iShares MSCI Emerging Markets Small-Cap ETF (EEMS) Exchange: NYSE ARCA

Data as of May 2, 2025

$54.27 ($1.54) 2.92%

iShares MSCI Emerging Markets Small-Cap ETF - Daily Information
Click for more stock information on iShares MSCI Emerging Markets Small-Cap ETF.
Daily Information Data
Date May 2, 2025
Open $53.36
Previous Close $54.27
High $54.60
Low $53.36
Adjusted Open $53.36
Previous Adjusted Close $54.27
Adjusted High $54.60
Adjusted Low $53.36

About iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

The Fund seeks to track the investment results of the MSCI Emerging Markets Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in emerging market countries. As of August 31, 2019, the Underlying Index consisted of issuers in the following 25 emerging market countries: Argentina, Brazil, Chile, China, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the information technology industry or sector. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Fund invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Emerging Markets Small-Cap ETF (EEMS)

Date Open High Low Close Adj.Close Volume
2025-04-11 $53.36 $54.60 $53.36 $54.27 $54.27 33,170
2025-04-10 $53.02 $53.23 $51.95 $52.73 $52.73 24,521
2025-04-09 $50.27 $54.22 $50.05 $53.45 $53.45 88,807
2025-04-08 $52.99 $52.99 $50.35 $50.48 $50.48 434,975
2025-04-07 $51.36 $52.84 $51.09 $51.61 $51.61 74,532
2025-04-04 $54.35 $54.35 $53.00 $53.01 $53.01 16,846
2025-04-03 $55.88 $56.20 $55.88 $55.91 $55.91 107,047
2025-04-02 $56.17 $56.93 $56.17 $56.71 $56.71 35,361
2025-04-01 $55.90 $56.66 $55.73 $56.49 $56.49 843,511
2025-03-31 $55.25 $55.68 $55.18 $55.61 $55.61 16,310
2025-03-28 $56.54 $56.54 $55.96 $55.98 $55.98 8,531
2025-03-27 $56.98 $57.13 $56.95 $56.97 $56.97 10,512
2025-03-26 $57.07 $57.07 $56.65 $56.70 $56.70 12,442
2025-03-25 $57.09 $57.24 $57.06 $57.17 $57.17 7,173
2025-03-24 $57.29 $57.47 $57.25 $57.38 $57.38 12,376
2025-03-21 $57.14 $57.35 $57.06 $57.29 $57.29 16,090
2025-03-20 $56.90 $57.20 $56.90 $57.17 $57.17 19,566
2025-03-19 $57.37 $57.57 $57.25 $57.54 $57.54 14,255
2025-03-18 $57.37 $57.37 $57.23 $57.32 $57.32 17,777
2025-03-17 $56.87 $57.45 $56.87 $57.44 $57.44 7,592
2025-03-14 $56.58 $56.88 $56.48 $56.83 $56.83 56,500
2025-03-13 $55.62 $55.93 $55.62 $55.79 $55.79 18,816
2025-03-12 $56.10 $56.22 $55.87 $56.21 $56.21 18,835
2025-03-11 $55.86 $56.12 $55.58 $55.93 $55.93 21,097
2025-03-10 $56.19 $56.30 $55.50 $55.75 $55.75 43,182
2025-03-07 $56.77 $57.11 $56.61 $57.06 $57.06 17,103
2025-03-06 $56.85 $57.07 $56.65 $56.69 $56.69 96,664
