019-02-11 $44.22 $44.22 $44.20 $44.20 $36.54 606
2019-02-08 $44.14 $44.30 $44.14 $44.30 $36.62 436
2019-02-07 $44.27 $44.27 $44.00 $44.03 $36.40 1,123
2019-02-06 $44.44 $44.44 $44.26 $44.26 $36.59 841
2019-02-05 $44.58 $44.67 $44.51 $44.61 $36.87 10,324
2019-02-04 $43.67 $43.89 $43.67 $43.89 $36.28 1,796
2019-02-01 $43.76 $43.76 $43.72 $43.72 $36.14 467
2019-01-31 $43.60 $43.66 $43.58 $43.66 $36.09 878
2019-01-30 $43.46 $43.95 $43.46 $43.95 $36.33 1,238
2019-01-29 $43.18 $43.28 $43.16 $43.24 $35.74 1,768
2019-01-28 $43.10 $43.13 $43.01 $43.11 $35.63 1,800
2019-01-25 $43.27 $43.45 $43.27 $43.44 $35.91 3,006
2019-01-24 $42.64 $42.75 $42.61 $42.70 $35.30 1,610
2019-01-23 $42.29 $42.45 $42.29 $42.41 $35.06 1,352
2019-01-22 $42.25 $42.35 $41.96 $41.96 $34.68 1,440
2019-01-18 $42.54 $42.60 $42.54 $42.56 $35.18 1,195
2019-01-17 $42.19 $42.40 $42.13 $42.40 $35.05 7,314
2019-01-16 $42.25 $42.37 $42.23 $42.37 $35.02 2,726
2019-01-15 $42.02 $42.10 $42.02 $42.08 $34.78 970
2019-01-14 $41.90 $42.06 $41.90 $42.06 $34.77 754
2019-01-11 $42.09 $42.21 $42.09 $42.19 $34.87 380
2019-01-10 $41.94 $42.03 $41.94 $42.03 $34.74 1,923
2019-01-09 $41.96 $42.08 $41.94 $42.03 $34.74 1,708
2019-01-08 $41.42 $41.51 $41.37 $41.51 $34.31 832
2019-01-07 $41.12 $41.24 $41.06 $41.24 $34.09 1,215
2019-01-04 $40.56 $41.11 $40.56 $41.11 $33.98 847
2019-01-03 $39.92 $39.97 $39.92 $39.95 $33.02 627
2019-01-02 $39.88 $40.29 $39.68 $40.11 $33.16 17,177
2018-12-31 $40.47 $40.50 $40.23 $40.31 $33.32 9,628
2018-12-28 $40.78 $40.78 $40.33 $40.43 $33.42 39,166
2018-12-27 $40.00 $40.51 $39.52 $40.37 $33.37 31,423
2018-12-26 $39.67 $40.41 $39.50 $40.41 $33.40 5,682
2018-12-24 $39.45 $39.81 $39.00 $39.35 $32.53 5,613
2018-12-21 $40.01 $40.08 $39.50 $39.50 $32.65 3,084
2018-12-20 $40.99 $41.02 $40.50 $40.85 $33.77 16,041
2018-12-19 $41.43 $41.51 $40.66 $40.81 $33.73 2,219
2018-12-18 $41.27 $41.32 $41.09 $41.17 $34.03 5,865
2018-12-17 $41.69 $42.00 $41.43 $41.43 $33.81 6,505
2018-12-14 $41.89 $41.89 $41.76 $41.76 $34.08 1,386
2018-12-13 $42.28 $42.28 $42.14 $42.26 $34.48 6,630
2018-12-12 $42.45 $42.56 $42.33 $42.35 $34.56 20,464
2018-12-11 $42.26 $42.39 $41.93 $42.02 $34.29 9,318
2018-12-10 $42.18 $42.18 $41.76 $41.97 $34.25 4,250
2018-12-07 $42.94 $42.94 $42.40 $42.45 $34.64 5,777
2018-12-06 $42.35 $42.67 $42.29 $42.66 $34.81 2,510
2018-12-04 $43.48 $43.48 $42.69 $42.75 $34.88 1,538
2018-12-03 $43.34 $43.37 $43.28 $43.29 $35.32 1,004
2018-11-30 $42.85 $42.85 $42.85 $42.85 $34.96 378
2018-11-29 $43.10 $43.14 $43.00 $43.14 $35.20 7,575
2018-11-28 $42.52 $43.20 $42.45 $43.20 $35.25 1,811
2018-11-27 $42.21 $42.38 $42.17 $42.38 $34.58 1,445
2018-11-26 $42.25 $42.45 $42.25 $42.41 $34.61 4,160
2018-11-23 $41.97 $42.01 $41.97 $42.01 $34.28 1,290
2018-11-21 $42.40 $42.51 $42.40 $42.51 $34.69 999
2018-11-20 $42.01 $42.01 $41.66 $41.66 $33.99 1,401
2018-11-19 $42.43 $42.49 $42.20 $42.29 $34.51 5,587
2018-11-16 $42.67 $43.09 $42.54 $43.05 $35.13 6,313
2018-11-15 $42.51 $42.89 $42.51 $42.80 $34.92 4,575
2018-11-14 $42.32 $42.49 $42.24 $42.49 $34.67 1,962
2018-11-13 $42.52 $42.73 $42.50 $42.51 $34.69 2,721
2018-11-12 $42.96 $42.96 $42.45 $42.45 $34.64 2,100
2018-11-09 $42.54 $42.67 $42.54 $42.67 $34.82 1,789
2018-11-08 $43.20 $43.20 $42.82 $42.82 $34.94 813
2018-11-07 $43.32 $43.51 $43.23 $43.51 $35.50 1,986
2018-11-06 $42.67 $42.67 $42.54 $42.60 $34.76 819
2018-11-05 $42.46 $42.49 $42.35 $42.49 $34.67 2,877
2018-11-02 $42.44 $42.44 $42.06 $42.09 $34.34 1,710
2018-11-01 $42.13 $42.48 $42.13 $42.45 $34.64 2,880
2018-10-31 $41.62 $41.81 $41.62 $41.77 $34.08 1,705
2018-10-30 $41.12 $41.51 $41.12 $41.51 $33.87 6,981
2018-10-29 $41.51 $41.51 $40.79 $40.79 $33.28 4,313
2018-10-26 $40.63 $41.01 $40.63 $40.89 $33.37 1,476
2018-10-25 $40.98 $41.31 $40.98 $41.27 $33.68 5,110
2018-10-24 $41.49 $41.49 $41.28 $41.29 $33.69 2,870
2018-10-23 $41.85 $42.00 $41.51 $42.00 $34.27 3,791
2018-10-22 $42.34 $42.35 $42.15 $42.27 $34.49 1,586
2018-10-19 $42.51 $42.51 $42.30 $42.33 $34.54 1,439
2018-10-18 $42.25 $42.25 $42.25 $42.25 $34.48 471
2018-10-17 $42.13 $42.20 $42.05 $42.09 $34.34 1,282
2018-10-16 $42.35 $42.97 $42.06 $42.22 $34.45 1,786
2018-10-15 $41.85 $41.85 $41.78 $41.78 $34.09 3,592
2018-10-12 $41.62 $42.24 $41.25 $41.55 $33.90 5,012
2018-10-11 $41.42 $41.49 $41.21 $41.32 $33.72 1,883
2018-10-10 $42.20 $42.20 $41.61 $41.67 $34.00 2,819
2018-10-09 $42.28 $42.28 $42.22 $42.27 $34.49 12,896
2018-10-08 $42.32 $42.37 $42.11 $42.33 $34.54 1,762
2018-10-05 $42.70 $42.70 $42.46 $42.62 $34.78 1,114
2018-10-04 $43.00 $43.01 $42.68 $42.74 $34.88 4,885
2018-10-03 $43.37 $43.37 $43.13 $43.13 $35.19 4,075
2018-10-02 $43.33 $43.39 $43.33 $43.39 $35.41 3,291
2018-10-01 $43.67 $43.73 $43.67 $43.70 $35.66 2,898
2018-09-28 $44.00 $44.00 $43.90 $43.95 $35.86 2,702
2018-09-27 $43.96 $44.03 $43.92 $44.03 $35.93 7,902
2018-09-26 $43.84 $44.19 $43.80 $43.88 $35.81 3,679
2018-09-25 $44.86 $45.00 $44.82 $44.86 $35.89 3,329
2018-09-24 $44.81 $44.89 $44.79 $44.83 $35.87 10,001
2018-09-21 $44.86 $44.95 $44.78 $44.80 $35.84 15,802
2018-09-20 $44.65 $44.87 $44.65 $44.87 $35.90 2,820
2018-09-19 $43.82 $44.45 $43.82 $44.45 $35.56 4,546
2018-09-18 $44.19 $44.31 $44.19 $44.31 $35.45 1,880
2018-09-17 $43.81 $43.82 $43.81 $43.81 $35.05 1,454
2018-09-14 $43.74 $43.74 $43.50 $43.53 $34.83 1,381
2018-09-13 $43.78 $43.94 $43.78 $43.85 $35.08 1,233
2018-09-12 $43.33 $43.60 $43.28 $43.60 $34.88 16,963
2018-09-11 $43.11 $43.23 $43.11 $43.23 $34.58 1,220
2018-09-10 $43.16 $43.28 $43.12 $43.19 $34.55 1,446
2018-09-07 $43.15 $43.36 $43.04 $43.12 $34.50 3,553
2018-09-06 $43.57 $43.74 $43.36 $43.56 $34.85 36,304
2018-09-05 $43.80 $43.80 $43.44 $43.61 $34.89 4,583
2018-09-04 $44.09 $44.15 $43.97 $44.00 $35.20 2,079
2018-08-31 $44.53 $44.53 $44.27 $44.33 $35.47 802
2018-08-30 $45.15 $45.15 $44.78 $44.85 $35.88 4,106
