iShares MSCI Chile ETF (ECH) Exchange: BATS

Data as of April 19, 2024

$25.94 ($0.28) 1.09%

iShares MSCI Chile ETF - Daily Information
Click for more stock information on iShares MSCI Chile ETF.
Daily Information Data
Date April 19, 2024
Open $26.10
Previous Close $25.94
High $26.31
Low $25.94
Adjusted Open $26.10
Previous Adjusted Close $25.94
Adjusted High $26.31
Adjusted Low $25.94

About iShares MSCI Chile ETF (ECH)

The Fund seeks to track the investment results of the MSCI Chile IMI 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Santiago Stock Exchange. The Underlying Index is a free float-adjusted market capitalization index that is designed to measure broad-based equity market performance in Chile. A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and utilities industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Chile ETF (ECH)

Date Open High Low Close Adj.Close Volume
2024-03-08 $26.10 $26.31 $25.94 $25.94 $25.94 144,068
2024-03-07 $25.66 $25.69 $25.41 $25.66 $25.66 213,118
2024-03-06 $25.41 $25.68 $25.27 $25.38 $25.38 519,353
2024-03-05 $25.49 $25.50 $25.06 $25.13 $25.13 209,577
2024-03-04 $26.44 $26.44 $25.55 $25.60 $25.60 434,201
2024-03-01 $26.43 $26.56 $26.31 $26.48 $26.48 229,845
2024-02-29 $25.91 $26.50 $25.91 $26.33 $26.33 291,280
2024-02-28 $25.51 $25.79 $25.51 $25.76 $25.76 186,478
2024-02-27 $25.10 $25.57 $25.10 $25.49 $25.49 170,993
2024-02-26 $24.91 $25.05 $24.80 $24.87 $24.87 155,422
2024-02-23 $25.17 $25.20 $24.99 $25.13 $25.13 155,983
2024-02-22 $25.40 $25.56 $25.06 $25.21 $25.21 445,921
2024-02-21 $25.99 $25.99 $25.45 $25.58 $25.58 221,942
2024-02-20 $26.20 $26.20 $25.82 $25.98 $25.98 260,472
2024-02-16 $25.42 $25.84 $25.42 $25.58 $25.58 211,348
2024-02-15 $25.25 $25.58 $25.20 $25.26 $25.26 201,742
2024-02-14 $24.89 $25.24 $24.89 $25.10 $25.10 250,717
2024-02-13 $24.70 $24.71 $24.45 $24.49 $24.49 205,509
2024-02-12 $24.71 $25.00 $24.68 $24.91 $24.91 323,551
2024-02-09 $24.78 $24.78 $24.44 $24.71 $24.71 213,217
2024-02-08 $24.94 $24.94 $24.57 $24.69 $24.69 149,613
2024-02-07 $25.06 $25.22 $24.87 $24.93 $24.93 272,062
2024-02-06 $25.01 $25.18 $25.01 $25.07 $25.07 134,464
2024-02-05 $24.80 $24.98 $24.62 $24.87 $24.87 149,621
2024-02-02 $25.17 $25.30 $24.88 $25.10 $25.10 408,480
2024-02-01 $25.57 $25.80 $25.47 $25.62 $25.62 337,298
2024-01-31 $25.47 $25.72 $25.29 $25.43 $25.43 608,136
2024-01-30 $25.73 $25.87 $25.44 $25.55 $25.55 239,076
2024-01-29 $26.07 $26.10 $25.71 $25.84 $25.84 211,038
2024-01-26 $25.95 $26.15 $25.87 $25.93 $25.93 489,957
2024-01-25 $26.45 $26.58 $25.96 $26.10 $26.10 260,169
2024-01-24 $26.37 $26.61 $26.08 $26.12 $26.12 966,346
2024-01-23 $25.99 $26.20 $25.74 $25.93 $25.93 209,801
2024-01-22 $25.47 $25.98 $25.47 $25.90 $25.90 489,395
2024-01-19 $25.49 $25.65 $25.32 $25.65 $25.65 392,970
2024-01-18 $25.50 $25.64 $25.21 $25.32 $25.32 634,738
2024-01-17 $25.49 $25.60 $25.15 $25.34 $25.34 1,190,831
2024-01-16 $25.82 $25.91 $25.55 $25.68 $25.68 397,985
2024-01-12 $26.37 $26.49 $26.00 $26.07 $26.07 358,264
2024-01-11 $26.34 $26.37 $26.08 $26.20 $26.20 422,169
2024-01-10 $26.22 $26.30 $26.04 $26.24 $26.24 436,763
2024-01-09 $26.32 $26.49 $26.13 $26.47 $26.47 277,640
2024-01-08 $26.93 $26.97 $26.54 $26.70 $26.70 301,525
2024-01-05 $27.00 $27.30 $26.82 $27.04 $27.04 189,317
2024-01-04 $27.44 $27.66 $27.05 $27.06 $27.06 168,367
2024-01-03 $27.71 $27.78 $27.52 $27.64 $27.64 160,117
2024-01-02 $27.78 $28.06 $27.69 $27.91 $27.91 308,205
2023-12-29 $28.16 $28.39 $27.93 $28.21 $28.21 878,869
2023-12-28 $28.17 $28.27 $28.00 $28.08 $28.08 247,461
2023-12-27 $27.91 $28.21 $27.41 $27.84 $27.84 800,038
2023-12-26 $27.59 $27.94 $27.50 $27.84 $27.84 192,745
2023-12-22 $27.64 $27.77 $27.42 $27.53 $27.53 387,942
2023-12-21 $27.78 $27.83 $27.39 $27.67 $27.67 467,813
2023-12-20 $27.94 $28.00 $27.27 $27.38 $27.38 299,620
2023-12-19 $28.28 $28.28 $28.03 $28.21 $28.03 405,118
2023-12-18 $28.50 $28.50 $27.78 $27.85 $27.67 453,371
2023-12-15 $28.49 $28.65 $28.12 $28.58 $28.40 679,946
2023-12-14 $28.40 $28.68 $28.15 $28.57 $28.39 927,843
2023-12-13 $27.14 $28.26 $26.90 $28.06 $27.88 668,643
2023-12-12 $26.73 $27.11 $26.50 $26.97 $26.97 232,422
2023-12-11 $26.96 $26.97 $26.47 $26.71 $26.71 897,808
2023-12-08 $27.29 $27.50 $27.27 $27.35 $27.35 489,914
2023-12-07 $27.35 $27.40 $27.06 $27.36 $27.36 315,472
2023-12-06 $27.13 $27.30 $26.94 $26.97 $26.97 317,406
2023-12-05 $26.89 $26.95 $26.52 $26.86 $26.86 322,667
2023-12-04 $27.41 $27.46 $26.82 $26.85 $26.85 372,209
2023-12-01 $26.98 $27.82 $26.80 $27.70 $27.70 547,753
2023-11-30 $26.57 $27.01 $26.43 $26.87 $26.87 780,990
2023-11-29 $26.62 $26.82 $26.61 $26.65 $26.65 269,917
2023-11-28 $26.54 $26.75 $26.44 $26.66 $26.66 206,858
2023-11-27 $26.38 $26.49 $26.20 $26.42 $26.42 173,565
2023-11-24 $26.55 $26.77 $26.38 $26.58 $26.58 117,461
2023-11-22 $26.65 $26.75 $26.37 $26.62 $26.62 316,652
2023-11-21 $26.72 $26.89 $26.46 $26.79 $26.79 994,634
2023-11-20 $26.40 $26.73 $26.36 $26.60 $26.60 385,978
2023-11-17 $25.95 $26.09 $25.78 $26.04 $26.04 392,915
2023-11-16 $25.94 $26.09 $25.77 $25.85 $25.85 1,275,477
2023-11-15 $25.84 $26.36 $25.81 $26.11 $26.11 576,367
2023-11-14 $25.16 $25.88 $25.16 $25.79 $25.79 255,051
2023-11-13 $24.32 $24.86 $24.24 $24.70 $24.70 485,066
2023-11-10 $24.54 $24.68 $24.36 $24.68 $24.68 158,194
2023-11-09 $25.35 $25.35 $24.50 $24.50 $24.50 148,664
2023-11-08 $25.43 $25.50 $24.98 $25.02 $25.02 184,626
2023-11-07 $25.57 $25.60 $25.34 $25.54 $25.54 281,529
2023-11-06 $25.90 $25.90 $25.29 $25.36 $25.36 124,549
2023-11-03 $25.01 $25.90 $24.95 $25.77 $25.77 406,571
2023-11-02 $24.32 $24.78 $24.32 $24.65 $24.65 308,619
2023-11-01 $24.40 $24.54 $24.18 $24.44 $24.44 113,098
2023-10-31 $24.25 $24.33 $24.00 $24.22 $24.22 528,296
2023-10-30 $24.51 $24.69 $24.09 $24.09 $24.09 335,021
2023-10-27 $24.46 $24.96 $24.24 $24.29 $24.29 593,953
2023-10-26 $24.12 $24.29 $23.93 $24.03 $24.03 225,151
2023-10-25 $24.16 $24.22 $23.84 $23.99 $23.99 459,556
2023-10-24 $23.94 $24.29 $23.91 $24.15 $24.15 271,525
2023-10-23 $23.93 $24.16 $23.67 $23.79 $23.79 881,646
2023-10-20 $24.18 $24.36 $23.97 $23.98 $23.98 579,018
2023-10-19 $24.77 $24.83 $24.30 $24.36 $24.36 774,950
2023-10-18 $25.32 $25.43 $24.79 $24.88 $24.88 494,227
2023-10-17 $24.94 $25.57 $24.87 $25.48 $25.48 153,994
2023-10-16 $24.98 $25.18 $24.87 $25.02 $25.02 217,449
2023-10-13 $25.13 $25.20 $24.85 $24.93 $24.93 345,391
2023-10-12 $25.41 $25.47 $24.93 $24.99 $24.99 497,455
2023-10-11 $25.19 $25.56 $25.15 $25.33 $25.33 438,690
2023-10-10 $24.52 $25.26 $24.52 $25.19 $25.19 497,146
2023-10-09 $24.63 $24.72 $24.23 $24.46 $24.46 302,546
2023-10-06 $24.34 $24.79 $24.20 $24.68 $24.68 640,239
2023-10-05 $25.02 $25.08 $24.52 $24.53 $24.53 207,623
2023-10-04 $25.14 $25.21 $24.80 $24.90 $24.90 522,390
2023-10-03 $25.12 $25.27 $24.80 $24.92 $24.92 724,210
2023-10-02 $26.10 $26.20 $25.24 $25.30 $25.30 578,816
2023-09-29 $26.03 $26.44 $26.03 $26.19 $26.19 919,056
2023-09-28 $25.41 $25.86 $25.41 $25.83 $25.83 769,373
2023-09-27 $25.71 $25.82 $25.24 $25.33 $25.33 1,025,485
2023-09-26 $25.70 $25.87 $25.63 $25.71 $25.71 891,089
2023-09-25 $26.06 $26.12 $25.79 $25.86 $25.86 710,609
2023-09-22 $26.47 $26.68 $26.10 $26.14 $26.14 1,025,148
2023-09-21 $26.55 $26.70 $26.37 $26.42 $26.42 646,025
2023-09-20 $27.13 $27.42 $26.85 $27.08 $27.08 962,081
2023-09-19 $26.91 $27.08 $26.89 $27.05 $27.05 631,313
2023-09-18 $27.08 $27.19 $26.88 $26.94 $26.94 931,520
2023-09-15 $27.32 $27.61 $27.20 $27.24 $27.24 770,835
2023-09-14 $27.11 $27.27 $26.99 $27.15 $27.15 712,792
2023-09-13 $26.48 $27.07 $26.48 $27.05 $27.05 701,621
2023-09-12 $26.32 $26.64 $26.31 $26.56 $26.56 1,079,914
2023-09-11 $26.78 $26.78 $26.52 $26.58 $26.58 612,978
2023-09-08 $26.84 $26.87 $26.37 $26.44 $26.44 789,971
2023-09-07 $27.35 $27.35 $26.74 $26.84 $26.84 1,251,403
2023-09-06 $27.48 $27.52 $27.21 $27.38 $27.38 1,069,203
2023-09-05 $28.03 $28.07 $27.19 $27.25 $27.25 922,592
2023-09-01 $28.64 $28.79 $28.30 $28.46 $28.46 675,358
2023-08-31 $28.30 $28.48 $28.11 $28.19 $28.19 548,089
2023-08-30 $28.25 $28.59 $28.25 $28.34 $28.34 236,180
2023-08-29 $28.31 $28.49 $28.10 $28.29 $28.29 433,303
2023-08-28 $28.60 $28.90 $28.28 $28.40 $28.40 426,467
2023-08-25 $29.01 $29.12 $28.66 $28.73 $28.73 589,116
2023-08-24 $29.21 $29.23 $28.78 $28.84 $28.84 635,410
2023-08-23 $28.57 $29.26 $28.44 $29.12 $29.12 516,107
2023-08-22 $28.47 $28.70 $28.38 $28.51 $28.51 449,392
2023-08-21 $28.30 $28.64 $28.23 $28.31 $28.31 521,961
2023-08-18 $28.34 $28.45 $28.11 $28.28 $28.28 510,670
2023-08-17 $28.87 $28.94 $28.36 $28.39 $28.39 1,830,964
2023-08-16 $29.05 $29.21 $28.46 $28.65 $28.65 637,187
2023-08-15 $29.02 $29.22 $28.79 $28.96 $28.96 420,798
2023-08-14 $29.15 $29.35 $28.74 $29.20 $29.20 249,243
2023-08-11 $29.87 $29.87 $29.46 $29.49 $29.49 497,320
2023-08-10 $30.00 $30.08 $29.74 $29.93 $29.93 521,808
2023-08-09 $29.48 $29.92 $29.36 $29.65 $29.65 2,095,530
2023-08-08 $29.54 $29.57 $29.13 $29.27 $29.27 412,556
2023-08-07 $29.76 $30.06 $29.51 $29.74 $29.74 297,678
2023-08-04 $29.86 $30.25 $29.76 $29.78 $29.78 546,653
2023-08-03 $30.09 $30.09 $29.58 $29.81 $29.81 658,811
2023-08-02 $30.67 $30.80 $30.04 $30.11 $30.11 534,572
2023-08-01 $30.75 $31.00 $30.58 $30.92 $30.92 683,007
2023-07-31 $30.78 $31.13 $30.78 $30.96 $30.96 252,990
2023-07-28 $31.28 $31.47 $31.00 $31.06 $31.06 247,520
2023-07-27 $31.33 $31.47 $30.95 $30.98 $30.98 535,922
2023-07-26 $31.47 $31.69 $31.39 $31.55 $31.55 1,087,582
2023-07-25 $31.15 $31.69 $31.12 $31.55 $31.55 672,712
2023-07-24 $31.05 $31.31 $30.67 $31.18 $31.18 1,371,915
2023-07-21 $31.49 $31.49 $30.97 $31.05 $31.05 1,001,636
2023-07-20 $32.05 $32.06 $31.43 $31.70 $31.70 860,518
2023-07-19 $31.21 $31.97 $31.17 $31.97 $31.97 1,623,281
2023-07-18 $30.71 $31.36 $30.69 $31.30 $31.30 385,776
2023-07-17 $30.65 $30.95 $30.19 $30.81 $30.81 1,732,706
2023-07-14 $30.44 $30.76 $30.33 $30.73 $30.73 636,755
2023-07-13 $30.80 $30.96 $30.59 $30.61 $30.61 949,481
2023-07-12 $30.25 $30.68 $30.25 $30.59 $30.59 770,970
2023-07-11 $29.83 $30.05 $29.79 $30.04 $30.04 377,401
2023-07-10 $29.99 $30.00 $29.83 $29.98 $29.98 577,592
2023-07-07 $29.20 $30.01 $29.20 $29.98 $29.98 239,212
2023-07-06 $29.59 $29.67 $29.00 $29.41 $29.41 360,661
2023-07-05 $29.64 $30.09 $29.64 $29.87 $29.87 359,497
2023-07-03 $29.32 $29.77 $29.19 $29.65 $29.65 126,462
2023-06-30 $29.08 $29.30 $29.06 $29.18 $29.18 248,941
2023-06-29 $28.72 $28.94 $28.62 $28.87 $28.87 238,909
2023-06-28 $28.82 $28.92 $28.46 $28.63 $28.63 175,330
2023-06-27 $28.89 $28.99 $28.75 $28.85 $28.85 1,206,655
2023-06-26 $28.59 $28.84 $28.53 $28.68 $28.68 138,744
2023-06-23 $28.92 $28.95 $28.54 $28.58 $28.58 306,796
2023-06-22 $29.06 $29.18 $28.86 $29.01 $29.01 251,024
2023-06-21 $29.18 $29.28 $29.05 $29.13 $29.13 146,673
2023-06-20 $29.03 $29.23 $28.73 $29.01 $29.01 216,532
2023-06-16 $29.54 $29.58 $29.18 $29.34 $29.34 227,084
2023-06-15 $28.89 $29.37 $28.89 $29.21 $29.21 240,854
2023-06-14 $28.91 $29.09 $28.75 $28.91 $28.91 149,656
2023-06-13 $28.85 $28.88 $28.65 $28.66 $28.66 694,380
2023-06-12 $29.02 $29.02 $28.45 $28.59 $28.59 273,984
2023-06-09 $29.53 $29.58 $29.14 $29.30 $29.30 174,355
2023-06-08 $29.29 $29.38 $28.92 $29.33 $29.33 286,878
2023-06-07 $29.07 $29.32 $29.05 $29.30 $29.30 476,995
2023-06-06 $29.82 $30.19 $29.49 $30.13 $28.97 288,578
2023-06-05 $29.84 $29.84 $29.56 $29.61 $28.47 332,831
2023-06-02 $29.53 $29.73 $29.35 $29.66 $28.52 226,015
2023-06-01 $28.43 $29.00 $28.20 $28.94 $27.83 298,230
2023-05-31 $29.00 $29.07 $28.22 $28.26 $27.18 471,407
2023-05-30 $29.60 $29.60 $29.15 $29.18 $28.06 487,349
2023-05-26 $29.17 $29.52 $29.11 $29.39 $29.39 420,728
2023-05-25 $29.16 $29.34 $29.08 $29.11 $29.11 354,132
2023-05-24 $29.71 $29.76 $28.91 $29.38 $29.38 545,859
2023-05-23 $29.88 $30.23 $29.80 $29.92 $29.92 616,019
2023-05-22 $29.91 $30.08 $29.71 $29.89 $29.89 422,423
2023-05-19 $30.07 $30.11 $29.78 $29.92 $29.92 262,325
2023-05-18 $30.13 $30.25 $29.77 $30.05 $30.05 362,830
2023-05-17 $29.71 $30.06 $29.62 $29.89 $29.89 354,940
2023-05-16 $30.24 $30.31 $29.75 $29.76 $29.76 340,442
2023-05-15 $30.41 $30.55 $30.31 $30.33 $30.33 440,362
2023-05-12 $30.14 $30.42 $30.04 $30.34 $30.34 450,890
2023-05-11 $29.56 $30.15 $29.56 $30.14 $30.14 943,150
2023-05-10 $29.86 $30.07 $29.78 $29.90 $29.90 283,708
2023-05-09 $29.91 $29.91 $29.65 $29.82 $29.82 348,096
2023-05-08 $29.45 $30.30 $29.45 $29.85 $29.85 2,649,443
2023-05-05 $28.71 $29.18 $28.62 $29.17 $29.17 416,528
2023-05-04 $28.48 $28.55 $28.00 $28.50 $28.50 230,618
2023-05-03 $27.73 $28.42 $27.73 $28.14 $28.14 652,821
2023-05-02 $28.22 $28.45 $27.58 $27.68 $27.68 1,047,498
2023-05-01 $28.48 $28.65 $28.14 $28.15 $28.15 208,461
2023-04-28 $28.61 $28.64 $28.39 $28.41 $28.41 212,072
2023-04-27 $28.02 $28.61 $27.89 $28.49 $28.49 374,756
2023-04-26 $27.79 $28.18 $27.76 $28.11 $28.11 474,241
2023-04-25 $27.51 $27.79 $27.44 $27.64 $27.64 773,946
2023-04-24 $27.40 $27.77 $27.23 $27.65 $27.65 855,700
2023-04-21 $28.80 $28.87 $27.33 $27.56 $27.56 1,017,321
2023-04-20 $28.95 $29.33 $28.95 $29.19 $29.19 765,938
2023-04-19 $29.48 $29.48 $29.05 $29.19 $29.19 920,848
2023-04-18 $29.71 $29.72 $29.50 $29.64 $29.64 1,063,568
2023-04-17 $29.22 $29.49 $29.14 $29.46 $29.46 796,628
2023-04-14 $28.82 $29.27 $28.82 $29.25 $29.25 1,647,438
2023-04-13 $28.98 $29.03 $28.66 $28.76 $28.76 1,958,461
2023-04-12 $28.48 $28.61 $28.36 $28.44 $28.44 1,985,093
2023-04-11 $27.94 $28.19 $27.87 $28.07 $28.07 1,439,909
2023-04-10 $27.49 $27.71 $27.33 $27.57 $27.57 1,922,240
2023-04-06 $27.61 $27.75 $27.42 $27.50 $27.50 2,502,179
2023-04-05 $27.74 $27.78 $27.37 $27.56 $27.56 1,557,642
2023-04-04 $28.05 $28.15 $27.51 $27.70 $27.70 2,349,347
2023-04-03 $28.78 $28.94 $28.11 $28.15 $28.15 2,240,915
2023-03-31 $29.15 $29.15 $28.71 $28.78 $28.78 900,862
2023-03-30 $29.05 $29.18 $28.78 $28.80 $28.80 1,436,370
2023-03-29 $28.69 $28.91 $28.58 $28.72 $28.72 1,964,401
2023-03-28 $28.45 $28.59 $28.35 $28.44 $28.44 1,473,204
2023-03-27 $28.06 $28.15 $27.93 $28.02 $28.02 1,244,249
2023-03-24 $27.89 $27.90 $27.46 $27.80 $27.80 2,029,143
2023-03-23 $27.91 $28.51 $27.81 $28.06 $28.06 1,765,130
2023-03-22 $27.95 $28.12 $27.64 $27.77 $27.77 1,583,179
2023-03-21 $27.26 $27.79 $27.26 $27.65 $27.65 1,407,839
2023-03-20 $26.51 $26.96 $26.51 $26.81 $26.81 1,153,185
2023-03-17 $26.72 $27.02 $26.61 $26.71 $26.71 1,671,825
2023-03-16 $26.60 $27.24 $26.56 $27.17 $27.17 2,461,738
2023-03-15 $27.60 $27.97 $26.80 $27.03 $27.03 2,029,475
2023-03-14 $28.36 $28.83 $28.33 $28.53 $28.53 1,053,627
2023-03-13 $28.16 $28.68 $28.00 $28.19 $28.19 1,259,693
2023-03-10 $28.98 $29.27 $28.70 $28.84 $28.84 1,703,920
2023-03-09 $28.99 $29.45 $28.82 $28.95 $28.95 1,064,702