2025-03-05 $56.60 $57.21 $56.52 $57.11 $57.11 26,931
2025-03-04 $55.38 $55.95 $55.22 $55.54 $55.54 46,963
2025-03-03 $55.81 $56.01 $54.96 $55.05 $55.05 31,628
2025-02-28 $55.55 $55.65 $55.25 $55.65 $55.65 15,684
2025-02-27 $56.92 $56.92 $56.32 $56.34 $56.34 22,440
2025-02-26 $57.46 $57.79 $57.31 $57.42 $57.42 9,689
2025-02-25 $57.37 $57.39 $57.09 $57.22 $57.22 14,891
2025-02-24 $57.73 $57.73 $57.39 $57.43 $57.43 20,269
2025-02-21 $58.26 $58.36 $57.53 $57.61 $57.61 19,773
2025-02-20 $58.13 $58.35 $57.91 $58.21 $58.21 30,482
2025-02-19 $57.73 $57.81 $57.53 $57.63 $57.63 42,417
2025-02-18 $57.54 $57.61 $57.46 $57.50 $57.50 33,086
2025-02-14 $57.57 $57.57 $57.37 $57.45 $57.45 15,901
2025-02-13 $57.07 $57.53 $57.07 $57.46 $57.46 11,846
2025-02-12 $56.68 $57.12 $56.67 $56.93 $56.93 7,549
2025-02-11 $56.88 $57.10 $56.88 $56.97 $56.97 15,477
2025-02-10 $57.30 $57.46 $57.30 $57.43 $57.43 14,607
2025-02-07 $57.45 $57.66 $57.02 $57.03 $57.03 31,145
2025-02-06 $57.21 $57.38 $57.19 $57.36 $57.36 14,392
2025-02-05 $56.88 $57.21 $56.88 $57.06 $57.06 19,888
2025-02-04 $56.56 $56.92 $56.56 $56.88 $56.88 21,812
2025-02-03 $55.83 $56.39 $55.83 $56.20 $56.20 22,529
2025-01-31 $57.07 $57.32 $56.58 $56.58 $56.58 33,263
2025-01-30 $56.93 $57.30 $56.93 $57.08 $57.08 17,772
2025-01-29 $56.68 $56.90 $56.45 $56.54 $56.54 27,347
2025-01-28 $56.29 $56.50 $56.12 $56.42 $56.42 30,311
2025-01-27 $56.50 $56.79 $56.35 $56.41 $56.41 23,829
2025-01-24 $57.50 $57.67 $57.40 $57.47 $57.47 28,475
2025-01-23 $57.37 $57.60 $57.28 $57.54 $57.54 14,753
2025-01-22 $57.34 $57.44 $57.28 $57.34 $57.34 7,745
2025-01-21 $57.33 $57.55 $57.17 $57.47 $57.47 20,341
2025-01-17 $56.71 $57.18 $56.71 $56.95 $56.95 16,181
2025-01-16 $56.74 $56.82 $56.54 $56.63 $56.63 54,243
2025-01-15 $56.62 $56.73 $56.46 $56.61 $56.61 12,492
2025-01-14 $56.34 $56.34 $56.02 $56.25 $56.25 32,180
2025-01-13 $55.41 $55.63 $55.40 $55.62 $55.62 16,658
2025-01-10 $56.67 $56.67 $56.28 $56.28 $56.28 51,490
2025-01-08 $57.89 $57.89 $57.66 $57.83 $57.83 21,934
2025-01-07 $58.71 $58.71 $58.17 $58.25 $58.25 23,678
2025-01-06 $58.37 $58.66 $58.24 $58.24 $58.24 42,020
2025-01-03 $58.24 $58.40 $58.15 $58.37 $58.37 22,258
2025-01-02 $58.25 $58.36 $57.85 $58.06 $58.06 29,123
2024-12-31 $58.22 $58.27 $57.99 $58.14 $58.14 78,967
2024-12-30 $57.97 $58.18 $57.76 $57.96 $57.96 37,241
2024-12-27 $58.07 $58.25 $58.00 $58.16 $58.16 32,497
2024-12-26 $58.58 $58.58 $58.33 $58.42 $58.42 11,161
2024-12-24 $58.28 $58.47 $58.20 $58.46 $58.46 15,046
2024-12-23 $58.10 $58.34 $58.01 $58.34 $58.34 8,307