2018-08-29 $45.26 $45.52 $45.26 $45.38 $36.31 5,639
2018-08-28 $45.15 $45.30 $45.05 $45.05 $36.04 1,826
2018-08-27 $44.95 $45.15 $44.93 $45.15 $36.12 5,679
2018-08-24 $44.79 $44.81 $44.73 $44.75 $35.80 2,287
2018-08-23 $44.85 $44.89 $44.74 $44.89 $35.91 1,330
2018-08-22 $45.47 $45.47 $45.27 $45.27 $36.22 1,063
2018-08-21 $45.45 $45.60 $45.45 $45.54 $36.43 1,508
2018-08-20 $45.55 $45.59 $45.50 $45.59 $36.47 1,300
2018-08-17 $45.41 $45.70 $45.36 $45.59 $36.47 2,190
2018-08-16 $45.22 $45.22 $45.10 $45.14 $36.11 1,368
2018-08-15 $44.44 $44.44 $44.30 $44.36 $35.49 2,017
2018-08-14 $44.83 $44.84 $44.83 $44.84 $35.87 621
2018-08-13 $44.73 $44.82 $44.73 $44.82 $35.86 1,285
2018-08-10 $44.90 $45.16 $44.87 $44.97 $35.98 1,550
2018-08-09 $45.72 $45.75 $45.47 $45.47 $36.38 4,940
2018-08-08 $45.63 $45.66 $45.57 $45.57 $36.46 1,279
2018-08-07 $45.51 $45.53 $45.48 $45.53 $36.43 964
2018-08-06 $45.23 $45.30 $45.20 $45.30 $36.24 10,269
2018-08-03 $45.34 $45.34 $45.32 $45.33 $36.27 710
2018-08-02 $45.57 $45.57 $45.34 $45.35 $36.28 1,310
2018-08-01 $45.57 $45.57 $45.42 $45.50 $36.40 3,606
2018-07-31 $45.98 $46.28 $45.98 $46.04 $36.83 3,169
2018-07-30 $45.76 $45.93 $45.76 $45.81 $36.65 6,778
2018-07-27 $45.81 $45.81 $45.81 $45.81 $36.65 310
2018-07-26 $45.40 $45.55 $45.40 $45.44 $36.35 2,916
2018-07-25 $45.51 $45.94 $45.51 $45.94 $36.75 3,142
2018-07-24 $45.41 $45.50 $45.32 $45.48 $36.39 6,932
2018-07-23 $45.18 $45.19 $45.18 $45.19 $36.15 1,302
2018-07-20 $45.40 $45.48 $45.38 $45.48 $36.39 1,986
2018-07-19 $44.77 $45.04 $44.77 $45.03 $36.03 2,699
2018-07-18 $45.07 $45.35 $45.07 $45.29 $36.23 1,933
2018-07-17 $45.30 $45.30 $45.25 $45.29 $36.23 1,734
2018-07-16 $45.37 $45.37 $45.14 $45.16 $36.13 2,363
2018-07-13 $45.35 $45.35 $45.13 $45.18 $36.15 2,458
2018-07-12 $45.25 $45.36 $45.20 $45.36 $36.29 2,061
2018-07-11 $45.16 $45.27 $45.03 $45.03 $36.03 1,461
2018-07-10 $45.65 $45.89 $45.65 $45.84 $36.67 4,380
2018-07-09 $45.83 $45.90 $45.83 $45.89 $36.71 1,081
2018-07-06 $45.75 $45.78 $45.69 $45.69 $36.55 1,075
2018-07-05 $45.37 $45.37 $45.09 $45.31 $36.25 8,826
2018-07-03 $44.93 $44.93 $44.62 $44.67 $35.74 1,460
2018-07-02 $44.37 $44.37 $44.06 $44.31 $35.45 2,062
2018-06-29 $44.87 $44.87 $44.77 $44.77 $35.82 3,167
2018-06-28 $44.66 $44.82 $44.61 $44.75 $35.80 5,623
2018-06-27 $44.82 $45.15 $44.49 $44.49 $35.59 18,120
2018-06-26 $45.24 $45.24 $44.97 $44.99 $35.99 11,787
2018-06-25 $44.86 $44.92 $44.72 $44.90 $35.92 1,773
2018-06-22 $45.46 $45.50 $45.37 $45.46 $36.37 3,453
2018-06-21 $45.03 $45.10 $45.01 $45.10 $36.08 2,100
2018-06-20 $45.03 $45.22 $45.03 $45.16 $36.13 11,392
2018-06-19 $44.90 $45.20 $44.90 $45.20 $36.16 1,059
2018-06-18 $46.14 $46.30 $46.11 $46.17 $36.51 2,016
2018-06-15 $46.17 $46.34 $46.17 $46.34 $36.65 1,098
2018-06-14 $46.37 $46.37 $46.18 $46.19 $36.53 1,879
2018-06-13 $46.42 $46.43 $46.06 $46.23 $36.56 1,596
2018-06-12 $46.58 $46.73 $46.36 $46.45 $36.73 4,897
2018-06-11 $46.66 $46.75 $46.63 $46.64 $36.88 4,883
2018-06-08 $46.57 $46.62 $46.42 $46.58 $36.84 13,886
2018-06-07 $46.79 $46.82 $46.70 $46.70 $36.93 1,153
2018-06-06 $46.91 $46.91 $46.85 $46.85 $37.05 471
2018-06-05 $46.63 $46.73 $46.56 $46.73 $36.95 11,673
2018-06-04 $46.57 $46.91 $46.52 $46.53 $36.80 1,675
2018-06-01 $46.45 $46.45 $46.44 $46.44 $36.73 3,256
2018-05-31 $46.50 $46.53 $46.50 $46.50 $36.77 12,383
2018-05-30 $46.51 $46.68 $46.27 $46.68 $36.91 968
2018-05-29 $46.35 $46.35 $46.35 $46.35 $36.65 201
2018-05-25 $46.27 $46.35 $46.24 $46.35 $36.65 2,050
2018-05-24 $46.26 $46.32 $46.11 $46.15 $36.50 2,147
2018-05-23 $46.42 $46.59 $46.21 $46.47 $36.75 2,801
2018-05-22 $46.76 $46.76 $46.70 $46.70 $36.93 458
2018-05-21 $46.73 $46.85 $46.69 $46.77 $36.99 931
2018-05-18 $46.66 $46.66 $46.51 $46.53 $36.80 678
2018-05-17 $46.66 $46.74 $46.64 $46.64 $36.88 1,689
2018-05-16 $46.77 $46.92 $46.77 $46.84 $37.04 1,244
2018-05-15 $46.37 $46.47 $46.36 $46.44 $36.73 2,538
2018-05-14 $47.04 $47.05 $46.87 $46.87 $37.07 1,527
2018-05-11 $47.01 $47.03 $47.01 $47.03 $37.19 1,099
2018-05-10 $46.86 $46.97 $46.86 $46.93 $37.11 6,350
2018-05-09 $46.43 $46.58 $46.43 $46.58 $36.84 3,193
2018-05-08 $46.39 $46.50 $46.30 $46.40 $36.69 1,591
2018-05-07 $46.64 $46.65 $46.64 $46.64 $36.88 589
2018-05-04 $46.60 $46.96 $46.60 $46.96 $37.14 6,407
2018-05-03 $46.75 $46.75 $46.75 $46.75 $36.97 460
2018-05-02 $46.82 $46.87 $46.82 $46.87 $37.07 583
2018-05-01 $46.62 $46.62 $46.62 $46.62 $36.87 99
2018-04-30 $46.62 $46.62 $46.62 $46.62 $36.87 481
2018-04-27 $46.46 $46.59 $46.45 $46.59 $36.84 2,062
2018-04-26 $46.17 $46.34 $46.17 $46.34 $36.65 1,403
2018-04-25 $46.10 $46.14 $46.08 $46.14 $36.49 1,199
2018-04-24 $46.27 $46.28 $46.27 $46.28 $36.60 610
2018-04-23 $46.25 $46.25 $46.11 $46.11 $36.46 1,264
2018-04-20 $46.47 $46.47 $46.16 $46.16 $36.50 1,035
2018-04-19 $46.93 $46.93 $46.93 $46.93 $37.11 103
2018-04-18 $46.90 $46.93 $46.90 $46.93 $37.11 617
2018-04-17 $46.85 $46.92 $46.85 $46.92 $37.10 1,047
2018-04-16 $46.98 $46.98 $46.98 $46.98 $37.15 108
2018-04-13 $46.98 $46.98 $46.98 $46.98 $37.15 237
2018-04-12 $46.81 $46.98 $46.73 $46.79 $37.00 3,790
2018-04-11 $46.80 $46.80 $46.79 $46.79 $37.00 481
2018-04-10 $46.90 $47.10 $46.90 $47.01 $37.18 1,949
2018-04-09 $46.64 $46.76 $46.38 $46.38 $36.68 3,441
2018-04-06 $46.35 $46.36 $46.11 $46.11 $36.46 3,622
2018-04-05 $46.32 $46.34 $46.32 $46.34 $36.65 1,216
2018-04-04 $45.77 $46.38 $45.77 $46.38 $36.68 4,724
2018-04-03 $45.94 $46.23 $45.91 $46.18 $36.52 6,318
2018-04-02 $46.28 $46.28 $45.60 $45.60 $36.06 496
2018-03-29 $46.06 $46.22 $46.06 $46.22 $36.55 2,831
2018-03-28 $46.00 $46.07 $45.85 $45.92 $36.31 1,432
2018-03-27 $46.75 $46.75 $46.07 $46.08 $36.44 1,414
2018-03-26 $46.52 $46.74 $46.27 $46.74 $36.96 2,139
2018-03-23 $46.58 $46.69 $46.21 $46.21 $36.54 1,341