2023-03-08 $28.89 $29.16 $28.75 $29.04 $29.04 1,345,186
2023-03-07 $29.15 $29.15 $28.62 $28.75 $28.75 1,005,271
2023-03-06 $29.45 $29.47 $29.13 $29.33 $29.33 1,850,830
2023-03-03 $28.91 $29.49 $28.86 $29.31 $29.31 1,107,435
2023-03-02 $28.71 $28.81 $27.26 $27.26 $27.26 1,107,017
2023-03-01 $28.79 $28.88 $28.53 $28.85 $28.85 985,127
2023-02-28 $28.10 $28.42 $27.86 $28.11 $28.11 907,128
2023-02-27 $27.95 $28.15 $27.80 $27.93 $27.93 643,492
2023-02-24 $28.01 $28.30 $27.77 $28.06 $28.06 697,615
2023-02-23 $28.56 $28.79 $28.40 $28.62 $28.62 603,361
2023-02-22 $28.55 $28.72 $28.25 $28.52 $28.52 1,005,417
2023-02-21 $29.25 $29.25 $28.14 $28.25 $28.25 806,420
2023-02-17 $29.80 $29.80 $29.11 $29.28 $29.28 1,272,102
2023-02-16 $29.49 $29.99 $29.28 $29.92 $29.92 1,285,443
2023-02-15 $29.46 $29.54 $29.06 $29.33 $29.33 747,236
2023-02-14 $29.40 $29.75 $29.35 $29.42 $29.42 1,008,606
2023-02-13 $29.22 $29.62 $29.15 $29.35 $29.35 722,513
2023-02-10 $29.00 $29.31 $28.91 $29.28 $29.28 637,515
2023-02-09 $29.56 $29.56 $28.79 $29.07 $29.07 695,357
2023-02-08 $29.48 $29.50 $28.83 $28.84 $28.84 424,183
2023-02-07 $28.92 $29.23 $28.72 $29.02 $29.02 372,922
2023-02-06 $28.91 $29.06 $28.61 $28.66 $28.66 330,022
2023-02-03 $29.11 $29.52 $29.06 $29.13 $29.13 531,083
2023-02-02 $30.00 $30.14 $29.42 $30.00 $30.00 863,062
2023-02-01 $29.35 $29.60 $29.03 $29.20 $29.20 729,116
2023-01-31 $29.20 $29.32 $28.92 $29.26 $29.26 309,503
2023-01-30 $29.01 $29.08 $28.65 $28.88 $28.88 398,036
2023-01-27 $29.00 $29.29 $28.71 $28.79 $28.79 456,377
2023-01-26 $28.92 $29.30 $28.73 $29.29 $29.29 419,248
2023-01-25 $28.59 $28.90 $28.33 $28.57 $28.57 471,227
2023-01-24 $28.80 $28.98 $28.55 $28.70 $28.70 981,706
2023-01-23 $28.34 $28.78 $28.15 $28.59 $28.59 481,061
2023-01-20 $27.66 $28.25 $27.59 $28.12 $28.12 304,727
2023-01-19 $27.99 $27.99 $27.09 $27.29 $27.29 337,439
2023-01-18 $27.93 $28.04 $27.46 $27.56 $27.56 236,583
2023-01-17 $27.57 $27.74 $27.30 $27.57 $27.57 399,220
2023-01-13 $27.50 $27.63 $27.01 $27.36 $27.36 531,184
2023-01-12 $28.06 $28.06 $27.34 $27.50 $27.50 899,971
2023-01-11 $27.30 $27.99 $27.12 $27.99 $27.99 741,260
2023-01-10 $27.29 $27.33 $26.73 $27.08 $27.08 394,535
2023-01-09 $26.92 $27.09 $26.69 $26.94 $26.94 416,937
2023-01-06 $26.59 $26.88 $26.12 $26.75 $26.75 558,828
2023-01-05 $25.68 $26.28 $25.64 $26.16 $26.16 357,163
2023-01-04 $25.10 $26.31 $25.10 $26.04 $26.04 470,494
2023-01-03 $26.80 $26.90 $25.79 $26.33 $26.33 332,675
2022-12-30 $26.61 $27.12 $26.53 $27.09 $27.09 194,859
2022-12-29 $26.51 $26.91 $26.24 $26.53 $26.53 120,567
2022-12-28 $26.14 $26.57 $26.05 $26.51 $26.51 212,104
2022-12-27 $25.89 $26.20 $25.84 $26.03 $26.03 303,381
2022-12-23 $25.95 $26.32 $25.40 $26.16 $26.16 353,339
2022-12-22 $26.41 $26.41 $25.94 $26.09 $26.09 308,563
2022-12-21 $26.02 $26.52 $25.91 $26.49 $26.49 571,682
2022-12-20 $25.49 $26.04 $25.49 $25.73 $25.73 354,469
2022-12-19 $25.49 $25.53 $25.00 $25.45 $25.45 132,834
2022-12-16 $24.97 $25.56 $24.97 $25.40 $25.40 620,338
2022-12-15 $25.61 $25.85 $25.34 $25.48 $25.48 227,366
2022-12-14 $26.65 $26.65 $25.86 $26.14 $26.14 275,126
2022-12-13 $26.89 $27.17 $26.49 $26.76 $26.76 261,314
2022-12-12 $27.10 $27.32 $26.98 $27.00 $26.32 211,048
2022-12-09 $27.06 $27.23 $26.95 $27.19 $26.51 189,800
2022-12-08 $27.06 $27.32 $26.85 $27.10 $26.42 284,097
2022-12-07 $26.85 $27.07 $26.66 $26.89 $26.22 509,520
2022-12-06 $27.05 $27.05 $26.58 $26.84 $26.17 350,255
2022-12-05 $27.06 $27.29 $26.28 $26.59 $26.59 395,220
2022-12-02 $26.99 $27.38 $26.93 $27.38 $27.38 211,873
2022-12-01 $27.25 $27.27 $26.69 $27.08 $27.08 189,760
2022-11-30 $26.45 $27.19 $26.14 $27.11 $27.11 383,188
2022-11-29 $25.89 $26.38 $25.83 $26.30 $26.30 406,846
2022-11-28 $25.49 $25.99 $25.33 $25.33 $25.33 161,490
2022-11-25 $25.90 $26.19 $25.65 $25.74 $25.74 200,304
2022-11-23 $25.21 $26.49 $25.21 $26.38 $26.38 281,449
2022-11-22 $25.90 $26.03 $25.60 $25.60 $25.60 456,623
2022-11-21 $25.05 $25.91 $25.05 $25.90 $25.90 297,530
2022-11-18 $25.25 $25.49 $25.02 $25.15 $25.15 384,618
2022-11-17 $26.26 $26.26 $25.35 $25.40 $25.40 473,057
2022-11-16 $27.15 $27.16 $26.15 $26.46 $26.46 375,903
2022-11-15 $27.17 $27.28 $26.65 $27.24 $27.24 331,283
2022-11-14 $27.01 $27.35 $26.69 $27.17 $27.17 312,477
2022-11-11 $27.62 $27.82 $27.40 $27.50 $27.50 251,251
2022-11-10 $27.35 $27.79 $27.09 $27.52 $27.52 458,944
2022-11-09 $27.14 $27.22 $26.48 $26.68 $26.68 484,462
2022-11-08 $26.59 $27.35 $26.28 $27.27 $27.27 562,490
2022-11-07 $26.05 $26.28 $25.80 $26.19 $26.19 386,121
2022-11-04 $25.55 $25.91 $25.42 $25.79 $25.79 417,413
2022-11-03 $24.48 $25.11 $24.20 $24.93 $24.93 249,681
2022-11-02 $25.00 $25.37 $24.71 $25.07 $25.07 556,579
2022-11-01 $25.03 $25.19 $24.59 $24.74 $24.74 300,036
2022-10-31 $25.16 $25.31 $24.62 $24.67 $24.67 364,765
2022-10-28 $25.23 $25.43 $24.97 $25.40 $25.40 820,936
2022-10-27 $24.75 $25.33 $24.75 $25.14 $25.14 337,434
2022-10-26 $24.42 $25.06 $24.42 $24.98 $24.98 474,567
2022-10-25 $23.74 $24.96 $23.71 $24.53 $24.53 958,906
2022-10-24 $24.09 $24.16 $23.44 $23.65 $23.65 708,001
2022-10-21 $23.46 $24.42 $23.46 $24.31 $24.31 526,552
2022-10-20 $23.70 $24.03 $23.55 $23.55 $23.55 404,743
2022-10-19 $23.51 $23.90 $23.29 $23.77 $23.77 327,799
2022-10-18 $24.03 $24.20 $23.57 $23.93 $23.93 375,793
2022-10-17 $23.30 $23.92 $23.30 $23.79 $23.79 413,218
2022-10-14 $24.03 $24.36 $23.10 $23.15 $23.15 431,558
2022-10-13 $23.00 $24.08 $22.89 $23.96 $23.96 378,591
2022-10-12 $24.16 $24.27 $23.51 $23.51 $23.51 539,540
2022-10-11 $24.23 $24.65 $23.88 $24.16 $24.16 398,918
2022-10-10 $24.61 $24.67 $24.28 $24.48 $24.48 164,607
2022-10-07 $24.93 $24.93 $24.42 $24.49 $24.49 249,060
2022-10-06 $24.79 $25.15 $24.79 $24.94 $24.94 299,285
2022-10-05 $25.32 $25.38 $24.85 $25.07 $25.07 424,975
2022-10-04 $25.40 $25.96 $25.40 $25.68 $25.68 437,695
2022-10-03 $24.65 $25.04 $24.10 $25.01 $25.01 852,949
2022-09-30 $24.26 $24.57 $23.93 $24.00 $24.00 692,124
2022-09-29 $24.30 $24.36 $23.62 $24.04 $24.04 595,829
2022-09-28 $24.36 $24.57 $23.86 $24.43 $24.43 627,333
2022-09-27 $24.01 $24.39 $23.71 $24.00 $24.00 492,124
2022-09-26 $24.01 $24.47 $23.64 $23.70 $23.70 746,837
2022-09-23 $24.92 $24.98 $24.30 $24.53 $24.53 1,061,479
2022-09-22 $26.27 $26.30 $25.46 $25.54 $25.54 725,011
2022-09-21 $26.01 $26.55 $25.83 $25.98 $25.98 725,635
2022-09-20 $26.73 $26.78 $25.95 $26.00 $26.00 689,312
2022-09-19 $26.88 $27.30 $26.72 $27.26 $27.26 378,158
2022-09-16 $26.75 $27.05 $26.68 $26.94 $26.94 689,833
2022-09-15 $27.94 $27.94 $27.01 $27.03 $27.03 766,705
2022-09-14 $27.41 $28.24 $27.41 $27.85 $27.85 1,827,566
2022-09-13 $28.11 $28.26 $27.30 $27.45 $27.45 807,240
2022-09-12 $28.60 $28.95 $28.24 $28.52 $28.52 652,871
2022-09-09 $28.95 $29.33 $28.20 $28.40 $28.40 856,306
2022-09-08 $28.15 $28.93 $28.15 $28.73 $28.73 532,332
2022-09-07 $28.40 $28.72 $28.27 $28.33 $28.33 1,845,488
2022-09-06 $30.17 $30.26 $28.51 $28.65 $28.65 2,471,540
2022-09-02 $27.64 $29.76 $27.57 $29.61 $29.61 5,211,757
2022-09-01 $27.49 $27.52 $27.05 $27.44 $27.44 1,218,757
2022-08-31 $28.32 $28.32 $27.69 $27.77 $27.77 934,641
2022-08-30 $28.41 $28.75 $28.14 $28.39 $28.39 1,609,082
2022-08-29 $27.59 $28.35 $27.50 $28.23 $28.23 772,144
2022-08-26 $27.97 $28.08 $27.28 $27.89 $27.89 2,381,734
2022-08-25 $27.25 $27.95 $26.89 $27.89 $27.89 947,488
2022-08-24 $26.67 $27.15 $26.67 $26.86 $26.86 358,093
2022-08-23 $25.86 $26.89 $25.82 $26.80 $26.80 598,426
2022-08-22 $25.11 $25.90 $25.05 $25.87 $25.87 578,581
2022-08-19 $25.94 $25.95 $25.29 $25.70 $25.70 833,805
2022-08-18 $27.00 $27.00 $26.09 $26.26 $26.26 1,740,703
2022-08-17 $27.66 $27.76 $27.30 $27.58 $27.58 859,294
2022-08-16 $28.41 $28.41 $27.56 $27.96 $27.96 704,479
2022-08-15 $28.02 $28.39 $27.63 $28.32 $28.32 527,752
2022-08-12 $27.49 $28.19 $27.39 $28.18 $28.18 554,641
2022-08-11 $27.45 $27.45 $27.09 $27.35 $27.35 402,592
2022-08-10 $27.09 $27.20 $26.85 $27.06 $27.06 777,700
2022-08-09 $26.43 $26.64 $26.28 $26.44 $26.44 416,269
2022-08-08 $25.96 $26.42 $25.85 $26.42 $26.42 277,273
2022-08-05 $25.61 $25.85 $25.26 $25.71 $25.71 431,809
2022-08-04 $25.96 $26.21 $25.65 $25.89 $25.89 300,899
2022-08-03 $26.43 $26.45 $25.76 $25.78 $25.78 133,529
2022-08-02 $26.45 $26.72 $26.07 $26.07 $26.07 315,187
2022-08-01 $26.34 $26.86 $26.34 $26.44 $26.44 311,923
2022-07-29 $26.10 $26.55 $26.03 $26.44 $26.44 106,996
2022-07-28 $26.26 $26.39 $26.00 $26.18 $26.18 281,534
2022-07-27 $25.75 $26.04 $25.53 $26.00 $26.00 275,484
2022-07-26 $25.72 $25.77 $25.39 $25.43 $25.43 192,228
2022-07-25 $24.96 $25.35 $24.79 $25.28 $25.28 182,809
2022-07-22 $25.58 $25.81 $24.50 $24.70 $24.70 226,928
2022-07-21 $25.33 $25.35 $24.89 $25.29 $25.29 343,530
2022-07-20 $25.16 $25.43 $24.97 $25.05 $25.05 171,494
2022-07-19 $24.83 $25.13 $24.66 $25.03 $25.03 265,878
2022-07-18 $24.39 $24.92 $24.31 $24.39 $24.39 339,814
2022-07-15 $22.69 $24.20 $22.63 $23.80 $23.80 658,973
2022-07-14 $22.44 $22.44 $21.74 $22.17 $22.17 448,866
2022-07-13 $22.25 $23.24 $22.05 $22.84 $22.84 519,188
2022-07-12 $22.61 $22.83 $22.39 $22.47 $22.47 674,732
2022-07-11 $23.25 $23.40 $22.94 $23.17 $23.17 532,033
2022-07-08 $24.38 $24.38 $23.38 $23.66 $23.66 318,718
2022-07-07 $23.16 $24.27 $22.80 $24.21 $24.21 739,337
2022-07-06 $23.50 $23.59 $22.73 $23.25 $23.25 340,530
2022-07-05 $23.50 $23.64 $23.28 $23.52 $23.52 367,429
2022-07-01 $23.80 $24.04 $23.57 $24.00 $24.00 406,624
2022-06-30 $23.84 $24.24 $23.57 $24.07 $24.07 468,468
2022-06-29 $24.41 $24.57 $23.94 $24.23 $24.23 334,440
2022-06-28 $25.08 $25.46 $24.35 $24.49 $24.49 364,838
2022-06-27 $24.53 $25.01 $24.31 $24.86 $24.86 477,346
2022-06-24 $24.40 $24.65 $24.25 $24.54 $24.54 415,674
2022-06-23 $25.32 $25.48 $24.27 $24.48 $24.48 404,149
2022-06-22 $26.03 $26.03 $25.30 $25.40 $25.40 637,066
2022-06-21 $25.70 $26.28 $25.56 $26.18 $26.18 304,613
2022-06-17 $25.73 $26.11 $25.50 $25.78 $25.78 418,001
2022-06-16 $26.57 $26.57 $25.54 $25.95 $25.95 447,778
2022-06-15 $26.69 $27.04 $26.40 $26.89 $26.89 396,263
2022-06-14 $26.60 $26.69 $26.27 $26.48 $26.48 488,433
2022-06-13 $26.75 $26.98 $26.30 $26.58 $26.58 1,056,097
2022-06-10 $27.83 $28.14 $27.28 $27.70 $27.70 600,310
2022-06-09 $28.50 $28.83 $28.10 $28.28 $28.28 207,079
2022-06-08 $30.28 $30.52 $29.93 $30.05 $28.89 299,517
2022-06-07 $29.84 $30.26 $29.84 $30.19 $29.03 286,252
2022-06-06 $30.98 $30.99 $30.28 $30.35 $29.18 422,617
2022-06-03 $30.20 $30.90 $30.20 $30.75 $29.56 654,554
2022-06-02 $30.02 $30.89 $30.02 $30.82 $29.63 614,738
2022-06-01 $30.37 $30.49 $29.53 $29.82 $28.67 689,377
2022-05-31 $30.70 $30.97 $30.10 $30.38 $29.21 1,134,636
2022-05-27 $29.90 $30.87 $29.88 $30.70 $29.52 1,077,001
2022-05-26 $28.91 $29.94 $28.91 $29.94 $28.79 680,437
2022-05-25 $28.62 $29.10 $28.28 $29.04 $27.92 245,163
2022-05-24 $28.69 $29.04 $28.39 $29.00 $27.88 513,725
2022-05-23 $28.36 $28.98 $28.11 $28.94 $27.82 540,668
2022-05-20 $28.14 $28.42 $27.38 $28.06 $26.98 340,971
2022-05-19 $27.30 $28.15 $27.25 $27.94 $26.86 408,013
2022-05-18 $27.51 $27.73 $26.77 $27.12 $26.07 597,848
2022-05-17 $26.85 $27.63 $26.82 $27.59 $26.53 531,130
2022-05-16 $26.37 $26.79 $26.17 $26.21 $25.20 190,417
2022-05-13 $25.45 $26.30 $25.44 $26.22 $25.21 573,695
2022-05-12 $24.61 $25.22 $24.41 $25.18 $24.21 627,229
2022-05-11 $24.99 $25.52 $24.64 $25.07 $24.10 164,869
2022-05-10 $25.12 $25.58 $24.55 $24.92 $23.96 449,143
2022-05-09 $25.34 $25.49 $24.88 $24.90 $23.94 431,439
2022-05-06 $25.91 $26.19 $25.52 $25.92 $24.92 233,736
2022-05-05 $26.20 $26.43 $25.88 $26.06 $25.05 515,260
2022-05-04 $25.60 $26.79 $25.41 $26.70 $25.67 480,578
2022-05-03 $25.18 $25.61 $25.09 $25.58 $24.59 350,274
2022-05-02 $25.03 $26.03 $24.83 $25.09 $24.12 865,671
2022-04-29 $26.04 $26.09 $25.34 $25.39 $24.41 356,796
2022-04-28 $25.47 $25.59 $25.14 $25.47 $24.49 562,930
2022-04-27 $25.30 $25.89 $25.30 $25.66 $24.67 724,676
2022-04-26 $25.42 $25.85 $25.28 $25.43 $24.45 649,218
2022-04-25 $26.44 $26.45 $25.32 $25.83 $24.83 554,303
2022-04-22 $27.11 $27.21 $26.70 $26.83 $25.80 158,954
2022-04-21 $28.36 $28.66 $27.05 $27.15 $26.10 284,528
2022-04-20 $27.76 $28.37 $27.70 $28.33 $27.24 322,046
2022-04-19 $27.64 $28.19 $27.60 $27.85 $26.78 212,404
2022-04-18 $27.74 $27.98 $27.60 $27.74 $26.67 700,296
2022-04-14 $28.31 $28.37 $27.77 $27.84 $26.77 345,261
2022-04-13 $28.13 $28.58 $28.08 $28.37 $27.28 546,608
2022-04-12 $28.01 $28.50 $27.88 $28.00 $26.92 738,616
2022-04-11 $28.20 $28.20 $27.51 $27.65 $26.58 660,411
2022-04-08 $28.68 $28.75 $28.16 $28.40 $27.30 409,324
2022-04-07 $28.92 $29.34 $28.31 $28.70 $27.59 320,413
2022-04-06 $28.99 $29.02 $28.55 $28.76 $27.65 617,458
2022-04-05 $29.90 $29.99 $29.04 $29.13 $28.01 265,832
2022-04-04 $29.88 $30.00 $29.60 $29.80 $28.65 168,244
2022-04-01 $29.11 $29.68 $29.04 $29.55 $28.41 333,456
2022-03-31 $28.83 $29.33 $28.65 $29.07 $27.95 599,917
2022-03-30 $29.15 $29.18 $28.67 $28.75 $27.64 374,013
2022-03-29 $29.23 $29.46 $28.93 $29.19 $28.06 155,168
2022-03-28 $29.81 $29.81 $29.11 $29.23 $28.10 286,875
2022-03-25 $29.40 $29.80 $29.25 $29.78 $28.63 550,148
2022-03-24 $28.88 $29.29 $28.49 $29.25 $28.12 880,673
2022-03-23 $28.72 $28.72 $28.18 $28.26 $27.17 654,406
2022-03-22 $29.40 $29.47 $28.61 $28.70 $27.59 1,116,047
2022-03-21 $28.66 $29.22 $28.20 $28.91 $27.79 818,385
2022-03-18 $27.99 $28.33 $27.78 $28.15 $27.06 917,039
2022-03-17 $27.49 $28.00 $27.27 $27.92 $26.84 363,512
2022-03-16 $27.12 $27.55 $26.69 $27.49 $26.43 518,342
2022-03-15 $25.88 $26.48 $25.85 $26.44 $25.42 674,932
2022-03-14 $26.27 $26.61 $25.92 $25.96 $24.96 699,418
2022-03-11 $27.07 $27.14 $26.29 $26.29 $25.28 278,445
2022-03-10 $26.86 $27.06 $26.31 $26.76 $25.73 127,863
2022-03-09 $26.70 $27.02 $26.24 $26.86 $25.82 258,943
2022-03-08 $25.99 $26.45 $25.77 $26.22 $25.21 232,356
2022-03-07 $26.78 $27.15 $25.84 $26.07 $25.06 405,721
2022-03-04 $26.41 $26.97 $26.18 $26.96 $25.92 476,137
2022-03-03 $25.93 $26.60 $25.89 $26.47 $25.45 341,788
2022-03-02 $25.42 $25.70 $25.19 $25.63 $24.64 383,705
2022-03-01 $25.96 $25.96 $25.12 $25.16 $24.19 339,556
2022-02-28 $25.92 $26.23 $25.67 $26.02 $25.02 351,425
2022-02-25 $25.41 $25.91 $25.30 $25.91 $24.91 669,360
2022-02-24 $24.14 $25.20 $24.10 $24.93 $23.97 1,166,777
2022-02-23 $26.11 $26.46 $25.32 $25.37 $24.39 711,727
2022-02-22 $25.83 $26.09 $25.51 $25.60 $24.61 489,649
2022-02-18 $26.16 $26.44 $25.72 $25.84 $24.84 383,148
2022-02-17 $26.69 $26.78 $26.11 $26.14 $25.13 193,916
2022-02-16 $26.55 $26.92 $26.40 $26.81 $25.78 399,470
2022-02-15 $26.66 $26.94 $26.39 $26.64 $25.61 398,755
2022-02-14 $26.50 $26.70 $25.71 $26.01 $25.01 577,598
2022-02-11 $26.34 $26.82 $26.21 $26.50 $25.48 635,991
2022-02-10 $26.23 $26.70 $26.21 $26.33 $25.31 476,836
2022-02-09 $25.88 $26.00 $25.43 $25.95 $24.95 265,718