2024-12-20 $58.15 $58.65 $58.11 $58.46 $58.46 21,112
2024-12-19 $58.49 $58.53 $58.25 $58.25 $58.25 41,395
2024-12-18 $59.11 $59.36 $57.94 $57.97 $57.97 37,365
2024-12-17 $59.10 $59.29 $58.96 $59.19 $59.19 20,952
2024-12-16 $60.78 $60.88 $60.66 $60.72 $59.46 34,399
2024-12-13 $60.99 $61.05 $60.87 $60.90 $59.63 6,880
2024-12-12 $61.07 $61.11 $60.92 $60.94 $59.68 23,283
2024-12-11 $61.46 $61.60 $61.37 $61.49 $60.21 19,072
2024-12-10 $61.12 $61.19 $60.91 $60.91 $59.65 11,529
2024-12-09 $61.42 $61.58 $61.24 $61.30 $60.02 14,720
2024-12-06 $61.19 $61.25 $60.99 $61.07 $59.80 11,336
2024-12-05 $61.26 $61.38 $61.19 $61.28 $60.01 18,739
2024-12-04 $61.07 $61.10 $60.94 $61.03 $59.76 37,824
2024-12-03 $60.45 $60.90 $60.10 $60.70 $59.43 34,923
2024-12-02 $60.34 $60.55 $60.26 $60.48 $59.22 22,940
2024-11-29 $60.03 $60.69 $60.03 $60.69 $59.43 5,801
2024-11-27 $60.37 $60.37 $59.96 $60.07 $58.82 28,138
2024-11-26 $60.19 $60.19 $59.94 $59.99 $58.74 19,523
2024-11-25 $60.28 $60.41 $60.04 $60.07 $58.82 12,720
2024-11-22 $59.57 $59.76 $59.52 $59.74 $59.74 13,524
2024-11-21 $59.41 $59.85 $59.39 $59.57 $59.57 14,923
2024-11-20 $59.43 $59.48 $59.23 $59.43 $59.43 8,435
2024-11-19 $59.26 $59.71 $59.26 $59.57 $59.57 7,694
2024-11-18 $58.90 $59.27 $58.88 $59.27 $59.27 64,583
2024-11-15 $59.11 $59.28 $58.98 $59.08 $59.08 15,889
2024-11-14 $59.24 $59.38 $59.04 $59.08 $59.08 21,171
2024-11-13 $59.49 $59.49 $59.13 $59.23 $59.23 9,923
2024-11-12 $60.03 $60.12 $59.70 $59.86 $59.86 15,350
2024-11-11 $60.75 $60.79 $60.54 $60.63 $60.63 38,484
2024-11-08 $61.51 $61.51 $61.00 $61.11 $61.11 23,144
2024-11-07 $62.32 $62.61 $62.16 $62.57 $62.57 25,886
2024-11-06 $61.44 $61.85 $61.35 $61.72 $61.72 36,415
2024-11-05 $61.69 $62.00 $61.69 $61.87 $61.87 9,447
2024-11-04 $61.63 $61.75 $61.45 $61.46 $61.46 44,347
2024-11-01 $61.83 $62.08 $61.58 $61.63 $61.63 6,010
2024-10-31 $61.56 $61.61 $61.16 $61.45 $61.45 9,474
2024-10-30 $61.18 $61.29 $61.04 $61.11 $61.11 7,795
2024-10-29 $61.21 $61.35 $61.14 $61.21 $61.21 55,022
2024-10-28 $61.27 $61.47 $61.27 $61.35 $61.35 15,745
2024-10-25 $61.34 $61.34 $60.92 $61.02 $61.02 10,887
2024-10-24 $61.43 $61.57 $61.21 $61.57 $61.57 6,963
2024-10-23 $61.73 $61.80 $61.43 $61.57 $61.57 17,405
2024-10-22 $61.87 $61.96 $61.73 $61.96 $61.96 11,708
2024-10-21 $62.37 $62.47 $62.19 $62.41 $62.41 16,613
2024-10-18 $62.93 $62.93 $62.60 $62.60 $62.60 14,116
2024-10-17 $62.67 $62.85 $62.54 $62.76 $62.76 22,877
2024-10-16 $62.89 $63.13 $62.89 $63.13 $63.13 10,410
2024-10-15 $62.86 $62.86 $62.33 $62.33 $62.33 5,997
2024-10-14 $62.85 $63.12 $62.83 $62.97 $62.97 6,956