2018-03-22 $46.99 $47.00 $46.63 $46.67 $36.91 8,705
2018-03-21 $47.75 $48.21 $47.75 $48.05 $37.53 2,939
2018-03-20 $47.70 $47.71 $47.70 $47.71 $37.27 367
2018-03-19 $47.74 $47.74 $47.45 $47.63 $37.21 9,392
2018-03-16 $48.08 $48.28 $48.08 $48.27 $37.71 7,741
2018-03-15 $48.12 $48.12 $48.00 $48.00 $37.49 6,852
2018-03-14 $48.65 $48.65 $48.30 $48.40 $37.81 3,565
2018-03-13 $48.52 $48.52 $48.45 $48.45 $37.85 374
2018-03-12 $48.54 $48.75 $48.54 $48.71 $38.05 1,214
2018-03-09 $48.25 $48.40 $48.12 $48.40 $37.81 430
2018-03-08 $47.51 $47.73 $47.44 $47.73 $37.28 7,501
2018-03-07 $47.45 $47.58 $47.32 $47.32 $36.96 1,414
2018-03-06 $47.79 $47.97 $47.75 $47.77 $37.31 13,935
2018-03-05 $47.12 $47.84 $47.12 $47.64 $37.21 3,901
2018-03-02 $47.06 $47.39 $47.06 $47.37 $37.00 3,767
2018-03-01 $47.91 $47.91 $47.42 $47.68 $37.24 2,928
2018-02-28 $48.50 $48.50 $47.76 $47.76 $37.31 2,928
2018-02-27 $48.77 $48.77 $48.71 $48.71 $38.05 378
2018-02-26 $49.50 $49.50 $49.50 $49.50 $38.67 1,153
2018-02-23 $48.97 $49.28 $48.97 $49.28 $38.49 1,633
2018-02-22 $48.98 $48.98 $48.98 $48.98 $38.26 150
2018-02-21 $49.04 $49.10 $49.04 $49.04 $38.31 2,094
2018-02-20 $49.06 $49.19 $48.80 $49.01 $38.28 1,961
2018-02-16 $49.10 $49.21 $49.08 $49.09 $38.35 2,684
2018-02-15 $48.99 $49.18 $48.74 $49.05 $38.31 4,874
2018-02-14 $48.04 $49.10 $48.04 $49.10 $38.35 1,497
2018-02-13 $48.22 $48.48 $48.21 $48.48 $37.87 2,293
2018-02-12 $48.01 $48.18 $47.86 $48.12 $37.59 4,068
2018-02-09 $47.93 $48.13 $47.83 $48.13 $37.60 1,642
2018-02-08 $48.59 $48.59 $47.58 $47.58 $37.17 1,261
2018-02-07 $48.93 $49.20 $48.67 $48.67 $38.02 3,834
2018-02-06 $48.00 $49.36 $47.94 $49.17 $38.41 10,224
2018-02-05 $49.90 $49.90 $48.79 $48.82 $38.13 6,270
2018-02-02 $50.70 $50.71 $50.30 $50.30 $39.29 5,664
2018-02-01 $50.99 $51.06 $50.99 $51.02 $39.85 2,083
2018-01-31 $51.24 $51.34 $50.99 $50.99 $39.83 28,799
2018-01-30 $50.79 $50.96 $50.73 $50.73 $39.63 8,145
2018-01-29 $51.21 $51.21 $51.06 $51.12 $39.93 2,965
2018-01-26 $51.28 $51.42 $51.28 $51.42 $40.17 1,311
2018-01-25 $50.96 $51.27 $50.76 $50.88 $39.74 8,031
2018-01-24 $51.19 $51.26 $50.95 $51.09 $39.91 2,700
2018-01-23 $50.78 $51.01 $50.67 $51.01 $39.85 6,523
2018-01-22 $50.67 $50.88 $50.66 $50.83 $39.70 3,227
2018-01-19 $50.64 $50.67 $50.54 $50.67 $39.58 4,668
2018-01-18 $50.70 $50.84 $50.70 $50.83 $39.70 2,740
2018-01-17 $50.71 $51.11 $50.63 $50.93 $39.78 22,966
2018-01-16 $50.93 $50.94 $50.62 $50.62 $39.54 12,620
2018-01-12 $50.68 $51.15 $50.68 $51.15 $39.95 4,325
2018-01-11 $50.82 $50.82 $50.73 $50.78 $39.67 4,747
2018-01-10 $50.71 $50.71 $50.71 $50.71 $39.61 290
2018-01-09 $51.14 $51.14 $50.99 $51.06 $39.88 7,892
2018-01-08 $50.95 $50.97 $50.81 $50.97 $39.81 2,699
2018-01-05 $51.00 $51.33 $51.00 $51.22 $40.01 44,877
2018-01-04 $50.71 $50.92 $50.71 $50.86 $39.73 1,908
2018-01-03 $50.72 $50.93 $50.60 $50.78 $39.67 7,775
2018-01-02 $50.45 $50.61 $50.39 $50.48 $39.43 17,533
2017-12-29 $50.33 $50.36 $50.10 $50.10 $39.13 3,085
2017-12-28 $50.36 $50.38 $50.34 $50.34 $39.32 2,375
2017-12-27 $50.20 $50.20 $50.08 $50.08 $39.12 925
2017-12-26 $49.99 $50.00 $49.92 $50.00 $39.06 1,739
2017-12-22 $49.81 $49.98 $49.78 $49.98 $39.04 5,379
2017-12-21 $49.63 $49.82 $49.63 $49.74 $38.85 13,410
2017-12-20 $49.69 $49.69 $49.63 $49.63 $38.35 505
2017-12-19 $49.63 $49.81 $49.61 $49.70 $38.40 1,000
2017-12-18 $49.72 $49.74 $49.64 $49.65 $38.36 4,700
2017-12-15 $49.45 $49.70 $49.45 $49.54 $38.28 4,570
2017-12-14 $49.53 $49.55 $49.51 $49.52 $38.26 2,988
2017-12-13 $49.51 $49.69 $49.51 $49.69 $38.39 681
2017-12-12 $49.11 $49.25 $49.11 $49.20 $38.02 4,426
2017-12-11 $48.75 $48.94 $48.70 $48.90 $37.78 5,218
2017-12-08 $48.91 $48.99 $48.83 $48.87 $37.76 6,626
2017-12-07 $48.48 $48.64 $48.48 $48.60 $37.55 3,989
2017-12-06 $48.68 $48.79 $48.62 $48.76 $37.68 4,414
2017-12-05 $49.14 $49.14 $48.84 $48.84 $37.74 6,169
2017-12-04 $49.20 $49.20 $49.10 $49.10 $37.94 874
2017-12-01 $48.99 $49.37 $48.99 $49.33 $38.12 6,009
2017-11-30 $49.58 $49.58 $49.38 $49.38 $38.16 2,624
2017-11-29 $49.31 $49.31 $49.16 $49.18 $38.00 3,322
2017-11-28 $49.41 $49.60 $49.41 $49.52 $38.26 2,939
2017-11-27 $49.42 $49.47 $49.33 $49.37 $38.14 2,559
2017-11-24 $49.39 $49.61 $49.39 $49.61 $38.33 7,148
2017-11-22 $49.02 $49.29 $49.00 $49.29 $38.09 3,304
2017-11-21 $48.70 $48.91 $48.70 $48.78 $37.69 5,290
2017-11-20 $48.41 $48.56 $48.41 $48.41 $37.41 3,977
2017-11-17 $48.43 $48.54 $48.37 $48.45 $37.43 2,805
2017-11-16 $48.72 $48.86 $48.60 $48.81 $37.71 3,214
2017-11-15 $48.61 $48.61 $48.49 $48.49 $37.47 1,774
2017-11-14 $48.71 $48.82 $48.67 $48.76 $37.68 10,430
2017-11-13 $48.93 $49.01 $48.91 $48.97 $37.84 1,051
2017-11-10 $49.12 $49.28 $48.99 $49.13 $37.96 11,553
2017-11-09 $49.28 $49.37 $49.18 $49.31 $38.10 3,584
2017-11-08 $48.92 $48.92 $48.92 $48.92 $37.80 23
2017-11-07 $49.05 $49.05 $48.77 $48.92 $37.80 5,396
2017-11-06 $48.76 $49.09 $48.76 $49.08 $37.93 1,415
2017-11-03 $48.78 $48.85 $48.78 $48.85 $37.75 2,439
2017-11-02 $48.80 $48.95 $48.80 $48.86 $37.75 1,890
2017-11-01 $48.94 $48.94 $48.75 $48.88 $37.77 3,585
2017-10-31 $48.52 $48.65 $48.39 $48.65 $37.59 5,892
2017-10-30 $48.69 $48.80 $48.69 $48.77 $37.68 1,012
2017-10-27 $48.63 $48.90 $48.63 $48.87 $37.76 20,339
2017-10-26 $48.86 $48.92 $48.77 $48.79 $37.70 21,324
2017-10-25 $48.99 $48.99 $48.69 $48.79 $37.70 2,608
2017-10-24 $49.24 $49.33 $49.24 $49.28 $38.08 38,158
2017-10-23 $49.58 $49.58 $49.29 $49.29 $38.09 1,888
2017-10-20 $49.51 $49.53 $49.39 $49.43 $38.19 5,435
2017-10-19 $49.56 $49.68 $49.53 $49.59 $38.32 6,557
2017-10-18 $49.89 $49.94 $49.89 $49.94 $38.58 732
2017-10-17 $49.93 $50.07 $49.88 $50.07 $38.69 4,067
2017-10-16 $50.01 $50.12 $49.93 $49.93 $38.58 1,961
2017-10-13 $49.74 $49.86 $49.73 $49.74 $38.43 10,386
2017-10-12 $49.35 $49.37 $49.30 $49.37 $38.15 12,819
2017-10-11 $49.02 $49.03 $49.02 $49.03 $37.88 431
