iShares MSCI China Small-Cap ETF (ECNS) Exchange: NYSE ARCA

Data as of March 28, 2024

$23.60 ($-0.46) -1.91%

iShares MSCI China Small-Cap ETF - Daily Information
Click for more stock information on iShares MSCI China Small-Cap ETF.
Daily Information Data
Date March 28, 2024
Open $23.91
Previous Close $23.60
High $23.91
Low $23.60
Adjusted Open $23.91
Previous Adjusted Close $23.60
Adjusted High $23.91
Adjusted Low $23.60

About iShares MSCI China Small-Cap ETF (ECNS)

The Fund seeks to track the investment results of the MSCI China Small Cap Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index designed to measure the performance of the small capitalization segment of Chinese equity securities markets, as represented by the H-shares (securities of companies incorporated in the People’s Republic of China (“PRC”) that are denominated in Hong Kong dollars and listed on the Stock Exchange of Hong Kong) and B-shares (securities of companies incorporated in the PRC and listed for foreign investment on stock exchanges in the PRC) markets. The Underlying Index also includes certain Hong Kong listed securities known as Red-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by entities owned by the national government or local governments in the PRC and derive substantial revenues or allocate substantial assets in the PRC) and P-Chips (issued by companies incorporated in certain foreign jurisdictions, which are controlled, directly or indirectly, by individuals in the PRC and derive substantial revenues or allocate substantial assets in the PRC). As of August 31, 2019, approximately 6% of the Underlying Index was invested in H-shares, 20% in Red-Chips, 56% in P-Chips, 4% in B-shares and 13% in foreign listed securities. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and real estate 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 Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI China Small-Cap ETF (ECNS)

Date Open High Low Close Adj.Close Volume
2024-03-26 $23.91 $23.91 $23.60 $23.60 $23.60 16,599
2024-03-25 $24.13 $24.13 $23.91 $24.06 $24.06 13,378
2024-03-22 $24.20 $24.26 $24.15 $24.21 $24.21 23,446
2024-03-21 $24.66 $24.66 $24.53 $24.53 $24.53 11,570
2024-03-20 $24.39 $24.74 $24.39 $24.74 $24.74 6,945
2024-03-19 $24.42 $24.47 $24.22 $24.46 $24.46 5,558
2024-03-18 $24.62 $24.66 $24.57 $24.63 $24.63 9,782
2024-03-15 $24.42 $24.50 $24.33 $24.38 $24.38 4,409
2024-03-14 $24.59 $24.59 $24.18 $24.36 $24.36 18,610
2024-03-13 $24.81 $24.83 $24.76 $24.79 $24.79 10,465
2024-03-12 $24.41 $24.63 $24.34 $24.53 $24.53 21,001
2024-03-11 $23.94 $24.30 $23.94 $24.19 $24.19 23,430
2024-03-08 $23.56 $23.63 $23.55 $23.61 $23.61 7,083
2024-03-07 $23.36 $23.36 $23.20 $23.31 $23.31 7,254
2024-03-06 $23.50 $23.59 $23.50 $23.54 $23.54 7,696
2024-03-05 $23.38 $23.38 $22.95 $23.06 $23.06 20,425
2024-03-04 $23.80 $23.80 $23.61 $23.61 $23.61 13,780
2024-03-01 $23.81 $24.00 $23.73 $23.94 $23.94 22,106
2024-02-29 $23.66 $23.66 $23.41 $23.49 $23.49 7,879
2024-02-28 $23.81 $23.81 $23.37 $23.43 $23.43 26,692
2024-02-27 $24.10 $24.18 $24.04 $24.07 $24.07 14,325
2024-02-26 $23.82 $23.93 $23.78 $23.89 $23.89 31,841
2024-02-23 $23.80 $23.86 $23.67 $23.70 $23.70 18,024
2024-02-22 $23.71 $23.73 $23.55 $23.58 $23.58 15,483
2024-02-21 $23.22 $23.48 $23.20 $23.48 $23.48 87,166
2024-02-20 $22.96 $23.05 $22.70 $22.83 $22.83 10,598
2024-02-16 $22.83 $23.01 $22.83 $22.84 $22.84 18,687
2024-02-15 $21.95 $22.08 $21.95 $22.08 $22.08 11,098
2024-02-14 $21.88 $21.97 $21.78 $21.97 $21.97 5,392
2024-02-13 $22.05 $22.25 $21.81 $21.87 $21.87 6,370
2024-02-12 $22.09 $22.49 $22.09 $22.34 $22.34 20,360
2024-02-09 $21.91 $22.03 $21.69 $22.03 $22.03 12,348
2024-02-08 $22.13 $22.18 $21.96 $22.01 $22.01 58,709
2024-02-07 $21.95 $22.07 $21.83 $21.96 $21.96 63,512
2024-02-06 $21.85 $22.28 $21.84 $22.28 $22.28 85,705
2024-02-05 $20.91 $21.06 $20.81 $21.01 $21.01 22,754
2024-02-02 $21.25 $21.25 $21.01 $21.06 $21.06 6,063
2024-02-01 $21.65 $21.70 $21.47 $21.53 $21.53 28,781
2024-01-31 $21.62 $21.81 $21.62 $21.69 $21.69 3,375
2024-01-30 $21.81 $21.88 $21.70 $21.78 $21.78 37,412
2024-01-29 $22.55 $22.55 $22.23 $22.36 $22.36 12,211
2024-01-26 $22.72 $22.79 $22.67 $22.73 $22.73 5,485
2024-01-25 $23.10 $23.11 $22.83 $22.84 $22.84 7,337
2024-01-24 $22.98 $22.99 $22.79 $22.87 $22.87 68,693
2024-01-23 $22.14 $22.38 $22.13 $22.20 $22.20 47,445
2024-01-22 $21.71 $21.74 $21.50 $21.71 $21.71 23,861
2024-01-19 $22.25 $22.44 $22.11 $22.42 $22.42 10,720
2024-01-18 $22.68 $22.76 $22.49 $22.55 $22.55 25,300
2024-01-17 $22.88 $22.88 $22.54 $22.68 $22.68 16,923
2024-01-16 $23.61 $23.63 $23.42 $23.49 $23.49 18,836
2024-01-12 $24.07 $24.12 $23.92 $23.92 $23.92 5,954
2024-01-11 $23.94 $24.14 $23.92 $24.12 $24.12 11,147
2024-01-10 $24.06 $24.06 $23.78 $23.79 $23.79 32,556
2024-01-09 $24.14 $24.14 $24.02 $24.06 $24.06 5,484
2024-01-08 $24.18 $24.30 $24.17 $24.19 $24.19 22,651
2024-01-05 $24.74 $24.82 $24.66 $24.68 $24.68 5,861
2024-01-04 $24.86 $24.93 $24.80 $24.80 $24.80 25,632
2024-01-03 $25.01 $25.20 $25.01 $25.17 $25.17 13,763
2024-01-02 $25.26 $25.26 $25.07 $25.07 $25.07 2,156
2023-12-29 $25.56 $25.72 $25.56 $25.65 $25.65 8,861
2023-12-28 $25.25 $25.56 $25.24 $25.38 $25.38 46,281
2023-12-27 $24.77 $24.81 $24.60 $24.69 $24.69 35,295
2023-12-26 $24.53 $24.79 $24.48 $24.61 $24.61 11,368
2023-12-22 $24.38 $24.70 $24.38 $24.64 $24.64 31,184
2023-12-21 $24.58 $24.86 $24.58 $24.86 $24.86 54,732
2023-12-20 $24.60 $24.60 $24.18 $24.30 $24.30 15,306
2023-12-19 $25.70 $25.85 $25.69 $25.81 $24.87 6,703
2023-12-18 $26.06 $26.06 $25.73 $25.83 $24.90 20,016
2023-12-15 $26.13 $26.26 $26.04 $26.06 $26.06 5,317
2023-12-14 $25.93 $26.25 $25.93 $26.25 $26.25 31,057
2023-12-13 $25.58 $25.72 $25.34 $25.72 $25.72 4,254
2023-12-12 $25.84 $25.97 $25.75 $25.95 $25.95 22,139
2023-12-11 $25.56 $25.82 $25.56 $25.78 $25.78 11,338
2023-12-08 $25.59 $25.70 $25.58 $25.59 $25.59 3,614
2023-12-07 $25.93 $26.05 $25.93 $26.02 $26.02 1,436
2023-12-06 $26.11 $26.11 $25.98 $25.98 $25.98 1,777
2023-12-05 $26.01 $26.03 $25.83 $25.99 $25.99 36,997
2023-12-04 $26.42 $26.48 $26.38 $26.41 $26.41 3,376
2023-12-01 $26.57 $26.84 $26.57 $26.84 $26.84 4,351
2023-11-30 $26.85 $26.91 $26.85 $26.91 $26.91 1,697
2023-11-29 $27.09 $27.16 $27.07 $27.07 $27.07 983
2023-11-28 $27.63 $27.63 $27.47 $27.59 $27.59 6,085
2023-11-27 $27.76 $27.77 $27.68 $27.72 $27.72 5,413
2023-11-24 $28.06 $28.10 $28.04 $28.04 $28.04 2,613
2023-11-22 $27.62 $27.62 $27.55 $27.55 $27.55 1,926
2023-11-21 $27.85 $27.85 $27.60 $27.60 $27.60 1,019
2023-11-20 $27.68 $28.06 $27.68 $28.02 $28.02 23,794
2023-11-17 $27.33 $27.53 $27.33 $27.41 $27.41 7,402
2023-11-16 $27.26 $27.26 $27.03 $27.17 $27.17 3,692
2023-11-15 $27.82 $27.99 $27.82 $27.96 $27.96 2,020
2023-11-14 $27.57 $27.84 $27.57 $27.82 $27.82 13,105
2023-11-13 $27.22 $27.48 $27.18 $27.34 $27.34 2,344
2023-11-10 $26.94 $27.09 $26.82 $27.07 $27.07 11,614
2023-11-09 $27.22 $27.34 $26.97 $26.97 $26.97 2,530
2023-11-08 $27.69 $27.74 $27.61 $27.62 $27.62 4,093
2023-11-07 $27.67 $27.73 $27.67 $27.73 $27.73 2,264
2023-11-06 $27.87 $27.97 $27.73 $27.81 $27.81 15,223
2023-11-03 $27.17 $27.35 $27.17 $27.35 $27.35 3,420
2023-11-02 $26.79 $26.85 $26.76 $26.85 $26.85 4,156
2023-11-01 $26.61 $26.64 $26.58 $26.61 $26.61 11,198
2023-10-31 $26.63 $26.63 $26.63 $26.63 $26.63 221
2023-10-30 $27.00 $27.00 $26.87 $27.00 $27.00 2,662
2023-10-27 $26.44 $26.44 $26.27 $26.27 $26.27 2,030
2023-10-26 $25.90 $25.95 $25.89 $25.95 $25.95 1,066
2023-10-25 $25.96 $26.15 $25.93 $26.13 $26.13 13,730
2023-10-24 $26.02 $26.61 $26.02 $26.48 $26.48 5,421
2023-10-23 $25.44 $25.73 $25.37 $25.73 $25.73 7,719
2023-10-20 $25.74 $25.76 $25.62 $25.62 $25.62 2,430
2023-10-19 $26.00 $26.09 $25.82 $25.91 $25.91 3,255
2023-10-18 $26.28 $26.28 $26.09 $26.12 $26.12 3,590
2023-10-17 $26.65 $26.94 $26.63 $26.83 $26.83 11,266
2023-10-16 $26.71 $27.05 $26.71 $26.98 $26.98 9,463
2023-10-13 $26.96 $27.04 $26.89 $27.04 $27.04 8,945
2023-10-12 $27.45 $27.45 $27.07 $27.11 $27.11 2,867
2023-10-11 $27.48 $27.59 $27.48 $27.51 $27.51 716
2023-10-10 $26.94 $27.20 $26.94 $27.17 $27.17 1,978
2023-10-09 $26.60 $26.90 $26.60 $26.81 $26.81 8,418
2023-10-06 $26.39 $26.78 $26.39 $26.78 $26.78 3,770
2023-10-05 $26.08 $26.20 $26.07 $26.20 $26.20 4,652
2023-10-04 $26.19 $26.19 $26.02 $26.09 $26.09 21,092
2023-10-03 $26.38 $26.41 $26.31 $26.35 $26.35 14,486
2023-10-02 $27.10 $27.10 $26.86 $26.90 $26.90 9,679
2023-09-29 $27.27 $27.27 $27.04 $27.16 $27.16 11,024
2023-09-28 $26.94 $27.14 $26.94 $27.14 $27.14 6,865
2023-09-27 $27.12 $27.12 $26.98 $27.01 $27.01 3,151
2023-09-26 $27.12 $27.18 $27.04 $27.04 $27.04 12,480
2023-09-25 $27.08 $27.24 $27.07 $27.24 $27.24 11,121
2023-09-22 $27.64 $27.64 $27.44 $27.47 $27.47 8,771
2023-09-21 $27.00 $27.03 $26.93 $26.99 $26.99 10,512
2023-09-20 $27.63 $27.63 $27.50 $27.50 $27.50 6,430
2023-09-19 $27.70 $27.80 $27.61 $27.70 $27.70 15,614
2023-09-18 $27.86 $27.92 $27.75 $27.91 $27.91 5,409
2023-09-15 $27.85 $27.86 $27.72 $27.74 $27.74 2,337
2023-09-14 $27.77 $27.92 $27.70 $27.86 $27.86 3,462
2023-09-13 $28.00 $28.00 $27.88 $27.96 $27.96 4,444
2023-09-12 $28.03 $28.30 $28.01 $28.25 $28.25 15,545
2023-09-11 $28.09 $28.14 $27.93 $28.00 $28.00 12,565
2023-09-08 $27.71 $27.72 $27.48 $27.63 $27.63 35,635
2023-09-07 $27.79 $27.79 $27.74 $27.77 $27.77 1,260
2023-09-06 $28.39 $28.45 $28.39 $28.45 $28.45 2,659
2023-09-05 $28.40 $28.40 $28.31 $28.37 $28.37 684
2023-09-01 $28.50 $28.82 $28.50 $28.63 $28.63 7,904
2023-08-31 $28.27 $28.27 $28.10 $28.17 $28.17 8,746
2023-08-30 $28.54 $28.55 $28.41 $28.52 $28.52 6,108
2023-08-29 $28.38 $28.77 $28.28 $28.76 $28.76 46,882
2023-08-28 $27.80 $27.96 $27.72 $27.95 $27.95 7,022
2023-08-25 $27.74 $27.74 $27.50 $27.64 $27.64 7,552
2023-08-24 $27.80 $27.88 $27.65 $27.65 $27.65 1,676
2023-08-23 $27.56 $27.73 $27.56 $27.62 $27.62 2,484
2023-08-22 $27.78 $27.78 $27.57 $27.64 $27.64 3,723
2023-08-21 $27.41 $27.59 $27.36 $27.52 $27.52 31,871
2023-08-18 $27.82 $27.87 $27.61 $27.78 $27.78 18,607
2023-08-17 $28.49 $28.49 $28.21 $28.21 $28.21 6,237
2023-08-16 $28.26 $28.32 $28.07 $28.16 $28.16 46,152
2023-08-15 $28.76 $28.77 $28.54 $28.55 $28.55 9,499
2023-08-14 $28.85 $29.02 $28.75 $28.95 $28.95 11,370
2023-08-11 $29.17 $29.26 $29.02 $29.14 $29.14 19,355
2023-08-10 $29.98 $30.12 $29.80 $29.80 $29.80 6,120
2023-08-09 $30.00 $30.00 $29.79 $29.94 $29.94 3,229
2023-08-08 $29.63 $29.74 $29.30 $29.74 $29.74 6,317
2023-08-07 $30.50 $30.50 $29.90 $30.09 $30.09 3,334
2023-08-04 $31.02 $31.15 $30.76 $30.80 $30.80 4,862
2023-08-03 $31.00 $31.32 $31.00 $31.15 $31.15 7,909
2023-08-02 $30.93 $30.93 $30.60 $30.66 $30.66 23,844
2023-08-01 $31.60 $31.60 $31.05 $31.21 $31.21 8,595
2023-07-31 $31.67 $32.00 $31.67 $31.90 $31.90 7,737
2023-07-28 $31.30 $31.95 $31.30 $31.72 $31.72 191,067
2023-07-27 $30.71 $30.72 $30.30 $30.30 $30.30 2,350
2023-07-26 $30.12 $30.57 $30.12 $30.52 $30.52 9,930
2023-07-25 $30.44 $30.45 $30.12 $30.17 $30.17 3,420
2023-07-24 $29.65 $30.20 $29.36 $30.02 $30.02 12,076
2023-07-21 $29.58 $29.58 $29.38 $29.38 $29.38 2,344
2023-07-20 $29.40 $29.47 $29.38 $29.42 $29.42 1,480
2023-07-19 $29.80 $29.99 $29.65 $29.69 $29.69 6,172
2023-07-18 $29.71 $29.73 $29.47 $29.53 $29.53 2,208
2023-07-17 $29.56 $29.78 $29.56 $29.75 $29.75 3,029
2023-07-14 $30.24 $30.24 $29.84 $29.89 $29.89 6,594
2023-07-13 $30.17 $30.50 $30.17 $30.46 $30.46 3,791
2023-07-12 $29.75 $30.00 $29.70 $29.93 $29.93 5,813
2023-07-11 $29.48 $29.59 $29.48 $29.59 $29.59 758
2023-07-10 $29.25 $29.48 $29.25 $29.41 $29.41 1,546
2023-07-07 $29.15 $29.49 $29.15 $29.40 $29.40 2,157
2023-07-06 $29.04 $29.10 $28.82 $28.85 $28.85 3,930
2023-07-05 $29.58 $29.58 $29.44 $29.49 $29.49 2,256
2023-07-03 $29.64 $29.71 $29.52 $29.59 $29.59 3,973
2023-06-30 $29.34 $29.47 $29.28 $29.33 $29.33 8,099
2023-06-29 $28.87 $28.99 $28.83 $28.86 $28.86 7,241
2023-06-28 $29.23 $29.33 $29.09 $29.33 $29.33 2,197
2023-06-27 $29.23 $29.52 $29.18 $29.44 $29.44 42,151
2023-06-26 $28.81 $28.96 $28.77 $28.84 $28.84 3,297
2023-06-23 $28.53 $28.53 $28.25 $28.28 $28.28 20,597
2023-06-22 $29.33 $29.41 $29.21 $29.25 $29.25 6,361
2023-06-21 $29.48 $29.50 $29.28 $29.28 $29.28 15,525
2023-06-20 $30.18 $30.18 $29.66 $29.66 $29.66 8,956
2023-06-16 $30.85 $30.90 $30.65 $30.83 $30.83 14,479
2023-06-15 $30.43 $30.70 $30.43 $30.64 $30.64 5,755
2023-06-14 $29.73 $30.13 $29.73 $29.97 $29.97 7,112
2023-06-13 $29.64 $29.75 $29.57 $29.73 $29.73 11,324
2023-06-12 $29.26 $29.30 $29.16 $29.18 $29.18 3,988
2023-06-09 $29.59 $29.67 $29.50 $29.50 $29.50 2,564
2023-06-08 $29.37 $29.57 $29.36 $29.47 $29.47 5,142
2023-06-07 $29.46 $29.52 $29.29 $29.33 $29.33 5,803
2023-06-06 $29.40 $30.01 $29.40 $29.91 $29.56 10,538
2023-06-05 $29.52 $29.62 $29.49 $29.61 $29.27 1,088
2023-06-02 $29.91 $30.06 $29.88 $29.88 $29.53 19,928
2023-06-01 $28.80 $29.39 $28.78 $29.30 $28.96 5,579
2023-05-31 $28.85 $28.87 $28.42 $28.87 $28.54 16,415
2023-05-30 $29.24 $29.32 $28.82 $28.97 $28.63 33,842
2023-05-26 $29.31 $29.56 $29.31 $29.54 $29.20 1,387
2023-05-25 $29.55 $29.55 $29.18 $29.21 $29.21 12,546
2023-05-24 $30.00 $30.19 $29.65 $29.75 $29.75 110,089
2023-05-23 $30.54 $30.63 $30.38 $30.39 $30.39 10,413
2023-05-22 $30.97 $31.04 $30.96 $30.99 $30.99 2,359
2023-05-19 $31.09 $31.09 $30.82 $30.88 $30.88 34,564
2023-05-18 $31.12 $31.23 $30.86 $31.12 $31.12 145,450
2023-05-17 $31.49 $31.49 $31.42 $31.46 $31.46 43,547
2023-05-16 $31.61 $32.10 $31.61 $32.10 $32.10 17,947
2023-05-15 $31.93 $32.26 $31.69 $32.20 $32.20 12,562
2023-05-12 $31.82 $31.82 $31.42 $31.47 $31.47 14,250
2023-05-11 $32.21 $32.59 $32.12 $32.50 $32.50 11,253
2023-05-10 $32.43 $32.45 $32.25 $32.40 $32.40 10,167
2023-05-09 $32.19 $32.27 $32.16 $32.27 $32.27 2,664
2023-05-08 $32.98 $32.98 $32.66 $32.74 $32.74 4,297
2023-05-05 $32.60 $33.08 $32.53 $32.98 $32.98 21,039
2023-05-04 $32.23 $32.48 $32.23 $32.41 $32.41 2,045
2023-05-03 $32.02 $32.02 $31.80 $31.86 $31.86 58,741
2023-05-02 $32.47 $32.47 $32.02 $32.19 $32.19 9,856
2023-05-01 $33.09 $33.15 $32.95 $32.95 $32.95 2,124
2023-04-28 $33.00 $33.10 $32.85 $33.10 $33.10 2,465
2023-04-27 $32.66 $33.05 $32.64 $32.93 $32.93 13,607
2023-04-26 $32.90 $32.91 $32.55 $32.58 $32.58 26,431
2023-04-25 $32.56 $32.67 $32.10 $32.14 $32.14 29,130
2023-04-24 $33.11 $33.11 $32.97 $33.06 $33.06 58,255
2023-04-21 $33.26 $33.33 $32.95 $33.31 $33.31 9,059
2023-04-20 $34.00 $34.11 $33.72 $33.80 $33.80 16,732