2024-10-11 $62.78 $63.16 $62.78 $63.11 $63.11 34,663
2024-10-10 $62.65 $62.86 $62.65 $62.82 $62.82 4,955
2024-10-09 $62.43 $62.88 $62.43 $62.76 $62.76 5,151
2024-10-08 $62.91 $63.13 $62.85 $63.13 $63.13 27,772
2024-10-07 $63.34 $63.34 $63.00 $63.20 $63.20 9,458
2024-10-04 $63.51 $63.51 $63.12 $63.44 $63.44 15,123
2024-10-03 $63.37 $63.37 $63.05 $63.30 $63.30 50,693
2024-10-02 $64.24 $64.24 $63.91 $64.19 $64.19 28,609
2024-10-01 $64.24 $64.24 $63.43 $63.72 $63.72 15,893
2024-09-30 $64.04 $64.08 $63.48 $63.79 $63.79 54,943
2024-09-27 $64.30 $64.44 $64.14 $64.20 $64.20 5,783
2024-09-26 $64.11 $64.24 $63.80 $64.10 $64.10 16,908
2024-09-25 $63.35 $63.44 $63.01 $63.04 $63.04 13,239
2024-09-24 $63.26 $63.70 $63.20 $63.70 $63.70 13,322
2024-09-23 $62.53 $62.78 $62.53 $62.67 $62.67 6,300
2024-09-20 $62.47 $62.51 $62.33 $62.43 $62.43 7,496
2024-09-19 $62.39 $62.76 $62.26 $62.74 $62.74 20,948
2024-09-18 $61.88 $62.28 $61.61 $61.74 $61.74 23,151
2024-09-17 $62.10 $62.27 $61.79 $62.05 $62.05 16,052
2024-09-16 $61.86 $62.23 $61.84 $62.23 $62.23 14,746
2024-09-13 $61.59 $61.81 $61.59 $61.74 $61.74 7,057
2024-09-12 $60.90 $61.29 $60.79 $61.28 $61.28 12,623
2024-09-11 $60.34 $60.78 $60.26 $60.78 $60.78 4,095
2024-09-10 $60.54 $60.57 $60.27 $60.57 $60.57 5,201
2024-09-09 $60.53 $60.78 $60.52 $60.64 $60.64 10,846
2024-09-06 $61.29 $61.29 $60.16 $60.16 $60.16 9,022
2024-09-05 $61.13 $61.30 $61.12 $61.14 $61.14 11,253
2024-09-04 $60.75 $61.25 $60.75 $60.91 $60.91 15,481
2024-09-03 $61.64 $61.64 $61.01 $61.01 $61.01 7,238
2024-08-30 $61.99 $62.10 $61.75 $61.93 $61.93 10,827
2024-08-29 $61.72 $61.95 $61.65 $61.65 $61.65 10,279
2024-08-28 $61.84 $61.84 $61.55 $61.76 $61.76 9,645
2024-08-27 $61.96 $62.24 $61.96 $62.24 $62.24 36,059
2024-08-26 $62.29 $62.29 $61.74 $61.83 $61.83 15,885
2024-08-23 $61.69 $62.29 $61.67 $62.28 $62.28 44,678
2024-08-22 $61.70 $61.70 $61.13 $61.17 $61.17 6,982
2024-08-21 $61.76 $61.94 $61.76 $61.91 $61.91 5,729
2024-08-20 $61.79 $61.81 $61.50 $61.58 $61.58 11,663
2024-08-19 $61.60 $61.87 $61.52 $61.87 $61.87 17,340
2024-08-16 $60.73 $61.00 $60.73 $60.89 $60.89 13,856
2024-08-15 $60.20 $60.55 $60.20 $60.48 $60.48 9,893
2024-08-14 $60.00 $60.00 $59.77 $59.95 $59.95 10,507
2024-08-13 $59.53 $60.00 $59.53 $59.96 $59.96 17,773
2024-08-12 $59.62 $59.77 $59.55 $59.64 $59.64 14,209
2024-08-09 $59.24 $59.47 $59.14 $59.38 $59.38 29,172
2024-08-08 $58.78 $59.28 $58.74 $59.21 $59.21 17,265
2024-08-07 $58.89 $58.89 $58.12 $58.20 $58.20 16,663
2024-08-06 $56.96 $57.66 $56.96 $57.40 $57.40 47,079