2017-10-10 $49.01 $49.21 $49.01 $49.11 $37.95 6,406
2017-10-09 $48.82 $48.85 $48.74 $48.75 $37.67 6,945
2017-10-06 $48.52 $48.66 $48.50 $48.66 $37.60 1,030
2017-10-05 $48.91 $48.91 $48.91 $48.91 $37.79 290
2017-10-04 $48.80 $48.85 $48.78 $48.81 $37.72 2,120
2017-10-03 $48.81 $48.84 $48.80 $48.84 $37.74 1,817
2017-10-02 $48.85 $49.26 $48.81 $49.12 $37.96 3,986
2017-09-29 $48.52 $48.81 $48.52 $48.70 $37.63 4,405
2017-09-28 $48.38 $48.72 $48.38 $48.72 $37.64 2,019
2017-09-27 $48.59 $48.76 $48.59 $48.76 $37.67 1,550
2017-09-26 $48.79 $48.79 $48.57 $48.62 $37.57 3,137
2017-09-25 $49.59 $49.63 $49.40 $49.52 $37.64 5,131
2017-09-22 $49.68 $49.85 $49.64 $49.69 $37.77 8,625
2017-09-21 $49.54 $49.54 $49.41 $49.46 $37.60 1,088
2017-09-20 $50.00 $50.17 $49.71 $49.75 $37.82 2,680
2017-09-19 $50.03 $50.29 $50.03 $50.16 $38.13 2,542
2017-09-18 $50.07 $50.13 $49.88 $49.88 $37.92 3,894
2017-09-15 $49.76 $49.76 $49.76 $49.76 $37.83 326
2017-09-14 $49.99 $50.00 $49.99 $50.00 $38.01 552
2017-09-13 $50.05 $50.05 $49.74 $49.89 $37.92 2,597
2017-09-12 $50.42 $50.42 $50.12 $50.22 $38.18 4,679
2017-09-11 $50.07 $50.23 $50.03 $50.16 $38.13 17,206
2017-09-08 $49.97 $50.03 $49.94 $49.94 $37.96 14,884
2017-09-07 $49.59 $49.73 $49.59 $49.63 $37.73 4,686
2017-09-06 $49.28 $49.49 $49.28 $49.36 $37.52 3,234
2017-09-05 $49.30 $49.30 $48.90 $49.06 $37.29 3,779
2017-09-01 $49.54 $49.66 $49.54 $49.59 $37.69 1,363
2017-08-31 $49.52 $49.60 $49.34 $49.60 $37.70 5,957
2017-08-30 $49.18 $49.27 $49.04 $49.16 $37.37 3,219
2017-08-29 $49.38 $49.45 $49.30 $49.30 $37.48 15,773
2017-08-28 $49.84 $49.84 $49.44 $49.44 $37.58 3,281
2017-08-25 $49.65 $49.75 $49.65 $49.72 $37.80 1,951
2017-08-24 $49.64 $49.64 $49.61 $49.61 $37.71 768
2017-08-23 $49.64 $49.70 $49.59 $49.70 $37.78 26,266
2017-08-22 $49.66 $49.86 $49.66 $49.86 $37.90 2,015
2017-08-21 $49.46 $49.69 $49.45 $49.68 $37.77 7,110
2017-08-18 $49.59 $49.78 $49.51 $49.66 $37.75 5,989
2017-08-17 $49.66 $49.69 $49.31 $49.34 $37.51 10,350
2017-08-16 $49.42 $49.89 $49.42 $49.78 $37.84 19,110
2017-08-15 $48.99 $49.00 $48.75 $48.78 $37.08 5,641
2017-08-14 $48.93 $49.29 $48.93 $49.18 $37.39 5,253
2017-08-11 $48.57 $48.74 $48.56 $48.73 $37.04 10,754
2017-08-10 $48.95 $48.95 $48.49 $48.49 $36.86 4,316
2017-08-09 $49.08 $49.10 $49.07 $49.10 $37.32 2,510
2017-08-08 $49.23 $49.26 $49.16 $49.20 $37.40 3,317
2017-08-07 $49.35 $49.35 $49.30 $49.35 $37.51 2,166
2017-08-04 $49.56 $49.62 $49.03 $49.47 $37.60 7,022
2017-08-03 $49.60 $49.60 $49.45 $49.52 $37.64 924
2017-08-02 $49.76 $49.86 $49.74 $49.78 $37.84 3,443
2017-08-01 $49.78 $49.97 $49.78 $49.81 $37.86 7,850
2017-07-31 $49.47 $49.58 $49.44 $49.56 $37.67 3,914
2017-07-28 $49.55 $49.58 $49.55 $49.58 $37.69 5,304
2017-07-27 $49.91 $49.93 $49.49 $49.64 $37.74 6,121
2017-07-26 $49.57 $49.59 $49.51 $49.58 $37.69 4,785
2017-07-25 $49.59 $49.75 $49.59 $49.65 $37.74 3,068
2017-07-24 $49.37 $49.48 $49.37 $49.48 $37.61 255
2017-07-21 $49.72 $49.72 $49.65 $49.65 $37.74 502
2017-07-20 $49.75 $49.75 $49.72 $49.72 $37.80 462
2017-07-19 $49.62 $50.00 $49.62 $50.00 $38.01 10,631
2017-07-18 $48.99 $49.25 $48.99 $49.24 $37.43 7,306
2017-07-17 $49.35 $49.35 $49.29 $49.29 $37.47 413
2017-07-14 $49.23 $49.44 $49.01 $49.44 $37.58 15,649
2017-07-13 $48.63 $48.79 $48.56 $48.79 $37.09 2,962
2017-07-12 $48.30 $48.46 $48.30 $48.42 $36.81 922
2017-07-11 $48.10 $48.15 $48.07 $48.15 $36.60 7,484
2017-07-10 $47.89 $48.02 $47.89 $48.00 $36.49 5,657
2017-07-07 $47.99 $47.99 $47.99 $47.99 $36.48 212
2017-07-06 $48.31 $48.31 $48.31 $48.31 $36.73 37
2017-07-05 $48.29 $48.34 $48.18 $48.31 $36.73 2,013
2017-07-03 $48.19 $48.21 $48.09 $48.11 $36.57 1,999
2017-06-30 $48.37 $48.37 $48.33 $48.37 $36.77 1,096
2017-06-29 $48.53 $48.57 $48.21 $48.41 $36.80 4,267
2017-06-28 $48.02 $48.31 $48.02 $48.15 $36.60 2,045
2017-06-27 $47.58 $47.76 $47.52 $47.64 $36.21 3,327
2017-06-26 $47.82 $47.82 $47.61 $47.61 $36.19 6,890
2017-06-23 $47.65 $47.68 $47.63 $47.63 $36.21 2,060
2017-06-22 $47.20 $47.47 $47.20 $47.42 $36.04 886
2017-06-21 $47.40 $47.42 $47.25 $47.38 $36.02 5,251
2017-06-20 $47.80 $47.80 $47.64 $47.64 $36.21 1,526
2017-06-19 $48.55 $48.65 $48.55 $48.65 $36.62 2,854
2017-06-16 $48.29 $48.47 $48.20 $48.44 $36.46 11,456
2017-06-15 $48.23 $48.35 $48.14 $48.35 $36.39 4,318
2017-06-14 $48.92 $49.08 $48.59 $48.67 $36.63 2,255
2017-06-13 $48.30 $48.54 $48.30 $48.46 $36.47 7,362
2017-06-12 $47.65 $47.78 $47.57 $47.77 $35.96 4,764
2017-06-09 $47.70 $47.92 $47.70 $47.74 $35.93 10,569
2017-06-08 $47.84 $47.96 $47.84 $47.96 $36.10 2,545
2017-06-07 $47.64 $47.69 $47.56 $47.69 $35.89 5,184
2017-06-06 $47.77 $47.81 $47.77 $47.77 $35.96 780
2017-06-05 $48.13 $48.13 $47.95 $47.95 $36.09 3,844
2017-06-02 $47.94 $48.15 $47.88 $48.08 $36.19 7,999
2017-06-01 $47.65 $47.90 $47.61 $47.85 $36.01 2,461
2017-05-31 $47.65 $47.65 $47.52 $47.58 $35.81 960
2017-05-30 $47.63 $47.79 $47.55 $47.73 $35.93 9,742
2017-05-26 $47.60 $47.67 $47.57 $47.66 $35.87 3,537
2017-05-25 $47.84 $47.84 $47.77 $47.78 $35.96 4,004
2017-05-24 $47.60 $47.60 $47.56 $47.59 $35.82 10,108
2017-05-23 $47.57 $47.68 $47.57 $47.68 $35.89 1,688
2017-05-22 $47.66 $47.78 $47.66 $47.76 $35.95 13,364
2017-05-19 $47.45 $47.55 $47.45 $47.51 $35.76 2,116
2017-05-18 $47.14 $47.46 $47.14 $47.26 $35.57 4,468
2017-05-17 $47.49 $47.49 $47.11 $47.11 $35.46 20,244
2017-05-16 $47.81 $47.88 $47.76 $47.84 $36.01 7,204
2017-05-15 $47.73 $47.85 $47.73 $47.80 $35.98 3,872
2017-05-12 $47.40 $47.49 $47.40 $47.47 $35.73 980
2017-05-11 $47.51 $47.64 $47.37 $47.63 $35.85 5,408
2017-05-10 $47.69 $47.89 $47.56 $47.80 $35.98 1,694
2017-05-09 $47.43 $47.53 $47.43 $47.43 $35.70 2,302
2017-05-08 $47.65 $47.69 $47.60 $47.65 $35.87 1,903
2017-05-05 $47.57 $47.88 $47.51 $47.77 $35.96 9,674
2017-05-04 $47.62 $47.72 $47.51 $47.62 $35.84 2,022