2023-04-19 $34.17 $34.35 $34.08 $34.33 $34.33 26,674
2023-04-18 $34.65 $34.77 $34.42 $34.48 $34.48 30,035
2023-04-17 $34.55 $34.72 $34.50 $34.72 $34.72 8,298
2023-04-14 $34.57 $34.62 $34.32 $34.51 $34.51 3,893
2023-04-13 $34.52 $34.63 $34.50 $34.54 $34.54 2,816
2023-04-12 $34.33 $34.33 $33.68 $33.68 $33.68 2,616
2023-04-11 $34.22 $34.42 $34.18 $34.18 $34.18 4,109
2023-04-10 $33.48 $33.52 $33.25 $33.47 $33.47 8,117
2023-04-06 $33.38 $33.68 $33.24 $33.64 $33.64 2,557
2023-04-05 $33.56 $33.56 $33.17 $33.34 $33.34 3,577
2023-04-04 $33.68 $33.74 $33.57 $33.73 $33.73 2,504
2023-04-03 $33.89 $33.99 $33.81 $33.92 $33.92 4,217
2023-03-31 $33.78 $33.92 $33.62 $33.63 $33.63 9,002
2023-03-30 $33.75 $33.93 $33.75 $33.93 $33.93 4,840
2023-03-29 $33.37 $33.71 $33.37 $33.66 $33.66 6,208
2023-03-28 $33.58 $33.58 $33.36 $33.53 $33.53 20,952
2023-03-27 $33.39 $33.61 $33.27 $33.51 $33.51 3,529
2023-03-24 $33.54 $33.77 $33.42 $33.59 $33.59 6,999
2023-03-23 $34.03 $34.45 $33.81 $33.96 $33.96 4,041
2023-03-22 $34.01 $34.46 $33.80 $33.89 $33.89 14,138
2023-03-21 $33.80 $34.00 $33.66 $33.93 $33.93 4,828
2023-03-20 $33.34 $33.71 $33.27 $33.28 $33.28 12,998
2023-03-17 $34.32 $34.32 $33.98 $34.04 $34.04 3,897
2023-03-16 $33.77 $34.26 $33.77 $34.22 $34.22 103,753
2023-03-15 $33.73 $34.04 $33.62 $34.04 $34.04 109,230
2023-03-14 $34.00 $34.28 $33.94 $34.18 $34.18 37,912
2023-03-13 $34.11 $34.50 $34.04 $34.37 $34.37 8,029
2023-03-10 $34.62 $34.83 $34.35 $34.58 $34.58 31,117
2023-03-09 $35.41 $35.41 $34.77 $34.82 $34.82 12,724
2023-03-08 $35.81 $36.04 $35.73 $35.86 $35.86 11,475
2023-03-07 $36.65 $36.65 $36.15 $36.16 $36.16 29,349
2023-03-06 $37.37 $37.47 $37.19 $37.25 $37.25 28,059
2023-03-03 $37.39 $37.65 $37.14 $37.56 $37.56 5,499
2023-03-02 $36.95 $37.61 $36.93 $37.51 $37.51 33,363
2023-03-01 $37.03 $37.18 $36.86 $36.97 $36.97 6,248
2023-02-28 $35.99 $36.08 $35.83 $35.95 $35.95 10,808
2023-02-27 $36.12 $36.12 $35.81 $35.94 $35.94 41,716
2023-02-24 $36.04 $36.14 $35.73 $35.97 $35.97 40,814
2023-02-23 $37.30 $37.37 $36.78 $37.00 $37.00 5,651
2023-02-22 $37.12 $37.27 $36.95 $37.05 $37.05 8,408
2023-02-21 $37.20 $37.55 $37.13 $37.13 $37.13 6,380
2023-02-17 $37.13 $37.23 $36.88 $37.15 $37.15 9,730
2023-02-16 $37.54 $37.89 $37.43 $37.64 $37.64 22,108
2023-02-15 $37.68 $37.99 $37.38 $37.98 $37.98 28,902
2023-02-14 $38.20 $38.53 $38.08 $38.29 $38.29 19,346
2023-02-13 $38.68 $39.22 $38.68 $39.02 $39.02 11,830
2023-02-10 $38.55 $38.63 $38.21 $38.28 $38.28 64,949
2023-02-09 $39.46 $39.61 $39.07 $39.22 $39.22 35,032
2023-02-08 $38.67 $38.70 $38.47 $38.68 $38.68 5,921
2023-02-07 $38.97 $39.29 $38.84 $39.15 $39.15 18,489
2023-02-06 $38.76 $39.05 $38.50 $38.89 $38.89 18,572
2023-02-03 $40.38 $40.48 $39.88 $40.07 $40.07 14,301
2023-02-02 $40.82 $41.03 $40.60 $40.92 $40.92 32,060
2023-02-01 $40.03 $40.59 $39.94 $40.59 $40.59 15,715
2023-01-31 $39.27 $39.27 $38.75 $39.24 $39.24 59,221
2023-01-30 $39.65 $39.65 $39.20 $39.21 $39.21 12,769
2023-01-27 $40.74 $40.89 $40.59 $40.73 $40.73 11,667
2023-01-26 $40.53 $40.86 $40.33 $40.85 $40.85 21,782
2023-01-25 $40.03 $40.03 $39.39 $39.86 $39.86 19,378
2023-01-24 $39.93 $40.20 $39.82 $40.11 $40.11 7,212
2023-01-23 $40.06 $40.41 $39.79 $40.21 $40.21 22,788
2023-01-20 $39.25 $39.67 $38.95 $39.59 $39.59 28,782
2023-01-19 $38.65 $38.88 $38.56 $38.77 $38.77 16,317
2023-01-18 $38.85 $38.85 $38.15 $38.23 $38.23 13,751
2023-01-17 $39.05 $39.05 $38.69 $38.70 $38.70 12,745
2023-01-13 $38.95 $39.42 $38.95 $39.42 $39.42 6,118
2023-01-12 $38.59 $38.62 $38.06 $38.56 $38.56 8,213
2023-01-11 $38.67 $38.95 $38.66 $38.87 $38.87 11,118
2023-01-10 $38.69 $39.00 $38.38 $39.00 $39.00 15,213
2023-01-09 $38.85 $39.07 $38.61 $38.69 $38.69 17,544
2023-01-06 $37.63 $38.31 $37.51 $38.24 $38.24 42,555
2023-01-05 $37.13 $37.60 $37.13 $37.52 $37.52 16,174
2023-01-04 $36.85 $37.67 $36.77 $37.62 $37.62 37,207
2023-01-03 $35.65 $36.17 $35.65 $35.88 $35.88 18,571
2022-12-30 $35.06 $35.22 $34.89 $34.96 $34.96 8,941
2022-12-29 $34.84 $35.29 $34.74 $35.19 $35.19 13,345
2022-12-28 $35.10 $35.13 $34.37 $34.42 $34.42 11,618
2022-12-27 $35.19 $35.97 $35.19 $35.72 $35.72 50,819
2022-12-23 $34.59 $34.62 $34.22 $34.37 $34.37 11,670
2022-12-22 $34.51 $34.51 $33.93 $34.24 $34.24 8,636
2022-12-21 $34.24 $34.71 $34.12 $34.70 $34.70 7,484
2022-12-20 $33.81 $34.19 $33.71 $33.85 $33.85 8,584
2022-12-19 $34.93 $34.93 $34.47 $34.57 $34.57 15,954
2022-12-16 $35.17 $35.35 $35.08 $35.18 $35.18 8,951
2022-12-15 $35.83 $35.86 $34.91 $34.91 $34.91 28,470
2022-12-14 $35.62 $35.96 $35.33 $35.78 $35.78 7,296
2022-12-13 $36.52 $36.65 $35.76 $35.91 $35.91 8,792
2022-12-12 $36.52 $36.52 $35.86 $36.36 $35.71 13,112
2022-12-09 $36.56 $36.83 $36.37 $36.54 $36.54 19,104
2022-12-08 $35.71 $36.19 $35.67 $36.02 $36.02 14,861
2022-12-07 $34.55 $34.70 $34.42 $34.62 $34.62 6,471
2022-12-06 $35.27 $35.44 $35.17 $35.26 $35.26 16,832
2022-12-05 $35.44 $35.44 $34.70 $34.84 $34.84 20,222
2022-12-02 $33.47 $34.82 $33.44 $34.76 $34.76 13,185
2022-12-01 $33.95 $34.03 $33.64 $33.72 $33.72 124,128
2022-11-30 $33.68 $34.25 $33.67 $34.02 $34.02 108,293
2022-11-29 $32.75 $32.92 $32.64 $32.81 $32.81 9,064
2022-11-28 $31.61 $32.14 $31.61 $31.91 $31.91 23,327
2022-11-25 $31.75 $31.80 $31.60 $31.61 $31.61 10,437
2022-11-23 $31.87 $31.94 $31.73 $31.94 $31.94 17,004
2022-11-22 $31.72 $31.77 $31.48 $31.58 $31.58 5,760
2022-11-21 $32.44 $32.62 $32.37 $32.45 $32.45 20,328
2022-11-18 $32.74 $32.98 $32.74 $32.85 $32.85 38,419
2022-11-17 $32.36 $33.38 $32.33 $33.33 $33.33 9,189
2022-11-16 $33.08 $33.08 $32.66 $32.76 $32.76 18,009
2022-11-15 $33.55 $33.73 $33.34 $33.49 $33.49 10,945
2022-11-14 $32.21 $32.57 $32.18 $32.37 $32.37 16,308
2022-11-11 $30.95 $31.44 $30.81 $31.33 $31.33 241,492
2022-11-10 $30.29 $30.58 $30.28 $30.47 $30.47 18,950
2022-11-09 $29.64 $29.81 $29.25 $29.32 $29.32 6,702
2022-11-08 $30.14 $30.34 $30.00 $30.31 $30.31 3,507
2022-11-07 $30.69 $30.71 $30.46 $30.59 $30.59 14,002
2022-11-04 $30.14 $30.14 $29.53 $30.13 $30.13 27,050
2022-11-03 $28.00 $28.77 $28.00 $28.62 $28.62 5,909
2022-11-02 $27.92 $28.36 $27.89 $27.99 $27.99 48,711
2022-11-01 $27.64 $27.75 $27.32 $27.55 $27.55 30,304
2022-10-31 $26.83 $26.93 $26.57 $26.67 $26.67 46,300
2022-10-28 $27.41 $27.50 $27.29 $27.41 $27.41 9,183
2022-10-27 $28.38 $28.71 $28.34 $28.36 $28.36 43,309
2022-10-26 $27.98 $28.84 $27.98 $28.71 $28.71 13,614
2022-10-25 $27.48 $27.64 $27.44 $27.55 $27.55 33,204
2022-10-24 $27.51 $27.51 $26.75 $27.19 $27.19 26,686
2022-10-21 $28.88 $29.53 $28.88 $29.53 $29.53 87,520
2022-10-20 $29.21 $29.32 $28.77 $28.84 $28.84 1,881
2022-10-19 $29.17 $29.17 $28.93 $28.94 $28.94 2,561
2022-10-18 $29.84 $29.86 $29.38 $29.54 $29.54 13,341
2022-10-17 $29.15 $29.50 $29.15 $29.21 $29.21 31,775
2022-10-14 $28.96 $28.96 $28.55 $28.55 $28.55 8,792
2022-10-13 $27.63 $28.65 $27.63 $28.56 $28.56 143,541
2022-10-12 $28.37 $28.42 $28.21 $28.26 $28.26 3,405
2022-10-11 $28.61 $28.81 $28.41 $28.59 $28.59 9,973
2022-10-10 $29.09 $29.09 $28.73 $28.83 $28.83 144,442
2022-10-07 $29.96 $29.96 $29.57 $29.57 $29.57 26,457
2022-10-06 $30.65 $30.74 $30.44 $30.44 $30.44 3,743
2022-10-05 $30.86 $31.02 $30.68 $30.81 $30.81 12,223
2022-10-04 $30.52 $30.96 $30.38 $30.78 $30.78 42,243
2022-10-03 $29.45 $29.71 $29.45 $29.68 $29.68 2,871
2022-09-30 $29.29 $29.53 $29.21 $29.24 $29.24 29,001
2022-09-29 $29.69 $29.69 $28.95 $29.22 $29.22 31,469
2022-09-28 $29.99 $30.38 $29.91 $30.34 $30.34 13,944
2022-09-27 $30.67 $30.74 $30.36 $30.37 $30.37 3,417
2022-09-26 $30.46 $30.49 $30.28 $30.34 $30.34 2,868
2022-09-23 $30.63 $30.63 $30.33 $30.41 $30.41 1,444
2022-09-22 $31.28 $31.38 $31.13 $31.16 $31.16 6,724
2022-09-21 $31.51 $31.75 $31.41 $31.45 $31.45 3,613
2022-09-20 $32.04 $32.37 $31.97 $32.05 $32.05 52,855
2022-09-19 $32.12 $32.31 $32.12 $32.31 $32.31 5,148
2022-09-16 $33.01 $33.03 $32.78 $32.82 $32.82 4,815
2022-09-15 $33.36 $33.49 $33.19 $33.24 $33.24 9,663
2022-09-14 $33.55 $33.66 $33.39 $33.49 $33.49 12,503
2022-09-13 $33.82 $33.88 $33.49 $33.49 $33.49 3,233
2022-09-12 $34.10 $34.46 $34.10 $34.37 $34.37 1,573
2022-09-09 $33.95 $34.12 $33.95 $34.10 $34.10 4,187
2022-09-08 $33.32 $33.51 $33.32 $33.50 $33.50 1,205
2022-09-07 $33.41 $33.76 $33.33 $33.76 $33.76 7,320
2022-09-06 $33.68 $33.68 $33.36 $33.39 $33.39 6,745
2022-09-02 $34.24 $34.24 $33.86 $33.86 $33.86 1,729
2022-09-01 $34.46 $34.46 $34.20 $34.36 $34.36 2,154
2022-08-31 $34.60 $34.70 $34.44 $34.47 $34.47 4,597
2022-08-30 $34.40 $34.40 $33.92 $33.95 $33.95 4,636
2022-08-29 $34.75 $34.81 $34.49 $34.49 $34.49 3,411
2022-08-26 $35.60 $35.69 $34.72 $34.77 $34.77 10,961
2022-08-25 $34.17 $34.55 $34.13 $34.55 $34.55 3,431
2022-08-24 $33.66 $34.09 $33.37 $33.84 $33.84 7,705
2022-08-23 $34.24 $34.29 $34.02 $34.18 $34.18 5,013
2022-08-22 $34.34 $34.54 $34.34 $34.38 $34.38 11,205
2022-08-19 $34.36 $34.36 $34.21 $34.30 $34.30 1,731
2022-08-18 $34.41 $34.41 $34.18 $34.34 $34.34 2,015
2022-08-17 $34.75 $34.91 $34.55 $34.69 $34.69 12,965
2022-08-16 $35.00 $35.12 $34.88 $34.99 $34.99 5,222
2022-08-15 $35.10 $35.16 $35.00 $35.07 $35.07 2,601
2022-08-12 $34.79 $35.19 $34.77 $35.15 $35.15 2,562
2022-08-11 $35.04 $35.53 $35.01 $35.01 $35.01 2,347
2022-08-10 $34.54 $34.84 $34.54 $34.84 $34.84 4,225
2022-08-09 $34.90 $34.90 $34.69 $34.78 $34.78 2,611
2022-08-08 $34.95 $35.06 $34.92 $34.93 $34.93 3,303
2022-08-05 $34.75 $35.07 $34.75 $35.02 $35.02 19,823
2022-08-04 $34.97 $35.23 $34.88 $34.90 $34.90 12,027
2022-08-03 $34.07 $34.48 $34.07 $34.48 $34.48 2,472
2022-08-02 $33.87 $34.50 $33.87 $34.29 $34.29 5,834
2022-08-01 $34.82 $34.92 $34.48 $34.56 $34.56 14,636
2022-07-29 $35.62 $35.79 $35.46 $35.79 $35.79 5,105
2022-07-28 $36.67 $36.67 $35.97 $36.45 $36.45 2,248
2022-07-27 $36.11 $36.31 $35.88 $36.31 $36.31 8,246
2022-07-26 $36.36 $36.40 $36.00 $36.05 $36.05 2,403
2022-07-25 $36.42 $36.53 $36.17 $36.32 $36.32 25,124
2022-07-22 $37.08 $37.08 $36.48 $36.52 $36.52 10,785
2022-07-21 $37.15 $37.34 $37.11 $37.31 $37.31 1,286
2022-07-20 $37.21 $37.34 $36.90 $37.09 $37.09 7,744
2022-07-19 $37.19 $37.37 $37.12 $37.29 $37.29 4,171
2022-07-18 $37.05 $37.40 $36.97 $36.97 $36.97 15,082
2022-07-15 $36.43 $36.49 $36.16 $36.49 $36.49 8,571
2022-07-14 $37.30 $37.30 $37.07 $37.21 $37.21 3,419
2022-07-13 $36.97 $37.50 $36.94 $37.26 $37.26 10,199
2022-07-12 $37.89 $37.89 $37.45 $37.61 $37.61 7,258
2022-07-11 $38.38 $38.52 $38.26 $38.30 $38.30 4,002
2022-07-08 $39.38 $39.77 $39.38 $39.49 $39.49 6,709
2022-07-07 $39.46 $40.02 $39.46 $39.89 $39.89 13,879
2022-07-06 $39.28 $39.28 $38.73 $39.15 $39.15 45,481
2022-07-05 $38.77 $39.25 $38.56 $39.25 $39.25 3,301
2022-07-01 $39.84 $39.92 $39.62 $39.91 $39.91 5,754
2022-06-30 $39.32 $40.00 $39.24 $40.00 $40.00 9,331
2022-06-29 $39.37 $39.58 $39.21 $39.56 $39.56 9,078
2022-06-28 $40.48 $40.48 $39.89 $39.92 $39.92 2,843
2022-06-27 $39.76 $40.00 $39.73 $39.85 $39.85 5,355
2022-06-24 $38.98 $39.43 $38.98 $39.39 $39.39 8,208
2022-06-23 $38.29 $38.69 $38.23 $38.41 $38.41 4,648
2022-06-22 $37.91 $38.27 $37.88 $37.98 $37.98 21,145
2022-06-21 $38.07 $38.19 $37.83 $38.06 $38.06 2,905
2022-06-17 $37.52 $37.52 $37.00 $37.10 $37.10 5,146
2022-06-16 $36.65 $36.95 $36.58 $36.79 $36.79 4,276
2022-06-15 $37.17 $37.54 $37.07 $37.38 $37.38 8,253
2022-06-14 $36.40 $36.70 $36.38 $36.54 $36.54 30,335
2022-06-13 $36.71 $36.71 $36.17 $36.26 $36.26 6,217
2022-06-10 $37.74 $37.74 $37.34 $37.44 $37.44 4,262
2022-06-09 $37.63 $37.83 $37.26 $37.26 $37.26 6,174
2022-06-08 $38.55 $38.89 $38.54 $38.67 $38.08 10,112
2022-06-07 $37.74 $38.18 $37.74 $38.18 $37.59 1,802
2022-06-06 $37.81 $37.91 $37.41 $37.50 $36.92 5,945
2022-06-03 $37.42 $37.45 $37.20 $37.20 $36.63 1,873
2022-06-02 $37.35 $37.69 $37.11 $37.59 $37.02 5,687
2022-06-01 $37.68 $37.69 $36.90 $36.97 $36.40 2,720
2022-05-31 $37.59 $37.63 $37.30 $37.32 $36.75 4,759
2022-05-27 $36.39 $36.74 $36.18 $36.68 $36.12 19,261
2022-05-26 $35.62 $36.71 $35.62 $36.52 $35.96 5,566
2022-05-25 $35.74 $35.92 $35.55 $35.87 $35.32 11,128
2022-05-24 $35.84 $35.85 $35.55 $35.71 $35.16 3,238
2022-05-23 $36.77 $36.80 $36.63 $36.80 $36.24 2,121
2022-05-20 $36.76 $36.77 $36.12 $36.63 $36.07 6,387
2022-05-19 $36.53 $36.85 $36.53 $36.85 $36.28 2,816
2022-05-18 $36.10 $36.48 $35.95 $35.96 $35.41 10,219
2022-05-17 $36.50 $36.52 $36.18 $36.52 $35.96 4,002
2022-05-16 $35.56 $35.94 $35.52 $35.94 $35.39 1,395
2022-05-13 $35.39 $35.75 $35.39 $35.75 $35.20 644
2022-05-12 $34.47 $35.09 $34.38 $34.89 $34.36 2,628
2022-05-11 $35.60 $35.76 $34.91 $34.92 $34.38 4,455
2022-05-10 $35.81 $35.81 $35.20 $35.34 $34.80 5,316
2022-05-09 $35.45 $35.45 $35.00 $35.07 $34.53 8,431
2022-05-06 $36.55 $36.55 $36.10 $36.19 $35.63 4,517
2022-05-05 $37.74 $37.74 $36.64 $36.93 $36.36 4,451
2022-05-04 $37.79 $38.64 $37.59 $38.64 $38.05 2,231
2022-05-03 $38.25 $38.25 $37.96 $38.24 $37.66 6,851
2022-05-02 $37.50 $37.62 $37.08 $37.62 $37.04 3,859
2022-04-29 $38.30 $38.37 $37.60 $37.60 $37.02 4,693
2022-04-28 $37.25 $37.25 $36.81 $37.21 $36.64 8,313
2022-04-27 $36.54 $37.01 $36.54 $36.91 $36.34 4,550
2022-04-26 $36.45 $36.60 $35.84 $35.84 $35.29 5,569
2022-04-25 $36.09 $36.76 $36.02 $36.71 $36.15 44,928
2022-04-22 $37.87 $37.90 $37.33 $37.47 $36.89 5,767
2022-04-21 $38.50 $38.52 $37.06 $37.21 $36.64 57,090
2022-04-20 $39.63 $39.63 $38.87 $38.89 $38.29 3,581
2022-04-19 $39.54 $40.00 $39.54 $40.00 $39.38 4,694
2022-04-18 $39.60 $40.01 $39.53 $39.65 $39.04 3,793
2022-04-14 $40.51 $40.51 $40.27 $40.27 $39.65 13,529
2022-04-13 $39.72 $40.20 $39.58 $40.17 $39.55 4,071
2022-04-12 $40.21 $40.21 $39.59 $39.81 $39.20 6,417
2022-04-11 $39.91 $40.11 $39.65 $39.73 $39.12 5,358
2022-04-08 $40.55 $40.84 $40.27 $40.69 $40.06 6,289
2022-04-07 $41.01 $41.01 $40.07 $40.39 $39.77 11,701
2022-04-06 $41.43 $41.43 $41.08 $41.35 $40.71 14,454
2022-04-05 $42.19 $42.19 $41.25 $41.25 $40.61 7,415
2022-04-04 $41.77 $42.12 $41.55 $41.99 $41.34 21,317
2022-04-01 $41.14 $41.14 $40.75 $40.88 $40.25 3,953
2022-03-31 $40.59 $40.59 $39.94 $39.94 $39.33 4,733
2022-03-30 $41.13 $41.63 $41.01 $41.01 $40.38 3,793
2022-03-29 $41.63 $41.63 $41.14 $41.14 $40.51 36,828
2022-03-28 $40.44 $40.70 $40.43 $40.70 $40.07 850
2022-03-25 $40.77 $40.91 $40.56 $40.75 $40.13 12,806
2022-03-24 $41.53 $41.68 $41.37 $41.54 $40.90 7,736
2022-03-23 $41.00 $41.33 $40.78 $41.15 $40.52 2,817
2022-03-22 $41.25 $41.86 $40.87 $41.51 $40.87 31,325
2022-03-21 $40.34 $40.53 $39.58 $40.29 $39.67 4,317
2022-03-18 $39.19 $41.46 $39.01 $41.04 $40.41 8,348