2024-08-05 $56.87 $57.62 $55.78 $57.22 $57.22 57,995
2024-08-02 $60.06 $60.06 $59.56 $59.81 $59.81 20,929
2024-08-01 $61.26 $61.29 $60.46 $60.59 $60.59 20,865
2024-07-31 $61.15 $61.42 $61.15 $61.29 $61.29 88,604
2024-07-30 $60.72 $60.83 $60.49 $60.65 $60.65 37,818
2024-07-29 $60.62 $60.73 $60.44 $60.67 $60.67 205,818
2024-07-26 $60.73 $61.00 $60.73 $61.00 $61.00 44,237
2024-07-25 $60.49 $60.71 $60.25 $60.45 $60.45 63,560
2024-07-24 $60.92 $61.25 $60.49 $60.49 $60.49 70,693
2024-07-23 $61.08 $61.08 $60.64 $60.65 $60.65 42,197
2024-07-22 $61.26 $61.34 $61.11 $61.27 $61.27 17,166
2024-07-19 $61.31 $61.37 $60.96 $61.05 $61.05 14,194
2024-07-18 $62.21 $62.21 $61.59 $61.59 $61.59 36,689
2024-07-17 $62.60 $62.67 $62.40 $62.48 $62.48 25,697
2024-07-16 $62.75 $63.05 $62.72 $63.01 $63.01 121,606
2024-07-15 $62.92 $62.97 $62.60 $62.69 $62.69 14,272
2024-07-12 $63.00 $63.23 $63.00 $63.10 $63.10 29,875
2024-07-11 $62.97 $63.09 $62.79 $62.94 $62.94 41,316
2024-07-10 $62.56 $62.65 $62.43 $62.63 $62.63 18,751
2024-07-09 $62.31 $62.41 $62.17 $62.41 $62.41 10,989
2024-07-08 $62.40 $62.45 $62.19 $62.28 $62.28 90,042
2024-07-05 $62.30 $62.49 $62.16 $62.36 $62.36 23,646
2024-07-03 $61.66 $61.95 $61.66 $61.90 $61.90 23,366
2024-07-02 $61.11 $61.38 $61.09 $61.38 $61.38 12,322
2024-07-01 $61.50 $61.54 $61.27 $61.29 $61.29 11,655
2024-06-28 $61.38 $61.42 $61.04 $61.11 $61.11 12,837
2024-06-27 $60.98 $60.98 $60.75 $60.86 $60.86 61,505
2024-06-26 $60.84 $60.89 $60.72 $60.74 $60.74 5,394
2024-06-25 $61.01 $61.01 $60.76 $60.92 $60.92 24,965
2024-06-24 $61.19 $61.36 $61.05 $61.11 $61.11 41,029
2024-06-21 $61.26 $61.30 $61.16 $61.21 $61.21 7,601
2024-06-20 $61.32 $61.32 $60.91 $61.14 $61.14 25,360
2024-06-18 $61.29 $61.57 $61.16 $61.51 $61.51 14,179
2024-06-17 $61.01 $61.44 $60.86 $61.20 $61.20 59,930
2024-06-14 $60.67 $60.90 $60.55 $60.90 $60.90 17,981
2024-06-13 $60.81 $60.83 $60.26 $60.59 $60.59 8,425
2024-06-12 $60.84 $61.05 $60.71 $60.82 $60.82 20,825
2024-06-11 $60.14 $60.28 $59.99 $60.28 $60.28 508,097
2024-06-10 $60.28 $60.64 $60.28 $60.61 $60.36 10,162
2024-06-07 $60.32 $60.34 $60.01 $60.01 $59.76 10,156
2024-06-06 $60.36 $60.36 $60.10 $60.30 $60.04 25,425
2024-06-05 $59.68 $60.10 $59.68 $60.10 $59.85 14,283
2024-06-04 $59.31 $59.39 $59.12 $59.30 $59.05 11,000
2024-06-03 $60.90 $60.92 $60.36 $60.64 $60.39 32,663
2024-05-31 $60.32 $60.40 $59.90 $60.26 $60.26 48,722
2024-05-30 $60.40 $60.61 $60.35 $60.52 $60.52 13,867
2024-05-29 $60.58 $60.66 $60.53 $60.57 $60.57 18,148
2024-05-28 $61.15 $61.21 $60.92 $61.05 $61.05 19,844