2022-02-08 $24.86 $25.48 $24.85 $25.36 $24.38 265,441
2022-02-07 $24.32 $25.07 $24.32 $24.96 $24.00 415,241
2022-02-04 $24.62 $25.05 $24.40 $24.57 $23.62 328,793
2022-02-03 $25.48 $25.50 $24.61 $24.64 $23.69 1,312,409
2022-02-02 $26.32 $26.33 $25.65 $25.71 $24.72 916,973
2022-02-01 $26.43 $26.51 $26.02 $26.37 $25.35 351,136
2022-01-31 $25.70 $26.35 $25.70 $26.31 $25.30 347,270
2022-01-28 $26.00 $26.00 $25.42 $25.68 $24.69 254,738
2022-01-27 $26.37 $26.45 $25.69 $25.91 $24.91 501,108
2022-01-26 $26.40 $26.48 $25.52 $25.52 $24.54 702,097
2022-01-25 $25.78 $26.11 $25.54 $25.83 $24.83 926,569
2022-01-24 $26.31 $26.31 $25.32 $26.08 $25.07 2,231,628
2022-01-21 $26.20 $27.08 $26.13 $26.71 $25.68 3,552,480
2022-01-20 $25.78 $25.85 $25.31 $25.37 $24.39 736,972
2022-01-19 $25.48 $25.78 $25.33 $25.53 $24.55 731,179
2022-01-18 $25.12 $25.50 $24.90 $24.96 $24.00 1,181,979
2022-01-14 $25.32 $25.32 $24.95 $25.15 $24.18 693,476
2022-01-13 $25.40 $25.58 $25.04 $25.11 $24.14 728,143
2022-01-12 $24.82 $25.06 $24.72 $24.89 $23.93 677,873
2022-01-11 $23.98 $24.45 $23.71 $24.37 $23.43 1,006,090
2022-01-10 $23.67 $23.67 $23.15 $23.60 $22.69 491,054
2022-01-07 $23.72 $24.09 $23.46 $23.66 $22.75 425,549
2022-01-06 $23.25 $23.72 $23.25 $23.64 $22.73 797,467
2022-01-05 $23.32 $23.60 $23.24 $23.35 $22.45 1,257,155
2022-01-04 $23.34 $23.46 $22.87 $22.96 $22.07 584,480
2022-01-03 $23.21 $23.40 $23.02 $23.19 $22.30 479,407
2021-12-31 $22.98 $23.22 $22.75 $23.09 $22.20 230,913
2021-12-30 $23.10 $23.23 $23.01 $23.03 $22.14 323,447
2021-12-29 $23.19 $23.25 $22.95 $23.11 $22.13 434,237
2021-12-28 $22.97 $23.16 $22.91 $22.97 $22.00 216,377
2021-12-27 $23.00 $23.11 $22.75 $22.97 $22.00 420,579
2021-12-23 $22.38 $22.85 $22.22 $22.62 $21.66 742,805
2021-12-22 $22.06 $22.34 $21.91 $21.98 $21.05 1,559,920
2021-12-21 $22.12 $22.48 $21.88 $21.90 $20.97 1,206,188
2021-12-20 $22.71 $22.71 $21.32 $21.52 $20.61 3,306,918
2021-12-17 $24.01 $24.30 $23.64 $24.19 $23.17 1,688,556
2021-12-16 $24.18 $24.41 $23.76 $24.35 $23.32 2,420,452
2021-12-15 $23.07 $23.96 $22.88 $23.90 $22.89 788,353
2021-12-14 $23.29 $23.53 $23.01 $23.23 $22.25 1,374,674
2021-12-13 $24.50 $24.50 $23.56 $23.59 $22.59 1,163,779
2021-12-10 $25.00 $25.40 $24.88 $25.30 $23.55 675,194
2021-12-09 $25.49 $25.49 $25.11 $25.23 $23.48 895,964
2021-12-08 $25.09 $26.00 $25.04 $25.71 $23.93 689,344
2021-12-07 $25.19 $25.46 $25.08 $25.26 $23.51 343,002
2021-12-06 $25.03 $25.23 $24.87 $25.08 $23.35 591,811
2021-12-03 $25.16 $25.35 $24.77 $24.79 $23.08 704,982
2021-12-02 $24.84 $25.15 $24.77 $24.85 $23.13 563,324
2021-12-01 $25.55 $25.80 $24.70 $24.83 $23.11 989,733
2021-11-30 $25.43 $25.89 $25.20 $25.30 $23.55 1,137,078
2021-11-29 $26.23 $26.26 $25.61 $25.81 $24.02 819,167
2021-11-26 $26.32 $26.76 $26.19 $26.55 $24.71 395,187
2021-11-24 $27.78 $27.83 $27.28 $27.56 $25.65 526,213
2021-11-23 $28.20 $28.36 $27.71 $27.88 $25.95 867,413
2021-11-22 $27.79 $28.80 $27.54 $28.50 $26.53 2,067,973
2021-11-19 $24.55 $25.50 $24.55 $25.45 $23.69 669,063
2021-11-18 $24.82 $25.19 $24.64 $24.88 $23.16 826,992
2021-11-17 $25.58 $25.58 $24.62 $24.76 $23.05 1,067,758
2021-11-16 $26.20 $26.25 $25.49 $25.58 $23.81 1,254,028
2021-11-15 $27.00 $27.00 $26.49 $26.75 $24.90 727,191
2021-11-12 $27.53 $27.55 $27.09 $27.20 $25.32 721,780
2021-11-11 $27.48 $27.74 $27.28 $27.53 $25.63 540,739
2021-11-10 $27.27 $27.47 $27.07 $27.19 $25.31 1,483,336
2021-11-09 $26.54 $27.48 $26.37 $27.35 $25.46 1,354,014
2021-11-08 $26.60 $26.72 $26.35 $26.57 $24.73 397,062
2021-11-05 $26.96 $26.97 $26.31 $26.46 $24.63 615,596
2021-11-04 $25.79 $26.87 $25.79 $26.81 $24.96 1,616,537
2021-11-03 $25.09 $25.92 $25.02 $25.88 $24.09 371,224
2021-11-02 $24.99 $25.33 $24.87 $25.25 $23.50 701,073
2021-11-01 $24.50 $25.07 $24.45 $25.07 $23.34 764,403
2021-10-29 $24.51 $24.75 $24.36 $24.53 $22.83 567,532
2021-10-28 $24.83 $25.04 $24.54 $24.81 $23.09 393,128
2021-10-27 $25.63 $25.63 $24.59 $24.69 $22.98 388,704
2021-10-26 $25.35 $25.73 $25.28 $25.57 $23.80 416,419
2021-10-25 $24.45 $25.18 $24.45 $25.14 $23.40 489,228
2021-10-22 $24.25 $24.35 $24.12 $24.24 $22.56 243,032
2021-10-21 $24.25 $24.31 $23.94 $24.22 $22.54 413,834
2021-10-20 $24.34 $24.42 $24.07 $24.29 $22.61 292,895
2021-10-19 $24.07 $24.24 $24.03 $24.14 $22.47 371,058
2021-10-18 $23.74 $24.23 $23.56 $24.05 $22.39 306,060
2021-10-15 $23.58 $23.80 $23.30 $23.70 $22.06 1,414,609
2021-10-14 $24.29 $24.35 $23.57 $23.65 $22.01 299,391
2021-10-13 $24.39 $24.41 $23.76 $23.92 $22.27 759,684
2021-10-12 $24.65 $24.75 $24.31 $24.34 $22.66 387,354
2021-10-11 $24.64 $24.90 $24.58 $24.59 $22.89 757,223
2021-10-08 $24.79 $24.79 $24.48 $24.57 $22.87 217,374
2021-10-07 $24.96 $25.32 $24.64 $24.91 $23.19 491,610
2021-10-06 $24.97 $24.97 $24.42 $24.84 $23.12 276,437
2021-10-05 $25.70 $25.84 $25.32 $25.42 $23.66 238,696
2021-10-04 $26.03 $26.49 $25.56 $25.75 $23.97 298,853
2021-10-01 $26.24 $26.38 $26.06 $26.30 $24.48 225,065
2021-09-30 $25.99 $26.50 $25.93 $26.00 $24.20 300,024
2021-09-29 $26.10 $26.39 $25.97 $26.05 $24.25 274,669
2021-09-28 $26.47 $26.53 $26.07 $26.10 $24.29 517,770
2021-09-27 $26.92 $26.98 $26.62 $26.69 $24.84 269,269
2021-09-24 $27.15 $27.15 $26.90 $26.98 $25.11 118,467
2021-09-23 $27.25 $27.44 $27.16 $27.36 $25.47 240,921
2021-09-22 $26.97 $27.44 $26.97 $27.20 $25.32 197,232
2021-09-21 $26.80 $27.00 $26.61 $26.90 $25.03 1,341,965
2021-09-20 $26.61 $27.07 $26.37 $26.55 $24.71 826,386
2021-09-17 $27.77 $27.81 $26.95 $27.27 $25.38 299,069
2021-09-16 $27.69 $27.94 $27.42 $27.64 $25.73 322,336
2021-09-15 $27.51 $27.97 $27.51 $27.87 $25.94 97,700
2021-09-14 $27.53 $27.80 $27.48 $27.51 $25.61 201,462
2021-09-13 $27.92 $27.95 $27.33 $27.47 $25.57 180,976
2021-09-10 $27.42 $27.88 $27.42 $27.72 $25.80 257,728
2021-09-09 $26.95 $27.39 $26.82 $27.19 $25.31 716,948
2021-09-08 $27.71 $27.71 $27.09 $27.19 $25.31 818,248
2021-09-07 $28.45 $28.45 $27.80 $28.13 $26.18 860,239
2021-09-03 $28.47 $28.60 $28.29 $28.59 $26.61 364,537
2021-09-02 $28.48 $28.58 $28.35 $28.36 $26.40 654,055
2021-09-01 $28.87 $28.87 $28.45 $28.58 $26.60 211,590
2021-08-31 $28.50 $28.75 $28.34 $28.58 $26.60 791,454
2021-08-30 $28.25 $28.48 $28.11 $28.21 $26.26 218,288
2021-08-27 $27.88 $28.17 $27.71 $28.02 $26.08 423,700
2021-08-26 $27.68 $27.85 $27.58 $27.71 $25.79 207,762
2021-08-25 $27.30 $27.66 $27.29 $27.64 $25.73 120,368
2021-08-24 $27.44 $27.54 $27.19 $27.37 $25.48 187,117
2021-08-23 $27.35 $27.96 $27.21 $27.37 $25.48 138,971
2021-08-20 $26.65 $27.21 $26.65 $27.07 $25.20 176,730
2021-08-19 $26.67 $26.97 $26.52 $26.85 $24.99 169,106
2021-08-18 $26.91 $27.14 $26.61 $26.94 $25.08 191,635
2021-08-17 $26.85 $26.93 $26.45 $26.80 $24.95 393,235
2021-08-16 $27.90 $27.90 $26.84 $26.99 $25.12 161,406
2021-08-13 $27.80 $28.05 $27.69 $27.97 $26.04 127,532
2021-08-12 $27.75 $27.84 $27.37 $27.74 $25.82 218,115
2021-08-11 $27.58 $27.80 $27.52 $27.67 $25.76 397,807
2021-08-10 $26.45 $27.45 $26.45 $27.24 $25.36 424,857
2021-08-09 $26.66 $26.78 $26.39 $26.50 $24.67 391,243
2021-08-06 $26.62 $26.94 $26.44 $26.55 $24.71 318,064
2021-08-05 $26.61 $26.87 $26.61 $26.65 $24.81 62,498
2021-08-04 $26.67 $26.81 $26.38 $26.62 $24.78 181,039
2021-08-03 $26.79 $26.81 $26.34 $26.55 $24.71 203,009
2021-08-02 $27.71 $27.83 $26.75 $26.78 $24.93 137,440
2021-07-30 $27.48 $27.62 $27.03 $27.35 $25.46 148,889
2021-07-29 $26.86 $27.57 $26.86 $27.56 $25.65 108,828
2021-07-28 $26.30 $26.83 $26.30 $26.81 $24.96 310,027
2021-07-27 $26.50 $26.68 $26.20 $26.48 $24.65 311,436
2021-07-26 $26.80 $27.14 $26.64 $26.68 $24.83 300,035
2021-07-23 $27.85 $27.85 $26.81 $26.98 $25.11 652,510
2021-07-22 $28.42 $28.42 $27.64 $27.72 $25.80 695,052
2021-07-21 $28.00 $28.21 $27.82 $28.21 $26.26 642,671
2021-07-20 $27.54 $28.05 $27.43 $27.80 $25.88 275,514
2021-07-19 $26.87 $27.58 $26.70 $27.35 $25.46 1,273,859
2021-07-16 $26.85 $27.01 $26.57 $26.71 $24.86 85,302
2021-07-15 $27.01 $27.07 $26.71 $26.81 $24.96 385,540
2021-07-14 $27.72 $27.72 $27.16 $27.31 $25.42 290,253
2021-07-13 $27.81 $27.88 $27.25 $27.43 $25.53 254,676
2021-07-12 $27.58 $28.16 $27.55 $27.84 $25.91 141,355
2021-07-09 $27.71 $27.87 $27.46 $27.83 $25.90 244,022
2021-07-08 $27.00 $27.67 $26.82 $27.24 $25.36 623,954
2021-07-07 $27.52 $27.71 $27.08 $27.62 $25.71 257,798
2021-07-06 $28.22 $28.70 $27.39 $27.52 $25.62 192,659
2021-07-02 $28.91 $29.08 $28.68 $28.88 $26.88 253,284
2021-07-01 $29.09 $29.14 $28.65 $28.82 $26.83 128,679
2021-06-30 $29.01 $29.25 $28.73 $28.98 $26.98 425,855
2021-06-29 $28.74 $29.16 $28.37 $28.85 $26.85 652,890
2021-06-28 $29.20 $29.20 $28.43 $28.54 $26.57 1,168,142
2021-06-25 $29.68 $30.05 $29.08 $29.21 $27.19 189,947
2021-06-24 $29.40 $29.66 $29.30 $29.63 $27.58 231,774
2021-06-23 $29.04 $29.63 $29.04 $29.08 $27.07 533,727
2021-06-22 $28.09 $28.90 $27.90 $28.79 $26.80 274,273
2021-06-21 $28.17 $28.40 $28.04 $28.23 $26.28 339,288
2021-06-18 $28.51 $28.88 $28.07 $28.20 $26.25 396,630
2021-06-17 $29.29 $29.38 $28.70 $28.92 $26.92 480,511
2021-06-16 $29.62 $29.74 $29.20 $29.29 $27.26 430,276
2021-06-15 $29.61 $29.73 $29.11 $29.53 $27.49 291,943
2021-06-14 $29.61 $29.95 $29.58 $29.91 $27.84 706,373
2021-06-11 $29.31 $29.58 $29.13 $29.46 $27.42 1,555,976
2021-06-10 $29.39 $29.58 $29.17 $29.27 $27.25 635,590
2021-06-09 $29.14 $29.76 $29.02 $29.57 $27.06 743,572
2021-06-08 $29.07 $29.26 $28.85 $29.08 $26.62 262,535
2021-06-07 $29.64 $29.70 $29.01 $29.01 $26.55 238,302
2021-06-04 $29.55 $29.67 $28.99 $29.30 $26.82 547,717
2021-06-03 $30.26 $30.42 $28.90 $29.12 $26.65 484,644
2021-06-02 $30.10 $30.52 $30.10 $30.25 $27.69 384,881
2021-06-01 $30.05 $30.38 $29.88 $30.02 $27.48 728,620
2021-05-28 $28.65 $29.55 $28.38 $29.41 $26.92 790,446
2021-05-27 $28.04 $28.60 $27.95 $28.34 $25.94 510,251
2021-05-26 $28.02 $28.15 $27.50 $27.97 $25.60 1,224,688
2021-05-25 $28.47 $28.48 $27.50 $27.75 $25.40 1,466,841
2021-05-24 $28.57 $28.76 $28.10 $28.36 $25.96 226,831
2021-05-21 $28.66 $28.74 $28.22 $28.38 $25.98 460,255
2021-05-20 $28.47 $28.75 $28.03 $28.38 $25.98 789,796
2021-05-19 $28.50 $28.96 $28.23 $28.36 $25.96 709,144
2021-05-18 $29.55 $29.74 $28.53 $29.01 $26.55 1,288,433
2021-05-17 $30.20 $30.57 $28.68 $29.18 $26.71 1,577,061
2021-05-14 $31.82 $32.57 $31.64 $32.55 $29.79 823,090
2021-05-13 $31.92 $32.41 $31.27 $31.36 $28.70 707,189
2021-05-12 $31.94 $32.41 $31.57 $31.63 $28.95 551,304
2021-05-11 $32.45 $32.97 $32.12 $32.12 $29.40 222,039
2021-05-10 $33.30 $33.66 $32.80 $32.95 $30.16 778,938
2021-05-07 $33.41 $33.84 $33.13 $33.28 $30.46 176,344
2021-05-06 $33.62 $33.90 $33.10 $33.30 $30.48 241,949
2021-05-05 $33.19 $33.69 $33.19 $33.61 $30.76 191,100
2021-05-04 $32.63 $33.32 $32.39 $33.18 $30.37 147,058
2021-05-03 $32.02 $32.94 $31.88 $32.84 $30.06 376,396
2021-04-30 $32.09 $32.29 $31.81 $31.90 $29.20 477,732
2021-04-29 $32.93 $33.36 $32.15 $32.16 $29.44 486,894
2021-04-28 $34.03 $34.53 $32.97 $33.00 $30.20 538,966
2021-04-27 $34.76 $34.88 $33.91 $33.91 $31.04 208,340
2021-04-26 $34.41 $34.83 $34.36 $34.76 $31.81 147,227
2021-04-23 $34.37 $34.50 $33.86 $34.28 $31.38 151,064
2021-04-22 $35.50 $35.89 $34.27 $34.44 $31.52 364,066
2021-04-21 $35.32 $35.78 $35.32 $35.44 $32.44 149,221
2021-04-20 $35.83 $35.92 $35.38 $35.52 $32.51 313,065
2021-04-19 $35.82 $35.88 $35.51 $35.80 $32.77 347,716
2021-04-16 $35.50 $35.71 $35.37 $35.68 $32.66 290,300
2021-04-15 $34.96 $35.40 $34.94 $35.34 $32.35 640,131
2021-04-14 $34.79 $35.03 $34.60 $34.73 $31.79 153,732
2021-04-13 $35.08 $35.15 $34.60 $34.79 $31.84 173,854
2021-04-12 $34.85 $35.19 $34.61 $34.84 $31.89 237,081
2021-04-09 $34.76 $35.03 $34.60 $35.03 $32.06 232,134
2021-04-08 $34.52 $34.91 $34.43 $34.91 $31.95 218,815
2021-04-07 $34.22 $34.43 $34.09 $34.24 $31.34 241,994
2021-04-06 $34.47 $34.49 $34.06 $34.30 $31.39 249,871
2021-04-05 $34.34 $34.69 $33.98 $34.14 $31.25 282,858
2021-04-01 $34.52 $34.58 $34.17 $34.30 $31.39 880,924
2021-03-31 $34.30 $34.64 $33.95 $34.25 $31.35 313,053
2021-03-30 $33.74 $33.93 $33.44 $33.89 $31.01 213,505
2021-03-29 $33.71 $34.07 $33.48 $33.60 $30.75 672,940
2021-03-26 $33.11 $33.75 $33.10 $33.59 $30.74 276,052
2021-03-25 $32.90 $33.47 $32.83 $32.99 $30.19 194,391
2021-03-24 $33.36 $33.92 $33.27 $33.37 $30.54 884,345
2021-03-23 $33.90 $33.90 $33.24 $33.33 $30.51 802,664
2021-03-22 $34.31 $34.31 $33.83 $34.05 $31.17 424,130
2021-03-19 $34.14 $34.52 $33.92 $34.30 $31.39 337,537
2021-03-18 $34.25 $34.54 $34.02 $34.24 $31.34 458,323
2021-03-17 $33.70 $34.68 $33.69 $34.68 $31.74 431,704
2021-03-16 $34.19 $34.55 $33.84 $34.14 $31.25 542,382
2021-03-15 $34.26 $34.58 $34.01 $34.28 $31.38 626,321
2021-03-12 $34.25 $34.25 $33.78 $34.06 $31.17 252,138
2021-03-11 $34.54 $34.58 $34.20 $34.49 $31.57 420,454
2021-03-10 $33.78 $34.23 $33.49 $33.95 $31.07 661,632
2021-03-09 $32.44 $33.15 $32.43 $33.02 $30.22 314,777
2021-03-08 $32.14 $32.30 $31.87 $32.07 $29.35 512,655
2021-03-05 $32.79 $33.05 $31.73 $32.34 $29.60 543,002
2021-03-04 $33.07 $33.32 $32.17 $32.21 $29.48 691,304
2021-03-03 $32.68 $33.38 $32.52 $33.27 $30.45 413,292
2021-03-02 $32.41 $32.76 $32.35 $32.49 $29.74 514,700
2021-03-01 $32.46 $32.61 $32.18 $32.44 $29.69 453,860
2021-02-26 $32.34 $32.41 $31.24 $31.41 $28.75 795,368
2021-02-25 $33.15 $33.22 $32.25 $32.32 $29.58 575,201
2021-02-24 $32.56 $33.52 $32.56 $33.33 $30.51 692,878
2021-02-23 $32.59 $32.74 $32.05 $32.63 $29.87 445,182
2021-02-22 $32.56 $33.09 $32.48 $32.48 $29.73 557,002
2021-02-19 $32.90 $33.20 $32.78 $33.16 $30.35 669,309
2021-02-18 $32.38 $32.53 $32.13 $32.35 $29.61 254,051
2021-02-17 $32.82 $32.82 $32.40 $32.72 $29.95 159,175
2021-02-16 $33.00 $33.27 $32.82 $32.87 $30.09 308,332
2021-02-12 $32.17 $32.62 $32.16 $32.42 $29.67 235,436
2021-02-11 $32.27 $32.29 $31.77 $32.04 $29.33 262,473
2021-02-10 $32.08 $32.08 $31.66 $32.00 $29.29 148,553
2021-02-09 $31.41 $31.85 $31.27 $31.62 $28.94 329,051
2021-02-08 $31.03 $31.49 $31.03 $31.42 $28.76 492,827
2021-02-05 $30.97 $31.10 $30.76 $31.10 $28.47 395,440
2021-02-04 $30.63 $30.76 $30.26 $30.61 $28.02 776,918
2021-02-03 $30.70 $30.99 $30.56 $30.58 $27.99 118,640
2021-02-02 $30.70 $31.04 $30.60 $30.65 $28.05 287,631
2021-02-01 $30.33 $30.54 $30.07 $30.52 $27.93 563,257
2021-01-29 $30.45 $30.61 $29.89 $29.93 $27.39 416,575
2021-01-28 $29.99 $30.64 $29.93 $30.52 $27.93 204,275
2021-01-27 $31.00 $31.28 $30.02 $30.02 $27.48 353,187
2021-01-26 $31.39 $31.61 $31.01 $31.21 $28.57 220,213
2021-01-25 $31.66 $31.66 $31.05 $31.35 $28.69 575,511
2021-01-22 $32.25 $32.25 $31.47 $31.61 $28.93 288,815
2021-01-21 $32.91 $33.25 $32.50 $32.68 $29.91 376,324
2021-01-20 $32.64 $32.79 $32.49 $32.63 $29.87 308,880
2021-01-19 $32.13 $32.49 $31.79 $31.85 $29.15 521,522
2021-01-15 $32.17 $32.31 $31.69 $31.78 $29.09 244,932