2017-05-03 $47.91 $48.11 $47.69 $47.83 $36.00 20,341
2017-05-02 $48.54 $48.56 $48.46 $48.55 $36.54 2,419
2017-05-01 $48.32 $48.57 $48.32 $48.57 $36.56 13,761
2017-04-28 $48.10 $48.30 $48.09 $48.30 $36.35 2,303
2017-04-27 $48.19 $48.21 $48.07 $48.18 $36.26 3,516
2017-04-26 $48.14 $48.28 $48.06 $48.19 $36.27 8,395
2017-04-25 $48.33 $48.50 $48.33 $48.48 $36.49 1,856
2017-04-24 $48.34 $48.34 $48.27 $48.29 $36.35 3,153
2017-04-21 $47.87 $48.00 $47.82 $48.00 $36.13 7,111
2017-04-20 $47.90 $48.12 $47.82 $48.12 $36.22 10,477
2017-04-19 $47.95 $47.95 $47.56 $47.56 $35.80 14,865
2017-04-18 $47.95 $47.96 $47.84 $47.96 $36.10 2,206
2017-04-17 $48.50 $48.61 $48.39 $48.51 $36.51 6,623
2017-04-13 $48.30 $48.38 $48.16 $48.18 $36.26 5,609
2017-04-12 $48.45 $48.45 $48.27 $48.30 $36.35 7,682
2017-04-11 $48.35 $48.57 $48.25 $48.45 $36.47 17,838
2017-04-10 $48.28 $48.48 $48.28 $48.36 $36.40 11,639
2017-04-07 $48.32 $48.48 $48.27 $48.36 $36.40 7,777
2017-04-06 $48.62 $48.62 $48.44 $48.55 $36.54 9,172
2017-04-05 $48.72 $48.88 $48.60 $48.61 $36.59 18,754
2017-04-04 $48.47 $48.58 $48.40 $48.58 $36.56 5,817
2017-04-03 $48.61 $49.06 $48.41 $48.64 $36.61 8,769
2017-03-31 $48.72 $48.79 $48.70 $48.73 $36.68 4,485
2017-03-30 $48.64 $48.81 $48.62 $48.67 $36.63 13,487
2017-03-29 $48.48 $48.70 $48.43 $48.67 $36.63 7,484
2017-03-28 $48.00 $48.32 $48.00 $48.30 $36.35 4,204
2017-03-27 $47.39 $47.84 $47.32 $47.84 $36.01 6,765
2017-03-24 $47.72 $47.93 $47.72 $47.87 $36.03 28,343
2017-03-23 $48.37 $48.57 $48.30 $48.35 $35.97 11,379
2017-03-22 $48.35 $48.57 $48.21 $48.48 $36.07 38,232
2017-03-21 $48.92 $48.92 $48.33 $48.42 $36.02 6,554
2017-03-20 $48.84 $48.96 $48.75 $48.92 $36.40 12,511
2017-03-17 $48.64 $48.89 $48.64 $48.80 $36.31 4,341
2017-03-16 $48.76 $48.76 $48.56 $48.64 $36.19 10,662
2017-03-15 $48.12 $48.95 $48.00 $48.95 $36.42 14,248
2017-03-14 $48.05 $48.05 $47.87 $47.97 $35.69 16,997
2017-03-13 $48.41 $48.42 $48.22 $48.30 $35.94 22,104
2017-03-10 $48.02 $48.14 $47.89 $48.13 $35.81 5,033
2017-03-09 $47.50 $47.65 $47.34 $47.65 $35.45 3,310
2017-03-08 $47.86 $47.96 $47.75 $47.75 $35.53 10,640
2017-03-07 $48.03 $48.03 $47.81 $47.81 $35.57 10,988
2017-03-06 $47.80 $47.98 $47.79 $47.81 $35.57 5,941
2017-03-03 $47.75 $48.01 $47.74 $47.95 $35.67 3,418
2017-03-02 $48.35 $48.35 $48.02 $48.03 $35.74 2,175
2017-03-01 $48.66 $48.93 $48.65 $48.92 $36.40 15,754
2017-02-28 $48.42 $48.54 $48.42 $48.44 $36.04 28,671
2017-02-27 $48.13 $48.34 $48.13 $48.30 $35.94 3,520
2017-02-24 $48.18 $48.39 $48.18 $48.39 $36.00 453
2017-02-23 $49.00 $49.00 $48.67 $48.71 $36.24 41,862
2017-02-22 $48.58 $48.77 $48.57 $48.77 $36.29 16,658
2017-02-21 $48.46 $48.89 $48.46 $48.89 $36.38 9,308
2017-02-17 $48.19 $48.25 $48.14 $48.25 $35.90 1,389
2017-02-16 $48.62 $48.62 $48.43 $48.60 $36.16 7,984
2017-02-15 $48.20 $48.59 $48.19 $48.59 $36.15 16,497
2017-02-14 $48.18 $48.18 $47.90 $48.17 $35.84 6,093
2017-02-13 $47.91 $48.05 $47.88 $47.98 $35.70 4,018
2017-02-10 $47.72 $47.99 $47.72 $47.91 $35.65 22,333
2017-02-09 $47.45 $47.56 $47.42 $47.56 $35.39 3,802
2017-02-08 $47.24 $47.48 $47.20 $47.48 $35.33 4,504
2017-02-07 $46.96 $47.13 $46.92 $47.13 $35.07 8,357
2017-02-06 $47.36 $47.36 $46.93 $47.35 $35.23 6,186
2017-02-03 $47.69 $47.72 $47.62 $47.62 $35.43 2,345
2017-02-02 $47.62 $47.68 $47.45 $47.46 $35.31 13,036
2017-02-01 $47.25 $47.41 $47.20 $47.41 $35.27 8,874
2017-01-31 $47.08 $47.18 $47.04 $47.04 $35.00 6,043
2017-01-30 $47.24 $47.24 $47.05 $47.22 $35.13 7,541
2017-01-27 $47.47 $47.60 $47.37 $47.50 $35.34 11,832
2017-01-26 $47.67 $47.67 $47.39 $47.39 $35.26 119,327
2017-01-25 $47.43 $47.75 $47.32 $47.75 $35.53 39,289
2017-01-24 $47.25 $47.43 $47.23 $47.34 $35.22 15,349
2017-01-23 $46.54 $47.08 $46.54 $47.07 $35.02 9,380
2017-01-20 $46.98 $47.13 $46.96 $47.13 $35.07 9,022
2017-01-19 $46.77 $46.86 $46.75 $46.84 $34.85 6,505
2017-01-18 $47.16 $47.16 $46.94 $46.95 $34.93 6,258
2017-01-17 $47.36 $47.36 $47.16 $47.31 $35.20 16,157
2017-01-13 $47.25 $47.32 $47.15 $47.32 $35.21 3,787
2017-01-12 $47.33 $47.49 $47.30 $47.39 $35.26 28,036
2017-01-11 $46.80 $47.24 $46.70 $47.20 $35.12 9,598
2017-01-10 $46.75 $46.89 $46.59 $46.78 $34.81 34,031
2017-01-09 $46.64 $46.88 $46.64 $46.75 $34.78 15,676
2017-01-06 $46.63 $46.63 $46.47 $46.51 $34.61 4,218
2017-01-05 $46.73 $46.73 $46.52 $46.68 $34.73 2,295
2017-01-04 $46.06 $46.29 $46.06 $46.18 $34.36 6,488
2017-01-03 $45.77 $45.80 $45.61 $45.68 $33.99 41,868
2016-12-30 $45.30 $45.30 $44.96 $44.96 $33.45 7,675
2016-12-29 $45.46 $45.46 $45.24 $45.36 $33.75 24,851
2016-12-28 $45.11 $45.19 $44.94 $45.00 $33.48 7,710
2016-12-27 $45.01 $45.01 $44.74 $44.74 $33.29 9,117
2016-12-23 $44.84 $44.84 $44.22 $44.72 $33.27 2,196
2016-12-22 $45.08 $45.08 $44.75 $44.75 $33.30 4,183
2016-12-21 $45.23 $45.24 $45.04 $45.19 $33.42 104,527
2016-12-20 $44.99 $45.22 $44.99 $45.22 $33.44 20,189
2016-12-19 $44.78 $45.15 $44.78 $44.90 $33.21 19,299
2016-12-16 $45.24 $45.31 $45.00 $45.13 $33.38 9,580
2016-12-15 $45.28 $45.38 $45.24 $45.24 $33.46 10,230
2016-12-14 $46.49 $46.52 $45.63 $45.63 $33.74 21,619
2016-12-13 $46.70 $46.86 $46.69 $46.75 $34.57 36,073
2016-12-12 $46.70 $46.70 $46.45 $46.45 $34.35 10,421
2016-12-09 $46.79 $46.83 $46.58 $46.77 $34.59 3,139
2016-12-08 $46.79 $46.94 $46.61 $46.78 $34.59 12,397
2016-12-07 $46.14 $46.62 $46.14 $46.55 $34.43 10,919
2016-12-06 $45.77 $46.03 $45.77 $46.00 $34.02 11,692
2016-12-05 $46.00 $46.09 $45.88 $46.02 $34.03 32,618
2016-12-02 $46.04 $46.04 $45.95 $45.96 $33.99 4,986
2016-12-01 $45.96 $46.05 $45.91 $45.98 $34.00 39,992
2016-11-30 $46.03 $46.03 $45.62 $45.62 $33.74 9,864
2016-11-29 $45.69 $45.97 $45.69 $45.97 $34.00 507
2016-11-28 $45.99 $45.99 $45.85 $45.85 $33.91 1,097
2016-11-25 $45.95 $45.95 $45.83 $45.90 $33.94 2,560
2016-11-23 $45.21 $45.37 $45.03 $45.28 $33.49 54,735
2016-11-22 $44.85 $45.01 $44.82 $45.01 $33.29 3,097