2022-03-17 $39.01 $39.01 $38.15 $38.82 $38.22 15,560
2022-03-16 $37.54 $39.89 $37.04 $39.87 $39.26 35,927
2022-03-15 $33.57 $34.68 $33.38 $34.31 $33.78 28,669
2022-03-14 $36.16 $36.22 $34.97 $35.05 $34.51 25,087
2022-03-11 $39.20 $39.20 $37.64 $37.64 $37.06 14,289
2022-03-10 $39.27 $39.27 $38.85 $38.98 $38.38 6,451
2022-03-09 $39.87 $40.25 $39.63 $40.25 $39.63 6,529
2022-03-08 $39.80 $39.80 $39.15 $39.62 $39.01 4,771
2022-03-07 $40.56 $40.73 $40.13 $40.26 $39.64 12,830
2022-03-04 $41.50 $41.50 $40.90 $41.12 $40.48 8,945
2022-03-03 $42.90 $42.90 $42.26 $42.26 $41.61 6,749
2022-03-02 $43.03 $43.03 $42.54 $43.01 $42.35 9,425
2022-03-01 $43.26 $43.72 $43.02 $43.28 $42.62 9,817
2022-02-28 $42.83 $43.56 $42.80 $43.52 $42.85 4,174
2022-02-25 $43.69 $44.02 $43.27 $44.02 $43.34 3,210
2022-02-24 $42.22 $43.42 $42.21 $43.42 $42.75 11,018
2022-02-23 $44.60 $44.60 $43.82 $43.82 $43.14 4,648
2022-02-22 $44.63 $44.70 $44.20 $44.24 $43.56 3,872
2022-02-18 $45.49 $45.62 $45.21 $45.39 $44.69 5,198
2022-02-17 $45.77 $46.14 $45.54 $45.67 $44.97 23,828
2022-02-16 $45.85 $46.46 $45.77 $46.29 $45.58 12,323
2022-02-15 $45.48 $46.24 $45.46 $46.17 $45.46 3,907
2022-02-14 $45.34 $45.34 $44.92 $45.09 $44.39 2,180
2022-02-11 $45.89 $46.00 $45.39 $45.58 $44.88 4,886
2022-02-10 $46.42 $47.37 $46.42 $46.86 $46.14 20,021
2022-02-09 $46.42 $47.04 $46.42 $46.95 $46.23 8,164
2022-02-08 $45.69 $46.26 $45.65 $46.23 $45.52 14,550
2022-02-07 $45.69 $45.81 $45.39 $45.60 $44.89 47,001
2022-02-04 $45.28 $45.67 $45.01 $45.53 $44.83 6,503
2022-02-03 $45.40 $45.56 $45.09 $45.26 $44.56 13,993
2022-02-02 $46.40 $46.40 $45.46 $45.70 $45.00 6,107
2022-02-01 $46.18 $46.29 $45.74 $46.22 $45.51 4,540
2022-01-31 $44.82 $46.00 $44.20 $45.81 $45.11 10,349
2022-01-28 $44.12 $44.29 $43.72 $44.28 $43.60 8,221
2022-01-27 $45.04 $45.04 $44.30 $44.30 $43.62 8,634
2022-01-26 $46.23 $46.23 $45.26 $45.34 $44.64 5,951
2022-01-25 $46.05 $46.22 $45.76 $46.07 $45.36 6,220
2022-01-24 $46.60 $46.60 $45.50 $46.46 $45.75 13,708
2022-01-21 $47.72 $47.72 $46.85 $47.21 $46.48 14,913
2022-01-20 $48.54 $48.89 $47.79 $47.85 $47.11 11,303
2022-01-19 $48.05 $48.05 $47.66 $47.70 $46.97 4,210
2022-01-18 $47.25 $47.76 $46.94 $47.56 $46.83 6,601
2022-01-14 $47.46 $47.60 $47.38 $47.54 $46.81 15,978
2022-01-13 $47.70 $47.70 $47.05 $47.11 $46.38 17,789
2022-01-12 $48.42 $48.58 $48.25 $48.34 $47.60 7,022
2022-01-11 $47.04 $47.96 $46.95 $47.84 $47.10 8,509
2022-01-10 $47.03 $47.09 $46.70 $46.96 $46.24 6,839
2022-01-07 $46.68 $46.96 $46.66 $46.68 $45.96 4,255
2022-01-06 $46.72 $46.95 $46.40 $46.68 $45.97 8,406
2022-01-05 $47.22 $47.53 $46.68 $46.72 $46.00 27,599
2022-01-04 $48.25 $48.25 $47.87 $48.13 $47.39 7,383
2022-01-03 $48.12 $48.53 $47.83 $48.33 $47.59 16,863
2021-12-31 $47.98 $48.27 $47.74 $47.93 $47.19 11,114
2021-12-30 $46.54 $47.94 $46.27 $47.71 $46.98 31,251
2021-12-29 $46.63 $46.65 $46.22 $46.56 $45.84 25,486
2021-12-28 $47.18 $47.41 $46.95 $47.08 $46.36 19,117
2021-12-27 $47.00 $47.58 $47.00 $47.44 $46.71 8,092
2021-12-23 $46.93 $47.38 $46.40 $46.93 $46.21 21,023
2021-12-22 $46.06 $46.59 $46.06 $46.50 $45.79 7,350
2021-12-21 $45.66 $46.24 $45.66 $46.11 $45.40 11,231
2021-12-20 $45.38 $45.41 $44.86 $45.35 $44.65 20,043
2021-12-17 $46.15 $46.64 $46.00 $46.44 $45.73 6,453
2021-12-16 $46.84 $47.55 $46.27 $46.41 $45.70 8,696
2021-12-15 $46.39 $46.39 $45.37 $45.99 $45.28 40,136
2021-12-14 $46.72 $47.00 $46.57 $46.99 $46.27 27,257
2021-12-13 $48.15 $48.15 $47.00 $47.31 $46.58 18,585
2021-12-10 $49.88 $50.10 $49.88 $50.08 $47.52 2,446
2021-12-09 $50.46 $50.54 $49.93 $50.10 $47.54 2,836
2021-12-08 $49.49 $50.27 $49.38 $49.96 $47.41 10,394
2021-12-07 $49.78 $49.78 $49.26 $49.40 $46.88 18,090
2021-12-06 $48.79 $48.87 $48.13 $48.70 $46.22 33,333
2021-12-03 $50.33 $50.33 $49.00 $49.18 $46.67 4,278
2021-12-02 $50.21 $50.50 $49.56 $49.88 $47.33 6,384
2021-12-01 $51.52 $51.52 $50.30 $50.73 $48.14 5,193
2021-11-30 $51.65 $51.94 $51.28 $51.77 $49.13 7,489
2021-11-29 $51.62 $51.87 $51.60 $51.70 $49.06 6,995
2021-11-26 $51.75 $51.77 $51.30 $51.50 $48.87 5,633
2021-11-24 $51.89 $52.18 $51.54 $52.00 $49.35 4,114
2021-11-23 $52.12 $52.19 $51.62 $51.85 $49.20 27,698
2021-11-22 $52.34 $52.40 $52.08 $52.11 $49.45 13,181
2021-11-19 $52.27 $52.75 $52.27 $52.52 $49.84 3,066
2021-11-18 $52.39 $52.39 $51.45 $52.02 $49.37 9,308
2021-11-17 $53.45 $53.45 $52.69 $53.14 $50.43 9,621
2021-11-16 $53.20 $53.20 $52.57 $53.17 $50.45 11,781
2021-11-15 $53.19 $53.20 $53.06 $53.06 $50.35 20,359
2021-11-12 $52.91 $53.20 $52.91 $53.19 $50.48 17,497
2021-11-11 $52.63 $53.24 $52.54 $53.24 $50.52 17,212
2021-11-10 $51.60 $51.74 $51.14 $51.31 $48.70 6,188
2021-11-09 $51.77 $51.77 $51.37 $51.68 $49.04 9,328
2021-11-08 $51.21 $51.70 $51.19 $51.65 $49.02 22,318
2021-11-05 $51.50 $51.50 $50.90 $50.90 $48.30 7,434
2021-11-04 $52.07 $52.46 $51.79 $52.00 $49.35 37,581
2021-11-03 $51.94 $51.94 $50.92 $51.82 $49.18 16,298
2021-11-02 $51.81 $51.94 $51.35 $51.35 $48.73 39,384
2021-11-01 $49.19 $53.33 $49.19 $53.20 $50.49 163,533
2021-10-29 $49.47 $49.78 $49.39 $49.39 $46.87 13,753
2021-10-28 $49.54 $49.54 $49.30 $49.43 $46.91 5,475
2021-10-27 $50.32 $50.40 $50.00 $50.03 $47.47 2,050
2021-10-26 $50.98 $51.12 $50.51 $50.67 $48.09 5,727
2021-10-25 $51.19 $51.35 $50.94 $51.35 $48.73 2,541
2021-10-22 $51.52 $51.63 $50.88 $51.10 $48.49 10,539
2021-10-21 $51.39 $51.55 $51.18 $51.44 $48.82 3,625
2021-10-20 $51.57 $51.80 $51.31 $51.65 $49.02 14,623
2021-10-19 $51.27 $51.56 $51.13 $51.55 $48.92 5,020
2021-10-18 $49.97 $50.81 $49.97 $50.50 $47.92 6,423
2021-10-15 $50.62 $50.62 $49.92 $50.09 $47.54 38,221
2021-10-14 $50.34 $50.62 $50.22 $50.27 $47.71 10,353
2021-10-13 $50.01 $50.50 $50.01 $50.36 $47.79 17,449
2021-10-12 $50.26 $50.40 $49.64 $49.64 $47.11 32,619
2021-10-11 $50.31 $50.60 $49.46 $49.75 $47.21 24,728
2021-10-08 $50.14 $50.82 $50.02 $50.42 $47.84 9,991
2021-10-07 $50.80 $51.43 $49.71 $51.08 $48.47 32,698
2021-10-06 $50.04 $50.12 $49.29 $49.92 $47.37 29,384
2021-10-05 $49.42 $50.17 $49.42 $50.01 $47.46 14,361
2021-10-04 $49.75 $50.00 $49.05 $49.39 $46.87 17,746
2021-10-01 $50.76 $50.76 $50.07 $50.33 $47.76 4,791
2021-09-30 $50.53 $51.07 $50.53 $50.88 $48.29 5,794
2021-09-29 $49.75 $49.75 $49.11 $49.31 $46.80 11,183
2021-09-28 $50.05 $50.05 $49.61 $49.75 $47.21 5,827
2021-09-27 $49.68 $49.85 $49.42 $49.75 $47.21 8,309
2021-09-24 $50.38 $50.38 $50.00 $50.00 $47.45 5,662
2021-09-23 $51.77 $51.81 $51.58 $51.62 $48.99 5,644
2021-09-22 $51.37 $52.12 $51.37 $51.80 $49.16 4,338
2021-09-21 $50.21 $50.83 $50.21 $50.49 $47.92 34,865
2021-09-20 $49.95 $50.20 $49.16 $49.49 $46.97 18,157
2021-09-17 $51.69 $51.69 $51.50 $51.56 $48.93 5,097
2021-09-16 $51.92 $51.92 $51.21 $51.34 $48.72 49,504
2021-09-15 $53.28 $53.28 $52.92 $53.21 $50.50 5,533
2021-09-14 $54.09 $54.09 $53.16 $53.23 $50.51 12,362
2021-09-13 $54.36 $54.70 $54.05 $54.48 $51.70 5,004
2021-09-10 $55.11 $55.11 $54.42 $54.74 $51.95 24,672
2021-09-09 $53.94 $54.60 $53.94 $54.59 $51.81 5,581
2021-09-08 $54.72 $55.03 $54.11 $54.13 $51.37 13,510
2021-09-07 $55.00 $55.50 $55.00 $55.33 $52.51 26,830
2021-09-03 $54.75 $55.00 $54.66 $54.80 $52.01 7,502
2021-09-02 $54.28 $55.00 $54.28 $54.59 $51.81 8,388
2021-09-01 $53.42 $54.66 $53.42 $54.28 $51.51 25,678
2021-08-31 $53.29 $53.60 $53.29 $53.49 $50.76 3,222
2021-08-30 $52.62 $53.37 $52.62 $53.03 $50.33 15,130
2021-08-27 $52.36 $53.25 $52.36 $52.80 $50.11 5,744
2021-08-26 $52.71 $53.30 $52.49 $52.49 $49.81 6,844
2021-08-25 $52.99 $53.40 $52.70 $52.75 $50.06 25,425
2021-08-24 $52.35 $53.38 $52.35 $53.38 $50.66 24,393
2021-08-23 $50.53 $52.13 $50.51 $52.01 $49.36 11,983
2021-08-20 $50.17 $50.48 $49.68 $49.75 $47.21 44,723
2021-08-19 $51.50 $51.69 $50.74 $50.89 $48.29 18,056
2021-08-18 $52.03 $52.51 $51.93 $51.93 $49.28 13,559
2021-08-17 $51.87 $52.84 $51.14 $51.65 $49.02 32,820
2021-08-16 $53.40 $53.41 $53.21 $53.23 $50.51 4,923
2021-08-13 $54.13 $54.13 $53.83 $53.92 $51.17 4,467
2021-08-12 $53.67 $53.87 $53.30 $53.33 $50.61 22,864
2021-08-11 $54.66 $54.92 $54.23 $54.50 $51.72 10,269
2021-08-10 $53.89 $54.12 $53.72 $54.05 $51.29 34,905
2021-08-09 $53.27 $53.52 $53.27 $53.40 $50.68 16,014
2021-08-06 $52.35 $52.73 $51.79 $52.12 $49.46 20,639
2021-08-05 $52.40 $52.95 $51.98 $52.55 $49.87 16,188
2021-08-04 $53.14 $53.68 $53.14 $53.33 $50.61 7,611
2021-08-03 $52.37 $52.85 $52.37 $52.66 $49.97 5,847
2021-08-02 $52.74 $53.19 $52.73 $52.90 $50.20 13,772
2021-07-30 $51.13 $52.64 $51.13 $52.20 $49.54 14,819
2021-07-29 $52.24 $52.24 $51.48 $51.57 $48.94 6,424
2021-07-28 $50.39 $52.21 $50.28 $51.78 $49.14 27,713
2021-07-27 $48.92 $49.28 $48.01 $48.40 $45.93 55,589
2021-07-26 $51.84 $51.95 $51.33 $51.48 $48.85 43,433
2021-07-23 $54.12 $54.12 $53.44 $53.94 $51.19 29,680
2021-07-22 $55.67 $55.89 $55.58 $55.58 $52.75 3,686
2021-07-21 $54.79 $55.95 $54.79 $55.95 $53.10 5,043
2021-07-20 $54.46 $54.76 $54.35 $54.63 $51.84 18,534
2021-07-19 $55.41 $55.42 $54.93 $55.42 $52.59 75,046
2021-07-16 $56.85 $57.02 $56.07 $56.28 $53.41 14,522
2021-07-15 $57.00 $57.40 $56.70 $56.75 $53.86 5,802
2021-07-14 $57.03 $57.39 $56.70 $56.84 $53.94 47,155
2021-07-13 $56.75 $57.08 $56.60 $56.86 $53.96 7,072
2021-07-12 $56.39 $56.91 $56.28 $56.41 $53.53 22,651
2021-07-09 $56.03 $56.25 $55.81 $56.14 $53.28 11,096
2021-07-08 $55.26 $55.33 $54.87 $55.31 $52.49 12,051
2021-07-07 $56.96 $56.98 $56.35 $56.64 $53.75 15,804
2021-07-06 $56.45 $56.50 $56.06 $56.16 $53.30 30,649
2021-07-02 $56.65 $56.77 $56.55 $56.68 $53.79 8,343
2021-07-01 $57.98 $57.99 $57.35 $57.61 $54.67 13,482
2021-06-30 $57.39 $57.93 $57.39 $57.77 $54.82 52,840
2021-06-29 $57.94 $58.00 $57.85 $57.90 $54.95 6,001
2021-06-28 $57.95 $58.48 $57.84 $58.48 $55.50 6,101
2021-06-25 $57.59 $57.83 $57.59 $57.64 $54.70 6,885
2021-06-24 $57.08 $57.43 $57.08 $57.12 $54.21 5,450
2021-06-23 $56.35 $57.00 $56.35 $56.71 $53.82 5,291
2021-06-22 $55.80 $56.31 $55.80 $56.16 $53.30 5,715
2021-06-21 $55.50 $55.82 $55.45 $55.69 $52.85 8,738
2021-06-18 $55.29 $55.93 $55.29 $55.93 $53.08 1,993
2021-06-17 $55.79 $56.45 $55.79 $56.16 $53.30 7,989
2021-06-16 $56.00 $56.10 $54.45 $54.47 $51.69 102,515
2021-06-15 $57.30 $57.75 $56.44 $56.57 $53.68 17,536
2021-06-14 $57.36 $57.97 $57.31 $57.41 $54.48 10,181
2021-06-11 $57.23 $57.52 $57.14 $57.31 $54.39 10,217
2021-06-10 $57.34 $57.72 $57.28 $57.42 $54.49 5,671
2021-06-09 $57.62 $57.76 $57.32 $57.32 $53.87 14,404
2021-06-08 $57.28 $57.57 $56.75 $57.39 $53.94 18,962
2021-06-07 $57.46 $57.84 $57.40 $57.42 $53.97 7,298
2021-06-04 $57.52 $57.82 $57.52 $57.56 $54.10 13,987
2021-06-03 $57.40 $57.89 $57.40 $57.50 $54.04 4,273
2021-06-02 $57.78 $57.99 $57.37 $57.81 $54.33 28,318
2021-06-01 $57.54 $57.96 $57.32 $57.69 $54.22 13,809
2021-05-28 $56.74 $57.38 $56.31 $56.47 $53.07 21,361
2021-05-27 $57.09 $57.88 $57.03 $57.69 $54.22 15,048
2021-05-26 $56.89 $57.30 $56.89 $57.23 $53.78 15,037
2021-05-25 $56.37 $56.93 $56.11 $56.57 $53.17 14,700
2021-05-24 $55.61 $56.00 $55.61 $55.81 $52.45 12,553
2021-05-21 $55.74 $55.74 $55.15 $55.30 $51.98 9,525
2021-05-20 $55.51 $55.71 $55.29 $55.58 $52.24 21,701
2021-05-19 $54.31 $55.51 $54.31 $55.51 $52.17 60,281
2021-05-18 $54.31 $54.99 $54.26 $54.81 $51.51 37,347
2021-05-17 $53.46 $53.92 $53.46 $53.75 $50.52 22,578
2021-05-14 $52.74 $53.51 $52.74 $53.32 $50.11 43,612
2021-05-13 $53.10 $53.24 $52.24 $52.56 $49.40 22,499
2021-05-12 $53.67 $53.67 $53.00 $53.18 $49.98 6,270
2021-05-11 $52.96 $53.80 $52.96 $53.70 $50.47 37,131
2021-05-10 $54.76 $54.76 $53.66 $53.69 $50.46 18,727
2021-05-07 $54.81 $55.21 $54.66 $54.80 $51.50 25,413
2021-05-06 $55.24 $55.49 $55.07 $55.07 $51.76 11,113
2021-05-05 $55.63 $56.07 $55.49 $55.49 $52.15 11,796
2021-05-04 $56.03 $56.03 $55.15 $55.41 $52.08 55,916
2021-05-03 $56.14 $56.29 $55.96 $56.05 $52.68 8,520
2021-04-30 $56.42 $56.57 $56.11 $56.13 $52.75 6,898
2021-04-29 $57.10 $57.10 $56.30 $56.73 $53.32 3,472
2021-04-28 $57.00 $57.37 $56.97 $57.20 $53.76 13,826
2021-04-27 $57.14 $57.48 $56.73 $56.81 $53.39 25,781
2021-04-26 $56.64 $57.14 $56.63 $57.09 $53.66 7,078
2021-04-23 $56.81 $57.14 $56.81 $57.13 $53.69 5,794
2021-04-22 $56.59 $56.91 $56.24 $56.51 $53.11 11,324
2021-04-21 $55.91 $56.43 $55.90 $56.30 $52.91 23,239
2021-04-20 $56.13 $56.21 $55.68 $55.91 $52.55 7,297
2021-04-19 $55.96 $56.19 $55.79 $56.19 $52.81 52,622
2021-04-16 $55.48 $55.78 $55.31 $55.78 $52.42 13,191
2021-04-15 $55.26 $55.40 $55.00 $55.32 $51.99 15,232
2021-04-14 $54.99 $55.23 $54.82 $54.82 $51.52 35,621
2021-04-13 $54.47 $54.68 $54.27 $54.37 $51.10 27,459
2021-04-12 $54.75 $54.75 $54.21 $54.36 $51.09 22,974
2021-04-09 $55.13 $55.37 $54.98 $55.37 $52.04 9,729
2021-04-08 $55.80 $56.22 $55.77 $55.79 $52.43 26,233
2021-04-07 $54.82 $55.06 $54.60 $55.06 $51.75 28,181
2021-04-06 $55.10 $56.20 $55.10 $55.74 $52.39 14,208
2021-04-05 $55.54 $55.87 $55.15 $55.78 $52.42 52,378
2021-04-01 $55.68 $55.91 $55.40 $55.56 $52.22 9,944
2021-03-31 $54.70 $55.30 $54.61 $55.07 $51.76 56,304
2021-03-30 $54.82 $55.72 $54.73 $55.70 $52.35 11,692
2021-03-29 $54.83 $54.86 $54.11 $54.55 $51.27 10,678
2021-03-26 $54.41 $55.01 $53.96 $54.85 $51.55 32,352
2021-03-25 $53.58 $53.97 $53.00 $53.81 $50.57 14,142
2021-03-24 $54.97 $54.97 $53.37 $53.39 $50.18 112,268
2021-03-23 $56.56 $56.56 $55.72 $55.91 $52.55 61,202
2021-03-22 $58.11 $58.39 $57.87 $57.98 $54.49 21,793
2021-03-19 $57.24 $58.13 $57.24 $58.11 $54.61 8,391
2021-03-18 $58.53 $58.76 $57.77 $57.99 $54.50 42,039
2021-03-17 $58.30 $59.30 $58.02 $58.73 $55.20 71,230
2021-03-16 $58.46 $59.02 $58.36 $58.83 $55.29 16,111
2021-03-15 $57.00 $57.65 $57.00 $57.43 $53.98 60,449
2021-03-12 $56.56 $57.88 $56.56 $57.84 $54.36 169,554
2021-03-11 $56.75 $58.20 $56.75 $57.92 $54.44 534,592
2021-03-10 $55.57 $55.61 $54.71 $55.13 $51.82 146,862
2021-03-09 $54.19 $55.41 $54.11 $55.05 $51.74 107,941
2021-03-08 $53.90 $54.07 $53.00 $53.21 $50.01 56,401
2021-03-05 $56.93 $56.93 $55.06 $56.62 $53.21 32,497
2021-03-04 $57.80 $57.83 $56.47 $56.69 $53.28 73,641
2021-03-03 $59.60 $59.84 $58.58 $58.61 $55.08 54,801
2021-03-02 $59.56 $59.56 $58.85 $58.97 $55.42 29,466
2021-03-01 $59.93 $60.98 $59.44 $60.98 $57.31 29,049
2021-02-26 $58.75 $59.22 $58.17 $58.82 $55.28 26,940
2021-02-25 $59.93 $60.07 $58.78 $58.87 $55.33 27,807
2021-02-24 $58.87 $59.30 $57.85 $59.08 $55.53 63,090
2021-02-23 $60.21 $61.26 $59.29 $60.90 $57.24 146,916
2021-02-22 $61.62 $61.83 $60.77 $60.77 $57.11 51,337
2021-02-19 $63.92 $64.29 $63.62 $63.64 $59.81 30,515