2021-01-14 $32.12 $32.66 $31.89 $32.66 $29.89 565,278
2021-01-13 $32.05 $32.16 $31.51 $32.16 $29.44 576,374
2021-01-12 $31.95 $32.33 $31.95 $32.17 $29.44 441,084
2021-01-11 $32.10 $32.20 $31.75 $32.02 $29.31 446,105
2021-01-08 $32.54 $32.65 $32.13 $32.49 $29.73 572,686
2021-01-07 $32.54 $32.54 $31.93 $32.48 $29.73 279,685
2021-01-06 $32.12 $32.64 $31.79 $32.05 $29.33 452,829
2021-01-05 $30.86 $32.07 $30.86 $32.00 $29.29 719,715
2021-01-04 $30.77 $31.29 $30.63 $30.88 $28.26 403,771
2020-12-31 $30.48 $30.48 $29.94 $30.21 $27.65 160,842
2020-12-30 $30.19 $30.47 $30.16 $30.40 $27.82 660,127
2020-12-29 $30.28 $30.39 $29.97 $30.01 $27.47 251,311
2020-12-28 $30.00 $30.20 $29.94 $30.00 $27.46 219,309
2020-12-24 $29.71 $29.79 $29.43 $29.73 $27.21 75,298
2020-12-23 $29.83 $30.07 $29.46 $29.54 $27.04 254,363
2020-12-22 $29.67 $29.87 $29.14 $29.39 $26.90 782,501
2020-12-21 $28.74 $29.25 $28.70 $29.05 $26.59 407,430
2020-12-18 $30.01 $30.07 $29.60 $29.72 $27.20 276,103
2020-12-17 $29.41 $29.99 $29.16 $29.85 $27.32 267,316
2020-12-16 $28.37 $28.84 $28.30 $28.67 $26.24 241,754
2020-12-15 $28.35 $28.46 $28.20 $28.46 $26.05 327,028
2020-12-14 $28.70 $28.70 $28.28 $28.35 $25.95 653,068
2020-12-11 $28.63 $28.93 $28.47 $28.66 $26.10 439,582
2020-12-10 $28.84 $29.16 $28.77 $28.93 $26.34 287,210
2020-12-09 $28.96 $29.12 $28.54 $28.66 $26.10 458,440
2020-12-08 $28.61 $28.67 $28.41 $28.67 $26.11 193,153
2020-12-07 $29.13 $29.13 $28.30 $28.37 $25.83 389,873
2020-12-04 $28.34 $29.06 $28.34 $28.91 $26.32 440,006
2020-12-03 $28.25 $28.52 $28.03 $28.19 $25.67 1,495,007
2020-12-02 $28.25 $28.34 $27.64 $27.99 $25.49 1,291,106
2020-12-01 $27.59 $28.22 $27.59 $28.20 $25.68 729,821
2020-11-30 $27.72 $28.49 $26.85 $26.89 $24.48 872,404
2020-11-27 $27.97 $28.07 $27.72 $27.82 $25.33 289,863
2020-11-25 $28.10 $28.21 $27.94 $28.01 $25.50 501,331
2020-11-24 $27.81 $28.32 $27.65 $28.21 $25.69 435,667
2020-11-23 $27.61 $27.91 $27.36 $27.60 $25.13 404,746
2020-11-20 $27.55 $27.57 $27.27 $27.36 $24.91 107,701
2020-11-19 $27.30 $27.78 $27.21 $27.33 $24.89 256,530
2020-11-18 $27.55 $27.97 $27.55 $27.64 $25.17 285,366
2020-11-17 $27.14 $27.61 $27.01 $27.36 $24.91 281,190
2020-11-16 $27.34 $27.69 $27.34 $27.55 $25.09 1,728,192
2020-11-13 $26.64 $27.05 $26.63 $26.98 $24.57 850,252
2020-11-12 $27.09 $27.09 $26.18 $26.43 $24.07 273,747
2020-11-11 $27.26 $27.48 $27.01 $27.42 $24.97 634,014
2020-11-10 $26.46 $27.45 $26.39 $27.39 $24.94 786,197
2020-11-09 $26.78 $27.29 $26.65 $26.75 $24.36 756,514
2020-11-06 $25.64 $26.40 $25.64 $26.14 $23.80 290,732
2020-11-05 $24.58 $25.55 $24.39 $25.33 $23.06 209,484
2020-11-04 $24.51 $24.51 $23.91 $24.24 $22.07 526,377
2020-11-03 $24.56 $24.71 $24.17 $24.27 $22.10 747,608
2020-11-02 $24.17 $24.50 $24.17 $24.29 $22.12 554,588
2020-10-30 $24.03 $24.28 $23.67 $23.90 $21.76 1,004,173
2020-10-29 $24.09 $24.38 $24.00 $24.03 $21.88 666,471
2020-10-28 $24.46 $24.46 $24.03 $24.04 $21.89 360,859
2020-10-27 $25.28 $25.30 $24.59 $24.69 $22.48 186,501
2020-10-26 $25.15 $25.26 $23.89 $24.85 $22.63 529,572
2020-10-23 $25.49 $25.83 $25.26 $25.50 $23.22 764,778
2020-10-22 $25.07 $25.61 $24.39 $25.54 $23.26 596,239
2020-10-21 $24.37 $25.18 $24.37 $25.10 $22.85 434,630
2020-10-20 $24.08 $24.40 $24.00 $24.34 $22.16 451,865
2020-10-19 $24.18 $24.29 $23.94 $24.04 $21.89 310,428
2020-10-16 $24.02 $24.06 $23.75 $23.89 $21.75 323,077
2020-10-15 $23.35 $23.83 $23.33 $23.74 $21.62 497,995
2020-10-14 $23.75 $23.82 $23.55 $23.62 $21.51 667,836
2020-10-13 $24.22 $24.22 $23.40 $23.80 $21.67 521,919
2020-10-12 $24.27 $24.29 $23.93 $24.17 $22.01 122,739
2020-10-09 $24.10 $24.27 $23.83 $24.04 $21.89 410,501
2020-10-08 $23.46 $23.75 $23.41 $23.72 $21.60 386,996
2020-10-07 $23.69 $23.76 $23.48 $23.54 $21.43 205,239
2020-10-06 $23.96 $24.08 $23.51 $23.57 $21.46 373,281
2020-10-05 $24.40 $24.40 $23.92 $24.15 $21.99 246,023
2020-10-02 $23.87 $24.26 $23.76 $24.05 $21.90 281,775
2020-10-01 $24.44 $24.44 $23.90 $24.02 $21.87 400,628
2020-09-30 $23.55 $24.15 $23.55 $24.09 $21.94 591,358
2020-09-29 $23.98 $23.98 $23.36 $23.50 $21.40 154,753
2020-09-28 $23.90 $24.15 $23.70 $23.86 $21.73 95,903
2020-09-25 $23.02 $23.80 $23.02 $23.63 $21.52 344,175
2020-09-24 $23.50 $23.90 $23.22 $23.75 $21.63 468,028
2020-09-23 $24.26 $24.26 $23.05 $23.12 $21.05 998,417
2020-09-22 $24.72 $24.82 $24.15 $24.22 $22.05 482,471
2020-09-21 $24.57 $24.70 $24.41 $24.64 $22.44 375,129
2020-09-18 $25.32 $25.45 $24.78 $24.84 $22.62 189,541
2020-09-17 $25.16 $25.51 $25.03 $25.25 $22.99 309,722
2020-09-16 $25.58 $25.62 $25.36 $25.36 $23.09 92,333
2020-09-15 $25.51 $25.68 $25.38 $25.55 $23.26 131,903
2020-09-14 $25.26 $25.45 $25.13 $25.31 $23.05 53,412
2020-09-11 $24.89 $25.20 $24.82 $25.11 $22.86 214,447
2020-09-10 $25.92 $25.92 $24.67 $24.70 $22.49 376,919
2020-09-09 $25.75 $26.05 $25.59 $25.59 $23.30 164,109
2020-09-08 $25.55 $25.88 $25.51 $25.70 $23.40 106,208
2020-09-04 $25.73 $25.92 $25.42 $25.74 $23.44 318,322
2020-09-03 $25.54 $25.92 $25.34 $25.66 $23.36 292,888
2020-09-02 $25.26 $26.00 $25.26 $25.86 $23.55 172,576
2020-09-01 $25.62 $25.71 $25.23 $25.24 $22.98 910,812
2020-08-31 $26.01 $26.20 $25.27 $25.35 $23.08 310,429
2020-08-28 $25.87 $26.23 $25.86 $26.08 $23.75 108,464
2020-08-27 $25.83 $26.03 $25.48 $25.82 $23.51 276,055
2020-08-26 $25.93 $26.02 $25.70 $25.83 $23.52 313,509
2020-08-25 $26.55 $26.87 $25.86 $26.09 $23.76 414,204
2020-08-24 $26.55 $26.59 $26.35 $26.59 $24.21 440,171
2020-08-21 $26.55 $26.55 $26.16 $26.38 $24.02 170,481
2020-08-20 $26.10 $26.57 $26.10 $26.53 $24.16 479,380
2020-08-19 $26.68 $26.82 $26.45 $26.49 $24.12 165,632
2020-08-18 $26.57 $26.71 $26.31 $26.52 $24.15 315,665
2020-08-17 $26.24 $26.30 $26.02 $26.19 $23.85 122,409
2020-08-14 $26.25 $26.50 $26.17 $26.30 $23.95 225,266
2020-08-13 $26.44 $26.85 $26.25 $26.42 $24.06 306,557
2020-08-12 $26.37 $26.69 $26.37 $26.57 $24.19 164,767
2020-08-11 $26.41 $26.64 $26.27 $26.32 $23.97 95,886
2020-08-10 $26.55 $26.62 $25.85 $25.96 $23.64 129,299
2020-08-07 $26.33 $26.69 $26.25 $26.48 $24.11 416,694
2020-08-06 $26.12 $26.81 $26.12 $26.73 $24.34 148,993
2020-08-05 $26.87 $27.13 $26.40 $26.44 $24.07 696,982
2020-08-04 $27.06 $27.29 $26.48 $26.80 $24.40 280,765
2020-08-03 $27.47 $27.61 $27.06 $27.16 $24.73 82,069
2020-07-31 $27.35 $27.48 $27.16 $27.32 $24.88 380,056
2020-07-30 $27.57 $27.64 $26.92 $27.16 $24.73 391,114
2020-07-29 $28.01 $28.01 $27.48 $27.67 $25.19 197,049
2020-07-28 $27.87 $28.04 $27.54 $27.90 $25.40 680,048
2020-07-27 $27.30 $27.77 $27.30 $27.70 $25.22 231,858
2020-07-24 $27.15 $27.42 $27.03 $27.28 $24.84 741,097
2020-07-23 $26.78 $27.39 $26.52 $27.25 $24.81 985,329
2020-07-22 $26.27 $26.99 $26.23 $26.86 $24.46 296,046
2020-07-21 $26.43 $26.69 $26.17 $26.43 $24.07 922,655
2020-07-20 $26.36 $26.36 $25.83 $25.92 $23.60 358,505
2020-07-17 $26.68 $26.76 $26.28 $26.44 $24.07 388,146
2020-07-16 $26.50 $26.89 $26.50 $26.71 $24.32 332,337
2020-07-15 $27.89 $28.13 $26.92 $27.10 $24.68 646,387
2020-07-14 $27.11 $27.84 $26.96 $27.77 $25.29 369,494
2020-07-13 $26.79 $27.38 $26.11 $27.20 $24.77 740,969
2020-07-10 $26.72 $26.73 $26.20 $26.45 $24.08 775,804
2020-07-09 $27.50 $27.50 $26.48 $26.65 $24.27 604,160
2020-07-08 $28.40 $28.63 $27.47 $27.90 $25.40 474,609
2020-07-07 $27.98 $28.24 $27.54 $28.01 $25.50 251,246
2020-07-06 $27.77 $28.42 $27.70 $28.11 $25.60 712,664
2020-07-02 $26.28 $27.40 $26.08 $27.29 $24.85 631,115
2020-07-01 $25.23 $25.99 $25.16 $25.87 $23.56 93,249
2020-06-30 $25.60 $25.60 $25.20 $25.20 $22.95 179,139
2020-06-29 $25.33 $26.02 $25.07 $26.02 $23.69 300,892
2020-06-26 $26.12 $26.41 $25.47 $25.53 $23.25 204,956
2020-06-25 $25.92 $26.24 $25.56 $26.16 $23.82 266,678
2020-06-24 $25.35 $25.83 $25.33 $25.73 $23.43 72,776
2020-06-23 $25.55 $25.74 $25.36 $25.66 $23.36 110,269
2020-06-22 $25.69 $25.96 $25.33 $25.61 $23.32 94,819
2020-06-19 $25.95 $25.95 $25.35 $25.54 $23.26 232,820
2020-06-18 $26.00 $26.00 $25.30 $25.51 $23.23 206,785
2020-06-17 $26.34 $26.37 $26.02 $26.14 $23.80 329,608
2020-06-16 $26.43 $27.02 $26.00 $26.25 $23.90 113,631
2020-06-15 $25.47 $26.26 $25.26 $25.92 $23.60 178,140
2020-06-12 $26.96 $27.31 $26.29 $26.68 $23.83 901,296
2020-06-11 $27.13 $27.21 $26.08 $26.12 $23.33 889,181
2020-06-10 $28.78 $28.99 $27.64 $27.94 $24.95 442,626
2020-06-09 $28.39 $28.47 $27.64 $28.35 $25.32 499,729
2020-06-08 $28.24 $28.88 $27.88 $28.64 $25.58 729,202
2020-06-05 $27.42 $28.47 $27.33 $28.10 $25.10 904,381
2020-06-04 $26.18 $26.61 $25.91 $26.54 $23.70 194,395
2020-06-03 $25.97 $26.85 $25.72 $26.23 $23.43 645,407
2020-06-02 $25.16 $25.96 $25.08 $25.56 $22.83 226,959
2020-06-01 $23.91 $25.12 $23.78 $24.70 $22.06 600,146
2020-05-29 $23.78 $24.01 $23.52 $23.89 $21.34 328,811
2020-05-28 $24.30 $24.78 $23.78 $24.02 $21.45 642,265
2020-05-27 $24.40 $24.70 $24.01 $24.30 $21.70 197,987
2020-05-26 $24.77 $25.09 $24.35 $24.56 $21.94 572,517
2020-05-22 $24.59 $24.78 $24.25 $24.52 $21.90 337,558
2020-05-21 $24.96 $25.10 $24.68 $24.78 $22.13 201,972
2020-05-20 $24.51 $24.96 $24.14 $24.89 $22.23 136,521
2020-05-19 $24.66 $24.94 $24.29 $24.37 $21.77 145,036
2020-05-18 $24.09 $24.85 $23.96 $24.54 $21.92 296,320
2020-05-15 $23.51 $23.98 $23.07 $23.17 $20.69 258,585
2020-05-14 $23.35 $23.79 $22.79 $23.76 $21.22 426,511
2020-05-13 $24.16 $24.16 $23.00 $23.46 $20.95 442,443
2020-05-12 $25.29 $25.29 $24.02 $24.24 $21.65 237,985
2020-05-11 $24.92 $25.02 $24.55 $24.56 $21.94 266,718
2020-05-08 $25.75 $26.04 $25.12 $25.30 $22.60 349,511
2020-05-07 $25.24 $25.68 $24.87 $25.43 $22.71 188,924
2020-05-06 $25.21 $25.25 $24.83 $24.98 $22.31 220,236
2020-05-05 $25.05 $25.34 $24.90 $24.96 $22.29 270,463
2020-05-04 $24.20 $24.86 $24.14 $24.69 $22.05 311,748
2020-05-01 $24.92 $25.11 $24.28 $24.65 $22.02 82,510
2020-04-30 $25.68 $25.68 $25.00 $25.17 $22.48 908,764
2020-04-29 $25.64 $25.79 $25.12 $25.68 $22.94 510,688
2020-04-28 $24.06 $25.21 $24.06 $24.94 $22.27 2,632,844
2020-04-27 $23.09 $24.05 $23.01 $23.77 $21.23 1,181,199
2020-04-24 $23.08 $23.15 $22.89 $22.97 $20.51 526,064
2020-04-23 $22.96 $23.39 $22.96 $23.24 $20.76 481,221
2020-04-22 $22.92 $23.09 $22.61 $22.95 $20.50 187,987
2020-04-21 $23.00 $23.22 $22.52 $22.74 $20.31 220,879
2020-04-20 $23.47 $23.72 $23.22 $23.43 $20.93 268,823
2020-04-17 $24.20 $24.71 $23.37 $23.88 $21.33 1,057,762
2020-04-16 $24.00 $24.24 $23.39 $23.67 $21.14 362,822
2020-04-15 $23.70 $24.50 $23.68 $23.90 $21.35 412,584
2020-04-14 $24.99 $25.28 $23.92 $24.42 $21.81 540,394
2020-04-13 $24.53 $24.61 $23.72 $24.20 $21.61 440,852
2020-04-09 $23.76 $24.64 $23.76 $24.14 $21.56 438,614
2020-04-08 $22.95 $23.95 $22.91 $23.66 $21.13 607,123
2020-04-07 $23.99 $24.45 $22.64 $22.80 $20.36 289,701
2020-04-06 $23.10 $23.85 $23.03 $23.19 $20.71 342,577
2020-04-03 $22.26 $22.58 $21.83 $22.24 $19.86 403,239
2020-04-02 $21.47 $22.40 $21.30 $22.08 $19.72 339,208
2020-04-01 $20.34 $21.37 $20.27 $21.06 $18.81 202,029
2020-03-31 $20.80 $21.82 $20.60 $21.68 $19.36 553,902
2020-03-30 $20.71 $20.80 $20.20 $20.54 $18.34 640,903
2020-03-27 $20.52 $20.81 $19.38 $20.50 $18.31 879,896
2020-03-26 $20.01 $21.22 $19.89 $21.16 $18.90 405,320
2020-03-25 $19.13 $21.43 $18.78 $20.00 $17.86 1,967,199
2020-03-24 $19.26 $19.58 $18.58 $18.90 $16.88 643,322
2020-03-23 $19.17 $19.17 $17.72 $18.17 $16.23 778,765
2020-03-20 $20.34 $20.65 $19.00 $19.00 $16.97 526,907
2020-03-19 $18.27 $19.85 $17.78 $19.28 $17.22 660,085
2020-03-18 $19.74 $19.96 $17.55 $17.84 $15.93 406,354
2020-03-17 $21.03 $21.53 $20.41 $21.14 $18.88 639,547
2020-03-16 $22.00 $22.81 $20.30 $20.30 $18.13 419,481
2020-03-13 $24.73 $25.04 $23.12 $23.48 $20.97 428,496
2020-03-12 $23.78 $23.98 $22.70 $22.71 $20.28 538,958
2020-03-11 $25.83 $26.14 $24.96 $25.05 $22.37 584,135
2020-03-10 $26.49 $26.60 $25.74 $26.33 $23.52 549,625
2020-03-09 $25.92 $26.02 $25.00 $25.74 $22.99 1,957,957
2020-03-06 $27.00 $27.32 $26.73 $27.29 $24.37 632,988
2020-03-05 $27.94 $28.04 $27.22 $27.33 $24.41 1,821,763
2020-03-04 $28.54 $28.77 $28.41 $28.77 $25.70 270,701
2020-03-03 $28.59 $28.98 $28.11 $28.21 $25.19 520,820
2020-03-02 $27.20 $28.80 $27.20 $28.60 $25.54 440,860
2020-02-28 $27.50 $27.51 $26.75 $26.96 $24.08 593,688
2020-02-27 $27.75 $28.21 $27.12 $27.60 $24.65 552,875
2020-02-26 $28.60 $28.82 $28.30 $28.30 $25.28 724,444
2020-02-25 $29.07 $29.30 $28.61 $28.77 $25.70 940,685
2020-02-24 $29.42 $29.42 $28.82 $29.07 $25.96 703,937
2020-02-21 $30.08 $30.29 $29.72 $30.19 $26.96 887,217
2020-02-20 $30.10 $30.19 $29.88 $30.12 $26.90 592,358
2020-02-19 $30.50 $30.58 $30.10 $30.26 $27.03 622,045
2020-02-18 $30.94 $30.94 $30.42 $30.48 $27.22 315,294
2020-02-14 $31.14 $31.33 $31.00 $31.21 $27.87 209,087
2020-02-13 $31.13 $31.18 $30.93 $31.07 $27.75 224,683
2020-02-12 $31.71 $31.87 $31.45 $31.61 $28.23 485,819
2020-02-11 $31.16 $31.50 $31.16 $31.39 $28.04 266,686
2020-02-10 $31.40 $31.40 $31.06 $31.22 $27.88 341,317
2020-02-07 $31.81 $31.95 $31.47 $31.59 $28.21 374,479
2020-02-06 $32.21 $32.28 $31.97 $32.09 $28.66 475,431
2020-02-05 $32.56 $32.56 $32.09 $32.21 $28.77 539,676
2020-02-04 $31.83 $32.10 $31.73 $31.80 $28.40 740,466
2020-02-03 $30.84 $31.40 $30.84 $31.09 $27.77 330,279
2020-01-31 $30.69 $30.78 $30.40 $30.67 $27.39 479,084
2020-01-30 $30.72 $31.00 $30.34 $30.83 $27.53 865,345
2020-01-29 $31.10 $31.20 $30.73 $30.73 $27.45 377,415
2020-01-28 $31.00 $31.28 $31.00 $31.22 $27.88 280,606
2020-01-27 $31.05 $31.09 $30.60 $30.99 $27.68 1,048,890
2020-01-24 $32.03 $32.25 $31.73 $32.05 $28.62 603,758
2020-01-23 $32.15 $32.22 $31.53 $31.91 $28.50 473,343
2020-01-22 $32.35 $32.54 $32.17 $32.26 $28.81 320,069
2020-01-21 $33.33 $33.35 $32.17 $32.27 $28.82 1,055,443
2020-01-17 $33.87 $33.90 $33.65 $33.69 $30.09 416,430
2020-01-16 $33.66 $33.79 $33.56 $33.69 $30.09 353,926
2020-01-15 $34.02 $34.05 $33.33 $33.58 $29.99 689,542
2020-01-14 $34.34 $34.42 $34.03 $34.14 $30.49 603,992
2020-01-13 $34.43 $34.61 $34.17 $34.34 $30.67 451,724
2020-01-10 $34.05 $34.59 $33.95 $34.50 $30.81 713,647
2020-01-09 $34.61 $34.61 $33.87 $34.09 $30.45 438,512
2020-01-08 $34.10 $34.50 $34.10 $34.26 $30.60 709,170
2020-01-07 $33.90 $34.31 $33.69 $34.09 $30.45 410,727
2020-01-06 $33.58 $33.82 $33.27 $33.74 $30.13 302,540
2020-01-03 $33.79 $34.06 $33.54 $33.87 $30.25 476,488
2020-01-02 $33.73 $34.41 $33.35 $34.10 $30.46 640,015
2019-12-31 $33.29 $33.64 $33.13 $33.33 $29.77 198,623
2019-12-30 $33.41 $33.42 $32.92 $33.10 $29.56 558,275
2019-12-27 $33.53 $33.65 $33.14 $33.46 $29.88 209,664
2019-12-26 $33.49 $33.64 $33.37 $33.57 $29.98 295,440
2019-12-24 $33.55 $33.71 $33.32 $33.49 $29.91 134,291
2019-12-23 $33.98 $33.98 $33.30 $33.46 $29.88 354,620
2019-12-20 $33.78 $33.84 $33.50 $33.82 $30.21 608,361
2019-12-19 $33.60 $33.78 $33.37 $33.58 $29.99 602,823
2019-12-18 $34.01 $34.10 $33.33 $33.51 $29.93 754,907