2016-11-21 $44.55 $44.71 $44.54 $44.71 $33.06 10,189
2016-11-18 $44.70 $44.70 $44.35 $44.35 $32.80 4,720
2016-11-17 $44.53 $44.53 $44.24 $44.31 $32.77 34,807
2016-11-16 $44.30 $44.33 $44.25 $44.25 $32.72 3,848
2016-11-15 $44.37 $44.76 $44.37 $44.76 $33.10 3,914
2016-11-14 $44.39 $44.54 $44.37 $44.44 $32.86 10,061
2016-11-11 $44.56 $44.77 $44.42 $44.60 $32.98 9,516
2016-11-10 $44.75 $44.80 $44.44 $44.60 $32.98 6,008
2016-11-09 $44.85 $45.03 $44.65 $44.94 $33.23 165,616
2016-11-08 $44.92 $45.48 $44.87 $45.33 $33.52 25,996
2016-11-07 $44.85 $45.07 $44.85 $45.07 $33.33 14,503
2016-11-04 $44.69 $44.78 $44.02 $44.62 $33.00 2,865
2016-11-03 $44.99 $45.14 $44.99 $45.03 $33.30 18,423
2016-11-02 $45.21 $45.26 $44.97 $45.05 $33.32 23,066
2016-11-01 $45.63 $45.66 $45.25 $45.42 $33.59 27,854
2016-10-31 $45.50 $45.70 $45.48 $45.50 $33.65 27,634
2016-10-28 $45.26 $45.49 $45.20 $45.38 $33.56 35,735
2016-10-27 $45.60 $45.60 $45.24 $45.37 $33.55 6,176
2016-10-26 $45.90 $46.03 $45.78 $45.84 $33.90 33,856
2016-10-25 $46.20 $46.26 $46.08 $46.11 $34.10 30,801
2016-10-24 $46.41 $46.41 $46.03 $46.15 $34.13 31,342
2016-10-21 $45.62 $45.89 $45.61 $45.84 $33.90 27,058
2016-10-20 $46.13 $46.13 $45.88 $46.05 $34.06 38,010
2016-10-19 $46.09 $46.33 $46.09 $46.23 $34.19 6,861
2016-10-18 $46.10 $46.10 $45.98 $46.06 $34.06 4,917
2016-10-17 $45.64 $45.74 $45.61 $45.62 $33.74 54,050
2016-10-14 $46.09 $46.20 $45.57 $45.68 $33.78 602,921
2016-10-13 $45.55 $45.84 $45.32 $45.75 $33.83 517,642
2016-10-12 $45.78 $45.93 $45.65 $45.85 $33.91 21,725
2016-10-11 $46.13 $46.13 $45.64 $45.69 $33.79 503,818
2016-10-10 $46.26 $46.50 $46.26 $46.39 $34.31 2,465
2016-10-07 $46.21 $46.21 $45.79 $46.14 $34.12 35,330
2016-10-06 $46.04 $46.25 $46.04 $46.19 $34.16 9,235
2016-10-05 $46.30 $46.68 $46.30 $46.64 $34.49 25,213
2016-10-04 $46.73 $46.73 $46.19 $46.30 $34.24 3,576
2016-10-03 $46.54 $46.57 $46.26 $46.50 $34.39 16,511
2016-09-30 $46.44 $46.60 $46.44 $46.48 $34.37 6,384
2016-09-29 $46.50 $46.59 $45.94 $46.02 $34.03 53,308
2016-09-28 $46.26 $46.27 $45.92 $46.25 $34.20 10,869
2016-09-27 $45.55 $46.00 $45.55 $46.00 $34.02 31,772
2016-09-26 $46.04 $46.04 $45.73 $45.73 $33.82 2,073
2016-09-23 $46.58 $46.91 $46.58 $46.80 $34.08 44,806
2016-09-22 $47.11 $47.24 $46.97 $47.04 $34.26 6,961
2016-09-21 $46.17 $46.53 $46.01 $46.53 $33.89 7,467
2016-09-20 $45.97 $46.14 $45.95 $46.05 $33.53 12,335
2016-09-19 $45.72 $45.89 $45.65 $45.65 $33.24 1,929
2016-09-16 $45.38 $45.65 $45.33 $45.64 $33.24 63,296
2016-09-15 $45.09 $45.71 $45.09 $45.54 $33.16 26,920
2016-09-14 $44.95 $44.96 $44.60 $44.65 $32.51 30,077
2016-09-13 $44.94 $44.94 $44.45 $44.66 $32.52 68,467
2016-09-12 $45.45 $45.93 $44.83 $45.93 $33.45 99,137
2016-09-09 $46.82 $46.82 $46.18 $46.20 $33.64 31,912
2016-09-08 $47.42 $47.46 $47.22 $47.29 $34.44 11,276
2016-09-07 $47.51 $47.51 $47.17 $47.48 $34.58 4,058
2016-09-06 $47.11 $47.32 $47.04 $47.27 $34.42 15,659
2016-09-02 $46.41 $46.42 $46.26 $46.38 $33.77 11,569
2016-09-01 $46.12 $46.31 $46.12 $46.30 $33.72 39,975
2016-08-31 $46.39 $46.39 $46.20 $46.25 $33.68 8,395
2016-08-30 $46.49 $46.53 $46.40 $46.43 $33.81 22,644
2016-08-29 $46.38 $46.66 $46.38 $46.49 $33.86 9,320
2016-08-26 $47.23 $47.54 $46.48 $46.55 $33.90 1,807
2016-08-25 $46.84 $46.91 $46.82 $46.88 $34.14 5,315
2016-08-24 $47.03 $47.35 $47.03 $47.13 $34.32 5,054
2016-08-23 $47.66 $47.66 $47.51 $47.51 $34.60 1,876
2016-08-22 $47.88 $48.20 $47.88 $47.99 $34.95 23,873
2016-08-19 $47.86 $48.03 $47.78 $47.98 $34.94 13,168
2016-08-18 $47.68 $47.95 $47.68 $47.89 $34.88 4,598
2016-08-17 $46.93 $47.03 $46.93 $47.02 $34.24 38,825
2016-08-16 $46.99 $47.09 $46.74 $46.93 $34.18 121,147
2016-08-15 $47.18 $47.28 $47.07 $47.17 $34.35 172,441
2016-08-12 $47.53 $47.62 $47.02 $47.11 $34.31 292,667
2016-08-11 $47.65 $47.71 $47.43 $47.67 $34.71 15,362
2016-08-10 $47.49 $47.59 $47.18 $47.36 $34.49 66,699
2016-08-09 $47.55 $47.89 $47.47 $47.53 $34.61 30,661
2016-08-08 $46.98 $47.40 $46.98 $47.21 $34.38 333,525
2016-08-05 $46.83 $46.87 $46.63 $46.86 $34.12 178,904
2016-08-04 $46.12 $46.49 $46.12 $46.48 $33.85 141,288
2016-08-03 $45.67 $46.08 $45.66 $46.08 $33.56 161,231
2016-08-02 $46.34 $46.50 $45.97 $46.23 $33.67 160,064
2016-08-01 $46.95 $46.95 $46.46 $46.50 $33.86 175,762
2016-07-29 $46.35 $46.67 $46.30 $46.64 $33.96 345,147
2016-07-28 $45.91 $46.16 $45.91 $46.12 $33.59 169,674
2016-07-27 $45.77 $45.94 $45.30 $45.80 $33.35 183,703
2016-07-26 $45.67 $45.91 $45.44 $45.89 $33.42 138,835
2016-07-25 $45.44 $45.44 $45.21 $45.34 $33.02 1,045
2016-07-22 $45.21 $45.38 $45.21 $45.37 $33.04 11,470
2016-07-21 $45.19 $45.20 $45.02 $45.02 $32.79 2,772
2016-07-20 $44.72 $44.96 $44.72 $44.93 $32.72 26,012
2016-07-19 $44.61 $44.61 $44.50 $44.58 $32.46 8,511
2016-07-18 $44.82 $45.05 $44.82 $45.05 $32.81 52,402
2016-07-15 $45.04 $45.04 $44.90 $45.01 $32.78 2,150
2016-07-14 $44.89 $45.08 $44.88 $45.03 $32.79 9,504
2016-07-13 $44.83 $44.83 $44.66 $44.71 $32.56 11,512
2016-07-12 $44.61 $44.90 $44.60 $44.75 $32.59 6,976
2016-07-11 $43.96 $44.09 $43.96 $44.02 $32.05 50,132
2016-07-08 $43.42 $43.84 $43.42 $43.84 $31.92 957
2016-07-07 $42.66 $42.72 $42.64 $42.65 $31.06 3,257
2016-07-06 $42.40 $42.95 $42.36 $42.95 $31.28 7,969
2016-07-05 $42.84 $42.84 $42.46 $42.55 $30.99 15,869
2016-07-01 $43.00 $43.00 $42.90 $42.92 $31.26 35,886
2016-06-30 $42.45 $42.76 $42.42 $42.75 $31.13 7,483
2016-06-29 $42.09 $42.22 $42.09 $42.22 $30.74 4,150
2016-06-28 $41.24 $41.42 $40.98 $41.42 $30.16 16,033
2016-06-27 $41.10 $41.10 $40.10 $40.36 $29.39 20,487
2016-06-24 $41.42 $42.33 $41.42 $41.51 $30.23 11,376
2016-06-23 $43.18 $43.58 $43.17 $43.58 $31.74 5,127
2016-06-22 $42.87 $42.95 $42.67 $42.67 $31.07 47,518
2016-06-21 $42.82 $42.82 $42.75 $42.82 $31.18 496
2016-06-20 $43.08 $43.22 $43.01 $43.01 $31.02 1,000