2021-02-18 $63.33 $63.52 $62.53 $63.35 $59.54 40,589
2021-02-17 $65.70 $65.90 $64.80 $65.23 $61.31 71,861
2021-02-16 $65.10 $65.75 $64.85 $65.00 $61.09 88,710
2021-02-12 $63.22 $63.74 $62.82 $63.63 $59.80 28,412
2021-02-11 $63.11 $63.56 $62.87 $63.22 $59.42 30,162
2021-02-10 $62.16 $62.41 $60.93 $61.45 $57.75 127,465
2021-02-09 $60.50 $61.62 $60.50 $61.35 $57.66 104,940
2021-02-08 $59.22 $59.87 $59.22 $59.47 $55.89 21,392
2021-02-05 $57.98 $58.48 $57.69 $58.48 $54.96 17,207
2021-02-04 $58.12 $58.12 $57.29 $57.65 $54.18 15,334
2021-02-03 $58.02 $58.20 $57.70 $58.06 $54.57 82,216
2021-02-02 $57.30 $57.89 $57.19 $57.71 $54.24 122,014
2021-02-01 $54.70 $55.51 $54.57 $55.30 $51.97 13,578
2021-01-29 $54.48 $54.79 $53.65 $53.92 $50.67 129,473
2021-01-28 $54.50 $55.06 $54.14 $54.93 $51.62 109,173
2021-01-27 $55.31 $56.44 $55.26 $55.73 $52.38 45,247
2021-01-26 $57.16 $57.50 $56.75 $57.47 $54.01 35,054
2021-01-25 $57.27 $58.00 $56.87 $57.45 $53.99 81,544
2021-01-22 $56.14 $56.76 $55.80 $56.73 $53.32 14,920
2021-01-21 $56.12 $57.00 $55.71 $56.53 $53.13 62,058
2021-01-20 $55.73 $56.32 $55.73 $56.22 $52.84 25,015
2021-01-19 $53.82 $54.34 $53.73 $53.81 $50.57 33,764
2021-01-15 $51.60 $52.25 $51.20 $51.43 $48.33 9,649
2021-01-14 $52.34 $52.43 $51.76 $51.98 $48.85 21,286
2021-01-13 $52.01 $52.04 $51.64 $51.77 $48.66 44,066
2021-01-12 $51.86 $51.88 $51.70 $51.78 $48.67 8,546
2021-01-11 $51.28 $51.64 $50.92 $51.15 $48.07 23,287
2021-01-08 $51.71 $52.47 $51.40 $52.06 $48.93 39,469
2021-01-07 $50.90 $51.30 $50.50 $51.13 $48.05 23,916
2021-01-06 $50.54 $51.32 $50.25 $50.71 $47.65 27,051
2021-01-05 $49.68 $50.00 $49.64 $49.95 $46.95 17,922
2021-01-04 $49.87 $50.47 $49.62 $49.75 $46.76 17,820
2020-12-31 $49.33 $49.33 $48.85 $49.15 $46.19 20,236
2020-12-30 $48.50 $49.00 $48.50 $48.85 $45.91 23,177
2020-12-29 $48.31 $48.57 $48.20 $48.38 $45.47 24,637
2020-12-28 $48.01 $48.38 $48.00 $48.00 $45.11 53,373
2020-12-24 $47.97 $48.02 $47.83 $47.85 $44.97 3,606
2020-12-23 $48.01 $48.54 $47.88 $47.88 $45.00 5,344
2020-12-22 $47.52 $47.97 $47.52 $47.74 $44.87 2,477
2020-12-21 $47.97 $48.48 $47.97 $48.28 $45.38 5,830
2020-12-18 $48.11 $48.71 $48.02 $48.36 $45.45 44,593
2020-12-17 $47.66 $47.88 $47.62 $47.62 $44.76 7,970
2020-12-16 $47.35 $47.51 $47.15 $47.34 $44.49 3,565
2020-12-15 $46.81 $47.34 $46.70 $47.00 $44.18 5,664
2020-12-14 $46.62 $46.98 $46.47 $46.70 $43.89 7,853
2020-12-11 $47.48 $47.75 $47.45 $47.45 $43.49 13,605
2020-12-10 $47.17 $47.86 $47.17 $47.81 $43.83 23,004
2020-12-09 $47.48 $47.52 $46.28 $46.69 $42.80 12,375
2020-12-08 $47.76 $48.10 $47.64 $47.94 $43.94 15,712
2020-12-07 $47.87 $48.32 $47.87 $48.25 $44.23 5,885
2020-12-04 $48.04 $48.40 $48.01 $48.01 $44.01 7,719
2020-12-03 $47.80 $47.98 $47.79 $47.79 $43.81 896
2020-12-02 $47.71 $48.08 $47.66 $47.66 $43.69 4,049
2020-12-01 $48.28 $48.50 $48.07 $48.24 $44.22 34,986
2020-11-30 $49.16 $49.16 $48.01 $48.01 $44.01 4,086
2020-11-27 $48.00 $48.55 $48.00 $48.46 $44.42 9,428
2020-11-25 $47.30 $47.52 $47.09 $47.17 $43.23 16,745
2020-11-24 $47.63 $47.74 $47.21 $47.25 $43.31 18,716
2020-11-23 $47.33 $47.45 $46.80 $47.00 $43.08 7,847
2020-11-20 $47.14 $47.57 $47.14 $47.41 $43.46 5,281
2020-11-19 $46.52 $46.73 $46.51 $46.68 $42.79 3,028
2020-11-18 $46.65 $46.70 $46.05 $46.24 $42.39 10,846
2020-11-17 $46.33 $46.47 $46.27 $46.27 $42.41 1,999
2020-11-16 $46.30 $46.57 $46.28 $46.54 $42.66 35,013
2020-11-13 $45.67 $45.96 $45.55 $45.77 $41.96 9,204
2020-11-12 $45.72 $45.82 $45.38 $45.38 $41.60 2,218
2020-11-11 $45.02 $45.45 $44.71 $45.45 $41.66 32,472
2020-11-10 $45.39 $45.44 $44.90 $45.33 $41.55 2,347
2020-11-09 $47.89 $47.97 $45.96 $46.00 $42.17 39,522
2020-11-06 $46.12 $46.23 $45.94 $46.14 $42.29 2,897
2020-11-05 $46.32 $46.63 $46.08 $46.45 $42.58 15,492
2020-11-04 $45.02 $45.40 $44.96 $45.40 $41.61 2,844
2020-11-03 $43.80 $44.10 $43.69 $43.94 $40.28 17,146
2020-11-02 $43.59 $43.86 $43.59 $43.80 $40.15 1,857
2020-10-30 $43.57 $43.60 $43.52 $43.52 $39.89 1,049
2020-10-29 $44.11 $44.30 $44.01 $44.08 $40.40 2,603
2020-10-28 $43.97 $44.28 $43.47 $43.65 $40.01 6,715
2020-10-27 $44.45 $44.70 $44.31 $44.59 $40.87 2,935
2020-10-26 $44.71 $45.08 $44.30 $44.50 $40.79 8,889
2020-10-23 $45.31 $45.38 $45.03 $45.18 $41.41 2,177
2020-10-22 $45.67 $45.80 $45.49 $45.62 $41.81 3,014
2020-10-21 $46.26 $46.26 $45.67 $45.67 $41.86 1,233
2020-10-20 $45.89 $46.25 $45.83 $46.25 $42.40 17,831
2020-10-19 $45.23 $45.52 $45.09 $45.33 $41.55 7,313
2020-10-16 $45.63 $45.80 $45.30 $45.64 $41.84 1,378
2020-10-15 $45.06 $45.28 $44.76 $45.22 $41.45 8,509
2020-10-14 $45.72 $46.00 $45.54 $45.64 $41.84 1,339
2020-10-13 $45.97 $45.97 $45.77 $45.86 $42.04 2,227
2020-10-12 $45.95 $45.95 $45.50 $45.83 $42.01 3,337
2020-10-09 $44.93 $45.27 $44.93 $45.23 $41.46 3,775
2020-10-08 $45.36 $45.36 $45.25 $45.34 $41.56 1,863
2020-10-07 $44.68 $44.84 $44.57 $44.84 $41.10 1,303
2020-10-06 $44.50 $44.61 $44.45 $44.45 $40.75 7,466
2020-10-05 $43.65 $43.72 $43.65 $43.72 $40.07 645
2020-10-02 $44.05 $44.05 $44.05 $44.05 $40.37 375
2020-10-01 $43.87 $44.37 $43.82 $44.16 $40.48 14,101
2020-09-30 $43.22 $43.46 $43.22 $43.46 $39.84 910
2020-09-29 $42.71 $42.90 $42.54 $42.90 $39.32 3,296
2020-09-28 $42.50 $42.54 $42.50 $42.54 $38.99 626
2020-09-25 $41.41 $41.56 $41.08 $41.56 $38.10 1,748
2020-09-24 $42.14 $42.51 $42.14 $42.41 $38.88 3,895
2020-09-23 $43.11 $43.19 $42.59 $42.59 $39.04 18,511
2020-09-22 $43.19 $43.19 $42.71 $42.76 $39.20 23,831
2020-09-21 $42.85 $43.32 $42.76 $43.32 $39.71 1,747
2020-09-18 $44.32 $44.45 $44.20 $44.30 $40.61 5,569
2020-09-17 $44.44 $44.44 $44.44 $44.44 $40.73 49
2020-09-16 $44.85 $44.89 $44.63 $44.76 $41.03 3,473
2020-09-15 $44.86 $44.98 $44.72 $44.86 $41.12 28,716
2020-09-14 $43.63 $44.18 $43.57 $43.97 $40.30 2,996
2020-09-11 $42.99 $43.27 $42.93 $43.02 $39.43 7,671
2020-09-10 $42.83 $42.83 $42.34 $42.34 $38.81 2,148
2020-09-09 $42.77 $43.17 $42.70 $43.17 $39.57 3,259
2020-09-08 $42.74 $43.26 $42.74 $43.05 $39.46 3,079
2020-09-04 $43.84 $43.89 $43.44 $43.85 $40.20 5,212
2020-09-03 $44.60 $44.60 $43.70 $44.04 $40.37 67,139
2020-09-02 $44.68 $44.91 $44.60 $44.80 $41.06 11,854
2020-09-01 $44.64 $45.05 $44.47 $45.04 $41.28 7,866
2020-08-31 $45.16 $45.23 $44.68 $45.16 $41.40 19,003
2020-08-28 $44.85 $45.42 $44.83 $45.42 $41.63 2,314
2020-08-27 $45.00 $45.00 $44.89 $44.91 $41.17 1,998
2020-08-26 $45.04 $45.22 $45.04 $45.06 $41.30 1,166
2020-08-25 $45.38 $45.38 $45.01 $45.32 $41.54 4,918
2020-08-24 $45.74 $45.92 $45.57 $45.68 $41.87 28,870
2020-08-21 $45.30 $45.30 $45.14 $45.14 $41.38 1,352
2020-08-20 $44.83 $45.00 $44.83 $45.00 $41.25 692
2020-08-19 $45.26 $45.26 $44.93 $44.93 $41.18 378
2020-08-18 $45.05 $45.21 $45.05 $45.20 $41.43 849
2020-08-17 $44.87 $45.17 $44.87 $45.07 $41.31 2,074
2020-08-14 $44.30 $44.77 $44.30 $44.72 $40.99 5,376
2020-08-13 $44.70 $44.70 $44.48 $44.48 $40.77 2,783
2020-08-12 $44.73 $44.73 $44.31 $44.53 $40.82 10,075
2020-08-11 $44.55 $44.73 $44.55 $44.73 $41.01 696
2020-08-10 $44.99 $44.99 $44.76 $44.89 $41.15 1,443
2020-08-07 $44.87 $44.87 $44.64 $44.71 $40.98 789
2020-08-06 $45.42 $45.49 $45.33 $45.33 $41.55 1,021
2020-08-05 $44.85 $45.25 $44.85 $45.21 $41.44 1,703
2020-08-04 $44.51 $44.65 $44.41 $44.65 $40.93 2,671
2020-08-03 $44.18 $44.25 $43.99 $44.11 $40.43 2,324
2020-07-31 $43.33 $43.80 $43.18 $43.50 $39.87 24,846
2020-07-30 $42.98 $43.14 $42.98 $43.03 $39.44 558
2020-07-29 $43.21 $43.21 $42.92 $43.12 $39.52 3,619
2020-07-28 $42.43 $42.43 $42.43 $42.43 $38.90 205
2020-07-27 $42.07 $42.34 $42.07 $42.31 $38.78 773
2020-07-24 $42.19 $42.31 $42.08 $42.31 $38.78 2,543
2020-07-23 $43.51 $43.62 $42.95 $43.05 $39.46 18,061
2020-07-22 $43.33 $43.33 $43.14 $43.25 $39.65 1,270
2020-07-21 $44.20 $44.36 $43.81 $43.93 $40.27 14,097
2020-07-20 $43.49 $43.70 $43.49 $43.70 $40.06 709
2020-07-17 $42.83 $42.85 $42.35 $42.59 $39.04 35,841
2020-07-16 $41.82 $41.94 $41.78 $41.90 $38.41 4,629
2020-07-15 $43.97 $44.13 $43.70 $43.91 $40.25 3,500
2020-07-14 $43.60 $43.97 $43.60 $43.97 $40.31 6,400
2020-07-13 $44.87 $45.10 $44.53 $44.53 $40.82 8,711
2020-07-10 $44.11 $44.11 $43.81 $43.99 $40.32 3,908
2020-07-09 $44.63 $44.63 $43.95 $44.16 $40.48 33,773
2020-07-08 $43.17 $43.66 $43.17 $43.66 $40.02 4,200
2020-07-07 $42.71 $42.93 $42.09 $42.69 $39.13 5,900
2020-07-06 $42.50 $43.23 $42.50 $43.07 $39.48 58,700
2020-07-02 $40.29 $40.53 $40.10 $40.47 $37.10 1,900
2020-07-01 $39.25 $39.42 $39.25 $39.38 $36.10 1,600
2020-06-30 $38.92 $38.96 $38.90 $38.90 $35.66 1,353
2020-06-29 $38.59 $38.71 $38.59 $38.71 $35.48 808
2020-06-26 $38.83 $38.83 $38.63 $38.66 $35.44 996
2020-06-25 $38.35 $38.67 $38.35 $38.65 $35.43 2,080
2020-06-24 $38.65 $38.65 $38.48 $38.48 $35.27 850
2020-06-23 $38.81 $39.12 $38.81 $38.93 $35.69 834
2020-06-22 $38.64 $38.82 $38.51 $38.72 $35.49 1,181
2020-06-19 $38.98 $39.32 $38.58 $38.98 $35.73 22,861
2020-06-18 $38.35 $38.56 $38.35 $38.46 $35.25 1,827
2020-06-17 $38.48 $38.48 $38.18 $38.30 $35.11 938
2020-06-16 $38.72 $38.72 $38.05 $38.05 $34.88 825
2020-06-15 $37.63 $38.06 $37.63 $38.06 $34.89 2,374
2020-06-12 $38.59 $38.59 $37.95 $38.27 $34.55 27,014
2020-06-11 $38.19 $38.23 $37.54 $37.66 $34.00 3,045
2020-06-10 $38.88 $39.04 $38.50 $39.04 $35.25 4,603
2020-06-09 $38.80 $38.80 $38.56 $38.66 $34.90 5,777
2020-06-08 $38.62 $38.75 $38.43 $38.75 $34.98 6,344
2020-06-05 $38.42 $38.70 $38.40 $38.57 $34.82 1,785
2020-06-04 $37.45 $37.69 $37.45 $37.46 $33.82 1,726
2020-06-03 $37.68 $38.00 $37.68 $37.91 $34.23 5,738
2020-06-02 $37.20 $37.89 $37.20 $37.88 $34.20 8,827
2020-06-01 $36.30 $36.76 $36.30 $36.76 $33.19 4,683
2020-05-29 $35.57 $35.83 $35.38 $35.83 $32.35 53,623
2020-05-28 $35.62 $35.76 $35.04 $35.07 $31.66 24,508
2020-05-27 $35.90 $35.90 $35.49 $35.49 $32.04 11,261
2020-05-26 $36.42 $36.62 $35.95 $35.95 $32.46 20,016
2020-05-22 $36.07 $36.07 $35.60 $35.67 $32.20 4,121
2020-05-21 $36.88 $36.97 $36.50 $36.53 $32.98 2,393
2020-05-20 $37.91 $38.24 $37.60 $37.87 $34.19 7,660
2020-05-19 $37.38 $37.67 $37.34 $37.48 $33.84 2,499
2020-05-18 $37.36 $37.80 $37.36 $37.75 $34.08 2,513
2020-05-15 $36.29 $36.54 $36.29 $36.49 $32.94 4,964
2020-05-14 $36.44 $36.61 $36.04 $36.61 $33.05 2,019
2020-05-13 $37.10 $37.10 $36.11 $36.57 $33.02 8,065
2020-05-12 $37.08 $37.16 $36.97 $36.97 $33.38 1,260
2020-05-11 $36.74 $36.84 $36.74 $36.76 $33.19 1,197
2020-05-08 $36.72 $37.44 $36.72 $37.12 $33.51 20,141
2020-05-07 $36.20 $36.48 $35.78 $36.18 $32.66 29,965
2020-05-06 $35.93 $36.06 $35.71 $35.81 $32.33 1,377
2020-05-05 $35.47 $35.86 $35.47 $35.72 $32.25 1,609
2020-05-04 $35.16 $35.19 $34.84 $35.13 $31.72 9,565
2020-05-01 $35.49 $35.49 $34.92 $34.92 $31.53 1,496
2020-04-30 $36.92 $36.92 $36.10 $36.10 $32.59 3,218
2020-04-29 $36.83 $37.06 $36.77 $36.90 $33.31 10,924
2020-04-28 $36.75 $36.75 $36.39 $36.39 $32.85 1,771
2020-04-27 $35.92 $36.40 $35.92 $36.34 $32.81 2,673
2020-04-24 $35.71 $35.86 $35.71 $35.86 $32.38 628
2020-04-23 $35.89 $36.38 $35.46 $36.07 $32.56 8,608
2020-04-22 $35.41 $35.68 $35.41 $35.62 $32.16 4,707
2020-04-21 $35.73 $35.73 $35.00 $35.00 $31.60 4,362
2020-04-20 $35.59 $35.88 $35.59 $35.84 $32.36 3,271
2020-04-17 $35.60 $35.90 $35.52 $35.70 $32.23 57,909
2020-04-16 $35.45 $35.49 $35.10 $35.14 $31.73 3,116
2020-04-15 $35.48 $35.48 $35.30 $35.32 $31.89 2,075
2020-04-14 $36.14 $36.28 $35.84 $36.18 $32.66 25,906
2020-04-13 $35.42 $35.42 $35.10 $35.33 $31.90 1,084
2020-04-09 $35.42 $35.91 $35.42 $35.65 $32.19 2,263
2020-04-08 $35.22 $35.39 $34.93 $35.39 $31.95 4,419
2020-04-07 $35.92 $35.93 $35.06 $35.10 $31.69 44,373
2020-04-06 $34.81 $35.31 $34.80 $35.05 $31.64 5,676
2020-04-03 $34.45 $34.45 $34.10 $34.18 $30.86 1,193
2020-04-02 $34.11 $34.40 $34.11 $34.25 $30.92 1,962
2020-04-01 $34.35 $34.61 $33.81 $33.81 $30.52 2,374
2020-03-31 $35.06 $35.06 $34.72 $34.72 $31.35 3,775
2020-03-30 $34.07 $34.57 $34.07 $34.57 $31.21 3,053
2020-03-27 $34.10 $34.12 $33.60 $34.05 $30.74 6,366
2020-03-26 $34.43 $35.84 $34.27 $35.84 $32.36 2,080
2020-03-25 $33.77 $34.57 $33.50 $34.24 $30.91 9,117
2020-03-24 $33.47 $33.47 $33.00 $33.43 $30.18 13,537
2020-03-23 $32.03 $32.03 $31.61 $31.61 $28.54 5,281
2020-03-20 $32.68 $32.95 $31.33 $31.55 $28.48 4,006
2020-03-19 $31.77 $32.34 $31.27 $32.05 $28.94 67,479
2020-03-18 $31.52 $32.65 $31.33 $31.88 $28.78 28,109
2020-03-17 $32.82 $33.88 $32.32 $33.54 $30.28 21,759
2020-03-16 $32.23 $33.66 $32.23 $32.61 $29.44 35,277
2020-03-13 $36.22 $36.22 $35.00 $36.12 $32.61 37,841
2020-03-12 $34.86 $35.57 $32.95 $34.76 $31.38 62,624
2020-03-11 $37.72 $37.88 $37.65 $37.70 $34.04 10,505
2020-03-10 $37.81 $38.43 $37.66 $38.43 $34.70 57,938
2020-03-09 $37.33 $38.09 $37.03 $37.50 $33.86 45,494
2020-03-06 $39.17 $39.40 $39.06 $39.12 $35.32 69,467
2020-03-05 $39.79 $39.79 $39.65 $39.65 $35.80 863
2020-03-04 $39.67 $39.95 $39.45 $39.95 $36.07 47,977
2020-03-03 $39.91 $39.91 $39.57 $39.66 $35.81 1,902
2020-03-02 $39.20 $39.61 $38.85 $39.61 $35.76 84,463
2020-02-28 $38.50 $39.47 $38.41 $39.47 $35.63 116,680
2020-02-27 $39.91 $39.91 $39.33 $39.39 $35.56 90,428
2020-02-26 $40.15 $40.58 $39.72 $39.79 $35.92 89,934
2020-02-25 $39.92 $40.05 $39.08 $39.22 $35.41 127,028
2020-02-24 $39.46 $40.11 $39.11 $39.68 $35.82 4,648
2020-02-21 $41.20 $41.20 $40.81 $40.90 $36.93 8,014
2020-02-20 $41.31 $41.56 $41.07 $41.22 $37.21 21,650
2020-02-19 $41.43 $41.47 $41.08 $41.47 $37.44 25,595
2020-02-18 $41.32 $41.39 $40.95 $41.19 $37.19 36,360
2020-02-14 $41.08 $41.30 $40.82 $40.96 $36.98 66,234
2020-02-13 $41.22 $41.36 $40.94 $41.08 $37.09 64,222
2020-02-12 $41.77 $41.77 $41.26 $41.67 $37.62 36,511
2020-02-11 $40.49 $41.18 $40.49 $40.89 $36.92 94,534
2020-02-10 $39.91 $40.30 $39.76 $40.09 $36.19 103,736
2020-02-07 $40.10 $40.24 $40.04 $40.06 $36.17 14,501
2020-02-06 $39.86 $39.99 $39.51 $39.87 $36.00 54,759
2020-02-05 $39.93 $40.35 $39.83 $39.89 $36.01 3,217
2020-02-04 $39.46 $39.59 $39.28 $39.58 $35.73 3,906
2020-02-03 $37.83 $38.27 $37.82 $38.19 $34.48 44,346
2020-01-31 $38.63 $38.69 $37.57 $38.06 $34.36 22,942
2020-01-30 $39.24 $39.24 $38.14 $38.82 $35.05 17,277
2020-01-29 $39.74 $40.02 $39.74 $39.88 $36.00 739
2020-01-28 $39.79 $39.79 $39.58 $39.69 $35.83 6,760
2020-01-27 $39.36 $39.86 $39.21 $39.60 $35.75 10,670
2020-01-24 $41.29 $41.36 $41.09 $41.09 $37.10 2,301
2020-01-23 $41.68 $41.71 $41.07 $41.20 $37.20 5,562
2020-01-22 $42.84 $42.84 $42.27 $42.39 $38.27 13,799
2020-01-21 $42.84 $42.84 $42.19 $42.19 $38.09 24,938
2020-01-17 $43.85 $43.88 $43.47 $43.60 $39.36 4,760
2020-01-16 $43.23 $43.24 $43.01 $43.16 $38.97 5,052