2019-12-17 $34.17 $34.17 $33.66 $33.69 $30.09 687,441
2019-12-16 $34.04 $34.26 $33.81 $33.96 $30.33 1,083,788
2019-12-13 $34.00 $34.30 $33.72 $33.94 $30.25 627,636
2019-12-12 $33.46 $33.80 $33.26 $33.53 $29.88 465,582
2019-12-11 $32.90 $33.47 $32.90 $33.16 $29.55 394,331
2019-12-10 $32.55 $32.84 $32.55 $32.64 $29.09 250,103
2019-12-09 $32.62 $32.98 $32.55 $32.71 $29.15 403,689
2019-12-06 $32.80 $32.88 $32.45 $32.60 $29.05 1,205,820
2019-12-05 $32.61 $32.73 $32.04 $32.55 $29.01 1,200,246
2019-12-04 $30.62 $31.55 $30.44 $31.36 $27.95 1,250,845
2019-12-03 $30.11 $30.35 $29.92 $30.31 $27.01 1,476,938
2019-12-02 $30.20 $30.41 $30.01 $30.20 $26.91 858,639
2019-11-29 $30.57 $30.57 $29.98 $29.99 $26.73 665,435
2019-11-27 $31.06 $31.06 $29.92 $30.35 $27.05 909,390
2019-11-26 $31.53 $31.53 $30.59 $30.96 $27.59 577,901
2019-11-25 $32.18 $32.30 $31.54 $31.62 $28.18 437,539
2019-11-22 $32.15 $32.29 $31.55 $31.80 $28.34 500,536
2019-11-21 $32.11 $32.75 $32.00 $32.20 $28.70 339,676
2019-11-20 $32.18 $32.87 $31.94 $32.80 $29.23 1,977,387
2019-11-19 $32.88 $32.88 $32.35 $32.81 $29.24 603,317
2019-11-18 $33.43 $33.54 $32.91 $33.27 $29.65 983,877
2019-11-15 $32.70 $33.73 $32.35 $33.27 $29.65 1,816,585
2019-11-14 $29.88 $30.33 $29.83 $30.05 $26.78 861,090
2019-11-13 $29.91 $30.88 $29.70 $30.74 $27.39 1,719,784
2019-11-12 $30.14 $31.41 $29.75 $31.09 $27.71 1,622,654
2019-11-11 $32.80 $32.95 $32.36 $32.66 $29.11 554,919
2019-11-08 $33.43 $33.78 $33.28 $33.51 $29.86 240,684
2019-11-07 $33.54 $33.79 $33.25 $33.64 $29.98 1,258,957
2019-11-06 $33.67 $33.79 $33.04 $33.37 $29.74 539,560
2019-11-05 $34.39 $34.49 $33.63 $33.94 $30.25 702,969
2019-11-04 $35.21 $35.22 $34.62 $34.95 $31.15 236,468
2019-11-01 $34.36 $35.37 $34.32 $35.21 $31.38 162,761
2019-10-31 $34.69 $34.69 $34.06 $34.53 $30.77 251,580
2019-10-30 $35.33 $35.49 $34.03 $34.76 $30.98 529,413
2019-10-29 $36.30 $36.35 $35.83 $35.98 $32.06 313,165
2019-10-28 $36.60 $36.93 $36.60 $36.65 $32.66 447,847
2019-10-25 $36.96 $36.96 $36.33 $36.43 $32.47 257,934
2019-10-24 $36.48 $37.12 $36.41 $36.98 $32.96 249,569
2019-10-23 $36.81 $36.98 $36.23 $36.44 $32.47 226,955
2019-10-22 $37.15 $37.24 $36.58 $36.81 $32.80 438,654
2019-10-21 $37.92 $38.16 $36.50 $37.17 $33.12 702,473
2019-10-18 $39.25 $39.53 $39.12 $39.17 $34.91 185,748
2019-10-17 $39.10 $39.19 $39.01 $39.13 $34.87 54,721
2019-10-16 $38.48 $38.70 $38.40 $38.65 $34.44 79,490
2019-10-15 $38.87 $38.87 $38.58 $38.77 $34.55 77,775
2019-10-14 $38.95 $39.06 $38.63 $38.65 $34.44 89,848
2019-10-11 $38.35 $39.04 $38.35 $38.83 $34.60 220,500
2019-10-10 $37.60 $38.03 $37.51 $37.89 $33.77 214,313
2019-10-09 $37.34 $37.56 $37.34 $37.47 $33.39 158,446
2019-10-08 $37.70 $37.70 $37.03 $37.06 $33.03 370,509
2019-10-07 $38.03 $38.03 $37.61 $37.66 $33.56 178,106
2019-10-04 $37.86 $38.18 $37.78 $37.99 $33.86 200,046
2019-10-03 $37.26 $37.64 $37.14 $37.55 $33.46 199,665
2019-10-02 $37.13 $37.21 $36.91 $37.11 $33.07 120,510
2019-10-01 $37.24 $37.42 $37.11 $37.24 $33.19 168,189
2019-09-30 $37.85 $37.85 $37.21 $37.44 $33.37 187,510
2019-09-27 $38.14 $38.15 $37.58 $37.65 $33.55 287,992
2019-09-26 $37.17 $37.28 $36.94 $37.28 $33.22 210,952
2019-09-25 $36.87 $37.16 $36.71 $37.10 $33.06 141,715
2019-09-24 $37.67 $37.69 $37.02 $37.31 $33.25 398,682
2019-09-23 $37.72 $38.02 $37.48 $37.58 $33.49 175,393
2019-09-20 $38.17 $38.17 $37.79 $37.97 $33.84 350,748
2019-09-19 $38.01 $38.26 $37.95 $38.05 $33.91 56,442
2019-09-18 $37.97 $38.37 $37.80 $38.11 $33.96 125,181
2019-09-17 $37.79 $38.21 $37.72 $38.19 $34.03 187,455
2019-09-16 $37.70 $38.31 $37.68 $38.20 $34.04 275,079
2019-09-13 $37.94 $38.30 $37.88 $38.28 $34.11 354,606
2019-09-12 $37.51 $37.97 $37.50 $37.83 $33.71 515,720
2019-09-11 $36.94 $37.27 $36.66 $37.19 $33.14 677,817
2019-09-10 $36.47 $36.91 $36.38 $36.77 $32.77 393,081
2019-09-09 $36.46 $36.78 $36.31 $36.77 $32.77 173,033
2019-09-06 $36.50 $36.68 $36.38 $36.50 $32.53 190,443
2019-09-05 $35.55 $36.31 $35.49 $36.17 $32.23 209,774
2019-09-04 $35.14 $35.54 $35.06 $35.32 $31.48 145,880
2019-09-03 $35.35 $35.35 $34.97 $35.11 $31.29 291,105
2019-08-30 $35.23 $35.87 $35.03 $35.69 $31.81 408,154
2019-08-29 $34.35 $35.05 $34.35 $34.86 $31.07 207,456
2019-08-28 $34.39 $34.49 $34.21 $34.44 $30.69 341,830
2019-08-27 $34.64 $35.00 $34.49 $34.87 $31.08 383,672
2019-08-26 $35.04 $35.10 $34.47 $34.59 $30.83 95,731
2019-08-23 $35.56 $35.74 $34.83 $34.92 $31.12 274,022
2019-08-22 $36.08 $36.22 $35.60 $35.75 $31.86 130,072
2019-08-21 $36.28 $36.52 $36.21 $36.23 $32.29 131,111
2019-08-20 $36.24 $36.36 $36.17 $36.25 $32.31 124,134
2019-08-19 $36.71 $36.88 $36.19 $36.31 $32.36 174,636
2019-08-16 $36.46 $36.58 $36.37 $36.51 $32.54 268,702
2019-08-15 $36.61 $36.65 $36.09 $36.19 $32.25 237,321
2019-08-14 $36.83 $36.85 $36.19 $36.19 $32.25 334,248
2019-08-13 $36.41 $37.37 $36.31 $37.03 $33.00 305,971
2019-08-12 $36.72 $36.72 $36.10 $36.43 $32.47 340,916
2019-08-09 $37.31 $37.57 $37.11 $37.40 $33.33 349,748
2019-08-08 $36.80 $37.40 $36.70 $37.32 $33.26 283,289
2019-08-07 $35.66 $36.60 $35.66 $36.56 $32.58 335,008
2019-08-06 $36.28 $36.57 $36.13 $36.23 $32.29 483,117
2019-08-05 $36.53 $36.69 $35.74 $36.03 $32.11 771,250
2019-08-02 $37.75 $37.77 $37.10 $37.27 $33.21 217,543
2019-08-01 $38.26 $38.46 $37.85 $37.98 $33.85 227,415
2019-07-31 $38.78 $38.87 $38.36 $38.47 $34.28 349,484
2019-07-30 $38.82 $38.87 $38.70 $38.84 $34.61 148,539
2019-07-29 $38.86 $39.00 $38.82 $38.93 $34.69 287,458
2019-07-26 $39.02 $39.26 $38.78 $39.18 $34.92 219,067
2019-07-25 $39.08 $39.15 $38.74 $38.90 $34.67 325,750
2019-07-24 $39.12 $39.36 $39.06 $39.09 $34.84 246,707
2019-07-23 $39.65 $39.66 $39.25 $39.27 $35.00 216,292
2019-07-22 $40.11 $40.20 $39.66 $39.66 $35.34 194,024
2019-07-19 $40.26 $40.26 $39.81 $39.90 $35.56 164,196
2019-07-18 $40.16 $40.37 $40.11 $40.36 $35.97 216,438
2019-07-17 $40.67 $40.71 $40.27 $40.31 $35.92 385,912
2019-07-16 $40.76 $40.86 $40.54 $40.54 $36.13 205,113
2019-07-15 $41.00 $41.09 $40.64 $40.79 $36.35 378,703
2019-07-12 $40.65 $40.84 $40.59 $40.70 $36.27 461,015
2019-07-11 $40.44 $40.72 $40.44 $40.72 $36.29 407,681
2019-07-10 $40.34 $40.51 $40.21 $40.38 $35.99 354,539
2019-07-09 $40.04 $40.15 $39.90 $40.04 $35.68 354,477
2019-07-08 $40.35 $40.41 $40.11 $40.26 $35.88 283,370
2019-07-05 $40.24 $40.46 $40.02 $40.34 $35.95 205,665
2019-07-03 $40.34 $40.46 $40.30 $40.44 $36.04 200,822
2019-07-02 $40.73 $40.86 $40.41 $40.43 $36.03 242,207
2019-07-01 $41.24 $41.36 $40.64 $40.68 $36.25 380,200
2019-06-28 $40.98 $40.98 $40.72 $40.86 $36.41 269,031
2019-06-27 $40.88 $40.99 $40.56 $40.63 $36.21 194,213
2019-06-26 $40.79 $40.93 $40.67 $40.81 $36.37 237,781
2019-06-25 $40.97 $41.08 $40.46 $40.68 $36.25 354,603
2019-06-24 $40.48 $40.88 $40.32 $40.77 $36.33 362,126
2019-06-21 $40.36 $40.54 $40.24 $40.34 $35.95 364,293
2019-06-20 $40.50 $40.50 $40.12 $40.28 $35.90 381,171
2019-06-19 $39.75 $39.98 $39.38 $39.72 $35.40 266,400
2019-06-18 $39.32 $39.72 $39.32 $39.54 $35.24 328,921
2019-06-17 $39.42 $39.44 $39.16 $39.16 $34.90 209,815
2019-06-14 $40.39 $40.39 $39.90 $39.90 $34.89 235,419
2019-06-13 $40.51 $40.59 $40.02 $40.47 $35.39 413,543
2019-06-12 $40.79 $40.79 $40.36 $40.39 $35.32 374,837
2019-06-11 $39.86 $40.95 $39.81 $40.80 $35.68 553,622
2019-06-10 $39.46 $40.10 $39.39 $40.02 $34.99 215,593
2019-06-07 $39.55 $39.94 $39.52 $39.77 $34.78 348,352
2019-06-06 $39.96 $40.02 $39.47 $39.53 $34.57 356,601
2019-06-05 $40.21 $40.30 $39.72 $39.85 $34.85 577,673
2019-06-04 $39.83 $40.30 $39.80 $40.13 $35.09 517,129
2019-06-03 $39.11 $39.79 $38.80 $39.66 $34.68 573,617
2019-05-31 $38.26 $39.16 $38.05 $38.52 $33.68 587,267
2019-05-30 $38.31 $38.81 $38.31 $38.69 $33.83 381,883
2019-05-29 $37.76 $38.52 $37.76 $38.48 $33.65 571,607
2019-05-28 $38.75 $38.93 $37.90 $38.06 $33.28 816,251
2019-05-24 $39.03 $39.24 $38.91 $38.94 $34.05 392,508
2019-05-23 $38.96 $39.14 $38.62 $38.95 $34.06 470,082
2019-05-22 $39.43 $39.57 $39.14 $39.28 $34.35 278,460
2019-05-21 $39.35 $39.66 $39.28 $39.58 $34.61 239,410
2019-05-20 $39.14 $39.52 $39.11 $39.42 $34.47 413,324
2019-05-17 $39.73 $39.81 $39.42 $39.69 $34.71 445,580
2019-05-16 $40.20 $40.44 $39.89 $40.00 $34.98 311,866
2019-05-15 $40.14 $40.34 $39.86 $40.29 $35.23 335,248
2019-05-14 $40.09 $40.37 $39.98 $40.28 $35.22 675,317
2019-05-13 $40.44 $40.67 $39.87 $40.05 $35.02 732,420
2019-05-10 $41.08 $41.18 $40.67 $41.06 $35.90 744,887
2019-05-09 $40.91 $41.47 $40.58 $41.15 $35.98 805,476
2019-05-08 $41.10 $41.30 $40.97 $41.20 $36.03 727,231
2019-05-07 $41.77 $41.90 $41.20 $41.25 $36.07 704,491
2019-05-06 $41.64 $42.09 $41.45 $42.09 $36.80 363,536
2019-05-03 $42.27 $42.66 $42.23 $42.37 $37.05 242,098
2019-05-02 $42.30 $42.34 $41.93 $42.20 $36.90 466,992
2019-05-01 $42.61 $42.84 $42.12 $42.18 $36.88 263,968
2019-04-30 $42.59 $42.74 $42.33 $42.73 $37.36 302,369
2019-04-29 $42.92 $43.02 $42.55 $42.67 $37.31 214,506
2019-04-26 $42.87 $43.13 $42.71 $43.00 $37.60 266,741
2019-04-25 $42.57 $42.92 $42.52 $42.83 $37.45 366,604
2019-04-24 $43.40 $43.66 $42.85 $43.02 $37.62 293,459
2019-04-23 $43.71 $43.87 $43.44 $43.61 $38.13 257,798
2019-04-22 $44.46 $44.46 $44.03 $44.04 $38.51 156,121
2019-04-18 $44.62 $44.62 $44.34 $44.44 $38.86 282,636
2019-04-17 $44.75 $45.00 $44.43 $44.45 $38.87 397,285
2019-04-16 $44.20 $44.56 $43.87 $44.44 $38.86 243,228
2019-04-15 $44.60 $44.60 $44.11 $44.27 $38.71 235,851
2019-04-12 $44.58 $44.67 $44.32 $44.66 $39.05 523,942
2019-04-11 $44.62 $44.62 $43.85 $44.22 $38.67 377,640
2019-04-10 $44.55 $44.80 $44.49 $44.63 $39.03 215,935
2019-04-09 $44.81 $44.81 $44.38 $44.60 $39.00 458,192
2019-04-08 $44.24 $44.57 $44.24 $44.49 $38.90 246,898
2019-04-05 $44.59 $44.59 $44.35 $44.35 $38.78 235,264
2019-04-04 $43.72 $44.27 $43.72 $44.19 $38.64 562,535
2019-04-03 $43.84 $44.13 $43.74 $43.92 $38.40 321,702
2019-04-02 $44.21 $44.21 $43.33 $43.35 $37.91 208,645
2019-04-01 $43.91 $44.26 $43.82 $44.15 $38.61 312,043
2019-03-29 $43.16 $43.29 $42.91 $43.18 $37.76 356,526
2019-03-28 $42.52 $42.83 $42.41 $42.67 $37.31 349,601
2019-03-27 $42.42 $42.54 $42.14 $42.49 $37.15 438,152
2019-03-26 $42.81 $42.92 $42.43 $42.79 $37.42 537,713
2019-03-25 $42.44 $42.75 $42.36 $42.72 $37.36 1,104,717
2019-03-22 $43.68 $43.70 $42.48 $42.53 $37.19 994,789
2019-03-21 $44.44 $44.46 $43.91 $44.04 $38.51 362,828
2019-03-20 $44.59 $44.73 $44.19 $44.34 $38.77 764,535
2019-03-19 $45.20 $45.26 $44.57 $44.69 $39.07 426,501
2019-03-18 $44.72 $45.00 $44.72 $45.00 $39.35 311,390
2019-03-15 $44.44 $44.83 $44.42 $44.82 $39.19 464,209
2019-03-14 $44.25 $44.40 $44.12 $44.38 $38.81 367,979
2019-03-13 $44.95 $45.03 $44.40 $44.41 $38.83 407,193
2019-03-12 $44.60 $44.83 $44.47 $44.66 $39.05 683,965
2019-03-11 $44.27 $44.55 $44.22 $44.39 $38.82 388,796
2019-03-08 $43.56 $44.08 $43.38 $43.93 $38.41 1,010,954
2019-03-07 $44.58 $44.58 $43.82 $43.94 $38.42 351,588
2019-03-06 $44.83 $44.83 $44.50 $44.55 $38.96 267,955
2019-03-05 $44.48 $44.81 $44.47 $44.64 $39.03 394,582
2019-03-04 $44.87 $44.97 $44.44 $44.56 $38.96 524,777
2019-03-01 $45.12 $45.27 $44.66 $44.82 $39.19 889,114
2019-02-28 $45.96 $45.96 $45.06 $45.12 $39.45 403,596
2019-02-27 $47.18 $47.23 $46.13 $46.32 $40.50 530,123
2019-02-26 $47.39 $47.57 $47.10 $47.16 $41.24 455,244
2019-02-25 $47.60 $47.93 $47.47 $47.51 $41.54 909,822
2019-02-22 $46.94 $47.31 $46.82 $47.31 $41.37 276,304
2019-02-21 $46.47 $46.67 $46.11 $46.60 $40.75 577,612
2019-02-20 $46.43 $46.81 $46.23 $46.33 $40.51 478,157
2019-02-19 $45.55 $46.28 $45.55 $46.09 $40.30 323,835
2019-02-15 $45.57 $45.74 $45.40 $45.52 $39.80 461,186
2019-02-14 $45.27 $45.51 $45.20 $45.37 $39.67 378,694
2019-02-13 $45.70 $45.88 $45.36 $45.49 $39.78 368,650
2019-02-12 $45.79 $45.85 $45.48 $45.70 $39.96 278,031
2019-02-11 $46.04 $46.06 $45.53 $45.68 $39.94 219,209
2019-02-08 $46.31 $46.40 $45.97 $46.03 $40.25 202,988
2019-02-07 $46.74 $46.77 $46.43 $46.75 $40.88 586,089
2019-02-06 $47.02 $47.14 $46.84 $46.84 $40.96 297,534
2019-02-05 $47.40 $47.43 $47.15 $47.33 $41.39 373,923
2019-02-04 $46.82 $47.41 $46.73 $47.36 $41.41 453,488
2019-02-01 $46.71 $46.99 $46.56 $46.79 $40.91 257,873
2019-01-31 $46.25 $46.95 $46.25 $46.72 $40.85 560,176
2019-01-30 $45.59 $46.28 $45.31 $46.15 $40.35 873,598
2019-01-29 $45.57 $45.71 $45.40 $45.47 $39.76 574,625
2019-01-28 $45.13 $45.43 $44.37 $45.37 $39.67 800,371
2019-01-25 $45.75 $46.00 $45.45 $45.59 $39.86 588,186
2019-01-24 $45.17 $45.49 $45.03 $45.34 $39.65 528,272
2019-01-23 $45.05 $45.29 $44.85 $45.19 $39.52 444,899
2019-01-22 $45.35 $45.45 $44.63 $45.15 $39.48 823,044
2019-01-18 $46.06 $46.15 $45.72 $45.89 $40.13 379,579
2019-01-17 $45.50 $45.78 $45.39 $45.57 $39.85 283,763
2019-01-16 $45.11 $45.69 $45.02 $45.38 $39.68 788,792
2019-01-15 $44.95 $45.17 $44.79 $44.93 $39.29 437,124
2019-01-14 $44.72 $44.91 $44.54 $44.78 $39.16 353,725
2019-01-11 $44.72 $44.96 $44.44 $44.53 $38.94 286,526
2019-01-10 $43.96 $44.53 $43.79 $44.53 $38.94 425,027
2019-01-09 $43.89 $44.26 $43.83 $43.96 $38.44 140,527
2019-01-08 $43.36 $43.49 $43.21 $43.33 $37.89 254,243
2019-01-07 $43.25 $43.36 $42.94 $43.01 $37.61 454,896
2019-01-04 $42.04 $42.97 $42.04 $42.85 $37.47 468,789
2019-01-03 $41.67 $41.67 $41.19 $41.46 $36.25 220,127
2019-01-02 $41.15 $41.69 $41.06 $41.63 $36.40 180,516
2018-12-31 $41.43 $41.69 $41.24 $41.41 $36.21 173,945
2018-12-28 $41.61 $41.90 $41.23 $41.33 $36.14 549,320
2018-12-27 $41.39 $41.70 $40.97 $41.58 $36.36 298,191
2018-12-26 $40.78 $41.92 $40.57 $41.85 $36.59 258,471
2018-12-24 $41.05 $41.30 $40.69 $40.69 $35.58 93,196
2018-12-21 $41.26 $41.35 $40.96 $41.00 $35.85 672,703
2018-12-20 $42.02 $42.03 $40.88 $41.19 $36.02 552,495
2018-12-19 $42.01 $42.53 $41.24 $41.50 $36.29 872,926
2018-12-18 $42.08 $42.28 $41.83 $41.85 $36.59 301,245
2018-12-17 $42.80 $42.80 $41.88 $42.07 $36.73 498,383
2018-12-14 $42.64 $43.04 $42.60 $42.76 $37.34 454,794
2018-12-13 $42.82 $43.19 $42.79 $43.06 $37.60 771,015
2018-12-12 $42.67 $43.02 $42.50 $42.93 $37.48 688,861
2018-12-11 $42.25 $42.41 $41.93 $42.06 $36.72 263,762
2018-12-10 $42.50 $42.56 $41.85 $42.34 $36.97 480,758
2018-12-07 $43.48 $43.55 $42.70 $42.84 $37.41 488,678
2018-12-06 $42.55 $43.36 $42.26 $43.29 $37.80 696,230
2018-12-04 $43.79 $43.87 $43.34 $43.36 $37.86 515,670
2018-12-03 $44.03 $44.34 $43.69 $43.87 $38.30 685,672
2018-11-30 $43.50 $43.50 $42.97 $43.04 $37.58 453,265
2018-11-29 $43.49 $43.76 $43.44 $43.55 $38.03 660,357
2018-11-28 $43.15 $43.49 $42.76 $43.46 $37.95 536,216
2018-11-27 $42.91 $43.12 $42.80 $43.05 $37.59 221,558
2018-11-26 $43.01 $43.24 $42.88 $43.03 $37.57 104,152
2018-11-23 $43.07 $43.20 $42.97 $43.03 $37.57 118,005
2018-11-21 $43.47 $43.76 $43.42 $43.60 $38.07 234,069
2018-11-20 $43.26 $43.54 $43.04 $43.08 $37.61 500,607