2016-06-17 $42.02 $42.11 $41.99 $42.11 $30.37 1,119
2016-06-16 $41.15 $41.82 $41.11 $41.82 $30.16 5,362
2016-06-15 $42.25 $42.31 $42.18 $42.18 $30.42 554
2016-06-14 $42.04 $42.04 $41.73 $41.73 $30.10 4,319
2016-06-13 $42.54 $42.54 $42.19 $42.19 $30.43 9,919
2016-06-10 $42.93 $42.93 $42.51 $42.68 $30.78 7,673
2016-06-09 $43.60 $43.72 $43.56 $43.68 $31.50 11,893
2016-06-08 $43.72 $43.76 $43.63 $43.74 $31.54 4,332
2016-06-07 $43.25 $43.46 $43.25 $43.41 $31.31 9,773
2016-06-06 $42.96 $42.96 $42.84 $42.94 $30.97 11,225
2016-06-03 $42.49 $42.68 $42.44 $42.66 $30.77 56,615
2016-06-02 $42.00 $42.24 $41.96 $42.24 $30.46 122,479
2016-06-01 $41.73 $42.06 $41.73 $42.06 $30.33 186,018
2016-05-31 $41.83 $41.90 $41.75 $41.88 $30.20 25,683
2016-05-27 $41.91 $41.95 $41.71 $41.72 $30.09 3,688
2016-05-26 $41.78 $41.78 $41.74 $41.74 $30.10 4,903
2016-05-25 $41.38 $41.57 $41.38 $41.57 $29.98 35,371
2016-05-24 $40.87 $41.13 $40.87 $41.13 $29.66 11,121
2016-05-23 $41.00 $41.00 $40.85 $40.88 $29.48 3,601
2016-05-20 $41.19 $41.22 $41.09 $41.11 $29.65 11,717
2016-05-19 $40.53 $40.78 $40.53 $40.78 $29.41 19,075
2016-05-18 $41.02 $41.02 $41.02 $41.02 $29.58 290
2016-05-17 $41.27 $41.30 $41.02 $41.02 $29.58 9,328
2016-05-16 $40.80 $40.85 $40.63 $40.85 $29.46 773
2016-05-13 $40.78 $40.78 $40.58 $40.58 $29.27 3,144
2016-05-12 $41.38 $41.38 $40.93 $40.99 $29.57 9,351
2016-05-11 $41.01 $41.38 $41.01 $41.19 $29.71 13,673
2016-05-10 $41.12 $41.29 $41.07 $41.29 $29.78 8,905
2016-05-09 $41.31 $41.31 $41.07 $41.16 $29.68 7,956
2016-05-06 $41.12 $41.43 $41.12 $41.43 $29.88 13,002
2016-05-05 $42.20 $42.23 $41.85 $41.92 $30.23 4,709
2016-05-04 $42.21 $42.21 $41.73 $41.73 $30.09 7,183
2016-05-03 $43.00 $43.00 $42.80 $42.80 $30.87 21,859
2016-05-02 $43.12 $43.26 $43.02 $43.26 $31.20 14,477
2016-04-29 $43.02 $43.16 $42.81 $43.01 $31.02 1,535
2016-04-28 $42.77 $43.20 $42.77 $42.87 $30.92 1,896
2016-04-27 $42.58 $42.75 $42.52 $42.68 $30.78 1,854
2016-04-26 $43.34 $43.42 $43.25 $43.28 $31.21 3,977
2016-04-25 $42.86 $43.10 $42.86 $42.95 $30.98 12,784
2016-04-22 $43.13 $43.13 $43.10 $43.10 $31.09 463
2016-04-21 $43.65 $43.66 $43.38 $43.45 $31.34 19,160
2016-04-20 $43.39 $43.67 $43.39 $43.67 $31.49 4,378
2016-04-19 $43.45 $43.63 $43.36 $43.63 $31.47 9,585
2016-04-18 $42.19 $42.82 $42.19 $42.79 $30.86 5,864
2016-04-15 $42.49 $42.49 $42.46 $42.49 $30.64 1,924
2016-04-14 $42.36 $42.39 $42.31 $42.31 $30.51 1,317
2016-04-13 $41.90 $41.90 $41.90 $41.90 $30.22 189
2016-04-12 $40.41 $41.00 $40.40 $41.00 $29.57 30,797
2016-04-11 $40.11 $40.23 $40.11 $40.13 $28.94 9,771
2016-04-08 $39.81 $39.81 $39.61 $39.61 $28.57 1,629
2016-04-07 $39.41 $39.41 $39.41 $39.41 $28.42 233
2016-04-06 $39.49 $39.49 $39.49 $39.49 $28.48 66
2016-04-05 $39.86 $39.86 $39.49 $39.49 $28.48 688
2016-04-04 $40.52 $40.52 $40.44 $40.44 $29.17 522
2016-04-01 $40.38 $40.66 $40.38 $40.65 $29.31 1,129
2016-03-31 $41.55 $41.55 $41.38 $41.38 $29.84 724
2016-03-30 $41.55 $41.77 $41.36 $41.60 $30.00 6,202
2016-03-29 $40.58 $41.25 $40.04 $41.12 $29.66 17,251
2016-03-28 $41.20 $41.27 $41.10 $41.27 $29.76 629
2016-03-24 $40.84 $41.03 $40.83 $41.03 $29.59 1,876
2016-03-23 $41.20 $41.20 $41.06 $41.08 $29.63 1,299
2016-03-22 $42.60 $42.78 $42.48 $42.78 $30.30 8,394
2016-03-21 $42.61 $42.61 $42.61 $42.61 $30.17 865
2016-03-18 $42.86 $42.86 $42.82 $42.83 $30.33 1,543
2016-03-17 $42.50 $42.95 $42.39 $42.86 $30.35 33,214
2016-03-16 $41.50 $42.10 $41.42 $41.98 $29.73 10,998
2016-03-15 $41.19 $41.25 $41.19 $41.24 $29.20 2,805
2016-03-14 $41.96 $41.96 $41.72 $41.75 $29.57 2,589
2016-03-11 $42.19 $42.35 $42.19 $42.24 $29.91 1,632
2016-03-10 $41.66 $41.75 $41.55 $41.75 $29.56 598
2016-03-09 $42.19 $42.19 $42.14 $42.14 $29.84 720
2016-03-08 $41.46 $41.61 $41.46 $41.61 $29.47 629
2016-03-07 $41.14 $41.87 $41.14 $41.78 $29.59 3,358
2016-03-04 $41.13 $41.53 $41.13 $41.34 $29.27 1,812
2016-03-03 $39.89 $40.07 $39.89 $40.07 $28.38 1,206
2016-03-02 $38.78 $39.03 $38.78 $39.03 $27.64 617
2016-03-01 $37.87 $38.09 $37.87 $38.09 $26.97 335
2016-02-29 $37.62 $37.62 $37.25 $37.25 $26.38 2,354
2016-02-26 $37.79 $37.79 $37.33 $37.33 $26.44 1,019
2016-02-25 $37.57 $37.94 $37.57 $37.90 $26.84 2,144
2016-02-24 $37.29 $37.58 $37.03 $37.57 $26.61 13,320
2016-02-23 $38.14 $38.14 $37.92 $37.98 $26.90 2,412
2016-02-22 $38.18 $38.18 $38.18 $38.18 $27.04 378
2016-02-19 $36.95 $37.49 $36.95 $37.49 $26.55 1,357
2016-02-18 $37.38 $37.67 $37.38 $37.59 $26.62 9,115
2016-02-17 $37.28 $37.29 $37.26 $37.26 $26.39 2,303
2016-02-16 $36.04 $36.26 $36.04 $36.26 $25.68 6,707
2016-02-12 $35.49 $35.54 $35.45 $35.45 $25.10 2,175
2016-02-11 $35.26 $35.49 $35.23 $35.49 $25.13 3,464
2016-02-10 $35.62 $35.82 $35.62 $35.82 $25.37 1,058
2016-02-09 $36.06 $36.06 $35.72 $35.72 $25.30 570
2016-02-08 $36.31 $36.31 $36.31 $36.31 $25.71 1,042
2016-02-05 $36.56 $36.56 $36.30 $36.30 $25.71 1,600
2016-02-04 $36.99 $37.23 $36.99 $36.99 $26.20 6,277
2016-02-03 $36.02 $36.66 $36.02 $36.66 $25.96 1,891
2016-02-02 $36.07 $36.07 $35.98 $35.98 $25.48 601
2016-02-01 $36.63 $36.71 $36.63 $36.63 $25.94 2,664
2016-01-29 $36.36 $36.44 $36.30 $36.43 $25.80 3,144
2016-01-28 $35.93 $36.10 $35.88 $36.10 $25.57 19,760
2016-01-27 $36.30 $36.42 $35.63 $35.63 $25.23 2,216
2016-01-26 $36.07 $36.34 $36.07 $36.31 $25.71 4,278
2016-01-25 $36.19 $36.19 $36.19 $36.19 $25.63 324
2016-01-22 $36.52 $36.52 $36.05 $36.19 $25.63 2,999
2016-01-21 $34.93 $35.74 $34.93 $35.60 $25.21 1,385
2016-01-20 $35.05 $35.61 $34.75 $35.61 $25.21 3,452
2016-01-19 $35.79 $35.79 $35.50 $35.61 $25.22 1,098
2016-01-15 $35.75 $35.75 $35.25 $35.35 $25.03 3,122
2016-01-14 $35.66 $36.48 $35.66 $36.37 $25.76 2,342
2016-01-13 $36.44 $36.44 $35.67 $35.80 $25.36 4,171
2016-01-12 $36.51 $36.52 $36.08 $36.39 $25.77 4,625
2016-01-11 $36.13 $36.34 $36.06 $36.34 $25.73 2,977
2016-01-08 $36.19 $36.19 $35.98 $35.98 $25.48 686