2020-01-15 $42.58 $42.77 $42.45 $42.68 $38.53 3,658
2020-01-14 $42.53 $42.72 $42.27 $42.51 $38.38 9,354
2020-01-13 $42.39 $42.80 $41.91 $42.72 $38.57 158,211
2020-01-10 $41.75 $41.99 $41.68 $41.85 $37.78 3,198
2020-01-09 $42.07 $42.07 $41.64 $41.65 $37.60 3,874
2020-01-08 $41.01 $41.64 $41.01 $41.50 $37.47 5,618
2020-01-07 $41.17 $41.32 $41.17 $41.22 $37.21 707
2020-01-06 $41.14 $41.41 $41.14 $41.31 $37.30 2,842
2020-01-03 $41.09 $41.44 $41.09 $41.43 $37.40 10,143
2020-01-02 $41.54 $41.91 $41.44 $41.91 $37.84 25,716
2019-12-31 $40.64 $40.81 $40.61 $40.81 $36.84 1,896
2019-12-30 $41.05 $41.05 $40.55 $40.55 $36.61 2,414
2019-12-27 $40.56 $40.59 $40.39 $40.51 $36.57 3,191
2019-12-26 $40.00 $40.72 $40.00 $40.38 $36.46 11,853
2019-12-24 $39.98 $40.00 $39.95 $40.00 $36.11 3,193
2019-12-23 $40.31 $40.31 $39.90 $40.00 $36.11 2,943
2019-12-20 $40.03 $40.17 $39.92 $40.17 $36.27 6,284
2019-12-19 $40.31 $40.31 $39.88 $40.05 $36.16 4,152
2019-12-18 $40.45 $40.58 $40.00 $40.11 $36.21 3,306
2019-12-17 $40.14 $40.26 $40.05 $40.07 $36.18 2,836
2019-12-16 $40.14 $40.18 $39.90 $39.99 $36.10 3,009
2019-12-13 $40.36 $40.40 $39.73 $39.87 $35.45 37,526
2019-12-12 $39.80 $40.80 $39.80 $40.32 $35.85 30,610
2019-12-11 $39.45 $39.86 $39.33 $39.73 $35.33 24,374
2019-12-10 $39.12 $39.42 $39.06 $39.37 $35.01 23,469
2019-12-09 $39.27 $39.47 $39.03 $39.32 $34.96 16,140
2019-12-06 $39.17 $39.36 $39.17 $39.30 $34.95 1,898
2019-12-05 $38.80 $39.04 $38.78 $39.04 $34.72 1,972
2019-12-04 $38.83 $39.21 $38.83 $39.03 $34.71 1,253
2019-12-03 $38.53 $38.83 $38.45 $38.83 $34.53 808
2019-12-02 $38.69 $39.06 $38.65 $38.92 $34.61 2,548
2019-11-29 $38.80 $39.06 $38.80 $39.06 $34.73 692
2019-11-27 $39.50 $39.50 $39.50 $39.50 $35.12 403
2019-11-26 $39.80 $39.81 $39.36 $39.54 $35.16 3,193
2019-11-25 $39.26 $39.58 $39.26 $39.58 $35.20 1,684
2019-11-22 $39.16 $39.33 $38.97 $39.04 $34.72 2,589
2019-11-21 $38.87 $39.35 $38.87 $39.35 $34.99 1,329
2019-11-20 $39.68 $39.68 $39.26 $39.30 $34.95 17,404
2019-11-19 $40.19 $40.19 $39.54 $39.57 $35.19 3,140
2019-11-18 $39.23 $39.23 $39.19 $39.19 $34.85 423
2019-11-15 $39.38 $39.39 $39.38 $39.39 $35.03 704
2019-11-14 $39.39 $39.42 $39.21 $39.41 $35.04 3,090
2019-11-13 $39.50 $39.53 $39.29 $39.44 $35.07 2,273
2019-11-12 $39.77 $39.82 $39.77 $39.82 $35.41 132
2019-11-11 $40.09 $40.16 $40.09 $40.16 $35.71 900
2019-11-08 $40.67 $40.68 $40.36 $40.48 $36.00 4,498
2019-11-07 $40.79 $40.89 $40.61 $40.74 $36.23 2,465
2019-11-06 $40.25 $40.51 $40.09 $40.38 $35.91 16,208
2019-11-05 $40.41 $40.41 $40.24 $40.24 $35.78 1,211
2019-11-04 $40.10 $40.19 $40.10 $40.16 $35.71 822
2019-11-01 $39.86 $40.03 $39.86 $40.03 $35.60 2,203
2019-10-31 $39.44 $39.44 $39.31 $39.31 $34.96 1,062
2019-10-30 $39.42 $39.62 $39.42 $39.62 $35.23 506
2019-10-29 $39.85 $39.85 $39.75 $39.75 $35.35 1,134
2019-10-28 $40.08 $40.08 $39.89 $39.99 $35.56 1,293
2019-10-25 $39.26 $39.78 $39.26 $39.78 $35.37 1,599
2019-10-24 $39.28 $39.46 $39.28 $39.46 $35.09 1,514
2019-10-23 $39.25 $39.35 $39.25 $39.35 $34.99 415
2019-10-22 $39.53 $39.71 $39.43 $39.43 $35.06 3,226
2019-10-21 $39.88 $39.88 $39.41 $39.57 $35.19 2,431
2019-10-18 $39.42 $39.49 $39.20 $39.33 $34.97 3,224
2019-10-17 $39.47 $39.63 $39.43 $39.51 $35.13 3,221
2019-10-16 $39.25 $39.53 $39.16 $39.39 $35.03 9,163
2019-10-15 $39.29 $39.57 $39.29 $39.57 $35.19 313
2019-10-14 $39.45 $39.66 $39.35 $39.48 $35.11 19,521
2019-10-11 $39.50 $39.83 $39.29 $39.38 $35.02 19,559
2019-10-10 $39.18 $39.22 $39.11 $39.11 $34.78 836
2019-10-09 $38.61 $38.71 $38.61 $38.71 $34.42 226
2019-10-08 $38.64 $38.64 $38.47 $38.47 $34.21 4,767
2019-10-07 $38.58 $38.58 $38.49 $38.49 $34.23 873
2019-10-04 $38.64 $38.81 $38.64 $38.81 $34.51 1,483
2019-10-03 $38.23 $38.79 $38.23 $38.79 $34.49 3,486
2019-10-02 $38.19 $38.60 $38.19 $38.58 $34.31 1,280
2019-10-01 $38.50 $38.50 $38.42 $38.42 $34.16 310
2019-09-30 $38.85 $38.85 $38.57 $38.70 $34.41 1,559
2019-09-27 $38.80 $38.80 $38.45 $38.45 $34.19 552
2019-09-26 $39.00 $39.04 $38.80 $38.80 $34.50 1,291
2019-09-25 $39.32 $39.32 $39.02 $39.08 $34.75 1,454
2019-09-24 $39.65 $39.66 $39.13 $39.20 $34.86 2,141
2019-09-23 $39.62 $39.80 $39.60 $39.60 $35.21 1,654
2019-09-20 $40.21 $40.23 $39.91 $39.91 $35.49 882
2019-09-19 $40.16 $40.26 $40.04 $40.23 $35.77 2,722
2019-09-18 $40.32 $40.32 $40.02 $40.02 $35.59 946
2019-09-17 $40.06 $40.06 $39.79 $39.81 $35.40 1,491
2019-09-16 $40.38 $40.39 $40.22 $40.24 $35.78 625
2019-09-13 $40.29 $40.42 $40.28 $40.42 $35.94 586
2019-09-12 $40.00 $40.37 $40.00 $40.08 $35.64 3,854
2019-09-11 $39.80 $39.80 $39.80 $39.80 $35.39 216
2019-09-10 $39.80 $39.87 $39.72 $39.72 $35.32 1,554
2019-09-09 $39.75 $39.80 $39.70 $39.70 $35.30 516
2019-09-06 $39.56 $39.62 $39.56 $39.62 $35.23 302
2019-09-05 $39.13 $39.50 $39.10 $39.50 $35.12 775
2019-09-04 $38.80 $38.80 $38.80 $38.80 $34.50 391
2019-09-03 $38.60 $38.66 $38.24 $38.27 $34.03 1,279
2019-08-30 $38.83 $38.87 $38.50 $38.59 $34.32 1,106
2019-08-29 $38.47 $38.71 $38.47 $38.71 $34.42 1,892
2019-08-28 $38.60 $38.60 $38.60 $38.60 $34.32 337
2019-08-27 $38.60 $38.68 $38.60 $38.64 $34.36 3,367
2019-08-26 $39.35 $39.35 $38.34 $38.45 $34.19 5,214
2019-08-23 $39.08 $39.10 $38.34 $38.34 $34.09 1,681
2019-08-22 $38.93 $39.04 $38.93 $39.00 $34.68 3,454
2019-08-21 $39.22 $39.23 $39.18 $39.23 $34.88 8,490
2019-08-20 $38.86 $39.08 $38.84 $39.00 $34.68 1,379
2019-08-19 $39.06 $39.14 $38.76 $38.90 $34.59 2,437
2019-08-16 $38.05 $38.22 $37.97 $38.17 $33.94 3,721
2019-08-15 $37.98 $37.98 $37.63 $37.65 $33.48 870
2019-08-14 $37.83 $37.98 $37.59 $37.63 $33.46 3,579
2019-08-13 $37.29 $38.69 $37.29 $38.50 $34.24 1,722
2019-08-12 $38.12 $38.34 $37.87 $37.87 $33.68 2,260
2019-08-09 $38.81 $38.81 $38.23 $38.45 $34.19 876
2019-08-08 $38.93 $39.00 $38.93 $38.97 $34.65 3,688
2019-08-07 $38.25 $38.58 $38.10 $38.47 $34.21 3,286
2019-08-06 $39.00 $39.00 $38.17 $38.20 $33.97 9,682
2019-08-05 $38.83 $38.95 $38.01 $38.01 $33.80 24,327
2019-08-02 $40.22 $40.22 $39.76 $39.85 $35.44 2,558
2019-08-01 $40.90 $41.02 $40.19 $40.19 $35.74 3,251
2019-07-31 $41.37 $41.40 $41.02 $41.02 $36.48 3,667
2019-07-30 $41.51 $41.51 $41.22 $41.28 $36.71 3,356
2019-07-29 $41.57 $41.57 $41.42 $41.48 $36.89 1,077
2019-07-26 $41.93 $41.93 $41.78 $41.81 $37.18 820
2019-07-25 $41.78 $41.87 $41.78 $41.87 $37.23 361
2019-07-24 $41.46 $42.12 $41.15 $42.05 $37.39 5,211
2019-07-23 $41.97 $41.97 $41.91 $41.91 $37.27 1,107
2019-07-22 $41.86 $41.90 $41.86 $41.86 $37.22 856
2019-07-19 $42.01 $42.01 $41.80 $41.80 $37.17 1,415
2019-07-18 $41.80 $42.00 $41.80 $42.00 $37.35 2,606
2019-07-17 $41.80 $41.80 $41.80 $41.80 $37.17 559
2019-07-16 $41.87 $42.00 $41.80 $41.91 $37.27 1,020
2019-07-15 $41.91 $41.91 $41.81 $41.85 $37.21 540
2019-07-12 $41.71 $41.80 $41.71 $41.80 $37.17 3,406
2019-07-11 $41.67 $41.74 $41.67 $41.71 $37.09 1,592
2019-07-10 $41.80 $41.88 $41.71 $41.71 $37.09 1,819
2019-07-09 $41.00 $41.43 $41.00 $41.43 $36.84 309
2019-07-08 $41.82 $41.82 $41.65 $41.65 $37.04 709
2019-07-05 $42.42 $42.42 $42.27 $42.36 $37.67 1,512
2019-07-03 $42.72 $42.73 $42.67 $42.73 $38.00 902
2019-07-02 $42.68 $42.83 $41.91 $42.72 $37.99 2,690
2019-07-01 $42.82 $42.82 $42.64 $42.65 $37.93 848
2019-06-28 $42.11 $42.23 $42.11 $42.17 $37.50 1,710
2019-06-27 $41.98 $42.07 $41.98 $42.07 $37.41 321
2019-06-26 $41.72 $41.74 $41.60 $41.74 $37.12 486
2019-06-25 $41.77 $41.77 $41.29 $41.29 $36.72 2,634
2019-06-24 $41.75 $41.83 $41.52 $41.52 $36.92 2,272
2019-06-21 $41.75 $41.92 $41.68 $41.69 $37.07 2,654
2019-06-20 $41.99 $42.17 $41.99 $42.05 $37.39 5,316
2019-06-19 $41.26 $41.38 $41.24 $41.38 $36.80 3,466
2019-06-18 $40.97 $41.20 $40.97 $41.20 $36.64 535
2019-06-17 $41.01 $41.33 $40.48 $40.68 $36.17 1,838
2019-06-14 $41.96 $41.96 $41.24 $41.37 $36.16 1,421
2019-06-13 $42.16 $42.16 $41.75 $41.80 $36.53 10,972
2019-06-12 $41.81 $41.82 $41.61 $41.64 $36.39 2,472
2019-06-11 $42.39 $42.39 $42.39 $42.39 $37.05 245
2019-06-10 $42.03 $42.03 $41.94 $41.94 $36.66 570
2019-06-07 $41.45 $41.49 $41.44 $41.49 $36.26 2,220
2019-06-06 $41.16 $41.21 $41.01 $41.18 $35.99 8,258
2019-06-05 $41.38 $41.41 $41.35 $41.35 $36.14 1,399
2019-06-04 $41.22 $41.42 $41.19 $41.42 $36.20 1,746
2019-06-03 $41.37 $41.52 $41.37 $41.52 $36.29 269
2019-05-31 $41.58 $41.71 $41.43 $41.68 $36.43 1,140
2019-05-30 $41.67 $41.70 $41.58 $41.58 $36.34 743
2019-05-29 $41.63 $41.68 $41.50 $41.65 $36.40 3,614
2019-05-28 $41.51 $41.76 $41.00 $41.43 $36.21 19,009
2019-05-24 $40.91 $40.96 $40.91 $40.96 $35.80 733
2019-05-23 $40.73 $41.16 $40.70 $40.96 $35.80 13,436
2019-05-22 $41.53 $41.71 $41.44 $41.71 $36.46 1,307
2019-05-21 $41.60 $41.60 $41.58 $41.60 $36.36 4,499
2019-05-20 $41.43 $41.67 $41.03 $41.21 $36.02 5,919
2019-05-17 $42.39 $42.39 $41.02 $42.12 $36.81 6,221
2019-05-16 $42.81 $43.33 $42.81 $43.18 $37.74 5,742
2019-05-15 $42.63 $43.03 $42.60 $43.03 $37.61 4,648
2019-05-14 $42.42 $42.42 $42.11 $42.31 $36.98 6,831
2019-05-13 $41.94 $42.49 $41.10 $41.98 $36.69 6,319
2019-05-10 $43.07 $43.27 $42.84 $43.27 $37.82 736
2019-05-09 $42.71 $42.74 $42.01 $42.73 $37.35 4,684
2019-05-08 $43.50 $43.51 $43.20 $43.20 $37.76 7,293
2019-05-07 $44.56 $44.56 $43.50 $43.50 $38.02 16,291
2019-05-06 $44.09 $44.40 $44.09 $44.40 $38.81 5,263
2019-05-03 $45.65 $45.83 $45.65 $45.82 $40.05 984
2019-05-02 $45.80 $45.99 $45.30 $45.40 $39.68 7,806
2019-05-01 $45.38 $45.66 $45.38 $45.54 $39.80 2,602
2019-04-30 $45.72 $45.72 $45.42 $45.58 $39.84 2,049
2019-04-29 $45.56 $45.66 $45.56 $45.61 $39.86 2,168
2019-04-26 $45.73 $45.85 $45.73 $45.75 $39.99 978
2019-04-25 $45.87 $45.87 $45.09 $45.48 $39.75 15,466
2019-04-24 $46.58 $46.58 $46.41 $46.43 $40.58 5,759
2019-04-23 $46.63 $46.74 $46.55 $46.67 $40.79 4,439
2019-04-22 $46.71 $47.29 $46.71 $47.05 $41.12 9,426
2019-04-18 $47.10 $47.18 $46.98 $47.18 $41.24 1,776
2019-04-17 $46.94 $46.98 $46.82 $46.97 $41.05 939
2019-04-16 $47.04 $47.04 $46.84 $46.84 $40.94 681
2019-04-15 $46.89 $46.90 $46.81 $46.83 $40.93 880
2019-04-12 $47.20 $47.41 $47.13 $47.26 $41.31 2,657
2019-04-11 $47.09 $47.18 $46.72 $46.86 $40.96 14,637
2019-04-10 $47.70 $47.83 $47.21 $47.43 $41.45 14,131
2019-04-09 $47.46 $47.66 $47.37 $47.38 $41.41 12,852
2019-04-08 $46.94 $47.40 $46.94 $47.21 $41.26 19,696
2019-04-05 $47.22 $47.52 $46.78 $47.23 $41.28 32,755
2019-04-04 $46.60 $47.24 $46.60 $46.81 $40.91 28,269
2019-04-03 $47.19 $47.19 $46.68 $46.68 $40.80 2,742
2019-04-02 $46.78 $46.78 $46.34 $46.53 $40.67 5,131
2019-04-01 $46.03 $46.61 $46.03 $46.29 $40.46 11,542
2019-03-29 $45.75 $45.75 $45.32 $45.53 $39.79 20,260
2019-03-28 $45.11 $45.33 $45.11 $45.33 $39.62 784
2019-03-27 $45.30 $45.65 $44.97 $44.97 $39.30 13,955
2019-03-26 $44.81 $45.02 $44.81 $45.02 $39.35 2,143
2019-03-25 $45.15 $45.25 $44.00 $45.01 $39.34 10,518
2019-03-22 $45.20 $45.63 $45.14 $45.26 $39.56 4,221
2019-03-21 $45.40 $45.68 $45.40 $45.68 $39.93 2,974
2019-03-20 $45.60 $45.62 $45.31 $45.62 $39.87 10,523
2019-03-19 $45.80 $45.80 $45.32 $45.48 $39.75 8,294
2019-03-18 $45.49 $45.71 $45.37 $45.63 $39.88 24,122
2019-03-15 $44.19 $45.28 $44.19 $45.00 $39.33 4,336
2019-03-14 $44.89 $44.89 $44.49 $44.75 $39.11 948
2019-03-13 $44.99 $45.25 $44.96 $45.05 $39.37 19,416
2019-03-12 $45.12 $45.12 $45.02 $45.05 $39.37 2,154
2019-03-11 $44.78 $45.24 $44.78 $44.80 $39.16 6,760
2019-03-08 $44.29 $44.29 $43.73 $44.18 $38.61 8,905
2019-03-07 $44.81 $45.33 $44.80 $44.80 $39.16 29,526
2019-03-06 $45.77 $46.08 $45.73 $45.75 $39.99 14,111
2019-03-05 $45.50 $46.04 $45.00 $46.00 $40.21 71,021
2019-03-04 $45.55 $45.74 $45.00 $45.28 $39.58 97,998
2019-03-01 $45.25 $45.55 $44.76 $45.25 $39.55 62,602
2019-02-28 $44.65 $44.81 $44.25 $44.47 $38.87 24,165
2019-02-27 $44.89 $44.90 $44.21 $44.42 $38.82 4,733
2019-02-26 $45.15 $45.26 $45.13 $45.13 $39.44 4,043
2019-02-25 $45.51 $47.14 $45.23 $45.23 $39.53 14,885
2019-02-22 $44.85 $44.89 $44.79 $44.79 $39.15 2,526
2019-02-21 $43.90 $44.17 $43.90 $44.17 $38.61 986
2019-02-20 $43.93 $44.29 $43.78 $43.90 $38.37 4,872
2019-02-19 $43.18 $43.82 $43.18 $43.74 $38.23 2,683
2019-02-15 $43.49 $43.49 $43.29 $43.29 $37.84 586
2019-02-14 $43.49 $43.66 $43.49 $43.55 $38.06 5,880
2019-02-13 $43.70 $43.70 $43.49 $43.54 $38.05 5,191
2019-02-12 $43.22 $43.22 $42.91 $42.98 $37.57 3,238
2019-02-11 $43.78 $43.81 $42.99 $42.99 $37.57 4,732
2019-02-08 $43.02 $43.02 $42.97 $42.97 $37.56 374
2019-02-07 $43.14 $43.14 $42.48 $42.48 $37.13 245
2019-02-06 $43.12 $43.12 $43.12 $43.12 $37.69 400
2019-02-05 $43.21 $43.81 $43.05 $43.27 $37.82 3,259
2019-02-04 $42.68 $42.83 $41.66 $42.83 $37.43 6,411
2019-02-01 $42.48 $42.65 $42.41 $42.50 $37.15 3,147
2019-01-31 $42.00 $42.39 $42.00 $42.39 $37.05 761
2019-01-30 $41.69 $42.00 $41.69 $42.00 $36.71 7,627
2019-01-29 $41.55 $41.55 $41.36 $41.41 $36.19 3,251
2019-01-28 $41.18 $41.18 $40.97 $41.05 $35.88 1,635
2019-01-25 $40.72 $41.60 $40.20 $41.24 $36.04 5,307
2019-01-24 $40.81 $40.81 $40.81 $40.81 $35.67 78
2019-01-23 $40.05 $40.18 $40.05 $40.18 $35.12 1,685
2019-01-22 $40.19 $40.20 $39.90 $39.90 $34.87 3,192
2019-01-18 $40.43 $40.80 $40.43 $40.80 $35.66 824
2019-01-17 $40.33 $40.33 $40.32 $40.32 $35.24 619
2019-01-16 $40.00 $40.19 $40.00 $40.19 $35.13 1,654
2019-01-15 $39.63 $39.63 $39.63 $39.63 $34.64 127
2019-01-14 $39.61 $39.71 $39.56 $39.56 $34.58 3,376
2019-01-11 $39.75 $39.80 $39.64 $39.67 $34.67 1,281
2019-01-10 $39.50 $39.88 $39.50 $39.88 $34.86 1,294
2019-01-09 $39.54 $39.61 $39.54 $39.61 $34.62 981
2019-01-08 $39.32 $39.40 $39.26 $39.40 $34.44 1,154
2019-01-07 $39.03 $39.33 $39.01 $39.26 $34.31 2,615
2019-01-04 $38.92 $39.26 $38.92 $39.13 $34.20 1,171
2019-01-03 $38.72 $38.76 $38.35 $38.38 $33.54 3,663
2019-01-02 $39.01 $39.05 $39.00 $39.05 $34.13 843
2018-12-31 $39.13 $39.36 $39.06 $39.10 $34.18 3,466
2018-12-28 $38.58 $38.96 $38.58 $38.94 $34.03 1,847
2018-12-27 $38.06 $38.23 $37.92 $38.23 $33.41 1,929
2018-12-26 $37.93 $38.63 $37.92 $38.63 $33.76 2,273
2018-12-24 $37.86 $38.12 $37.77 $37.91 $33.13 4,125
2018-12-21 $38.80 $38.80 $37.59 $37.83 $33.06 9,176
2018-12-20 $38.73 $38.89 $38.52 $38.52 $33.67 1,902
2018-12-19 $39.86 $39.86 $38.54 $38.54 $33.68 913
2018-12-18 $39.75 $39.91 $39.21 $39.36 $34.40 6,135
2018-12-17 $41.03 $41.33 $41.00 $41.10 $34.46 4,794
2018-12-14 $41.53 $41.79 $41.53 $41.58 $34.86 943
2018-12-13 $41.95 $41.95 $41.95 $41.95 $35.17 11
2018-12-12 $41.78 $41.98 $41.78 $41.87 $35.10 842
2018-12-11 $41.64 $41.67 $41.64 $41.67 $34.94 409
2018-12-10 $41.75 $41.75 $41.11 $41.47 $34.77 2,193