2018-11-19 $44.15 $44.19 $43.65 $43.78 $38.23 421,576
2018-11-16 $43.82 $44.12 $43.75 $43.99 $38.41 317,404
2018-11-15 $42.89 $43.76 $42.89 $43.60 $38.07 406,656
2018-11-14 $42.28 $42.96 $42.28 $42.80 $37.37 419,870
2018-11-13 $42.39 $42.56 $42.07 $42.14 $36.79 313,385
2018-11-12 $42.94 $42.94 $42.28 $42.34 $36.97 426,332
2018-11-09 $43.21 $43.32 $42.89 $43.07 $37.61 520,911
2018-11-08 $44.02 $44.03 $43.71 $43.96 $38.38 447,033
2018-11-07 $44.25 $44.39 $43.86 $44.04 $38.45 364,378
2018-11-06 $43.74 $43.96 $43.61 $43.91 $38.34 348,581
2018-11-05 $43.17 $43.98 $43.17 $43.75 $38.20 656,527
2018-11-02 $43.51 $44.00 $43.14 $43.79 $38.23 507,725
2018-11-01 $42.34 $43.39 $42.14 $43.29 $37.80 335,031
2018-10-31 $41.12 $41.68 $41.10 $41.52 $36.25 495,500
2018-10-30 $41.36 $41.63 $40.87 $41.21 $35.98 267,300
2018-10-29 $42.38 $42.54 $40.83 $41.15 $35.93 242,947
2018-10-26 $42.00 $42.48 $41.97 $42.24 $36.88 641,099
2018-10-25 $42.11 $42.53 $41.93 $42.21 $36.86 293,344
2018-10-24 $42.19 $42.40 $41.60 $41.63 $36.35 430,691
2018-10-23 $41.62 $42.42 $41.57 $42.27 $36.91 431,672
2018-10-22 $42.91 $42.91 $42.27 $42.41 $37.03 326,539
2018-10-19 $43.03 $43.10 $42.40 $42.47 $37.08 178,089
2018-10-18 $43.05 $43.17 $42.55 $42.65 $37.24 278,949
2018-10-17 $43.77 $43.77 $43.14 $43.25 $37.76 201,016
2018-10-16 $43.50 $43.89 $43.33 $43.71 $38.17 299,549
2018-10-15 $42.90 $43.21 $42.67 $42.89 $37.45 158,135
2018-10-12 $43.44 $43.61 $42.84 $43.06 $37.60 666,833
2018-10-11 $42.64 $43.01 $42.19 $42.66 $37.25 924,495
2018-10-10 $43.87 $43.87 $42.49 $42.54 $37.14 422,950
2018-10-09 $43.96 $44.32 $43.81 $43.83 $38.27 486,333
2018-10-08 $44.06 $44.42 $43.96 $44.34 $38.72 317,278
2018-10-05 $45.06 $45.06 $43.76 $43.76 $38.21 1,191,504
2018-10-04 $45.23 $45.27 $44.28 $44.42 $38.78 591,612
2018-10-03 $46.00 $46.15 $45.37 $45.52 $39.75 444,965
2018-10-02 $45.52 $45.82 $45.16 $45.40 $39.64 215,858
2018-10-01 $45.35 $45.58 $45.26 $45.31 $39.56 98,878
2018-09-28 $45.27 $45.50 $45.17 $45.31 $39.56 487,529
2018-09-27 $45.51 $45.81 $45.38 $45.44 $39.68 427,507
2018-09-26 $45.59 $45.84 $45.45 $45.48 $39.71 177,629
2018-09-25 $45.45 $45.64 $45.19 $45.55 $39.77 146,476
2018-09-24 $46.18 $46.18 $45.39 $45.65 $39.86 450,495
2018-09-21 $46.16 $46.51 $46.03 $46.25 $40.38 774,405
2018-09-20 $45.57 $46.34 $45.35 $46.12 $40.27 667,675
2018-09-19 $45.08 $45.53 $44.93 $45.53 $39.75 372,967
2018-09-18 $44.83 $45.14 $44.70 $45.03 $39.32 318,113
2018-09-17 $44.21 $44.76 $44.14 $44.66 $38.99 294,007
2018-09-14 $44.20 $44.62 $43.94 $44.25 $38.64 1,440,337
2018-09-13 $43.49 $44.59 $43.49 $44.18 $38.58 1,664,284
2018-09-12 $42.41 $43.04 $42.35 $42.85 $37.41 631,348
2018-09-11 $41.68 $42.11 $41.53 $42.00 $36.67 257,956
2018-09-10 $42.40 $42.47 $41.76 $41.83 $36.52 640,722
2018-09-07 $42.12 $42.53 $42.02 $42.27 $36.91 621,833
2018-09-06 $42.39 $42.45 $41.95 $42.13 $36.79 564,522
2018-09-05 $42.05 $42.08 $41.50 $41.97 $36.65 719,084
2018-09-04 $42.21 $42.41 $41.85 $41.94 $36.62 293,392
2018-08-31 $42.98 $43.62 $42.98 $43.34 $37.84 425,485
2018-08-30 $44.53 $44.53 $43.19 $43.42 $37.91 382,185
2018-08-29 $44.68 $44.96 $44.60 $44.74 $39.06 191,672
2018-08-28 $45.31 $45.52 $44.84 $44.94 $39.24 332,193
2018-08-27 $45.16 $45.76 $45.16 $45.23 $39.49 375,282
2018-08-24 $44.80 $45.11 $44.67 $44.99 $39.28 231,180
2018-08-23 $44.97 $44.97 $44.27 $44.31 $38.69 364,288
2018-08-22 $44.64 $45.13 $44.56 $44.98 $39.27 198,894
2018-08-21 $44.45 $44.75 $44.32 $44.41 $38.78 198,242
2018-08-20 $44.06 $44.14 $43.88 $44.13 $38.53 42,621
2018-08-17 $44.24 $44.34 $43.93 $44.08 $38.49 177,673
2018-08-16 $44.47 $44.50 $44.09 $44.13 $38.53 417,045
2018-08-15 $44.03 $44.06 $43.23 $43.59 $38.06 376,920
2018-08-14 $44.57 $44.77 $44.45 $44.74 $39.06 391,389
2018-08-13 $45.24 $45.24 $44.42 $44.53 $38.88 313,155
2018-08-10 $45.24 $45.51 $44.85 $45.19 $39.46 531,637
2018-08-09 $46.55 $46.60 $45.98 $46.07 $40.23 274,657
2018-08-08 $46.81 $46.93 $46.49 $46.49 $40.59 460,899
2018-08-07 $47.33 $47.33 $46.80 $46.87 $40.92 375,591
2018-08-06 $47.20 $47.20 $46.71 $46.77 $40.84 374,422
2018-08-03 $47.15 $47.86 $47.15 $47.50 $41.47 228,722
2018-08-02 $46.95 $47.28 $46.21 $47.15 $41.17 385,089
2018-08-01 $47.96 $48.25 $47.25 $47.45 $41.43 397,514
2018-07-31 $47.32 $48.36 $47.32 $48.22 $42.10 489,230
2018-07-30 $47.31 $47.79 $47.15 $47.52 $41.49 266,164
2018-07-27 $47.83 $48.00 $46.96 $47.14 $41.16 290,892
2018-07-26 $47.50 $47.82 $47.34 $47.46 $41.44 315,151
2018-07-25 $47.54 $47.76 $47.33 $47.56 $41.53 621,930
2018-07-24 $46.68 $47.17 $46.25 $47.05 $41.08 499,177
2018-07-23 $46.25 $46.37 $45.99 $46.11 $40.26 337,462
2018-07-20 $46.46 $46.75 $46.04 $46.48 $40.58 226,912
2018-07-19 $45.85 $46.27 $45.24 $45.91 $40.09 396,439
2018-07-18 $45.85 $46.77 $45.85 $46.62 $40.71 568,075
2018-07-17 $45.68 $46.54 $45.68 $46.54 $40.64 510,149
2018-07-16 $46.18 $46.18 $45.88 $46.03 $40.19 90,697
2018-07-13 $46.14 $46.56 $45.97 $46.21 $40.35 110,163
2018-07-12 $46.56 $46.60 $45.62 $46.36 $40.48 171,086
2018-07-11 $45.67 $46.24 $45.67 $46.05 $40.21 244,867
2018-07-10 $46.12 $46.72 $46.12 $46.63 $40.71 182,364
2018-07-09 $46.41 $46.67 $45.97 $46.52 $40.62 380,207
2018-07-06 $45.60 $45.91 $45.45 $45.74 $39.94 393,372
2018-07-05 $45.90 $45.90 $45.33 $45.61 $39.82 409,597
2018-07-03 $45.91 $46.49 $45.84 $46.33 $40.45 457,032
2018-07-02 $45.24 $45.91 $45.24 $45.71 $39.91 241,784
2018-06-29 $46.07 $46.16 $45.73 $46.04 $40.20 634,422
2018-06-28 $46.10 $46.18 $45.72 $45.76 $39.95 171,560
2018-06-27 $46.12 $46.66 $46.05 $46.08 $40.23 432,590
2018-06-26 $46.88 $46.92 $46.45 $46.45 $40.56 208,111
2018-06-25 $47.23 $47.47 $46.58 $46.81 $40.87 363,178
2018-06-22 $47.70 $47.83 $47.22 $47.23 $41.24 144,875
2018-06-21 $47.64 $47.82 $47.13 $47.14 $41.16 264,975
2018-06-20 $47.71 $48.17 $47.25 $47.65 $41.61 269,016
2018-06-19 $47.67 $47.73 $47.07 $47.65 $41.61 313,273
2018-06-18 $49.24 $49.77 $48.95 $49.20 $42.14 321,888
2018-06-15 $49.60 $49.88 $49.17 $49.78 $42.64 569,268
2018-06-14 $50.14 $50.50 $49.82 $49.83 $42.68 412,525
2018-06-13 $49.98 $50.76 $49.31 $49.96 $42.80 828,212
2018-06-12 $50.02 $50.16 $49.88 $50.01 $42.84 338,035
2018-06-11 $50.23 $50.56 $50.09 $50.13 $42.94 143,381
2018-06-08 $49.75 $50.46 $49.59 $50.30 $43.09 332,903
2018-06-07 $50.20 $50.61 $49.54 $49.73 $42.60 608,413
2018-06-06 $50.66 $51.06 $50.16 $50.31 $43.10 333,171
2018-06-05 $50.61 $50.88 $50.14 $50.14 $42.95 490,477
2018-06-04 $50.27 $51.00 $50.02 $50.87 $43.58 354,849
2018-06-01 $50.03 $50.25 $49.64 $49.98 $42.81 848,107
2018-05-31 $49.96 $50.25 $49.20 $49.91 $42.75 472,211
2018-05-30 $50.22 $50.44 $50.05 $50.24 $43.04 550,106
2018-05-29 $50.59 $51.08 $49.96 $50.16 $42.97 781,275
2018-05-25 $51.22 $51.84 $50.97 $51.37 $44.00 545,705
2018-05-24 $51.97 $52.03 $51.10 $51.30 $43.94 686,976
2018-05-23 $51.85 $52.33 $51.77 $52.29 $44.79 303,475
2018-05-22 $51.95 $52.49 $51.78 $52.13 $44.65 405,774
2018-05-21 $51.62 $51.82 $51.24 $51.47 $44.09 190,791
2018-05-18 $51.60 $51.72 $51.22 $51.66 $44.25 513,663
2018-05-17 $52.00 $52.39 $51.74 $51.94 $44.49 317,269
2018-05-16 $52.30 $52.60 $52.10 $52.34 $44.83 230,579
2018-05-15 $51.72 $52.20 $51.19 $52.11 $44.64 318,413
2018-05-14 $53.35 $53.86 $52.48 $52.68 $45.13 587,085
2018-05-11 $53.42 $53.80 $53.12 $53.18 $45.55 186,856
2018-05-10 $51.88 $53.16 $51.71 $53.02 $45.42 435,020
2018-05-09 $51.30 $52.72 $51.22 $51.68 $44.27 387,901
2018-05-08 $51.14 $51.32 $50.54 $51.21 $43.87 634,493
2018-05-07 $52.12 $52.28 $51.46 $51.99 $44.53 270,884
2018-05-04 $52.17 $52.42 $52.03 $52.11 $44.64 234,399
2018-05-03 $52.65 $52.91 $52.32 $52.45 $44.93 428,719
2018-05-02 $52.97 $53.39 $52.72 $52.83 $45.25 408,352
2018-05-01 $53.78 $53.78 $52.48 $53.14 $45.52 822,810
2018-04-30 $54.19 $54.44 $53.74 $53.78 $46.07 311,875
2018-04-27 $54.43 $54.52 $54.01 $54.47 $46.66 394,343
2018-04-26 $54.34 $54.59 $54.24 $54.51 $46.69 148,311
2018-04-25 $54.46 $54.53 $53.90 $54.16 $46.39 731,927
2018-04-24 $55.11 $55.17 $54.75 $54.91 $47.04 510,058
2018-04-23 $55.15 $55.15 $54.61 $54.72 $46.87 209,662
2018-04-20 $55.27 $55.56 $54.90 $55.28 $47.35 552,270
2018-04-19 $55.60 $55.60 $55.13 $55.46 $47.51 347,888
2018-04-18 $54.99 $55.53 $54.92 $55.32 $47.39 156,536
2018-04-17 $54.64 $54.90 $54.55 $54.68 $46.84 298,505
2018-04-16 $54.78 $54.99 $54.40 $54.52 $46.70 124,543
2018-04-13 $55.00 $55.00 $54.45 $54.69 $46.85 195,370
2018-04-12 $54.39 $54.84 $54.34 $54.67 $46.83 144,274
2018-04-11 $53.88 $54.48 $53.83 $54.35 $46.56 154,860
2018-04-10 $53.61 $54.30 $53.37 $54.10 $46.34 557,578
2018-04-09 $53.33 $53.59 $53.06 $53.18 $45.55 297,701
2018-04-06 $53.67 $53.76 $53.17 $53.32 $45.67 265,453
2018-04-05 $53.49 $54.01 $53.48 $53.69 $45.99 398,353
2018-04-04 $52.37 $53.53 $52.05 $53.43 $45.77 420,311
2018-04-03 $52.66 $53.21 $52.57 $52.88 $45.30 410,044
2018-04-02 $52.77 $53.97 $52.25 $52.67 $45.12 317,514
2018-03-29 $52.34 $53.26 $52.15 $53.02 $45.42 320,375
2018-03-28 $51.89 $52.27 $51.70 $51.90 $44.46 275,218
2018-03-27 $51.97 $52.23 $51.56 $51.71 $44.29 312,955
2018-03-26 $52.22 $52.22 $51.65 $52.00 $44.54 250,670
2018-03-23 $51.80 $52.11 $51.29 $51.35 $43.99 324,020
2018-03-22 $52.36 $52.39 $51.60 $51.70 $44.29 228,710
2018-03-21 $52.43 $52.95 $52.32 $52.67 $45.12 173,895
2018-03-20 $52.55 $52.55 $52.16 $52.27 $44.77 151,313
2018-03-19 $52.75 $52.75 $52.34 $52.49 $44.96 122,032
2018-03-16 $52.92 $53.04 $52.75 $52.84 $45.26 177,984
2018-03-15 $54.00 $54.05 $53.04 $53.14 $45.52 379,215
2018-03-14 $53.93 $54.16 $53.62 $53.80 $46.08 349,313
2018-03-13 $54.19 $54.35 $53.51 $53.62 $45.93 464,975
2018-03-12 $53.93 $54.15 $53.61 $54.01 $46.26 317,351
2018-03-09 $53.43 $54.22 $53.24 $54.19 $46.42 383,469
2018-03-08 $52.99 $53.27 $52.76 $53.08 $45.47 160,403
2018-03-07 $52.89 $53.28 $52.85 $53.26 $45.62 311,953
2018-03-06 $53.94 $53.98 $53.22 $53.24 $45.61 433,967
2018-03-05 $52.91 $53.32 $52.66 $53.26 $45.62 385,504
2018-03-02 $52.91 $53.38 $52.40 $53.38 $45.73 500,370
2018-03-01 $53.75 $54.25 $52.92 $52.98 $45.38 461,936
2018-02-28 $54.50 $54.55 $53.71 $53.71 $46.01 563,174
2018-02-27 $55.56 $55.66 $54.48 $54.50 $46.68 364,887
2018-02-26 $56.02 $56.08 $55.40 $55.69 $47.70 343,697
2018-02-23 $56.05 $56.11 $55.31 $56.00 $47.97 312,359
2018-02-22 $55.16 $55.56 $55.09 $55.18 $47.27 233,491
2018-02-21 $54.81 $55.16 $54.37 $54.52 $46.70 450,450
2018-02-20 $54.26 $54.89 $54.20 $54.66 $46.82 307,325
2018-02-16 $55.00 $55.09 $54.48 $54.58 $46.75 234,907
2018-02-15 $54.75 $55.06 $54.25 $54.97 $47.09 449,831
2018-02-14 $52.50 $54.10 $52.36 $53.93 $46.20 378,214
2018-02-13 $53.25 $53.52 $52.84 $52.98 $45.38 135,249
2018-02-12 $53.75 $54.27 $53.16 $53.25 $45.61 571,607
2018-02-09 $53.37 $54.04 $52.01 $52.73 $45.17 1,592,252
2018-02-08 $55.38 $55.38 $52.87 $52.88 $45.30 1,009,785
2018-02-07 $55.10 $55.64 $54.86 $54.89 $47.02 684,059
2018-02-06 $53.45 $55.36 $53.04 $55.03 $47.14 783,126
2018-02-05 $54.89 $55.36 $53.55 $53.70 $46.00 1,039,443
2018-02-02 $56.17 $56.17 $54.87 $55.12 $47.22 598,424
2018-02-01 $56.45 $56.53 $56.07 $56.17 $48.12 429,291
2018-01-31 $55.83 $56.47 $55.68 $55.96 $47.94 468,585
2018-01-30 $55.72 $55.97 $55.18 $55.45 $47.50 312,861
2018-01-29 $55.96 $56.02 $55.63 $55.84 $47.83 150,139
2018-01-26 $55.73 $56.21 $55.65 $56.12 $48.07 237,133
2018-01-25 $55.75 $56.21 $55.65 $55.74 $47.75 412,441
2018-01-24 $55.41 $55.55 $55.21 $55.27 $47.34 478,004
2018-01-23 $55.47 $55.70 $54.75 $54.89 $47.02 345,869
2018-01-22 $55.79 $55.90 $55.31 $55.64 $47.66 159,731
2018-01-19 $55.66 $55.71 $55.10 $55.67 $47.69 293,551
2018-01-18 $55.23 $55.62 $55.14 $55.51 $47.55 278,040
2018-01-17 $54.96 $55.52 $54.71 $55.00 $47.11 831,522
2018-01-16 $55.28 $55.48 $54.39 $54.48 $46.67 431,853
2018-01-12 $54.92 $55.11 $54.79 $55.02 $47.13 610,747
2018-01-11 $54.16 $54.78 $54.00 $54.72 $46.87 401,385
2018-01-10 $54.23 $54.28 $53.82 $54.10 $46.34 369,966
2018-01-09 $54.84 $54.97 $54.26 $54.36 $46.56 424,165
2018-01-08 $54.93 $54.93 $54.48 $54.63 $46.80 293,836
2018-01-05 $54.24 $54.57 $54.06 $54.46 $46.65 298,684
2018-01-04 $54.46 $54.72 $53.98 $53.99 $46.25 313,620
2018-01-03 $54.00 $54.31 $53.62 $53.76 $46.05 696,341
2018-01-02 $53.15 $53.81 $52.41 $53.75 $46.04 630,196
2017-12-29 $52.43 $52.73 $52.16 $52.16 $44.68 270,481
2017-12-28 $52.00 $52.39 $51.99 $52.30 $44.80 278,732
2017-12-27 $51.67 $51.87 $51.16 $51.70 $44.29 129,411
2017-12-26 $51.68 $51.96 $51.55 $51.72 $44.30 185,845
2017-12-22 $51.44 $51.68 $51.01 $51.68 $44.27 441,309
2017-12-21 $51.68 $51.68 $50.75 $50.83 $43.54 658,827
2017-12-20 $51.94 $52.07 $51.18 $51.34 $43.98 498,748
2017-12-19 $52.32 $52.50 $51.74 $51.87 $44.43 507,594
2017-12-18 $52.70 $52.74 $51.21 $52.31 $44.77 1,369,063
2017-12-15 $46.76 $47.81 $46.71 $47.40 $40.56 947,024
2017-12-14 $46.62 $47.07 $46.50 $46.53 $39.82 304,263
2017-12-13 $45.07 $46.39 $45.02 $46.21 $39.55 506,752
2017-12-12 $44.48 $44.86 $44.29 $44.55 $38.13 1,047,458
2017-12-11 $43.67 $44.49 $43.57 $44.40 $38.00 503,861
2017-12-08 $43.40 $44.43 $43.38 $43.70 $37.40 331,993
2017-12-07 $43.00 $43.34 $42.73 $43.31 $37.06 372,667
2017-12-06 $43.84 $43.84 $42.97 $43.29 $37.05 1,594,002
2017-12-05 $44.50 $44.62 $43.67 $43.69 $37.39 570,987
2017-12-04 $45.11 $45.44 $44.82 $44.86 $38.39 380,650
2017-12-01 $44.97 $45.23 $44.70 $45.14 $38.63 431,880
2017-11-30 $45.03 $45.14 $44.65 $44.92 $38.44 438,596
2017-11-29 $45.90 $46.19 $45.08 $45.15 $38.64 563,195
2017-11-28 $45.50 $46.09 $45.50 $45.97 $39.34 308,875
2017-11-27 $46.15 $46.31 $45.87 $45.88 $39.26 269,460
2017-11-24 $46.62 $46.69 $46.34 $46.38 $39.69 232,629
2017-11-22 $47.68 $47.89 $47.08 $47.08 $40.29 390,107
2017-11-21 $47.13 $47.74 $46.76 $47.62 $40.75 806,820
2017-11-20 $47.17 $47.17 $46.74 $46.74 $40.00 100
2017-11-17 $49.20 $50.10 $49.20 $50.05 $42.83 467,877
2017-11-16 $48.66 $49.25 $48.61 $49.12 $42.04 654,430
2017-11-15 $48.11 $48.33 $48.04 $48.14 $41.20 450,166
2017-11-14 $49.50 $49.50 $48.32 $48.47 $41.48 593,509
2017-11-13 $49.31 $49.51 $49.06 $49.10 $42.02 186,059
2017-11-10 $49.84 $49.88 $49.46 $49.53 $42.39 248,236
2017-11-09 $50.12 $50.31 $49.75 $49.93 $42.73 490,209
2017-11-08 $50.37 $50.48 $50.21 $50.40 $43.13 264,573
2017-11-07 $50.75 $50.81 $50.21 $50.25 $43.00 481,049
2017-11-06 $50.53 $50.98 $50.50 $50.84 $43.51 352,977
2017-11-03 $51.02 $51.26 $50.14 $50.31 $43.05 346,425
2017-11-02 $51.44 $51.76 $50.76 $50.95 $43.60 421,788
2017-11-01 $51.25 $51.57 $51.21 $51.29 $43.89 518,129
2017-10-31 $51.12 $51.19 $50.82 $51.14 $43.76 383,830
2017-10-30 $50.80 $51.13 $50.64 $51.08 $43.71 416,311
2017-10-27 $50.41 $50.92 $50.16 $50.80 $43.47 122,152
2017-10-26 $50.77 $50.96 $50.34 $50.35 $43.09 227,142
2017-10-25 $50.95 $51.12 $50.56 $50.73 $43.41 445,389