2016-01-07 $36.87 $36.90 $36.40 $36.41 $25.78 5,326
2016-01-06 $37.65 $37.69 $37.64 $37.67 $26.68 3,161
2016-01-05 $38.24 $38.35 $38.23 $38.35 $27.16 1,855
2016-01-04 $38.55 $38.86 $38.55 $38.78 $27.46 3,900
2015-12-31 $39.40 $39.40 $39.21 $39.25 $27.79 3,489
2015-12-30 $39.67 $39.67 $39.56 $39.56 $28.01 6,816
2015-12-29 $39.78 $39.91 $39.78 $39.87 $28.23 8,881
2015-12-28 $38.60 $38.74 $38.56 $38.74 $27.43 4,120
2015-12-24 $38.80 $38.95 $38.80 $38.95 $27.58 872
2015-12-23 $38.77 $38.96 $38.77 $38.95 $27.58 503
2015-12-22 $38.17 $38.17 $38.17 $38.17 $27.03 408
2015-12-21 $36.75 $37.83 $36.75 $37.83 $26.79 4,135
2015-12-18 $37.99 $37.99 $37.76 $37.76 $26.64 6,541
2015-12-17 $37.98 $37.98 $37.54 $37.70 $26.60 2,551
2015-12-16 $37.59 $37.76 $37.54 $37.70 $26.59 4,732
2015-12-15 $37.46 $37.46 $37.24 $37.35 $26.35 3,969
2015-12-14 $38.04 $38.04 $37.16 $37.36 $26.35 3,490
2015-12-11 $37.88 $37.88 $37.61 $37.63 $26.55 2,681
2015-12-10 $38.78 $38.93 $38.73 $38.86 $27.41 2,633
2015-12-09 $38.92 $38.92 $38.45 $38.66 $27.27 1,791
2015-12-08 $38.70 $38.81 $38.67 $38.77 $27.35 7,417
2015-12-07 $39.50 $39.50 $39.36 $39.40 $27.80 1,495
2015-12-04 $39.94 $40.18 $39.94 $40.18 $28.34 2,094
2015-12-03 $40.03 $40.03 $39.66 $39.88 $28.13 10,266
2015-12-02 $40.31 $40.33 $39.99 $40.15 $28.32 4,776
2015-12-01 $40.25 $40.53 $40.25 $40.45 $28.54 3,306
2015-11-30 $39.78 $39.91 $39.78 $39.78 $28.06 1,138
2015-11-27 $39.69 $39.88 $39.65 $39.78 $28.06 95,220
2015-11-25 $40.28 $40.40 $40.28 $40.36 $28.47 1,980
2015-11-24 $40.34 $40.64 $40.27 $40.62 $28.66 2,696
2015-11-23 $40.58 $40.72 $40.51 $40.52 $28.59 1,925
2015-11-20 $41.04 $41.04 $40.74 $40.74 $28.74 1,933
2015-11-19 $40.62 $40.71 $40.62 $40.71 $28.72 555
2015-11-18 $39.69 $39.87 $39.54 $39.87 $28.13 3,572
2015-11-17 $39.30 $39.30 $39.30 $39.30 $27.72 201
2015-11-16 $38.60 $38.97 $38.60 $38.94 $27.47 4,013
2015-11-13 $38.78 $38.78 $38.70 $38.70 $27.30 2,860
2015-11-12 $39.18 $39.34 $39.16 $39.16 $27.63 4,448
2015-11-11 $39.49 $39.49 $39.30 $39.37 $27.77 2,100
2015-11-10 $39.00 $39.04 $38.94 $39.04 $27.54 3,195
2015-11-09 $39.00 $39.00 $38.92 $38.96 $27.48 1,291
2015-11-06 $39.94 $39.94 $39.50 $39.59 $27.93 14,770
2015-11-05 $40.46 $40.46 $40.23 $40.27 $28.41 13,455
2015-11-04 $40.70 $40.70 $40.41 $40.51 $28.58 1,573
2015-11-03 $40.54 $40.93 $40.50 $40.87 $28.83 2,016
2015-11-02 $40.19 $40.19 $40.09 $40.09 $28.28 376
2015-10-30 $39.93 $40.21 $39.93 $40.03 $28.24 2,664
2015-10-29 $39.92 $40.03 $39.85 $39.92 $28.16 4,664
2015-10-28 $40.51 $40.68 $40.12 $40.27 $28.41 3,695
2015-10-27 $40.88 $40.88 $40.65 $40.72 $28.73 2,612
2015-10-26 $41.29 $41.34 $41.18 $41.18 $29.05 1,555
2015-10-23 $41.34 $41.36 $41.34 $41.36 $29.18 367
2015-10-22 $41.01 $41.16 $40.95 $41.11 $29.00 5,680
2015-10-21 $40.62 $40.82 $40.61 $40.62 $28.66 13,548
2015-10-20 $40.67 $40.67 $40.46 $40.49 $28.56 733
2015-10-19 $40.89 $40.89 $40.82 $40.82 $28.80 3,161
2015-10-16 $41.17 $41.21 $41.17 $41.21 $29.07 465
2015-10-15 $40.99 $41.37 $40.99 $41.37 $29.18 2,505
2015-10-14 $40.66 $40.66 $40.38 $40.57 $28.62 1,141
2015-10-13 $40.36 $40.36 $40.36 $40.36 $28.47 180
2015-10-12 $41.29 $41.31 $41.12 $41.12 $29.01 6,497
2015-10-09 $41.00 $41.00 $40.83 $40.83 $28.80 556
2015-10-08 $40.16 $40.42 $40.16 $40.42 $28.51 1,969
2015-10-07 $39.93 $40.26 $39.80 $40.05 $28.25 1,941
2015-10-06 $39.16 $39.19 $39.01 $39.13 $27.61 1,516
2015-10-05 $38.49 $38.87 $38.49 $38.86 $27.42 2,541
2015-10-02 $37.30 $37.56 $37.23 $37.56 $26.50 1,780
2015-10-01 $37.87 $37.87 $37.34 $37.34 $26.34 1,924
2015-09-30 $37.07 $37.14 $36.93 $37.11 $26.18 3,090
2015-09-29 $36.70 $36.96 $36.60 $36.60 $25.82 6,974
2015-09-28 $37.35 $37.38 $37.00 $37.06 $26.14 8,411
2015-09-25 $37.71 $37.88 $37.69 $37.69 $26.59 687
2015-09-24 $38.35 $38.69 $38.35 $38.69 $26.66 1,989
2015-09-23 $38.66 $38.66 $38.47 $38.47 $26.51 307
2015-09-22 $38.91 $38.91 $38.73 $38.91 $26.81 993
2015-09-21 $39.49 $39.59 $39.49 $39.52 $27.23 1,066
2015-09-18 $39.80 $39.84 $39.53 $39.53 $27.24 3,309
2015-09-17 $39.79 $40.26 $39.79 $40.26 $27.74 2,930
2015-09-16 $39.43 $39.92 $39.43 $39.92 $27.51 1,578
2015-09-15 $39.00 $39.28 $38.70 $39.28 $27.07 6,386
2015-09-14 $39.31 $39.31 $39.31 $39.31 $27.09 135
2015-09-11 $39.16 $39.36 $39.04 $39.32 $27.10 2,109
2015-09-10 $39.01 $39.45 $39.01 $39.45 $27.18 2,300
2015-09-09 $40.00 $40.00 $39.54 $39.54 $27.25 941
2015-09-08 $39.40 $39.65 $39.23 $39.60 $27.29 8,528
2015-09-04 $38.50 $38.50 $38.08 $38.08 $26.24 3,439
2015-09-03 $39.50 $39.50 $39.11 $39.17 $26.99 3,998
2015-09-02 $38.81 $38.81 $38.81 $38.81 $26.74 530
2015-09-01 $39.15 $39.15 $38.78 $38.78 $26.72 1,462
2015-08-31 $40.57 $40.59 $40.33 $40.39 $27.83 4,779
2015-08-28 $40.66 $40.94 $40.66 $40.79 $28.11 957
2015-08-27 $40.54 $41.02 $40.43 $40.68 $28.03 8,377
2015-08-26 $39.83 $39.89 $39.61 $39.89 $27.49 1,717
2015-08-25 $38.70 $40.69 $38.70 $39.60 $27.29 5,979
2015-08-24 $39.84 $39.84 $36.83 $37.95 $26.15 15,197
2015-08-21 $40.83 $40.83 $40.43 $40.43 $27.86 1,662
2015-08-20 $41.37 $41.37 $41.06 $41.07 $28.30 2,334
2015-08-19 $42.06 $42.28 $41.89 $42.28 $29.13 174,877
2015-08-18 $42.07 $42.26 $42.07 $42.26 $29.12 1,106
2015-08-17 $42.20 $42.51 $42.20 $42.51 $29.30 504
2015-08-14 $42.26 $42.58 $42.26 $42.40 $29.22 2,585
2015-08-13 $42.33 $42.59 $42.32 $42.56 $29.33 3,305
2015-08-12 $42.20 $42.36 $41.85 $42.36 $29.19 5,780
2015-08-11 $42.90 $42.90 $42.31 $42.36 $29.19 4,588
2015-08-10 $43.59 $44.01 $43.59 $43.96 $30.29 1,367
2015-08-07 $42.92 $43.40 $42.82 $43.38 $29.89 3,921
2015-08-06 $43.69 $43.69 $43.40 $43.51 $29.98 3,512

iShares Asia/Pacific Dividend ETF (DVYA) News Headlines

Recent iShares Asia/Pacific Dividend ETF (DVYA) News
Similar Companies to iShares Asia/Pacific Dividend ETF (DVYA) 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.