2018-12-07 $42.50 $42.50 $41.41 $41.60 $34.88 10,623
2018-12-06 $41.63 $42.02 $41.37 $42.02 $35.23 7,896
2018-12-04 $43.06 $43.19 $42.69 $42.69 $35.79 2,990
2018-12-03 $43.67 $43.67 $43.22 $43.28 $36.29 3,804
2018-11-30 $42.60 $42.88 $42.60 $42.74 $35.83 1,874
2018-11-29 $42.94 $42.94 $42.57 $42.87 $35.94 1,088
2018-11-28 $42.75 $43.30 $42.75 $43.30 $36.30 2,282
2018-11-27 $42.50 $42.56 $42.50 $42.56 $35.68 452
2018-11-26 $43.02 $43.02 $42.36 $42.64 $35.75 6,215
2018-11-23 $42.30 $42.31 $42.27 $42.31 $35.47 1,519
2018-11-21 $42.18 $43.00 $42.18 $42.83 $35.91 3,232
2018-11-20 $42.50 $42.50 $42.05 $42.06 $35.26 2,257
2018-11-19 $43.09 $43.13 $42.60 $42.63 $35.74 5,267
2018-11-16 $42.93 $42.93 $42.93 $42.93 $35.99 161
2018-11-15 $42.22 $42.93 $42.22 $42.93 $35.99 2,488
2018-11-14 $43.50 $43.50 $42.66 $42.66 $35.77 4,239
2018-11-13 $43.07 $43.27 $42.68 $42.98 $36.03 10,286
2018-11-12 $42.67 $42.67 $42.05 $42.05 $35.25 1,463
2018-11-09 $42.60 $42.60 $41.94 $42.05 $35.25 11,815
2018-11-08 $43.45 $43.45 $42.84 $42.84 $35.92 5,183
2018-11-07 $43.47 $43.47 $43.40 $43.40 $36.39 1,706
2018-11-06 $43.14 $43.18 $42.88 $42.88 $35.95 3,863
2018-11-05 $42.78 $43.23 $42.78 $43.04 $36.08 6,346
2018-11-02 $42.76 $43.67 $42.76 $42.96 $36.02 2,304
2018-11-01 $41.85 $42.81 $41.85 $42.81 $35.89 2,400
2018-10-31 $40.97 $41.37 $40.97 $41.30 $34.63 2,952
2018-10-30 $39.97 $40.50 $39.97 $40.20 $33.70 1,430
2018-10-29 $40.63 $40.90 $39.61 $39.93 $33.48 4,544
2018-10-26 $40.63 $40.95 $40.54 $40.71 $34.13 23,896
2018-10-25 $41.13 $41.13 $40.70 $41.08 $34.44 1,303
2018-10-24 $41.67 $41.67 $41.67 $41.67 $34.94 83
2018-10-23 $41.38 $41.67 $41.34 $41.67 $34.94 3,087
2018-10-22 $42.15 $42.96 $42.15 $42.57 $35.69 5,203
2018-10-19 $41.26 $41.71 $41.25 $41.25 $34.58 1,309
2018-10-18 $41.16 $41.16 $40.72 $40.72 $34.14 1,884
2018-10-17 $42.01 $42.01 $41.79 $41.95 $35.17 3,013
2018-10-16 $41.95 $42.04 $41.81 $41.81 $35.05 1,402
2018-10-15 $41.71 $41.80 $41.70 $41.80 $35.04 670
2018-10-12 $41.93 $42.00 $41.55 $41.66 $34.93 21,056
2018-10-11 $41.66 $41.66 $41.00 $41.24 $34.58 7,970
2018-10-10 $43.47 $43.47 $41.97 $42.04 $35.25 182,800
2018-10-09 $43.56 $43.70 $43.50 $43.70 $36.64 1,086
2018-10-08 $43.80 $44.00 $43.65 $44.00 $36.89 2,819
2018-10-05 $44.47 $44.47 $44.40 $44.40 $37.22 1,946
2018-10-04 $45.01 $45.01 $44.56 $44.56 $37.36 914
2018-10-03 $45.56 $45.65 $45.39 $45.39 $38.05 2,271
2018-10-02 $45.50 $45.51 $45.50 $45.51 $38.16 4,127
2018-10-01 $46.27 $46.27 $46.27 $46.27 $38.79 392
2018-09-28 $46.14 $46.15 $46.14 $46.15 $38.69 761
2018-09-27 $46.22 $46.30 $46.22 $46.30 $38.82 699
2018-09-26 $46.25 $46.55 $46.24 $46.24 $38.77 4,999
2018-09-25 $46.26 $46.30 $46.26 $46.28 $38.80 376
2018-09-24 $45.96 $46.05 $45.82 $46.00 $38.57 4,448
2018-09-21 $46.45 $46.50 $46.03 $46.31 $38.83 5,151
2018-09-20 $45.74 $45.97 $45.74 $45.97 $38.54 2,173
2018-09-19 $45.19 $45.19 $45.19 $45.19 $37.89 138
2018-09-18 $44.78 $45.19 $44.78 $45.19 $37.89 951
2018-09-17 $44.52 $44.76 $44.52 $44.76 $37.53 950
2018-09-14 $45.11 $45.30 $44.76 $44.79 $37.55 4,148
2018-09-13 $45.03 $45.11 $45.00 $45.10 $37.81 1,461
2018-09-12 $44.61 $44.61 $44.61 $44.61 $37.40 322
2018-09-11 $43.99 $44.35 $43.99 $44.29 $37.13 2,422
2018-09-10 $44.95 $44.95 $44.47 $44.50 $37.31 1,979
2018-09-07 $45.40 $45.63 $45.07 $45.07 $37.79 4,901
2018-09-06 $45.69 $45.99 $45.46 $45.83 $38.42 10,535
2018-09-05 $45.81 $46.00 $45.71 $45.98 $38.55 1,495
2018-09-04 $46.62 $46.62 $46.34 $46.54 $39.02 3,904
2018-08-31 $47.16 $47.55 $46.52 $47.33 $39.68 1,282
2018-08-30 $47.41 $47.41 $47.03 $47.03 $39.43 1,528
2018-08-29 $47.75 $48.15 $47.67 $48.15 $40.37 1,159
2018-08-28 $48.25 $48.25 $47.66 $47.76 $40.04 1,089
2018-08-27 $48.31 $48.45 $48.25 $48.25 $40.45 2,562
2018-08-24 $47.75 $48.24 $47.75 $47.81 $40.08 1,886
2018-08-23 $47.63 $47.63 $47.40 $47.40 $39.74 765
2018-08-22 $47.48 $47.63 $47.45 $47.63 $39.93 972
2018-08-21 $47.41 $47.76 $47.26 $47.55 $39.87 1,224
2018-08-20 $45.86 $46.06 $45.86 $46.06 $38.62 953
2018-08-17 $45.21 $46.14 $45.21 $46.14 $38.68 496
2018-08-16 $46.12 $46.14 $46.05 $46.14 $38.68 2,000
2018-08-15 $45.98 $45.98 $45.24 $45.62 $38.25 7,549
2018-08-14 $47.09 $47.52 $45.42 $47.52 $39.84 7,690
2018-08-13 $48.06 $48.06 $47.64 $47.77 $40.05 4,112
2018-08-10 $48.38 $48.56 $48.30 $48.56 $40.71 903
2018-08-09 $48.76 $49.16 $48.76 $49.02 $41.10 2,080
2018-08-08 $48.34 $48.34 $47.93 $48.30 $40.49 1,439
2018-08-07 $48.29 $48.78 $48.29 $48.65 $40.79 7,931
2018-08-06 $48.09 $48.09 $47.44 $47.63 $39.93 7,532
2018-08-03 $48.98 $48.98 $48.98 $48.98 $41.06 116
2018-08-02 $48.75 $48.98 $48.35 $48.98 $41.06 5,145
2018-08-01 $49.16 $49.75 $49.16 $49.60 $41.58 109,631
2018-07-31 $49.81 $50.19 $49.78 $50.05 $41.96 2,734
2018-07-30 $50.35 $50.35 $49.99 $50.11 $42.01 1,360
2018-07-27 $50.51 $50.90 $50.38 $50.38 $42.24 1,971
2018-07-26 $50.49 $50.96 $50.49 $50.94 $42.71 11,266
2018-07-25 $50.78 $51.13 $50.56 $51.13 $42.87 3,350
2018-07-24 $50.29 $50.84 $50.29 $50.46 $42.31 2,937
2018-07-23 $49.73 $49.82 $49.59 $49.59 $41.58 1,361
2018-07-20 $49.79 $49.89 $49.79 $49.89 $41.83 289
2018-07-19 $49.53 $49.53 $49.24 $49.47 $41.48 1,719
2018-07-18 $50.30 $50.37 $50.00 $50.37 $42.23 4,691
2018-07-17 $50.05 $50.19 $50.05 $50.19 $42.08 5,558
2018-07-16 $50.14 $50.14 $50.01 $50.01 $41.93 1,671
2018-07-13 $50.30 $50.46 $50.27 $50.27 $42.15 997
2018-07-12 $50.25 $50.44 $50.07 $50.14 $42.04 5,808
2018-07-11 $49.55 $49.55 $48.55 $49.14 $41.20 13,300
2018-07-10 $50.49 $50.49 $49.75 $49.85 $41.79 3,261
2018-07-09 $50.10 $50.12 $50.10 $50.10 $42.00 2,325
2018-07-06 $48.93 $49.23 $48.77 $49.12 $41.18 2,472
2018-07-05 $49.30 $49.30 $48.55 $48.77 $40.89 7,087
2018-07-03 $49.71 $49.78 $49.71 $49.78 $41.74 1,643
2018-07-02 $49.70 $49.70 $49.50 $49.55 $41.54 2,870
2018-06-29 $50.53 $50.86 $50.42 $50.42 $42.27 3,617
2018-06-28 $49.54 $49.54 $48.58 $49.41 $41.42 3,982
2018-06-27 $50.97 $50.97 $49.21 $49.24 $41.28 24,435
2018-06-26 $51.40 $51.40 $51.40 $51.40 $43.09 3,677
2018-06-25 $51.82 $51.82 $51.27 $51.40 $43.09 1,409
2018-06-22 $52.38 $52.38 $52.38 $52.38 $43.91 965
2018-06-21 $52.25 $52.25 $51.55 $51.79 $43.42 4,706
2018-06-20 $52.58 $52.66 $52.47 $52.60 $44.10 3,311
2018-06-19 $52.56 $52.56 $52.02 $52.23 $43.78 6,907
2018-06-18 $54.70 $54.70 $54.70 $54.70 $45.22 389
2018-06-15 $55.10 $55.10 $54.50 $54.76 $45.27 2,861
2018-06-14 $55.69 $55.69 $55.62 $55.66 $46.02 7,580
2018-06-13 $56.00 $56.00 $55.61 $55.80 $46.13 1,739
2018-06-12 $55.60 $55.70 $55.53 $55.70 $46.05 8,379
2018-06-11 $55.66 $55.74 $55.57 $55.66 $46.02 2,919
2018-06-08 $55.55 $55.59 $55.55 $55.59 $45.96 353
2018-06-07 $56.00 $56.00 $55.67 $55.67 $46.03 1,811
2018-06-06 $55.65 $55.99 $55.22 $55.99 $46.29 8,728
2018-06-05 $55.90 $55.90 $55.15 $55.42 $45.82 2,726
2018-06-04 $55.26 $55.68 $55.26 $55.46 $45.85 3,792
2018-06-01 $55.25 $55.85 $55.25 $55.38 $45.79 15,663
2018-05-31 $55.94 $56.15 $55.07 $55.07 $45.53 13,245
2018-05-30 $55.10 $55.50 $55.10 $55.31 $45.73 2,047
2018-05-29 $56.21 $56.21 $54.50 $54.66 $45.19 8,381
2018-05-25 $55.77 $56.11 $55.77 $56.11 $46.39 1,650
2018-05-24 $55.50 $56.14 $55.50 $55.72 $46.07 3,223
2018-05-23 $56.00 $56.00 $55.63 $55.79 $46.12 1,123
2018-05-22 $56.32 $56.49 $56.10 $56.10 $46.38 7,517
2018-05-21 $55.99 $56.40 $55.95 $56.12 $46.40 3,222
2018-05-18 $55.73 $55.74 $55.73 $55.74 $46.08 612
2018-05-17 $55.50 $55.90 $55.28 $55.47 $45.86 24,787
2018-05-16 $55.23 $55.46 $55.23 $55.46 $45.85 3,628
2018-05-15 $54.94 $54.94 $54.50 $54.91 $45.40 4,010
2018-05-14 $55.00 $55.00 $55.00 $55.00 $45.47 1,263
2018-05-11 $55.00 $55.00 $54.65 $54.86 $45.36 621
2018-05-10 $54.25 $54.87 $54.25 $54.87 $45.36 2,270
2018-05-09 $53.75 $54.24 $53.75 $54.24 $44.84 5,268
2018-05-08 $53.75 $53.75 $53.75 $53.75 $44.44 1,775
2018-05-07 $53.30 $53.50 $53.30 $53.50 $44.23 709
2018-05-04 $53.17 $53.30 $53.14 $53.30 $44.07 1,442
2018-05-03 $52.85 $52.85 $51.18 $51.18 $42.31 6,027
2018-05-02 $52.99 $53.20 $52.99 $53.20 $43.98 1,417
2018-05-01 $51.93 $52.10 $51.93 $52.10 $43.07 695
2018-04-30 $52.53 $52.69 $52.53 $52.60 $43.49 703
2018-04-27 $52.26 $52.60 $52.20 $52.20 $43.16 580
2018-04-26 $52.46 $52.46 $52.46 $52.46 $43.37 238
2018-04-25 $52.45 $52.60 $52.45 $52.45 $43.36 3,062
2018-04-24 $52.50 $52.50 $52.25 $52.29 $43.23 1,633
2018-04-23 $52.13 $52.13 $51.83 $51.89 $42.90 2,437
2018-04-20 $52.80 $52.80 $52.18 $52.18 $43.14 1,889
2018-04-19 $53.02 $53.30 $52.78 $53.30 $44.07 2,470
2018-04-18 $53.15 $53.15 $52.65 $52.78 $43.64 1,600
2018-04-17 $53.48 $53.60 $53.23 $53.23 $44.01 1,270
2018-04-16 $53.57 $53.60 $53.15 $53.60 $44.31 811
2018-04-13 $54.10 $54.10 $54.06 $54.06 $44.69 491
2018-04-12 $54.70 $54.70 $54.16 $54.16 $44.78 2,049
2018-04-11 $53.79 $54.00 $53.62 $53.62 $44.33 1,326
2018-04-10 $53.55 $53.70 $53.55 $53.70 $44.40 403
2018-04-09 $52.30 $52.30 $52.30 $52.30 $43.24 18
2018-04-06 $53.06 $53.08 $52.30 $52.30 $43.24 5,402
2018-04-05 $53.40 $53.40 $53.40 $53.40 $44.15 276
2018-04-04 $51.77 $53.31 $51.77 $53.31 $44.07 2,393
2018-04-03 $52.68 $52.68 $52.68 $52.68 $43.55 323
2018-04-02 $52.25 $52.25 $51.21 $51.21 $42.34 2,587
2018-03-29 $52.39 $53.00 $52.35 $53.00 $43.82 5,066
2018-03-28 $52.11 $52.11 $51.55 $52.00 $42.99 779
2018-03-27 $52.73 $52.73 $51.99 $52.25 $43.20 1,905
2018-03-26 $51.80 $52.58 $51.80 $52.58 $43.47 2,216
2018-03-23 $51.79 $51.79 $50.66 $50.66 $41.88 3,786
2018-03-22 $52.81 $52.81 $52.02 $52.25 $43.20 1,369
2018-03-21 $53.70 $53.85 $53.70 $53.85 $44.52 460
2018-03-20 $53.98 $54.24 $53.46 $54.24 $44.84 1,176
2018-03-19 $53.33 $53.80 $53.33 $53.80 $44.48 370
2018-03-16 $54.00 $54.05 $54.00 $54.05 $44.69 906
2018-03-15 $54.00 $54.00 $53.78 $54.00 $44.64 770
2018-03-14 $54.05 $54.05 $54.05 $54.05 $44.69 757
2018-03-13 $54.20 $54.20 $53.39 $53.39 $44.14 2,020
2018-03-12 $53.94 $55.20 $53.75 $54.10 $44.73 2,885
2018-03-09 $53.19 $54.75 $53.06 $54.00 $44.64 7,473
2018-03-08 $52.80 $52.80 $52.80 $52.80 $43.65 280
2018-03-07 $52.01 $52.36 $52.01 $52.36 $43.29 668
2018-03-06 $52.37 $52.37 $52.37 $52.37 $43.30 676
2018-03-05 $51.90 $51.94 $51.45 $51.52 $42.59 7,709
2018-03-02 $51.26 $51.26 $51.26 $51.26 $42.38 10
2018-03-01 $52.11 $52.13 $51.00 $51.26 $42.38 1,642
2018-02-28 $52.37 $52.45 $51.57 $51.57 $42.64 1,367
2018-02-27 $52.26 $52.93 $51.07 $51.07 $42.22 3,176
2018-02-26 $52.48 $53.02 $52.48 $53.02 $43.83 2,683
2018-02-23 $52.41 $52.99 $52.41 $52.41 $43.33 1,800
2018-02-22 $52.23 $52.89 $52.23 $52.40 $43.32 896
2018-02-21 $52.50 $52.91 $52.50 $52.75 $43.61 719
2018-02-20 $52.04 $52.17 $51.40 $52.17 $43.13 1,689
2018-02-16 $52.29 $52.29 $52.29 $52.29 $43.23 367
2018-02-15 $51.20 $51.85 $51.20 $51.32 $42.43 1,424
2018-02-14 $49.98 $51.03 $49.38 $51.03 $42.19 9,961
2018-02-13 $49.60 $50.01 $49.57 $49.86 $41.22 3,850
2018-02-12 $49.44 $49.60 $49.20 $49.48 $40.91 3,678
2018-02-09 $48.59 $48.60 $46.21 $48.07 $39.74 9,820
2018-02-08 $50.05 $50.05 $48.50 $48.50 $40.10 10,991
2018-02-07 $50.56 $51.84 $50.15 $50.15 $41.46 2,796
2018-02-06 $51.40 $51.70 $51.19 $51.70 $42.74 1,797
2018-02-05 $52.86 $53.36 $52.10 $52.10 $43.07 6,629
2018-02-02 $53.87 $53.87 $52.29 $52.97 $43.79 16,910
2018-02-01 $53.93 $53.93 $53.80 $53.80 $44.48 1,822
2018-01-31 $54.52 $54.52 $54.52 $54.52 $45.07 386
2018-01-30 $54.14 $54.21 $54.08 $54.11 $44.74 1,123
2018-01-29 $55.11 $55.11 $54.85 $54.85 $45.35 4,563
2018-01-26 $55.37 $55.78 $55.37 $55.57 $45.94 2,870
2018-01-25 $55.06 $55.06 $55.06 $55.06 $45.52 803
2018-01-24 $54.90 $55.33 $54.65 $54.88 $45.37 3,250
2018-01-23 $54.64 $54.64 $54.64 $54.64 $45.17 826
2018-01-22 $54.12 $54.64 $54.12 $54.64 $45.17 6,450
2018-01-19 $53.31 $54.01 $53.31 $54.01 $44.65 32,509
2018-01-18 $53.05 $53.10 $53.05 $53.10 $43.90 572
2018-01-17 $52.96 $53.36 $52.96 $53.31 $44.07 1,273
2018-01-16 $53.73 $53.73 $52.14 $52.88 $43.72 12,231
2018-01-12 $54.41 $54.41 $53.87 $53.91 $44.57 6,475
2018-01-11 $53.03 $54.24 $53.03 $53.45 $44.19 2,912
2018-01-10 $53.39 $53.82 $53.00 $53.12 $43.92 6,227
2018-01-09 $53.20 $53.38 $53.18 $53.38 $44.13 13,656
2018-01-08 $52.73 $53.23 $52.73 $53.23 $44.01 4,041
2018-01-05 $52.65 $52.65 $52.41 $52.65 $43.53 990
2018-01-04 $52.45 $52.74 $52.35 $52.38 $43.31 4,821
2018-01-03 $52.04 $52.81 $52.04 $52.49 $43.40 3,981
2018-01-02 $51.82 $52.69 $51.59 $51.64 $42.69 1,189
2017-12-29 $50.12 $51.48 $50.12 $50.55 $41.79 2,270
2017-12-28 $50.10 $50.26 $50.02 $50.26 $41.55 4,512
2017-12-27 $49.51 $49.94 $49.45 $49.80 $41.17 2,032
2017-12-26 $49.46 $49.46 $49.45 $49.45 $40.88 1,105
2017-12-22 $49.41 $49.42 $49.41 $49.42 $40.86 782
2017-12-21 $48.78 $49.30 $48.78 $49.16 $40.64 1,598
2017-12-20 $48.50 $48.50 $48.20 $48.20 $39.85 2,712
2017-12-19 $48.41 $48.50 $48.32 $48.32 $39.95 2,735
2017-12-18 $49.24 $49.31 $49.11 $49.12 $39.86 5,626
2017-12-15 $49.40 $49.57 $49.33 $49.33 $40.03 3,261
2017-12-14 $49.42 $49.42 $49.01 $49.23 $39.95 3,854
2017-12-13 $49.40 $49.40 $49.14 $49.22 $39.94 869
2017-12-12 $48.98 $48.98 $48.84 $48.85 $39.64 3,223
2017-12-11 $48.97 $49.34 $48.97 $49.16 $39.90 2,555
2017-12-08 $48.54 $48.78 $48.50 $48.78 $39.59 7,208
2017-12-07 $47.74 $47.96 $47.73 $47.81 $38.80 4,245
2017-12-06 $48.01 $48.41 $48.01 $48.15 $39.08 4,637
2017-12-05 $49.18 $49.50 $49.01 $49.02 $39.78 5,733
2017-12-04 $49.38 $49.78 $49.38 $49.63 $40.28 2,704
2017-12-01 $49.54 $49.54 $49.09 $49.38 $40.07 1,559
2017-11-30 $49.52 $49.52 $49.52 $49.52 $40.19 871
2017-11-29 $50.04 $50.15 $50.04 $50.15 $40.70 665
2017-11-28 $50.09 $50.11 $49.56 $50.11 $40.67 7,627
2017-11-27 $50.59 $50.59 $50.10 $50.15 $40.70 5,863
2017-11-24 $51.20 $51.30 $50.63 $50.63 $41.09 1,746
2017-11-22 $51.59 $51.59 $50.73 $51.16 $41.51 1,477
2017-11-21 $51.14 $51.28 $51.03 $51.26 $41.60 4,102
2017-11-20 $50.80 $50.97 $50.80 $50.91 $41.32 4,331
2017-11-17 $50.90 $51.99 $50.36 $50.80 $41.23 4,672
2017-11-16 $51.37 $51.53 $51.12 $51.50 $41.79 1,706
2017-11-15 $51.05 $51.16 $50.72 $50.91 $41.32 5,844
2017-11-14 $51.62 $51.62 $51.48 $51.48 $41.78 1,806
2017-11-13 $51.78 $51.93 $51.78 $51.93 $42.14 2,848
2017-11-10 $51.80 $52.07 $51.59 $51.80 $42.04 3,268
2017-11-09 $51.89 $51.97 $51.75 $51.80 $42.04 7,341
2017-11-08 $51.74 $51.99 $51.74 $51.80 $42.04 3,279
2017-11-07 $51.93 $51.99 $51.71 $51.86 $42.09 2,083
2017-11-06 $51.71 $51.87 $51.71 $51.82 $42.05 1,947
2017-11-03 $51.79 $51.79 $51.62 $51.67 $41.93 876
2017-11-02 $51.84 $52.00 $51.74 $52.00 $42.20 4,364
2017-11-01 $51.90 $52.21 $51.90 $52.11 $42.29 2,554