2017-10-24 $51.24 $51.24 $50.76 $50.76 $43.44 455,198
2017-10-23 $51.07 $51.20 $50.97 $51.02 $43.66 187,603
2017-10-20 $50.99 $51.28 $50.88 $51.07 $43.70 161,218
2017-10-19 $51.02 $51.24 $50.84 $51.12 $43.75 267,204
2017-10-18 $51.48 $51.54 $51.06 $51.16 $43.78 239,403
2017-10-17 $51.53 $51.60 $51.15 $51.28 $43.88 294,225
2017-10-16 $51.42 $51.77 $51.42 $51.60 $44.16 255,779
2017-10-13 $51.04 $51.22 $50.91 $51.12 $43.75 159,948
2017-10-12 $51.16 $51.18 $50.68 $50.78 $43.46 458,390
2017-10-11 $50.68 $50.99 $50.60 $50.99 $43.64 181,876
2017-10-10 $50.78 $50.86 $50.53 $50.73 $43.41 365,763
2017-10-09 $50.76 $50.76 $50.14 $50.22 $42.98 172,388
2017-10-06 $50.23 $50.57 $49.83 $50.53 $43.24 446,211
2017-10-05 $50.21 $50.65 $50.21 $50.37 $43.11 200,690
2017-10-04 $50.04 $50.28 $49.95 $50.14 $42.91 228,916
2017-10-03 $49.10 $49.89 $49.10 $49.84 $42.65 294,076
2017-10-02 $48.78 $48.97 $48.56 $48.81 $41.77 283,368
2017-09-29 $48.47 $48.80 $48.47 $48.62 $41.61 404,090
2017-09-28 $48.48 $49.08 $48.18 $48.45 $41.46 180,520
2017-09-27 $48.23 $48.46 $47.72 $48.29 $41.33 316,254
2017-09-26 $48.52 $48.62 $48.11 $48.15 $41.21 257,686
2017-09-25 $49.30 $49.30 $48.54 $48.61 $41.60 319,456
2017-09-22 $49.49 $49.49 $49.15 $49.26 $42.16 124,821
2017-09-21 $48.91 $49.34 $48.91 $49.30 $42.19 258,376
2017-09-20 $49.16 $49.39 $48.91 $49.14 $42.05 544,868
2017-09-19 $48.83 $49.03 $48.61 $48.99 $41.92 323,826
2017-09-18 $48.68 $48.94 $48.61 $48.63 $41.62 255,972
2017-09-15 $48.07 $48.71 $48.07 $48.60 $41.59 301,836
2017-09-14 $47.98 $48.56 $47.97 $48.36 $41.39 269,705
2017-09-13 $48.43 $48.92 $48.00 $48.00 $41.08 283,637
2017-09-12 $48.74 $48.74 $48.42 $48.55 $41.55 169,496
2017-09-11 $48.01 $48.48 $48.01 $48.46 $41.47 503,351
2017-09-08 $48.55 $48.68 $47.88 $48.01 $41.09 265,890
2017-09-07 $48.32 $48.70 $48.03 $48.52 $41.52 165,131
2017-09-06 $48.29 $48.65 $47.94 $47.97 $41.05 342,129
2017-09-05 $48.69 $48.77 $47.88 $48.23 $41.27 351,837
2017-09-01 $48.16 $48.66 $48.06 $48.47 $41.48 801,464
2017-08-31 $47.89 $48.15 $47.61 $48.15 $41.21 575,787
2017-08-30 $48.52 $48.52 $47.46 $47.54 $40.68 875,841
2017-08-29 $48.05 $48.60 $47.92 $48.32 $41.35 162,233
2017-08-28 $47.90 $48.25 $47.70 $48.25 $41.29 395,234
2017-08-25 $47.31 $47.83 $47.28 $47.65 $40.78 368,062
2017-08-24 $47.20 $47.35 $47.00 $47.31 $40.49 334,462
2017-08-23 $46.68 $47.14 $46.56 $46.92 $40.15 403,793
2017-08-22 $46.48 $46.84 $46.48 $46.76 $40.02 261,966
2017-08-21 $46.35 $46.58 $46.29 $46.55 $39.84 258,378
2017-08-18 $46.17 $46.28 $45.93 $46.21 $39.55 253,381
2017-08-17 $46.31 $46.37 $45.83 $45.92 $39.30 198,724
2017-08-16 $45.71 $46.33 $45.71 $46.22 $39.55 390,339
2017-08-15 $45.38 $45.78 $45.37 $45.71 $39.12 223,961
2017-08-14 $45.39 $45.62 $45.23 $45.56 $38.99 278,205
2017-08-11 $45.35 $45.38 $45.01 $45.20 $38.68 494,061
2017-08-10 $45.51 $45.65 $45.25 $45.35 $38.81 285,606
2017-08-09 $45.80 $45.80 $45.43 $45.53 $38.96 222,128
2017-08-08 $45.92 $46.04 $45.78 $45.90 $39.28 207,518
2017-08-07 $45.86 $46.05 $45.63 $45.92 $39.30 197,864
2017-08-04 $45.74 $45.74 $45.51 $45.63 $39.05 99,796
2017-08-03 $45.55 $45.66 $44.70 $45.57 $39.00 464,748
2017-08-02 $45.25 $45.65 $45.25 $45.50 $38.94 1,192,496
2017-08-01 $45.57 $45.74 $45.42 $45.46 $38.90 215,837
2017-07-31 $45.42 $45.59 $45.32 $45.46 $38.90 229,654
2017-07-28 $45.48 $45.66 $45.13 $45.45 $38.90 147,075
2017-07-27 $45.86 $45.89 $45.37 $45.51 $38.95 201,341
2017-07-26 $45.34 $45.80 $45.29 $45.73 $39.14 199,595
2017-07-25 $45.30 $45.55 $45.05 $45.22 $38.70 206,202
2017-07-24 $45.20 $45.36 $44.80 $44.95 $38.47 199,038
2017-07-21 $45.34 $45.35 $44.97 $44.99 $38.50 163,910
2017-07-20 $45.18 $45.37 $45.02 $45.18 $38.66 418,006
2017-07-19 $45.15 $45.38 $45.06 $45.21 $38.69 143,089
2017-07-18 $44.91 $45.10 $44.62 $45.08 $38.58 118,659
2017-07-17 $44.62 $44.87 $44.62 $44.73 $38.28 467,413
2017-07-14 $44.21 $44.57 $44.09 $44.53 $38.11 293,634
2017-07-13 $43.90 $44.21 $43.85 $44.16 $37.79 338,957
2017-07-12 $43.28 $43.84 $43.26 $43.76 $37.45 441,641
2017-07-11 $43.06 $43.52 $42.98 $43.13 $36.91 529,521
2017-07-10 $42.42 $43.21 $42.42 $43.12 $36.90 849,414
2017-07-07 $42.31 $42.83 $42.26 $42.62 $36.47 722,682
2017-07-06 $42.55 $42.71 $41.68 $42.41 $36.29 475,685
2017-07-05 $42.35 $42.72 $42.18 $42.70 $36.54 593,743
2017-07-03 $41.79 $42.10 $41.79 $41.88 $35.84 289,836
2017-06-30 $41.53 $41.83 $41.34 $41.67 $35.66 246,356
2017-06-29 $41.65 $41.82 $41.34 $41.58 $35.58 486,123
2017-06-28 $41.91 $42.13 $41.64 $41.72 $35.70 306,475
2017-06-27 $42.32 $42.49 $41.91 $41.94 $35.89 273,363
2017-06-26 $42.04 $42.43 $42.04 $42.36 $36.25 212,621
2017-06-23 $42.07 $42.34 $41.95 $42.18 $36.10 387,374
2017-06-22 $41.70 $41.94 $41.62 $41.91 $35.87 583,380
2017-06-21 $42.11 $42.21 $41.55 $41.68 $35.67 388,661
2017-06-20 $42.68 $42.72 $42.04 $42.08 $36.01 385,398
2017-06-19 $43.63 $43.73 $43.35 $43.42 $36.56 345,949
2017-06-16 $43.46 $43.54 $43.35 $43.42 $36.56 398,638
2017-06-15 $43.88 $43.88 $43.23 $43.51 $36.63 611,584
2017-06-14 $44.10 $44.35 $43.92 $43.96 $37.01 453,666
2017-06-13 $43.71 $44.11 $43.69 $44.08 $37.11 226,084
2017-06-12 $43.47 $43.78 $43.04 $43.76 $36.84 357,539
2017-06-09 $43.50 $43.65 $43.42 $43.62 $36.72 211,908
2017-06-08 $43.77 $43.86 $43.14 $43.55 $36.66 279,645
2017-06-07 $43.90 $43.99 $43.47 $43.62 $36.72 246,937
2017-06-06 $43.58 $43.91 $43.45 $43.80 $36.88 442,059
2017-06-05 $43.50 $43.73 $43.39 $43.58 $36.69 111,064
2017-06-02 $43.40 $43.66 $43.40 $43.56 $36.67 199,107
2017-06-01 $42.98 $43.45 $42.93 $43.42 $36.56 87,052
2017-05-31 $43.32 $43.38 $42.90 $42.91 $36.13 232,453
2017-05-30 $43.10 $43.43 $42.56 $43.34 $36.49 229,286
2017-05-26 $43.41 $43.51 $43.29 $43.40 $36.54 120,495
2017-05-25 $43.40 $43.54 $43.24 $43.33 $36.48 197,486
2017-05-24 $42.67 $43.32 $42.66 $43.26 $36.42 308,930
2017-05-23 $42.85 $43.09 $42.68 $42.79 $36.02 213,656
2017-05-22 $42.98 $43.15 $42.76 $42.81 $36.04 376,736
2017-05-19 $42.73 $43.13 $42.40 $42.88 $36.10 335,287
2017-05-18 $42.54 $42.55 $42.04 $42.29 $35.60 857,795
2017-05-17 $43.51 $43.63 $43.03 $43.13 $36.31 299,345
2017-05-16 $43.78 $43.89 $43.53 $43.66 $36.76 472,110
2017-05-15 $43.24 $43.66 $43.22 $43.64 $36.74 454,885
2017-05-12 $42.80 $43.07 $42.80 $42.99 $36.19 185,525
2017-05-11 $42.92 $42.99 $42.59 $42.76 $36.00 217,561
2017-05-10 $42.65 $42.89 $42.51 $42.71 $35.96 369,464
2017-05-09 $42.35 $42.46 $42.01 $42.19 $35.52 711,808
2017-05-08 $42.80 $42.93 $42.23 $42.34 $35.65 857,749
2017-05-05 $42.76 $43.18 $42.76 $43.11 $36.29 190,365
2017-05-04 $43.02 $43.02 $42.60 $42.83 $36.06 340,287
2017-05-03 $43.53 $43.53 $43.10 $43.18 $36.35 540,231
2017-05-02 $43.10 $43.67 $43.08 $43.60 $36.71 791,615
2017-05-01 $42.98 $43.24 $42.95 $42.96 $36.17 371,449
2017-04-28 $43.18 $43.55 $42.90 $42.94 $36.15 358,545
2017-04-27 $43.65 $43.70 $43.09 $43.09 $36.28 319,753
2017-04-26 $43.80 $44.07 $43.52 $43.57 $36.68 354,883
2017-04-25 $44.26 $44.41 $43.96 $43.97 $37.02 508,753
2017-04-24 $44.50 $44.79 $44.32 $44.50 $37.46 295,146
2017-04-21 $44.68 $44.69 $44.26 $44.37 $37.36 234,723
2017-04-20 $44.78 $44.78 $44.39 $44.48 $37.45 289,115
2017-04-19 $44.84 $45.08 $44.37 $44.51 $37.47 365,723
2017-04-18 $45.06 $45.13 $44.85 $44.91 $37.81 191,277
2017-04-17 $45.10 $45.48 $45.00 $45.40 $38.22 516,176
2017-04-13 $44.73 $45.25 $44.73 $45.13 $38.00 830,795
2017-04-12 $44.81 $45.00 $44.09 $44.95 $37.84 278,979
2017-04-11 $45.27 $45.31 $44.64 $44.86 $37.77 576,309
2017-04-10 $44.78 $45.35 $44.73 $45.35 $38.18 628,615
2017-04-07 $44.69 $44.96 $44.10 $44.85 $37.76 816,835
2017-04-06 $44.39 $44.90 $44.28 $44.75 $37.68 469,296
2017-04-05 $44.05 $44.46 $44.02 $44.14 $37.16 449,537
2017-04-04 $43.60 $43.93 $43.55 $43.77 $36.85 805,152
2017-04-03 $43.69 $44.00 $43.69 $43.81 $36.88 774,880
2017-03-31 $43.58 $43.81 $43.38 $43.56 $36.67 464,352
2017-03-30 $44.03 $44.11 $43.60 $43.80 $36.88 545,119
2017-03-29 $44.00 $44.20 $43.89 $44.01 $37.05 429,182
2017-03-28 $43.25 $44.09 $43.23 $43.97 $37.02 738,222
2017-03-27 $43.00 $43.21 $42.80 $43.16 $36.34 292,816
2017-03-24 $43.06 $43.44 $42.94 $43.38 $36.52 261,932
2017-03-23 $42.96 $42.96 $42.68 $42.84 $36.07 176,915
2017-03-22 $42.28 $42.73 $42.18 $42.64 $35.90 381,537
2017-03-21 $42.70 $43.05 $42.59 $42.65 $35.91 595,933
2017-03-20 $42.32 $42.99 $42.16 $42.71 $35.96 548,139
2017-03-17 $42.04 $42.72 $41.95 $42.31 $35.62 358,952
2017-03-16 $41.94 $42.27 $41.79 $42.16 $35.49 604,254
2017-03-15 $40.93 $41.58 $40.84 $41.54 $34.97 278,359
2017-03-14 $41.06 $41.06 $40.71 $40.85 $34.39 153,709
2017-03-13 $40.71 $41.27 $40.60 $41.25 $34.73 292,534
2017-03-10 $40.67 $40.82 $40.44 $40.55 $34.14 577,832
2017-03-09 $40.61 $40.67 $40.35 $40.46 $34.06 262,452
2017-03-08 $41.11 $41.11 $40.58 $40.61 $34.19 680,550
2017-03-07 $40.92 $41.25 $40.91 $41.16 $34.65 309,411
2017-03-06 $40.74 $40.99 $40.41 $40.96 $34.48 466,975
2017-03-03 $40.32 $40.79 $40.32 $40.75 $34.31 102,187
2017-03-02 $40.74 $40.77 $40.33 $40.41 $34.02 180,240
2017-03-01 $40.50 $40.88 $40.39 $40.82 $34.37 152,565
2017-02-28 $40.46 $40.63 $40.21 $40.29 $33.92 162,670
2017-02-27 $40.76 $40.83 $40.35 $40.48 $34.08 120,699
2017-02-24 $40.75 $40.76 $40.41 $40.59 $34.17 161,020
2017-02-23 $41.42 $41.42 $41.04 $41.16 $34.65 238,829
2017-02-22 $41.31 $41.32 $41.08 $41.25 $34.73 302,163
2017-02-21 $40.82 $41.23 $40.79 $41.13 $34.63 399,513
2017-02-17 $41.09 $41.09 $40.72 $40.74 $34.30 428,862
2017-02-16 $41.42 $41.50 $41.20 $41.21 $34.69 565,255
2017-02-15 $41.16 $41.39 $40.98 $41.39 $34.85 201,076
2017-02-14 $41.18 $41.27 $40.84 $41.27 $34.75 192,513
2017-02-13 $40.84 $41.21 $40.77 $41.21 $34.69 105,429
2017-02-10 $40.40 $41.05 $40.33 $41.05 $34.56 220,354
2017-02-09 $39.81 $40.20 $39.76 $40.15 $33.80 124,424
2017-02-08 $39.83 $39.83 $39.52 $39.69 $33.42 408,524
2017-02-07 $39.84 $39.86 $39.58 $39.62 $33.36 223,656
2017-02-06 $40.06 $40.20 $39.91 $39.94 $33.63 196,089
2017-02-03 $39.74 $40.24 $39.59 $40.22 $33.86 278,844
2017-02-02 $39.27 $39.72 $39.27 $39.59 $33.33 154,179
2017-02-01 $39.29 $39.37 $38.95 $38.95 $32.79 467,036
2017-01-31 $39.08 $39.15 $38.82 $38.88 $32.73 533,281
2017-01-30 $39.38 $39.54 $38.97 $38.98 $32.82 524,416
2017-01-27 $39.99 $40.02 $39.37 $39.44 $33.20 216,834
2017-01-26 $40.12 $40.37 $39.82 $39.83 $33.53 526,035
2017-01-25 $39.72 $40.20 $39.64 $40.08 $33.74 328,303
2017-01-24 $39.31 $39.71 $39.23 $39.51 $33.26 317,573
2017-01-23 $39.20 $39.40 $39.17 $39.40 $33.17 510,593
2017-01-20 $38.90 $39.16 $38.68 $38.99 $32.83 133,749
2017-01-19 $38.98 $38.98 $38.65 $38.77 $32.64 275,970
2017-01-18 $38.75 $39.29 $38.67 $38.89 $32.74 164,549
2017-01-17 $38.60 $38.78 $38.50 $38.71 $32.59 124,561
2017-01-13 $38.59 $38.75 $38.47 $38.73 $32.61 154,379
2017-01-12 $38.35 $38.54 $38.32 $38.41 $32.34 521,969
2017-01-11 $37.53 $37.90 $37.30 $37.84 $31.86 194,294
2017-01-10 $37.39 $37.58 $37.31 $37.41 $31.50 569,616
2017-01-09 $37.32 $37.46 $37.22 $37.22 $31.34 96,471
2017-01-06 $37.69 $37.77 $37.47 $37.54 $31.60 77,898
2017-01-05 $37.69 $37.86 $37.64 $37.82 $31.84 535,310
2017-01-04 $37.48 $37.61 $37.28 $37.29 $31.39 303,776
2017-01-03 $37.48 $37.80 $37.18 $37.24 $31.35 366,191
2016-12-30 $37.44 $37.58 $37.29 $37.42 $31.50 91,080
2016-12-29 $36.79 $37.73 $36.79 $37.65 $31.70 786,023
2016-12-28 $36.54 $37.03 $36.34 $36.82 $31.00 434,421
2016-12-27 $36.25 $36.37 $36.09 $36.28 $30.54 214,590
2016-12-23 $36.46 $36.62 $36.01 $36.20 $30.48 346,950
2016-12-22 $37.11 $37.11 $36.49 $36.68 $30.88 498,412
2016-12-21 $37.49 $37.69 $37.01 $37.09 $31.23 607,100
2016-12-20 $37.48 $37.59 $37.08 $37.33 $31.42 306,035
2016-12-19 $37.81 $38.32 $37.31 $37.34 $31.42 244,733
2016-12-16 $38.23 $38.23 $37.56 $37.71 $31.74 352,714
2016-12-15 $38.30 $38.49 $38.08 $38.19 $32.14 554,249
2016-12-14 $39.60 $39.60 $38.35 $38.38 $32.30 189,406
2016-12-13 $39.35 $39.78 $39.33 $39.76 $33.46 244,055
2016-12-12 $39.73 $39.85 $39.29 $39.39 $33.15 335,593
2016-12-09 $39.58 $39.78 $39.32 $39.68 $33.39 625,947
2016-12-08 $39.11 $39.79 $38.98 $39.49 $33.23 744,756
2016-12-07 $38.72 $39.30 $38.61 $39.20 $32.99 525,874
2016-12-06 $38.29 $38.56 $38.18 $38.47 $32.37 74,406
2016-12-05 $37.96 $38.30 $37.70 $38.29 $32.22 122,761
2016-12-02 $37.37 $37.83 $37.20 $37.70 $31.73 195,409
2016-12-01 $37.75 $38.30 $37.24 $37.31 $31.40 232,023
2016-11-30 $37.44 $37.73 $37.23 $37.47 $31.53 356,552
2016-11-29 $37.50 $37.70 $37.41 $37.46 $31.53 80,021
2016-11-28 $37.63 $37.74 $37.45 $37.45 $31.52 60,667
2016-11-25 $37.45 $37.60 $37.32 $37.49 $31.55 46,426
2016-11-23 $37.53 $37.59 $37.23 $37.45 $31.52 138,053
2016-11-22 $37.96 $38.18 $37.58 $37.66 $31.69 141,045
2016-11-21 $37.53 $38.07 $37.53 $37.96 $31.95 405,867
2016-11-18 $37.34 $37.43 $37.10 $37.10 $31.22 156,659
2016-11-17 $37.57 $37.60 $37.21 $37.31 $31.40 666,390
2016-11-16 $37.12 $37.51 $36.87 $37.43 $31.50 266,189
2016-11-15 $37.23 $37.48 $37.18 $37.46 $31.53 599,797
2016-11-14 $37.09 $37.32 $36.70 $36.79 $30.96 649,052
2016-11-11 $38.19 $38.35 $37.01 $37.46 $31.53 1,116,551
2016-11-10 $39.88 $39.88 $38.23 $38.30 $32.23 798,972
2016-11-09 $39.66 $40.31 $39.23 $40.11 $33.76 1,908,022
2016-11-08 $39.60 $40.41 $39.49 $40.28 $33.90 446,933
2016-11-07 $39.12 $39.74 $38.95 $39.74 $33.44 513,329
2016-11-04 $39.30 $39.30 $38.73 $38.76 $32.62 307,400
2016-11-03 $39.66 $39.79 $39.31 $39.47 $33.22 455,689
2016-11-02 $39.74 $39.83 $39.48 $39.70 $33.41 481,511
2016-11-01 $39.98 $40.04 $39.54 $39.81 $33.50 448,537
2016-10-31 $39.91 $40.11 $39.81 $39.97 $33.64 352,888
2016-10-28 $39.90 $40.11 $39.65 $39.92 $33.60 557,340
2016-10-27 $40.12 $40.16 $39.89 $39.91 $33.59 170,623
2016-10-26 $39.98 $40.02 $39.65 $39.75 $33.45 234,169
2016-10-25 $39.77 $40.10 $39.64 $40.05 $33.70 1,052,455
2016-10-24 $39.15 $39.47 $39.15 $39.33 $33.10 294,512
2016-10-21 $38.54 $38.93 $38.49 $38.87 $32.71 311,915
2016-10-20 $38.87 $38.94 $38.49 $38.76 $32.62 682,649
2016-10-19 $38.26 $38.89 $38.25 $38.88 $32.72 177,346
2016-10-18 $37.68 $38.18 $37.56 $38.11 $32.07 398,022
2016-10-17 $37.13 $37.62 $37.09 $37.50 $31.56 217,989
2016-10-14 $37.40 $37.51 $37.25 $37.39 $31.47 251,714
2016-10-13 $37.13 $37.36 $36.69 $37.20 $31.31 639,059
2016-10-12 $37.06 $37.39 $36.87 $37.32 $31.41 150,028
2016-10-11 $37.02 $37.31 $36.91 $37.31 $31.40 497,636
2016-10-10 $36.93 $37.40 $36.86 $37.12 $31.24 73,110
2016-10-07 $36.97 $37.20 $36.74 $36.96 $31.10 161,253
2016-10-06 $36.88 $37.06 $36.88 $37.06 $31.19 96,938
2016-10-05 $36.81 $37.08 $36.81 $37.05 $31.18 136,883
2016-10-04 $37.12 $37.16 $36.85 $36.94 $31.09 137,965
2016-10-03 $37.05 $37.08 $36.75 $37.04 $31.17 100,185
2016-09-30 $37.27 $37.27 $36.84 $36.89 $31.05 130,800
2016-09-29 $37.37 $37.49 $36.97 $36.97 $31.11 152,739
2016-09-28 $37.34 $37.46 $36.91 $37.35 $31.43 149,621