2017-10-31 $51.64 $51.64 $51.64 $51.64 $41.91 543
2017-10-30 $51.36 $51.62 $51.36 $51.53 $41.82 1,574
2017-10-27 $51.80 $51.80 $51.48 $51.80 $42.04 4,059
2017-10-26 $52.46 $52.46 $51.99 $51.99 $42.19 984
2017-10-25 $52.35 $52.51 $52.10 $52.25 $42.40 828
2017-10-24 $52.35 $52.35 $52.28 $52.28 $42.43 452
2017-10-23 $52.30 $52.43 $52.26 $52.34 $42.48 2,239
2017-10-20 $52.31 $52.34 $52.26 $52.26 $42.41 2,187
2017-10-19 $51.82 $51.82 $51.66 $51.74 $41.99 2,268
2017-10-18 $52.77 $52.85 $52.62 $52.85 $42.89 2,088
2017-10-17 $52.48 $52.63 $52.32 $52.39 $42.52 3,306
2017-10-16 $52.82 $53.00 $52.63 $52.72 $42.79 4,106
2017-10-13 $52.89 $53.00 $52.81 $52.96 $42.98 4,387
2017-10-12 $52.46 $52.46 $52.45 $52.45 $42.57 512
2017-10-11 $52.28 $52.28 $51.11 $52.22 $42.38 2,617
2017-10-10 $52.63 $52.90 $52.63 $52.76 $42.82 3,356
2017-10-09 $52.37 $52.37 $52.19 $52.21 $42.37 1,648
2017-10-06 $52.19 $52.41 $52.19 $52.41 $42.53 736
2017-10-05 $51.95 $52.41 $51.95 $52.41 $42.53 2,923
2017-10-04 $51.96 $51.96 $51.54 $51.79 $42.03 6,079
2017-10-03 $51.61 $51.72 $51.54 $51.72 $41.97 2,160
2017-10-02 $51.27 $51.27 $51.20 $51.26 $41.60 2,758
2017-09-29 $50.53 $51.03 $50.53 $51.02 $41.41 1,183
2017-09-28 $50.21 $50.55 $50.13 $50.23 $40.76 2,687
2017-09-27 $50.58 $51.08 $50.13 $50.56 $41.03 3,065
2017-09-26 $49.90 $49.90 $49.90 $49.90 $40.50 5
2017-09-25 $50.53 $50.53 $49.73 $49.90 $40.50 2,499
2017-09-22 $52.15 $52.21 $52.07 $52.09 $42.27 2,179
2017-09-21 $52.38 $52.61 $52.14 $52.46 $42.57 4,037
2017-09-20 $51.95 $52.39 $51.83 $52.10 $42.28 5,527
2017-09-19 $51.82 $51.97 $51.32 $51.66 $41.92 5,373
2017-09-18 $51.37 $51.77 $51.02 $51.66 $41.92 11,657
2017-09-15 $50.93 $51.01 $50.71 $51.00 $41.39 2,957
2017-09-14 $50.61 $51.17 $50.61 $50.71 $41.15 10,196
2017-09-13 $50.47 $50.98 $50.47 $50.51 $40.99 2,891
2017-09-12 $50.88 $50.88 $50.16 $50.27 $40.80 8,352
2017-09-11 $49.74 $50.03 $49.74 $49.98 $40.56 9,460
2017-09-08 $49.49 $49.49 $49.49 $49.49 $40.16 269
2017-09-07 $49.54 $49.73 $49.54 $49.67 $40.31 3,175
2017-09-06 $49.09 $49.32 $49.04 $49.31 $40.02 4,005
2017-09-05 $48.97 $48.97 $48.67 $48.73 $39.55 1,800
2017-09-01 $48.46 $49.02 $48.46 $49.02 $39.78 1,964
2017-08-31 $47.94 $48.64 $47.94 $48.37 $39.25 2,499
2017-08-30 $47.29 $47.29 $47.29 $47.29 $38.38 767
2017-08-29 $47.22 $47.70 $47.22 $47.70 $38.71 451
2017-08-28 $47.68 $47.69 $47.60 $47.60 $38.63 2,300
2017-08-25 $47.54 $47.66 $47.54 $47.63 $38.65 2,774
2017-08-24 $47.23 $47.35 $47.23 $47.24 $38.34 824
2017-08-23 $47.41 $47.41 $47.39 $47.39 $38.46 628
2017-08-22 $47.31 $47.37 $47.31 $47.32 $38.40 1,255
2017-08-21 $46.87 $47.07 $46.87 $47.07 $38.20 2,038
2017-08-18 $46.56 $46.62 $46.56 $46.58 $37.80 654
2017-08-17 $46.62 $46.94 $46.07 $46.07 $37.39 2,176
2017-08-16 $46.51 $46.51 $46.51 $46.51 $37.75 0
2017-08-15 $46.61 $46.61 $46.35 $46.51 $37.75 1,398
2017-08-14 $46.60 $46.60 $45.00 $46.58 $37.80 657
2017-08-11 $46.16 $46.16 $46.03 $46.03 $37.36 919
2017-08-10 $46.91 $46.91 $46.52 $46.52 $37.75 3,805
2017-08-09 $47.51 $47.77 $47.39 $47.77 $38.77 4,182
2017-08-08 $47.71 $47.89 $47.64 $47.64 $38.66 3,632
2017-08-07 $47.23 $47.34 $47.23 $47.24 $38.34 1,658
2017-08-04 $47.24 $47.36 $47.10 $47.13 $38.25 5,522
2017-08-03 $46.99 $47.37 $46.99 $47.37 $38.44 8,346
2017-08-02 $47.43 $47.43 $47.14 $47.16 $38.27 3,360
2017-08-01 $47.31 $47.31 $47.31 $47.31 $38.40 308
2017-07-31 $47.02 $47.02 $47.02 $47.02 $38.16 207
2017-07-28 $46.96 $47.02 $46.96 $47.02 $38.16 607
2017-07-27 $47.30 $47.30 $46.90 $47.02 $38.16 4,212
2017-07-26 $47.05 $47.37 $47.05 $47.36 $38.44 5,924
2017-07-25 $47.19 $47.39 $47.19 $47.37 $38.44 1,962
2017-07-24 $47.71 $47.71 $47.37 $47.37 $38.44 1,444
2017-07-21 $47.42 $47.42 $47.33 $47.33 $38.41 1,304
2017-07-20 $47.52 $47.52 $47.49 $47.49 $38.54 1,966
2017-07-19 $47.33 $47.71 $47.25 $47.60 $38.63 12,746
2017-07-18 $46.62 $46.64 $46.56 $46.64 $37.85 2,697
2017-07-17 $46.52 $46.54 $46.41 $46.54 $37.77 1,155
2017-07-14 $46.76 $46.86 $46.65 $46.86 $38.03 2,687
2017-07-13 $46.48 $46.48 $46.48 $46.48 $37.72 9
2017-07-12 $46.18 $46.48 $45.95 $46.48 $37.72 2,915
2017-07-11 $45.92 $46.00 $45.73 $45.80 $37.17 2,209
2017-07-10 $45.66 $45.76 $45.64 $45.76 $37.14 3,104
2017-07-07 $45.50 $45.52 $45.49 $45.52 $36.94 489
2017-07-06 $45.74 $45.74 $45.22 $45.23 $36.70 1,627
2017-07-05 $45.42 $45.76 $45.41 $45.75 $37.13 1,703
2017-07-03 $45.68 $45.80 $45.68 $45.75 $37.13 1,977
2017-06-30 $45.22 $45.26 $45.22 $45.26 $36.73 202
2017-06-29 $45.05 $45.08 $44.65 $44.65 $36.23 3,750
2017-06-28 $45.14 $45.35 $45.14 $45.20 $36.68 718
2017-06-27 $45.40 $45.44 $45.40 $45.44 $36.88 716
2017-06-26 $45.63 $45.63 $45.26 $45.26 $36.73 679
2017-06-23 $45.40 $45.60 $45.40 $45.60 $37.01 743
2017-06-22 $45.95 $45.95 $45.30 $45.37 $36.82 1,390
2017-06-21 $45.54 $45.54 $45.20 $45.32 $36.78 3,991
2017-06-20 $45.06 $45.10 $44.90 $44.90 $36.44 1,150
2017-06-19 $45.70 $45.88 $45.61 $45.88 $36.66 2,017
2017-06-16 $45.27 $45.29 $45.22 $45.29 $36.19 554
2017-06-15 $45.29 $45.32 $45.29 $45.29 $36.19 1,082
2017-06-14 $45.51 $45.51 $45.51 $45.51 $36.37 306
2017-06-13 $45.37 $45.37 $45.37 $45.37 $36.25 22
2017-06-12 $45.45 $45.45 $45.37 $45.37 $36.25 546
2017-06-09 $45.97 $46.83 $45.53 $45.53 $36.39 2,442
2017-06-08 $45.87 $46.01 $45.87 $46.01 $36.77 1,868
2017-06-07 $45.63 $45.74 $45.50 $45.50 $36.36 4,949
2017-06-06 $45.27 $45.33 $45.26 $45.32 $36.22 1,890
2017-06-05 $45.41 $45.41 $45.41 $45.41 $36.29 162
2017-06-02 $45.14 $45.31 $45.14 $45.19 $36.11 1,878
2017-06-01 $45.64 $45.64 $44.67 $45.11 $36.05 2,238
2017-05-31 $45.09 $45.10 $45.06 $45.10 $36.04 2,185
2017-05-30 $44.92 $45.06 $44.92 $45.06 $36.01 3,546
2017-05-26 $44.92 $44.92 $44.92 $44.92 $35.90 522
2017-05-25 $45.01 $45.01 $45.01 $45.01 $35.97 101
2017-05-24 $45.40 $45.40 $44.78 $45.01 $35.97 1,234
2017-05-23 $45.23 $45.33 $45.23 $45.33 $36.22 1,332
2017-05-22 $45.25 $45.25 $45.25 $45.25 $36.16 68
2017-05-19 $45.21 $45.25 $45.21 $45.25 $36.16 1,078
2017-05-18 $44.60 $44.60 $44.60 $44.60 $35.64 522
2017-05-17 $45.40 $45.58 $45.37 $45.40 $36.28 5,824
2017-05-16 $44.27 $44.65 $44.27 $44.65 $35.68 790
2017-05-15 $44.77 $45.42 $44.71 $44.71 $35.73 3,006
2017-05-12 $45.20 $45.61 $44.90 $45.61 $36.45 1,427
2017-05-11 $44.85 $44.85 $44.85 $44.85 $35.84 11
2017-05-10 $44.65 $44.85 $44.55 $44.85 $35.84 1,491
2017-05-09 $44.61 $44.61 $44.61 $44.61 $35.65 630
2017-05-08 $44.50 $44.50 $44.23 $44.24 $35.35 19,548
2017-05-05 $44.47 $44.47 $44.47 $44.47 $35.54 572
2017-05-04 $44.81 $44.81 $44.56 $44.56 $35.61 4,401
2017-05-03 $45.30 $45.30 $45.30 $45.30 $36.20 163
2017-05-02 $45.32 $45.40 $45.32 $45.40 $36.28 855
2017-05-01 $45.02 $45.25 $45.02 $45.17 $36.10 822
2017-04-28 $45.20 $45.20 $45.20 $45.20 $36.12 140
2017-04-27 $45.30 $45.77 $45.00 $45.02 $35.98 3,968
2017-04-26 $46.00 $46.00 $46.00 $46.00 $36.76 423
2017-04-25 $45.20 $45.82 $45.20 $45.82 $36.61 803
2017-04-24 $45.21 $45.21 $45.12 $45.12 $36.06 411
2017-04-21 $44.73 $45.27 $44.73 $45.27 $36.18 1,521
2017-04-20 $44.92 $45.26 $44.92 $45.26 $36.17 1,927
2017-04-19 $45.03 $45.13 $44.82 $44.82 $35.82 2,587
2017-04-18 $45.17 $45.60 $44.90 $44.95 $35.92 2,992
2017-04-17 $45.54 $46.21 $45.49 $45.66 $36.49 5,853
2017-04-13 $45.70 $46.66 $45.60 $45.61 $36.45 9,348
2017-04-12 $45.60 $45.75 $45.56 $45.57 $36.42 10,271
2017-04-11 $45.75 $46.31 $45.35 $45.68 $36.51 4,886
2017-04-10 $45.84 $46.00 $45.84 $45.87 $36.66 1,545
2017-04-07 $46.33 $46.33 $46.00 $46.01 $36.77 1,020
2017-04-06 $46.93 $46.93 $46.00 $46.04 $36.79 5,167
2017-04-05 $45.87 $46.20 $45.87 $46.05 $36.80 2,233
2017-04-04 $45.85 $45.93 $45.58 $45.93 $36.70 6,683
2017-04-03 $45.50 $45.79 $45.50 $45.70 $36.52 7,827
2017-03-31 $45.32 $45.32 $45.32 $45.32 $36.22 123
2017-03-30 $45.48 $45.48 $45.30 $45.32 $36.22 1,647
2017-03-29 $45.45 $45.73 $45.45 $45.73 $36.54 1,638
2017-03-28 $45.90 $45.90 $45.82 $45.86 $36.65 5,952
2017-03-27 $46.60 $46.60 $44.55 $45.55 $36.40 10,246
2017-03-24 $46.14 $46.50 $45.88 $46.47 $37.13 14,615
2017-03-23 $45.87 $46.45 $45.87 $46.37 $37.05 11,829
2017-03-22 $45.74 $46.28 $45.74 $46.11 $36.85 8,942
2017-03-21 $46.95 $46.95 $45.56 $45.56 $36.41 39,741
2017-03-20 $46.15 $46.73 $46.02 $46.69 $37.31 11,775
2017-03-17 $46.28 $46.33 $46.28 $46.33 $37.02 415
2017-03-16 $46.05 $47.90 $45.37 $46.50 $37.16 52,190
2017-03-15 $45.25 $45.89 $45.25 $45.80 $36.60 33,429
2017-03-14 $45.51 $45.53 $45.05 $45.14 $36.07 22,020
2017-03-13 $45.05 $45.25 $45.05 $45.25 $36.16 758
2017-03-10 $44.64 $44.64 $44.64 $44.64 $35.67 238
2017-03-09 $44.73 $44.73 $44.73 $44.73 $35.74 91
2017-03-08 $44.65 $44.77 $44.65 $44.73 $35.74 1,700
2017-03-07 $44.00 $44.98 $44.00 $44.55 $35.60 12,717
2017-03-06 $44.40 $44.51 $44.40 $44.51 $35.57 1,362
2017-03-03 $44.29 $44.75 $44.19 $44.36 $35.45 2,167
2017-03-02 $44.20 $44.87 $44.15 $44.87 $35.85 2,254
2017-03-01 $44.75 $44.88 $44.30 $44.76 $35.77 12,047
2017-02-28 $45.72 $45.72 $44.26 $44.60 $35.64 20,091
2017-02-27 $44.90 $44.90 $44.50 $44.54 $35.59 2,007
2017-02-24 $44.42 $44.47 $44.30 $44.43 $35.50 1,699
2017-02-23 $45.72 $45.72 $44.81 $44.81 $35.80 1,231
2017-02-22 $44.65 $44.70 $44.45 $44.57 $35.62 4,212
2017-02-21 $43.01 $43.01 $43.01 $43.01 $34.37 348
2017-02-17 $44.02 $44.02 $44.02 $44.02 $35.18 766
2017-02-16 $44.68 $44.79 $44.58 $44.64 $35.67 1,706
2017-02-15 $44.50 $44.50 $44.50 $44.50 $35.56 397
2017-02-14 $44.68 $44.68 $44.60 $44.64 $35.67 1,883
2017-02-13 $44.60 $44.77 $44.45 $44.77 $35.78 1,646
2017-02-10 $44.01 $44.57 $44.01 $44.57 $35.62 4,323
2017-02-09 $44.07 $44.10 $43.95 $43.95 $35.12 1,649
2017-02-08 $43.57 $43.98 $43.57 $43.98 $35.14 1,158
2017-02-07 $43.38 $43.38 $43.38 $43.38 $34.67 106
2017-02-06 $43.35 $43.52 $42.99 $43.44 $34.71 2,447
2017-02-03 $43.21 $43.37 $43.02 $43.35 $34.64 4,987
2017-02-02 $42.48 $43.00 $42.48 $43.00 $34.36 2,494
2017-02-01 $43.24 $43.24 $42.93 $42.94 $34.31 810
2017-01-31 $42.82 $43.19 $42.82 $42.87 $34.26 1,188
2017-01-30 $43.00 $43.00 $42.94 $42.94 $34.31 889
2017-01-27 $43.52 $43.52 $43.06 $43.08 $34.43 593
2017-01-26 $44.52 $44.52 $43.16 $43.20 $34.52 3,495
2017-01-25 $42.75 $43.02 $42.74 $43.02 $34.38 1,134
2017-01-24 $42.62 $43.28 $42.62 $42.90 $34.28 4,783
2017-01-23 $42.60 $43.21 $42.13 $42.89 $34.27 8,922
2017-01-20 $43.92 $44.00 $41.99 $41.99 $33.55 7,623
2017-01-19 $42.20 $42.25 $41.79 $42.25 $33.76 2,057
2017-01-18 $42.37 $42.77 $42.22 $42.62 $34.06 2,921
2017-01-17 $42.48 $42.65 $42.27 $42.32 $33.82 7,154
2017-01-13 $42.10 $42.62 $42.10 $42.41 $33.89 443
2017-01-12 $42.23 $42.43 $42.18 $42.43 $33.91 4,121
2017-01-11 $42.26 $42.95 $42.20 $42.20 $33.72 1,132
2017-01-10 $42.07 $42.48 $42.07 $42.48 $33.94 1,101
2017-01-09 $41.59 $41.96 $41.52 $41.56 $33.21 5,587
2017-01-06 $41.87 $41.87 $41.40 $41.84 $33.44 1,959
2017-01-05 $41.97 $41.97 $41.89 $41.96 $33.53 746
2017-01-04 $41.73 $41.73 $41.73 $41.73 $33.34 469
2017-01-03 $41.04 $41.69 $41.04 $41.30 $33.00 1,469
2016-12-30 $41.16 $41.20 $40.91 $41.00 $32.76 7,369
2016-12-29 $40.34 $41.30 $40.34 $40.85 $32.64 2,182
2016-12-28 $40.93 $40.93 $40.56 $40.56 $32.41 4,699
2016-12-27 $40.33 $40.91 $39.98 $40.72 $32.54 8,859
2016-12-23 $40.29 $40.52 $39.98 $40.35 $32.24 2,782
2016-12-22 $40.30 $40.65 $40.30 $40.64 $32.48 7,733
2016-12-21 $41.00 $41.00 $40.33 $40.54 $32.40 7,361
2016-12-20 $41.50 $41.81 $41.50 $41.65 $32.46 4,559
2016-12-19 $41.88 $41.92 $41.65 $41.65 $32.46 917
2016-12-16 $42.29 $42.37 $42.20 $42.20 $32.89 7,824
2016-12-15 $42.02 $42.38 $42.02 $42.29 $32.96 3,892
2016-12-14 $42.58 $42.76 $41.85 $42.40 $33.05 5,671
2016-12-13 $43.11 $43.12 $42.90 $42.90 $33.44 14,486
2016-12-12 $43.12 $43.12 $42.63 $42.63 $33.23 6,390
2016-12-09 $43.43 $44.26 $43.43 $43.68 $34.04 1,422
2016-12-08 $43.99 $43.99 $43.99 $43.99 $34.29 253
2016-12-07 $43.98 $44.32 $43.77 $44.29 $34.52 5,575
2016-12-06 $44.18 $44.18 $43.68 $43.68 $34.04 572
2016-12-05 $43.61 $43.61 $43.61 $43.61 $33.99 176
2016-12-02 $43.37 $43.73 $43.25 $43.61 $33.99 7,260
2016-12-01 $43.79 $44.08 $43.37 $43.42 $33.84 27,553
2016-11-30 $43.75 $44.54 $43.75 $43.99 $34.29 11,433
2016-11-29 $43.91 $44.07 $43.83 $44.03 $34.32 21,037
2016-11-28 $43.96 $44.20 $43.67 $43.91 $34.22 11,203
2016-11-25 $43.94 $43.99 $43.66 $43.76 $34.11 2,023
2016-11-23 $43.70 $43.96 $43.68 $43.77 $34.11 8,636
2016-11-22 $43.69 $44.17 $43.50 $43.90 $34.22 28,121
2016-11-21 $43.52 $43.76 $43.40 $43.40 $33.83 19,098
2016-11-18 $43.45 $43.56 $43.25 $43.31 $33.75 22,107
2016-11-17 $43.00 $43.59 $43.00 $43.40 $33.83 20,721
2016-11-16 $43.40 $43.80 $43.25 $43.42 $33.84 50,757
2016-11-15 $43.00 $43.70 $42.85 $43.53 $33.93 50,441
2016-11-14 $43.86 $43.86 $42.67 $43.24 $33.70 21,533
2016-11-11 $43.09 $43.76 $43.05 $43.76 $34.11 28,080
2016-11-10 $43.70 $44.01 $43.10 $43.10 $33.59 29,040
2016-11-09 $43.16 $43.63 $42.58 $43.10 $33.59 12,497
2016-11-08 $43.96 $44.09 $42.90 $43.69 $34.05 53,112
2016-11-07 $43.45 $44.00 $42.72 $43.98 $34.28 17,709
2016-11-04 $42.98 $43.25 $42.55 $42.84 $33.39 17,004
2016-11-03 $43.81 $43.82 $43.15 $43.15 $33.63 5,257
2016-11-02 $43.17 $43.61 $43.17 $43.34 $33.78 11,671
2016-11-01 $44.12 $44.46 $43.58 $43.68 $34.04 44,116
2016-10-31 $43.77 $44.05 $43.48 $43.71 $34.07 26,213
2016-10-28 $44.50 $44.50 $44.00 $44.44 $34.64 6,087
2016-10-27 $44.27 $44.62 $44.27 $44.27 $34.50 8,510
2016-10-26 $44.61 $44.85 $44.54 $44.62 $34.78 20,970
2016-10-25 $44.95 $45.10 $44.47 $44.47 $34.66 23,981
2016-10-24 $44.80 $45.15 $44.53 $45.02 $35.09 13,297
2016-10-21 $44.45 $44.86 $44.41 $44.86 $34.96 113,622
2016-10-20 $44.54 $44.82 $44.48 $44.51 $34.69 22,985
2016-10-19 $44.60 $44.74 $44.30 $44.70 $34.84 64,097
2016-10-18 $44.47 $44.72 $44.45 $44.65 $34.80 23,823
2016-10-17 $44.27 $44.49 $44.01 $44.13 $34.39 39,645
2016-10-14 $44.45 $44.86 $44.33 $44.33 $34.55 21,962
2016-10-13 $44.40 $44.55 $44.15 $44.49 $34.68 117,046
2016-10-12 $44.86 $45.16 $44.82 $45.16 $35.20 35,101
2016-10-11 $44.94 $45.05 $44.57 $44.96 $35.04 9,366
2016-10-10 $45.12 $45.73 $45.03 $45.71 $35.63 13,459
2016-10-07 $44.99 $45.37 $44.99 $45.28 $35.29 42,900
2016-10-06 $45.35 $45.68 $45.10 $45.45 $35.42 24,034
2016-10-05 $45.19 $45.64 $45.00 $45.30 $35.31 17,062
2016-10-04 $45.05 $45.16 $44.78 $44.88 $34.98 21,487
2016-10-03 $44.66 $45.04 $44.49 $44.98 $35.06 13,962
2016-09-30 $44.87 $45.05 $44.80 $44.92 $35.01 3,419
2016-09-29 $44.75 $45.09 $44.68 $44.83 $34.94 29,055
2016-09-28 $44.50 $44.82 $44.44 $44.80 $34.92 5,384
2016-09-27 $44.65 $45.49 $44.30 $44.30 $34.53 27,071
2016-09-26 $44.82 $44.82 $44.17 $44.18 $34.43 63,102
2016-09-23 $45.17 $45.70 $44.97 $45.70 $35.62 13,364
2016-09-22 $45.40 $45.78 $43.74 $45.28 $35.29 35,452
2016-09-21 $44.98 $45.65 $44.75 $45.65 $35.58 40,177
2016-09-20 $44.79 $45.26 $44.60 $44.92 $35.01 13,769
2016-09-19 $45.50 $45.64 $44.79 $44.89 $34.99 18,118
2016-09-16 $44.66 $44.70 $44.60 $44.65 $34.80 3,668
2016-09-15 $45.01 $45.01 $42.15 $44.75 $34.88 10,625
2016-09-14 $44.01 $44.90 $44.00 $44.04 $34.33 19,651
2016-09-13 $43.36 $44.11 $42.76 $43.60 $33.98 3,257
2016-09-12 $44.16 $44.50 $43.90 $44.01 $34.30 15,896
2016-09-09 $45.00 $45.08 $44.52 $44.52 $34.70 3,841
2016-09-08 $45.54 $45.54 $45.30 $45.33 $35.33 2,602
2016-09-07 $44.58 $45.25 $44.58 $44.92 $35.01 9,949
2016-09-06 $44.79 $46.11 $44.79 $45.03 $35.10 12,965
2016-09-02 $43.90 $44.45 $43.74 $44.45 $34.64 9,504
2016-09-01 $43.55 $43.70 $43.44 $43.61 $33.99 13,625
2016-08-31 $43.55 $43.55 $43.14 $43.14 $33.62 10,899
2016-08-30 $43.60 $43.74 $43.51 $43.74 $34.09 13,887
2016-08-29 $43.30 $43.58 $43.15 $43.43 $33.85 37,667
2016-08-26 $43.15 $43.58 $42.97 $43.12 $33.61 29,083
2016-08-25 $42.95 $43.10 $42.81 $42.96 $33.48 33,066
2016-08-24 $43.06 $43.81 $42.86 $42.86 $33.41 29,048
2016-08-23 $43.40 $43.66 $42.92 $42.92 $33.45 33,431
2016-08-22 $43.28 $43.28 $42.88 $43.25 $33.71 17,429
2016-08-19 $43.12 $43.44 $43.12 $43.40 $33.82 22,665
2016-08-18 $43.40 $43.51 $43.13 $43.51 $33.91 5,720
2016-08-17 $43.30 $43.35 $42.88 $42.96 $33.48 6,746
2016-08-16 $43.31 $43.53 $43.10 $43.29 $33.74 14,507
2016-08-15 $42.62 $42.93 $42.62 $42.90 $33.44 2,527
2016-08-12 $41.97 $42.59 $41.97 $42.14 $32.85 10,367
2016-08-11 $41.98 $42.20 $41.67 $42.15 $32.85 10,524
2016-08-10 $41.44 $41.83 $41.44 $41.83 $32.60 490
2016-08-09 $41.94 $42.03 $41.52 $41.52 $32.36 3,499
2016-08-08 $41.20 $41.61 $41.03 $41.03 $31.98 5,553
2016-08-05 $40.70 $41.44 $39.81 $41.31 $32.20 2,181
2016-08-04 $40.10 $40.95 $40.10 $40.77 $31.78 5,558
2016-08-03 $40.44 $40.66 $40.44 $40.66 $31.69 3,177
2016-08-02 $40.16 $40.17 $40.16 $40.17 $31.31 695
2016-08-01 $40.52 $40.85 $40.45 $40.53 $31.59 2,103
2016-07-29 $40.22 $40.70 $40.22 $40.37 $31.46 1,066
2016-07-28 $41.10 $41.10 $40.55 $40.88 $31.86 6,912
2016-07-27 $41.26 $41.27 $41.13 $41.13 $32.06 3,363
2016-07-26 $40.89 $41.44 $40.89 $41.44 $32.30 3,434
2016-07-25 $41.10 $41.34 $40.75 $40.93 $31.90 4,745
2016-07-22 $41.14 $41.37 $40.70 $41.19 $32.10 5,450
2016-07-21 $41.15 $41.31 $40.77 $41.07 $32.01 6,346
2016-07-20 $41.13 $41.13 $41.13 $41.13 $32.05 162
2016-07-19 $40.65 $40.98 $40.62 $40.74 $31.75 3,915
2016-07-18 $40.75 $41.07 $40.72 $40.98 $31.94 3,521
2016-07-15 $40.92 $40.92 $40.77 $40.77 $31.78 1,968
2016-07-14 $40.73 $40.73 $40.73 $40.73 $31.75 137
2016-07-13 $42.31 $42.31 $40.42 $40.73 $31.75 19,590
2016-07-12 $40.83 $40.90 $40.31 $40.90 $31.88 2,249
2016-07-11 $40.60 $40.60 $40.60 $40.60 $31.64 565
2016-07-08 $39.70 $39.70 $39.70 $39.70 $30.94 42
2016-07-07 $39.79 $39.87 $39.70 $39.70 $30.94 2,253
2016-07-06 $40.00 $40.03 $39.48 $40.03 $31.20 710
2016-07-05 $39.27 $39.27 $39.27 $39.27 $30.61 195
2016-07-01 $39.27 $39.27 $39.27 $39.27 $30.61 134
2016-06-30 $39.27 $39.27 $39.27 $39.27 $30.61 232
2016-06-29 $41.25 $41.25 $41.25 $41.25 $32.15 322
2016-06-28 $38.65 $38.65 $38.65 $38.65 $30.12 182
2016-06-27 $39.32 $39.86 $38.65 $38.65 $30.12 1,708
2016-06-24 $39.10 $39.91 $39.10 $39.14 $30.51 2,130
2016-06-23 $40.32 $40.33 $40.32 $40.33 $31.43 1,005
2016-06-22 $39.25 $39.25 $39.25 $39.25 $30.59 152
2016-06-21 $40.36 $40.57 $40.10 $40.10 $30.68 440
2016-06-20 $39.49 $40.12 $39.49 $40.12 $30.69 651
2016-06-17 $40.30 $40.30 $40.30 $40.30 $30.83 0
2016-06-16 $40.30 $40.30 $40.30 $40.30 $30.83 100
2016-06-15 $40.90 $40.90 $40.15 $40.45 $30.95 3,916
2016-06-14 $39.90 $40.17 $39.78 $39.78 $30.43 5,646
2016-06-13 $39.84 $40.05 $39.84 $40.05 $30.64 373
2016-06-10 $40.80 $40.86 $40.44 $40.55 $31.02 3,045
2016-06-09 $41.54 $41.55 $39.82 $41.26 $31.57 6,923
2016-06-08 $41.37 $41.46 $41.36 $41.46 $31.72 316
2016-06-07 $41.34 $41.61 $41.34 $41.61 $31.83 253
2016-06-06 $41.26 $41.32 $40.94 $41.32 $31.61 2,189
2016-06-03 $40.87 $40.89 $40.84 $40.89 $31.28 500
2016-06-02 $40.80 $40.94 $39.50 $40.94 $31.32 2,023
2016-06-01 $40.67 $41.22 $39.50 $41.22 $31.54 542
2016-05-31 $40.50 $40.50 $40.50 $40.50 $30.98 1,581
2016-05-27 $39.95 $40.12 $39.95 $39.99 $30.59 1,516
2016-05-26 $40.00 $40.00 $40.00 $40.00 $30.60 43
2016-05-25 $40.49 $40.49 $39.94 $40.00 $30.60 1,506
2016-05-24 $38.85 $40.03 $38.85 $40.03 $30.63 715
2016-05-23 $39.49 $40.00 $38.61 $38.61 $29.54 1,068
2016-05-20 $39.53 $39.53 $39.53 $39.53 $30.24 208
2016-05-19 $39.36 $39.43 $39.30 $39.30 $30.07 598
2016-05-18 $39.53 $39.53 $39.53 $39.53 $30.24 420
2016-05-17 $39.90 $39.90 $39.90 $39.90 $30.53 37
2016-05-16 $39.66 $40.49 $39.66 $39.90 $30.53 1,940
2016-05-13 $39.66 $39.67 $39.63 $39.65 $30.33 1,114
2016-05-12 $40.25 $40.37 $40.25 $40.37 $30.89 660
2016-05-11 $39.87 $40.33 $39.87 $40.08 $30.66 1,656
2016-05-10 $38.50 $40.65 $38.50 $40.53 $31.01 1,416
2016-05-09 $40.56 $40.81 $39.35 $39.35 $30.10 742
2016-05-06 $41.33 $41.33 $40.50 $41.04 $31.40 9,515
2016-05-05 $41.27 $42.03 $41.27 $42.03 $32.15 340
2016-05-04 $41.00 $41.34 $41.00 $41.20 $31.52 702
2016-05-03 $41.23 $41.23 $41.10 $41.10 $31.44 536
2016-05-02 $41.50 $41.50 $41.04 $41.04 $31.40 517
2016-04-29 $42.04 $42.04 $42.00 $42.00 $32.13 835
2016-04-28 $42.44 $42.44 $42.00 $42.00 $32.13 260
2016-04-27 $42.00 $43.09 $42.00 $42.35 $32.40 1,890
2016-04-26 $42.38 $43.25 $42.04 $42.30 $32.36 1,689
2016-04-25 $42.30 $42.46 $42.20 $42.46 $32.48 1,911
2016-04-22 $42.35 $42.79 $42.01 $42.54 $32.55 3,655
2016-04-21 $42.42 $42.42 $42.06 $42.06 $32.18 975
2016-04-20 $42.50 $42.96 $42.46 $42.96 $32.87 635
2016-04-19 $42.31 $42.31 $42.31 $42.31 $32.37 218
2016-04-18 $42.31 $42.31 $42.31 $42.31 $32.37 147
2016-04-15 $42.70 $42.82 $42.70 $42.82 $32.76 1,318
2016-04-14 $42.84 $43.18 $42.82 $43.00 $32.90 1,483
2016-04-13 $43.20 $43.20 $43.05 $43.05 $32.94 827
2016-04-12 $42.71 $42.80 $42.00 $42.80 $32.74 1,377
2016-04-11 $41.48 $43.38 $39.96 $43.38 $33.19 1,497
2016-04-08 $41.08 $41.34 $41.02 $41.02 $31.38 3,195
2016-04-07 $40.35 $40.35 $40.35 $40.35 $30.87 702
2016-04-06 $40.88 $41.28 $40.80 $41.20 $31.52 1,457
2016-04-05 $41.24 $41.27 $40.58 $40.68 $31.12 2,755
2016-04-04 $41.15 $41.53 $40.03 $41.27 $31.57 756
2016-04-01 $41.07 $41.09 $41.07 $41.09 $31.44 504
2016-03-31 $41.55 $41.55 $41.55 $41.55 $31.79 127
2016-03-30 $41.31 $41.31 $41.30 $41.30 $31.60 245
2016-03-29 $40.64 $40.86 $40.57 $40.80 $31.22 1,451
2016-03-28 $40.59 $40.65 $40.45 $40.64 $31.09 2,267
2016-03-24 $40.56 $40.65 $40.29 $40.62 $31.08 11,267
2016-03-23 $41.23 $41.32 $41.23 $41.32 $31.61 663
2016-03-22 $42.49 $42.49 $41.28 $41.28 $31.58 450
2016-03-21 $41.15 $41.67 $41.15 $41.35 $31.64 1,546
2016-03-18 $41.08 $41.30 $41.08 $41.18 $31.50 1,989
2016-03-17 $39.10 $40.63 $38.53 $40.63 $31.08 5,476
2016-03-16 $40.40 $41.20 $40.40 $40.41 $30.92 1,927
2016-03-15 $40.98 $40.98 $40.98 $40.98 $31.35 191
2016-03-14 $40.27 $40.27 $40.27 $40.27 $30.81 155
2016-03-11 $39.71 $40.28 $39.65 $40.27 $30.81 7,702
2016-03-10 $39.75 $40.01 $39.00 $40.01 $30.61 6,083
2016-03-09 $39.88 $39.88 $38.56 $39.85 $30.48 2,550
2016-03-08 $40.56 $40.56 $39.62 $40.20 $30.76 7,124
2016-03-07 $40.62 $41.03 $40.58 $40.68 $31.13 6,753
2016-03-04 $40.30 $41.55 $40.30 $41.55 $31.79 8,848
2016-03-03 $39.57 $40.23 $39.57 $40.03 $30.63 3,909
2016-03-02 $39.45 $39.65 $39.45 $39.56 $30.26 1,165
2016-03-01 $39.58 $39.58 $39.52 $39.52 $30.23 631
2016-02-29 $38.50 $39.19 $38.50 $39.19 $29.98 1,260
2016-02-26 $39.50 $39.50 $37.57 $38.51 $29.46 2,940
2016-02-25 $36.38 $38.93 $36.38 $38.93 $29.78 4,707
2016-02-24 $38.50 $39.17 $38.42 $39.17 $29.97 7,260
2016-02-23 $39.43 $39.44 $39.43 $39.44 $30.17 528
2016-02-22 $39.14 $39.88 $39.14 $39.88 $30.51 4,141
2016-02-19 $38.67 $38.97 $38.18 $38.97 $29.81 22,313
2016-02-18 $40.78 $40.78 $38.27 $38.57 $29.51 4,161
2016-02-17 $40.80 $40.80 $37.30 $38.75 $29.65 6,630
2016-02-16 $38.06 $38.06 $36.50 $37.55 $28.73 1,942
2016-02-12 $36.00 $36.65 $35.20 $36.45 $27.89 33,797
2016-02-11 $35.01 $35.01 $35.00 $35.00 $26.78 402
2016-02-10 $36.50 $36.50 $36.50 $36.50 $27.92 221
2016-02-09 $36.04 $36.96 $36.01 $36.96 $28.28 2,530
2016-02-08 $36.44 $36.60 $36.44 $36.52 $27.94 2,938
2016-02-05 $37.23 $37.50 $36.49 $36.49 $27.92 1,804
2016-02-04 $37.35 $37.65 $37.35 $37.65 $28.80 411
2016-02-03 $37.40 $37.80 $37.25 $37.68 $28.82 6,174
2016-02-02 $37.70 $38.67 $36.67 $37.24 $28.49 28,983
2016-02-01 $37.40 $37.65 $37.10 $37.10 $28.38 9,834
2016-01-29 $37.56 $38.20 $37.56 $38.00 $29.07 7,301
2016-01-28 $37.32 $37.32 $36.21 $37.30 $28.53 5,409
2016-01-27 $37.67 $37.86 $37.42 $37.86 $28.96 977
2016-01-26 $37.02 $39.13 $36.99 $37.40 $28.61 4,789
2016-01-25 $37.65 $37.65 $37.65 $37.65 $28.80 277
2016-01-22 $38.00 $40.20 $38.00 $38.30 $29.30 1,047
2016-01-21 $37.02 $38.26 $37.02 $38.26 $29.27 736
2016-01-20 $37.49 $38.92 $37.49 $38.92 $29.78 644
2016-01-19 $39.28 $39.28 $38.35 $38.35 $29.34 8,748
2016-01-15 $38.65 $38.98 $38.11 $38.35 $29.34 9,103
2016-01-14 $39.88 $41.35 $39.25 $40.95 $31.33 1,840
2016-01-13 $40.29 $41.15 $39.45 $39.45 $30.18 5,090
2016-01-12 $40.06 $40.38 $38.95 $40.15 $30.72 4,401
2016-01-11 $40.75 $40.84 $40.22 $40.32 $30.85 6,554
2016-01-08 $41.62 $41.82 $40.81 $41.30 $31.60 13,315
2016-01-07 $42.00 $42.72 $41.01 $42.70 $32.67 2,605
2016-01-06 $43.49 $43.49 $42.82 $43.30 $33.13 2,650
2016-01-05 $43.71 $44.62 $43.21 $43.61 $33.36 5,575
2016-01-04 $43.06 $45.99 $42.62 $43.50 $33.28 8,605
2015-12-31 $44.97 $45.83 $44.54 $44.55 $34.08 12,146
2015-12-30 $44.80 $45.35 $43.34 $45.17 $34.56 14,210
2015-12-29 $45.55 $46.19 $44.88 $44.89 $34.34 4,688
2015-12-28 $45.51 $45.51 $44.50 $44.88 $34.34 973
2015-12-24 $45.18 $45.50 $44.87 $45.50 $34.81 3,779
2015-12-23 $45.07 $45.24 $45.07 $45.24 $34.61 440
2015-12-22 $43.34 $44.77 $42.96 $44.47 $34.02 3,841
2015-12-21 $44.89 $44.89 $44.89 $44.89 $34.34 168
2015-12-18 $46.17 $48.04 $43.77 $44.48 $33.44 4,705
2015-12-17 $44.71 $44.71 $44.71 $44.71 $33.61 255
2015-12-16 $42.85 $44.90 $42.85 $44.19 $33.22 5,326
2015-12-15 $43.93 $43.93 $43.88 $43.93 $33.02 930
2015-12-14 $43.40 $44.89 $43.40 $43.86 $32.98 1,471
2015-12-11 $43.89 $43.89 $42.57 $43.81 $32.93 725
2015-12-10 $44.34 $44.37 $44.00 $44.36 $33.35 1,101
2015-12-09 $44.44 $44.95 $44.31 $44.77 $33.65 3,190
2015-12-08 $45.21 $45.21 $45.08 $45.08 $33.89 3,603
2015-12-07 $46.19 $46.19 $45.52 $45.67 $34.33 16,214
2015-12-04 $45.35 $46.00 $44.36 $45.84 $34.46 8,409
2015-12-03 $44.14 $45.47 $44.14 $44.91 $33.76 8,908
2015-12-02 $43.72 $45.09 $43.72 $45.01 $33.84 995
2015-12-01 $45.48 $45.48 $45.48 $45.48 $34.19 113
2015-11-30 $45.11 $45.77 $44.93 $45.48 $34.19 968
2015-11-27 $45.27 $46.30 $44.80 $45.22 $33.99 13,537
2015-11-25 $46.05 $46.49 $46.05 $46.49 $34.95 3,094
2015-11-24 $45.80 $46.95 $45.23 $46.22 $34.75 3,583
2015-11-23 $45.50 $46.71 $45.34 $45.80 $34.43 16,375
2015-11-20 $46.10 $46.51 $45.94 $46.19 $34.72 7,420
2015-11-19 $45.78 $45.92 $45.59 $45.74 $34.39 4,827
2015-11-18 $43.85 $45.51 $43.85 $45.38 $34.11 5,158
2015-11-17 $44.80 $45.88 $44.71 $45.40 $34.13 6,232
2015-11-16 $44.56 $45.00 $44.56 $45.00 $33.83 3,117
2015-11-13 $44.70 $44.70 $43.86 $43.86 $32.97 777
2015-11-12 $45.40 $45.40 $45.40 $45.40 $34.13 411
2015-11-11 $46.00 $46.00 $45.49 $45.49 $34.20 533
2015-11-10 $45.90 $45.90 $45.58 $45.66 $34.32 426
2015-11-09 $45.26 $45.44 $44.86 $45.35 $34.09 1,825
2015-11-06 $46.04 $46.04 $45.14 $45.14 $33.93 2,198
2015-11-05 $46.60 $46.60 $45.86 $45.86 $34.47 3,048
2015-11-04 $46.75 $46.98 $45.92 $45.92 $34.52 2,175
2015-11-03 $44.60 $45.90 $44.60 $45.85 $34.47 1,809
2015-11-02 $44.00 $45.93 $44.00 $44.18 $33.21 4,773
2015-10-30 $45.65 $45.75 $45.31 $45.46 $34.17 8,728
2015-10-29 $44.05 $45.85 $44.05 $45.53 $34.23 1,589
2015-10-28 $46.85 $47.00 $45.37 $45.37 $34.11 3,247
2015-10-27 $46.15 $46.15 $45.67 $45.67 $34.33 1,629
2015-10-26 $46.60 $48.14 $46.34 $47.00 $35.33 4,196
2015-10-23 $46.80 $47.04 $46.80 $47.04 $35.36 985
2015-10-22 $46.73 $48.21 $45.32 $46.16 $34.70 10,530
2015-10-21 $44.20 $45.81 $44.20 $45.81 $34.44 615
2015-10-20 $45.15 $46.63 $45.15 $45.62 $34.29 3,775
2015-10-19 $46.22 $46.22 $45.00 $45.74 $34.38 42,976
2015-10-16 $46.40 $46.50 $45.99 $45.99 $34.57 3,369
2015-10-15 $44.98 $46.25 $44.98 $45.87 $34.48 10,562
2015-10-14 $44.79 $44.79 $44.00 $44.00 $33.08 1,410
2015-10-13 $45.00 $45.00 $43.74 $44.12 $33.17 2,773
2015-10-12 $44.38 $45.01 $44.38 $44.55 $33.49 4,014
2015-10-09 $44.84 $44.84 $43.85 $44.60 $33.53 1,989
2015-10-08 $43.96 $44.82 $43.35 $44.82 $33.69 953
2015-10-07 $44.00 $44.10 $43.87 $44.10 $33.15 1,275
2015-10-06 $42.90 $43.28 $42.90 $43.21 $32.48 2,906
2015-10-05 $43.51 $43.51 $42.63 $42.63 $32.04 590
2015-10-02 $41.60 $42.70 $41.50 $42.70 $32.10 6,170
2015-10-01 $41.60 $41.75 $41.39 $41.65 $31.31 2,725
2015-09-30 $41.50 $41.50 $40.91 $41.38 $31.11 3,033
2015-09-29 $41.44 $41.44 $40.85 $41.22 $30.99 1,734
2015-09-28 $40.85 $41.10 $40.18 $40.18 $30.21 3,527
2015-09-25 $40.93 $41.61 $40.93 $41.57 $31.25 21,224
2015-09-24 $41.00 $41.64 $40.30 $41.40 $31.12 13,203
2015-09-23 $42.45 $43.87 $40.98 $41.86 $31.46 3,729
2015-09-22 $41.27 $42.05 $41.27 $41.81 $31.43 1,770
2015-09-21 $42.10 $42.93 $41.32 $42.30 $31.80 1,864
2015-09-18 $40.12 $41.41 $40.06 $41.41 $31.13 719
2015-09-17 $42.30 $42.30 $40.60 $40.60 $30.52 1,500
2015-09-16 $42.76 $43.11 $40.97 $41.84 $31.45 2,640
2015-09-15 $40.15 $41.62 $40.15 $41.62 $31.29 2,800
2015-09-14 $40.13 $40.91 $39.87 $40.72 $30.61 8,787
2015-09-11 $42.00 $42.00 $42.00 $42.00 $31.57 1,955
2015-09-10 $41.07 $41.07 $41.07 $41.07 $30.87 72
2015-09-09 $41.34 $42.19 $41.06 $41.07 $30.87 4,226
2015-09-08 $41.37 $41.62 $40.78 $41.62 $31.29 5,656
2015-09-04 $37.57 $40.10 $37.56 $39.41 $29.63 1,291
2015-09-03 $40.40 $40.40 $39.49 $39.49 $29.68 501
2015-09-02 $38.51 $39.18 $37.00 $38.68 $29.08 15,959
2015-09-01 $39.72 $39.72 $38.04 $38.04 $28.60 24,204
2015-08-31 $41.10 $41.10 $40.00 $40.00 $30.07 978
2015-08-28 $41.56 $41.98 $40.99 $41.56 $31.24 5,660
2015-08-27 $40.29 $42.78 $40.29 $40.69 $30.59 4,716
2015-08-26 $39.18 $40.01 $38.64 $38.84 $29.20 4,315

iShares MSCI China Small-Cap ETF (ECNS) News Headlines

Recent iShares MSCI China Small-Cap ETF (ECNS) News
Similar Companies to iShares MSCI China Small-Cap ETF (ECNS) 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.