2016-09-27 $37.18 $37.19 $36.69 $37.07 $31.20 1,190,120
2016-09-26 $37.47 $37.56 $37.01 $37.04 $31.17 194,330
2016-09-23 $37.68 $37.74 $37.25 $37.29 $31.38 289,466
2016-09-22 $37.70 $37.98 $37.57 $37.77 $31.79 280,247
2016-09-21 $36.61 $37.33 $36.61 $37.26 $31.36 365,441
2016-09-20 $36.25 $36.50 $36.16 $36.44 $30.67 209,484
2016-09-19 $36.45 $36.66 $36.13 $36.17 $30.44 90,103
2016-09-16 $36.35 $36.35 $36.06 $36.07 $30.36 212,479
2016-09-15 $36.53 $36.58 $36.23 $36.45 $30.68 112,895
2016-09-14 $36.17 $36.46 $36.11 $36.11 $30.39 223,920
2016-09-13 $36.56 $36.56 $36.01 $36.09 $30.37 291,919
2016-09-12 $36.49 $36.83 $36.25 $36.71 $30.89 249,570
2016-09-09 $37.10 $37.10 $36.60 $36.61 $30.81 395,823
2016-09-08 $37.69 $37.75 $37.12 $37.14 $31.26 170,934
2016-09-07 $37.74 $37.83 $37.42 $37.45 $31.52 379,114
2016-09-06 $37.41 $37.90 $37.24 $37.78 $31.79 176,074
2016-09-02 $37.16 $37.52 $37.04 $37.47 $31.53 383,412
2016-09-01 $36.75 $36.77 $36.43 $36.60 $30.80 145,349
2016-08-31 $37.06 $37.06 $36.43 $36.52 $30.73 580,095
2016-08-30 $37.69 $38.33 $37.18 $37.18 $31.29 84,067
2016-08-29 $37.43 $37.66 $37.41 $37.47 $31.53 150,347
2016-08-26 $38.00 $38.36 $37.28 $37.49 $31.55 347,761
2016-08-25 $37.49 $38.14 $37.49 $38.01 $31.99 97,883
2016-08-24 $37.68 $37.77 $37.46 $37.77 $31.79 206,611
2016-08-23 $37.92 $38.00 $37.35 $37.35 $31.43 509,025
2016-08-22 $38.00 $38.04 $37.40 $37.52 $31.58 229,905
2016-08-19 $38.05 $38.26 $37.87 $38.08 $32.05 218,889
2016-08-18 $38.37 $38.54 $38.16 $38.30 $32.23 181,873
2016-08-17 $38.58 $38.73 $37.96 $38.16 $32.11 152,986
2016-08-16 $39.25 $39.27 $38.75 $38.87 $32.71 132,045
2016-08-15 $39.01 $39.38 $38.86 $39.13 $32.93 244,215
2016-08-12 $39.28 $39.28 $38.87 $39.02 $32.84 279,743
2016-08-11 $38.97 $39.39 $38.69 $39.37 $33.13 149,005
2016-08-10 $39.09 $39.18 $38.51 $38.67 $32.54 145,185
2016-08-09 $38.56 $38.71 $38.37 $38.67 $32.54 436,854
2016-08-08 $38.29 $38.68 $38.17 $38.36 $32.28 446,108
2016-08-05 $38.28 $38.29 $38.01 $38.08 $32.05 545,743
2016-08-04 $38.01 $38.30 $37.88 $38.22 $32.16 314,186
2016-08-03 $37.77 $38.13 $37.71 $38.09 $32.06 195,362
2016-08-02 $38.12 $38.33 $37.69 $37.95 $31.94 795,299
2016-08-01 $38.25 $38.42 $37.79 $37.99 $31.97 1,032,167
2016-07-29 $38.53 $38.73 $38.19 $38.45 $32.36 102,069
2016-07-28 $38.27 $38.30 $38.04 $38.20 $32.15 144,741
2016-07-27 $38.40 $38.40 $38.11 $38.26 $32.20 179,541
2016-07-26 $38.50 $38.57 $38.28 $38.44 $32.35 268,185
2016-07-25 $38.72 $38.77 $38.36 $38.58 $32.47 902,192
2016-07-22 $38.74 $38.98 $38.62 $38.90 $32.74 268,842
2016-07-21 $38.50 $38.73 $38.47 $38.68 $32.55 689,505
2016-07-20 $38.70 $38.98 $38.52 $38.73 $32.59 416,874
2016-07-19 $38.48 $38.70 $38.42 $38.61 $32.49 539,562
2016-07-18 $38.05 $38.66 $38.01 $38.66 $32.53 127,635
2016-07-15 $38.19 $38.44 $38.04 $38.12 $32.08 506,458
2016-07-14 $37.90 $38.30 $37.62 $38.18 $32.13 390,965
2016-07-13 $37.74 $37.79 $37.45 $37.65 $31.68 339,731
2016-07-12 $37.50 $37.92 $37.47 $37.56 $31.61 617,937
2016-07-11 $37.33 $37.49 $37.04 $37.07 $31.20 324,984
2016-07-08 $36.87 $37.23 $36.63 $37.17 $31.28 247,222
2016-07-07 $36.77 $37.03 $36.37 $36.52 $30.73 290,916
2016-07-06 $36.67 $36.92 $35.99 $35.99 $30.29 207,068
2016-07-05 $37.11 $37.29 $36.70 $36.82 $30.99 539,263
2016-07-01 $36.76 $37.23 $36.76 $37.14 $31.26 256,287
2016-06-30 $36.59 $36.83 $36.41 $36.80 $30.97 266,603
2016-06-29 $36.31 $36.74 $36.31 $36.55 $30.76 273,540
2016-06-28 $35.18 $35.93 $35.18 $35.86 $30.18 341,256
2016-06-27 $34.93 $35.01 $34.14 $34.39 $28.94 584,386
2016-06-24 $35.36 $35.64 $34.95 $35.04 $29.49 559,469
2016-06-23 $36.58 $36.94 $36.52 $36.92 $31.07 322,442
2016-06-22 $36.42 $36.55 $36.13 $36.24 $30.50 692,357
2016-06-21 $36.91 $36.99 $36.55 $36.91 $30.49 187,249
2016-06-20 $36.58 $36.79 $36.36 $36.59 $30.23 345,208
2016-06-17 $35.90 $36.26 $35.86 $36.10 $29.82 218,212
2016-06-16 $35.59 $35.86 $35.28 $35.80 $29.58 105,985
2016-06-15 $35.79 $36.15 $35.68 $35.77 $29.55 409,394
2016-06-14 $35.37 $35.53 $35.17 $35.49 $29.32 367,777
2016-06-13 $35.83 $35.93 $35.48 $35.54 $29.36 227,066
2016-06-10 $36.20 $36.27 $35.96 $36.04 $29.77 224,247
2016-06-09 $36.86 $36.98 $36.59 $36.70 $30.32 235,377
2016-06-08 $37.29 $37.52 $37.05 $37.18 $30.72 188,670
2016-06-07 $36.68 $36.98 $36.53 $36.87 $30.46 203,702
2016-06-06 $36.06 $36.71 $36.02 $36.64 $30.27 182,236
2016-06-03 $35.64 $36.03 $35.52 $36.02 $29.76 210,437
2016-06-02 $34.92 $35.32 $34.92 $35.26 $29.13 731,797
2016-06-01 $34.88 $35.23 $34.80 $35.13 $29.02 257,012
2016-05-31 $35.63 $35.73 $35.15 $35.20 $29.08 274,407
2016-05-27 $35.75 $35.99 $35.50 $35.68 $29.48 199,522
2016-05-26 $35.63 $35.98 $35.63 $35.73 $29.52 193,875
2016-05-25 $35.40 $35.71 $35.37 $35.45 $29.29 163,178
2016-05-24 $35.40 $35.48 $35.16 $35.18 $29.06 261,820
2016-05-23 $35.00 $35.36 $34.94 $35.23 $29.11 450,259
2016-05-20 $35.30 $35.59 $35.28 $35.30 $29.16 192,295
2016-05-19 $35.12 $35.28 $34.68 $35.03 $28.94 375,130
2016-05-18 $35.46 $35.59 $35.14 $35.28 $29.15 577,712
2016-05-17 $35.52 $35.88 $35.30 $35.76 $29.54 459,124
2016-05-16 $36.05 $36.31 $35.50 $35.51 $29.34 1,059,507
2016-05-13 $36.13 $36.36 $35.83 $35.88 $29.64 260,144
2016-05-12 $36.78 $36.79 $36.33 $36.37 $30.05 205,579
2016-05-11 $36.73 $36.90 $36.41 $36.59 $30.23 490,005
2016-05-10 $36.45 $36.65 $36.22 $36.61 $30.25 768,268
2016-05-09 $37.19 $37.36 $36.33 $36.35 $30.03 484,675
2016-05-06 $37.30 $37.65 $37.25 $37.53 $31.01 393,543
2016-05-05 $37.45 $37.65 $37.19 $37.36 $30.86 333,873
2016-05-04 $37.27 $37.29 $37.08 $37.20 $30.73 545,104
2016-05-03 $37.34 $37.50 $37.06 $37.33 $30.84 970,020
2016-05-02 $37.88 $37.90 $37.70 $37.82 $31.24 657,463
2016-04-29 $37.97 $38.18 $37.79 $38.13 $31.50 570,682
2016-04-28 $37.25 $38.08 $37.16 $37.89 $31.30 606,274
2016-04-27 $36.75 $37.44 $36.62 $37.36 $30.86 365,404
2016-04-26 $36.82 $36.88 $36.65 $36.82 $30.42 409,975
2016-04-25 $37.00 $37.12 $36.50 $36.54 $30.19 390,682
2016-04-22 $37.43 $37.64 $36.90 $36.99 $30.56 351,432
2016-04-21 $37.97 $37.99 $37.40 $37.52 $31.00 683,364
2016-04-20 $37.86 $37.91 $37.69 $37.69 $31.14 135,845
2016-04-19 $37.74 $38.08 $37.63 $37.95 $31.35 211,829
2016-04-18 $36.94 $37.35 $36.80 $37.19 $30.72 193,174
2016-04-15 $36.99 $37.02 $36.80 $36.88 $30.47 196,955
2016-04-14 $37.00 $37.22 $36.80 $37.11 $30.66 189,253
2016-04-13 $36.88 $37.07 $36.76 $36.86 $30.45 312,003
2016-04-12 $36.29 $36.61 $36.12 $36.57 $30.21 382,592
2016-04-11 $35.93 $36.08 $35.76 $35.91 $29.67 320,738
2016-04-08 $35.83 $35.96 $35.65 $35.72 $29.51 238,093
2016-04-07 $35.62 $35.74 $35.26 $35.35 $29.20 162,924
2016-04-06 $36.04 $36.10 $35.72 $36.04 $29.77 176,754
2016-04-05 $36.56 $36.63 $36.07 $36.28 $29.97 320,604
2016-04-04 $36.93 $36.98 $36.66 $36.82 $30.42 269,425
2016-04-01 $36.55 $36.99 $36.20 $36.98 $30.55 348,334
2016-03-31 $36.81 $36.91 $36.63 $36.90 $30.48 562,658
2016-03-30 $36.36 $36.76 $36.35 $36.74 $30.35 503,191
2016-03-29 $35.43 $36.11 $35.42 $36.06 $29.79 768,168
2016-03-28 $35.63 $35.82 $35.62 $35.79 $29.57 61,545
2016-03-24 $35.50 $35.79 $35.35 $35.71 $29.50 261,985
2016-03-23 $36.38 $36.41 $35.76 $35.82 $29.59 294,530
2016-03-22 $36.60 $36.80 $36.43 $36.55 $30.20 273,989
2016-03-21 $36.57 $36.85 $36.55 $36.75 $30.36 359,574
2016-03-18 $36.69 $36.79 $36.43 $36.63 $30.26 508,707
2016-03-17 $35.96 $36.60 $35.93 $36.56 $30.20 600,210
2016-03-16 $35.01 $35.58 $34.96 $35.53 $29.35 431,944
2016-03-15 $35.17 $35.32 $35.08 $35.18 $29.06 349,271
2016-03-14 $35.30 $35.58 $35.02 $35.51 $29.34 270,946
2016-03-11 $35.28 $35.58 $35.28 $35.57 $29.39 338,184
2016-03-10 $35.30 $35.45 $34.87 $35.27 $29.14 918,738
2016-03-09 $35.11 $35.37 $34.99 $35.15 $29.04 159,979
2016-03-08 $35.18 $35.20 $34.76 $34.95 $28.87 242,999
2016-03-07 $35.29 $35.65 $35.24 $35.41 $29.25 267,379
2016-03-04 $35.29 $35.57 $35.17 $35.40 $29.25 879,185
2016-03-03 $34.49 $34.98 $34.44 $34.97 $28.89 732,456
2016-03-02 $34.09 $34.51 $34.03 $34.42 $28.44 766,210
2016-03-01 $33.61 $34.07 $33.42 $34.07 $28.15 239,143
2016-02-29 $33.38 $33.60 $33.17 $33.19 $27.42 217,465
2016-02-26 $33.92 $33.96 $33.32 $33.36 $27.56 221,801
2016-02-25 $33.38 $33.57 $33.28 $33.49 $27.67 242,637
2016-02-24 $33.25 $33.35 $32.87 $33.26 $27.48 383,438
2016-02-23 $33.85 $33.85 $33.34 $33.39 $27.58 305,366
2016-02-22 $34.07 $34.24 $33.95 $34.03 $28.11 592,509
2016-02-19 $33.40 $33.75 $33.36 $33.75 $27.88 185,226
2016-02-18 $33.62 $33.65 $33.20 $33.57 $27.73 313,346
2016-02-17 $33.12 $33.59 $33.10 $33.54 $27.71 184,236
2016-02-16 $32.92 $32.99 $32.61 $32.97 $27.24 337,042
2016-02-12 $32.36 $32.82 $32.18 $32.79 $27.09 159,089
2016-02-11 $31.95 $32.10 $31.79 $32.03 $26.46 467,616
2016-02-10 $32.28 $32.56 $32.17 $32.28 $26.67 270,087
2016-02-09 $32.00 $32.25 $31.77 $32.19 $26.59 401,800
2016-02-08 $32.53 $32.57 $32.00 $32.40 $26.77 320,509
2016-02-05 $32.83 $32.84 $32.40 $32.58 $26.92 143,794
2016-02-04 $32.42 $33.19 $32.41 $32.99 $27.25 1,029,357
2016-02-03 $31.98 $32.25 $31.40 $32.20 $26.60 184,207
2016-02-02 $32.19 $32.25 $31.53 $31.65 $26.15 341,569
2016-02-01 $32.09 $32.85 $32.03 $32.82 $27.11 300,306
2016-01-29 $31.80 $32.68 $31.80 $32.63 $26.96 202,219
2016-01-28 $31.25 $31.58 $31.04 $31.53 $26.05 127,517
2016-01-27 $30.84 $30.96 $30.68 $30.78 $25.43 170,056
2016-01-26 $30.44 $30.76 $30.44 $30.73 $25.39 51,947
2016-01-25 $30.63 $30.74 $30.41 $30.43 $25.14 195,984
2016-01-22 $30.75 $31.00 $30.45 $30.82 $25.46 519,596
2016-01-21 $29.66 $30.01 $29.49 $29.64 $24.49 256,381
2016-01-20 $29.30 $29.83 $29.03 $29.62 $24.47 208,884
2016-01-19 $30.10 $30.10 $29.68 $29.76 $24.59 101,715
2016-01-15 $29.93 $29.97 $29.58 $29.69 $24.53 154,957
2016-01-14 $30.22 $30.47 $30.03 $30.38 $25.10 148,025
2016-01-13 $30.40 $30.60 $30.12 $30.18 $24.93 129,032
2016-01-12 $30.21 $30.26 $29.86 $29.96 $24.75 195,188
2016-01-11 $30.32 $30.32 $30.00 $30.03 $24.81 122,612
2016-01-08 $30.80 $30.82 $30.03 $30.04 $24.82 311,610
2016-01-07 $30.74 $30.74 $30.43 $30.45 $25.16 166,152
2016-01-06 $31.56 $31.85 $31.45 $31.55 $26.06 474,451
2016-01-05 $31.68 $31.89 $31.58 $31.80 $26.27 124,167
2016-01-04 $31.59 $31.76 $31.16 $31.57 $26.08 281,995
2015-12-31 $32.01 $32.17 $31.90 $31.92 $26.37 338,343
2015-12-30 $32.53 $32.53 $32.13 $32.13 $26.54 158,503
2015-12-29 $32.55 $32.59 $32.25 $32.33 $26.71 96,660
2015-12-28 $32.20 $32.40 $32.12 $32.33 $26.71 274,740
2015-12-24 $32.54 $32.74 $32.35 $32.47 $26.82 281,678
2015-12-23 $32.42 $32.84 $32.22 $32.79 $27.09 476,329
2015-12-22 $32.24 $32.26 $32.03 $32.16 $26.57 112,531
2015-12-21 $32.21 $32.53 $32.14 $32.27 $26.66 214,450
2015-12-18 $32.53 $32.59 $32.06 $32.15 $26.47 332,819
2015-12-17 $32.46 $32.65 $32.12 $32.29 $26.58 490,343
2015-12-16 $31.53 $32.17 $31.53 $31.99 $26.33 429,009
2015-12-15 $31.33 $31.45 $31.22 $31.33 $25.79 334,957
2015-12-14 $30.97 $30.97 $30.50 $30.86 $25.40 203,822
2015-12-11 $31.24 $31.33 $30.92 $31.02 $25.54 128,131
2015-12-10 $31.62 $31.71 $31.39 $31.42 $25.87 216,613
2015-12-09 $31.55 $31.88 $31.47 $31.58 $26.00 277,711
2015-12-08 $31.29 $31.40 $31.12 $31.33 $25.79 77,069
2015-12-07 $32.07 $32.08 $31.69 $31.70 $26.10 79,673
2015-12-04 $32.12 $32.24 $31.91 $32.18 $26.49 246,130
2015-12-03 $32.24 $32.37 $31.93 $32.16 $26.47 264,848
2015-12-02 $32.29 $32.35 $31.87 $31.91 $26.27 210,365
2015-12-01 $32.39 $32.52 $32.16 $32.22 $26.52 203,706
2015-11-30 $32.66 $32.76 $32.15 $32.44 $26.70 450,676
2015-11-27 $32.92 $33.07 $32.46 $32.52 $26.77 148,597
2015-11-25 $33.15 $33.19 $32.84 $32.95 $27.12 194,485
2015-11-24 $33.28 $33.37 $33.00 $33.18 $27.31 685,384
2015-11-23 $33.68 $33.73 $33.14 $33.18 $27.31 532,334
2015-11-20 $33.63 $33.91 $33.62 $33.84 $27.86 118,449
2015-11-19 $33.36 $33.57 $33.30 $33.32 $27.43 523,111
2015-11-18 $32.78 $33.19 $32.71 $33.18 $27.31 211,952
2015-11-17 $33.36 $33.41 $32.78 $32.87 $27.06 1,119,140
2015-11-16 $33.12 $33.60 $33.01 $33.40 $27.50 99,552
2015-11-13 $33.67 $33.67 $33.27 $33.40 $27.50 694,732
2015-11-12 $33.76 $33.96 $33.61 $33.70 $27.74 204,976
2015-11-11 $34.22 $34.22 $34.00 $34.00 $27.99 79,816
2015-11-10 $34.20 $34.20 $33.80 $33.92 $27.92 120,331
2015-11-09 $34.47 $34.65 $33.95 $33.98 $27.97 235,149
2015-11-06 $34.84 $34.84 $34.53 $34.53 $28.43 454,341
2015-11-05 $35.24 $35.26 $34.89 $34.94 $28.76 177,282
2015-11-04 $35.62 $35.62 $35.13 $35.28 $29.04 189,540
2015-11-03 $35.00 $35.62 $34.75 $35.62 $29.32 353,098
2015-11-02 $34.69 $35.13 $34.69 $35.01 $28.82 200,998
2015-10-30 $34.95 $34.98 $34.73 $34.89 $28.72 207,665
2015-10-29 $35.17 $35.35 $34.94 $35.03 $28.84 512,569
2015-10-28 $35.35 $35.68 $35.18 $35.47 $29.20 413,181
2015-10-27 $35.81 $35.81 $35.27 $35.41 $29.15 214,603
2015-10-26 $36.09 $36.19 $35.75 $35.77 $29.45 433,190
2015-10-23 $35.62 $35.88 $35.34 $35.80 $29.47 204,447
2015-10-22 $34.94 $35.48 $34.57 $35.40 $29.14 159,070
2015-10-21 $34.76 $34.88 $34.64 $34.68 $28.55 102,702
2015-10-20 $34.94 $35.11 $34.82 $34.99 $28.80 88,662
2015-10-19 $35.45 $35.45 $35.00 $35.03 $28.84 295,354
2015-10-16 $35.64 $35.79 $35.45 $35.79 $29.46 229,533
2015-10-15 $35.39 $35.58 $35.25 $35.56 $29.27 207,158
2015-10-14 $35.23 $35.43 $35.03 $35.16 $28.94 109,393
2015-10-13 $35.32 $35.45 $35.00 $35.16 $28.94 262,411
2015-10-12 $36.07 $36.69 $35.84 $35.92 $29.57 239,663
2015-10-09 $35.87 $35.96 $35.47 $35.70 $29.39 229,135
2015-10-08 $35.05 $35.51 $34.82 $35.51 $29.23 276,974
2015-10-07 $35.14 $35.53 $34.96 $35.47 $29.20 704,302
2015-10-06 $34.42 $35.02 $34.42 $34.98 $28.80 556,275
2015-10-05 $33.71 $34.53 $33.71 $34.51 $28.41 439,891
2015-10-02 $32.81 $33.72 $32.65 $33.67 $27.72 206,256
2015-10-01 $33.19 $33.19 $32.76 $32.90 $27.08 420,727
2015-09-30 $32.86 $33.07 $32.75 $32.96 $27.13 269,394
2015-09-29 $32.25 $32.71 $32.17 $32.34 $26.62 472,772
2015-09-28 $32.97 $32.98 $31.99 $32.11 $26.43 912,573
2015-09-25 $33.51 $33.71 $32.93 $33.07 $27.22 106,295
2015-09-24 $32.62 $33.28 $32.34 $33.13 $27.27 613,023
2015-09-23 $33.58 $33.68 $32.58 $32.68 $26.90 360,753
2015-09-22 $33.90 $33.97 $33.32 $33.47 $27.55 828,847
2015-09-21 $35.10 $35.11 $34.62 $34.75 $28.61 99,378
2015-09-18 $35.27 $35.43 $34.89 $34.98 $28.80 227,602
2015-09-17 $35.38 $35.98 $35.11 $35.65 $29.35 256,748
2015-09-16 $35.09 $35.66 $34.95 $35.57 $29.28 133,577
2015-09-15 $34.14 $34.75 $34.14 $34.63 $28.51 101,736
2015-09-14 $34.29 $34.35 $33.91 $34.33 $28.26 240,848
2015-09-11 $34.44 $34.50 $34.20 $34.24 $28.19 112,784
2015-09-10 $33.48 $34.48 $32.66 $34.42 $28.33 104,119
2015-09-09 $34.52 $34.65 $33.93 $33.93 $27.93 209,185
2015-09-08 $34.78 $34.85 $34.16 $34.20 $28.15 131,528

iShares MSCI Chile ETF (ECH) News Headlines

Recent iShares MSCI Chile ETF (ECH) News
Similar Companies to iShares MSCI Chile ETF (ECH) 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.