2024-05-24 $60.97 $61.05 $60.84 $61.00 $61.00 9,868
2024-05-23 $61.14 $61.17 $60.51 $60.51 $60.51 24,924
2024-05-22 $61.29 $61.37 $61.07 $61.19 $61.19 13,375
2024-05-21 $61.36 $61.38 $61.28 $61.31 $61.31 12,426
2024-05-20 $61.56 $61.78 $61.56 $61.71 $61.71 10,972
2024-05-17 $61.37 $61.72 $61.37 $61.69 $61.69 31,183
2024-05-16 $61.18 $61.32 $61.12 $61.23 $61.23 17,587
2024-05-15 $60.80 $61.10 $60.62 $61.10 $61.10 8,845
2024-05-14 $60.19 $60.40 $60.19 $60.40 $60.40 11,937
2024-05-13 $60.41 $60.41 $59.98 $60.05 $60.05 23,704
2024-05-10 $60.14 $60.18 $59.83 $59.85 $59.85 9,189
2024-05-09 $59.84 $60.18 $59.84 $60.18 $60.18 16,968
2024-05-08 $60.01 $60.28 $60.01 $60.25 $60.25 38,201
2024-05-07 $60.23 $60.37 $60.08 $60.23 $60.23 24,714
2024-05-06 $60.98 $60.98 $60.51 $60.58 $60.58 72,607
2024-05-03 $60.71 $60.91 $60.60 $60.91 $60.91 37,350
2024-05-02 $60.06 $60.67 $59.85 $60.60 $60.60 28,060
2024-05-01 $59.54 $59.86 $59.39 $59.61 $59.61 54,566
2024-04-30 $59.53 $59.74 $59.42 $59.47 $59.47 47,778
2024-04-29 $59.67 $59.97 $59.64 $59.93 $59.93 39,716
2024-04-26 $59.13 $59.47 $59.13 $59.25 $59.25 27,382
2024-04-25 $58.23 $58.84 $58.23 $58.77 $58.77 21,781
2024-04-24 $58.79 $58.79 $58.53 $58.62 $58.62 17,813
2024-04-23 $58.20 $58.61 $58.20 $58.55 $58.55 16,689
2024-04-22 $57.70 $58.13 $57.67 $58.02 $58.02 10,065
2024-04-19 $57.82 $57.97 $57.74 $57.74 $57.74 118,323
2024-04-18 $58.15 $58.39 $58.04 $58.23 $58.23 12,151
2024-04-17 $57.96 $58.10 $57.65 $57.75 $57.75 14,474
2024-04-16 $57.53 $57.71 $57.43 $57.46 $57.46 44,989
2024-04-15 $58.78 $58.78 $58.22 $58.32 $58.32 41,442
2024-04-12 $59.04 $59.25 $58.59 $58.74 $58.74 23,466
2024-04-11 $59.55 $59.83 $59.40 $59.66 $59.66 31,447
2024-04-10 $59.44 $59.44 $59.23 $59.43 $59.43 14,979
2024-04-09 $60.23 $60.24 $59.99 $60.22 $60.22 19,111
2024-04-08 $59.69 $59.85 $59.69 $59.81 $59.81 16,234
2024-04-05 $59.24 $59.61 $59.24 $59.56 $59.56 23,475
2024-04-04 $59.85 $60.00 $59.23 $59.33 $59.33 14,018
2024-04-03 $59.20 $59.60 $59.20 $59.50 $59.50 19,586
2024-04-02 $59.14 $59.21 $59.06 $59.12 $59.12 16,617
2024-04-01 $59.22 $59.42 $58.96 $59.10 $59.10 17,385
2024-03-28 $58.75 $59.00 $58.75 $58.85 $58.85 11,392
2024-03-27 $58.72 $58.83 $58.67 $58.83 $58.83 6,548
2024-03-26 $58.61 $58.63 $58.40 $58.40 $58.40 16,204
2024-03-25 $58.77 $58.97 $58.77 $58.85 $58.85 14,941
2024-03-22 $58.75 $58.76 $58.61 $58.66 $58.66 14,939
2024-03-21 $59.15 $59.15 $58.94 $58.95 $58.95 26,058
2024-03-20 $58.24 $58.82 $58.21 $58.72 $58.72 35,564
2024-03-19 $58.40 $58.48 $58.19 $58.37 $58.37 18,726
2024-03-18 $58.71 $58.77 $58.46 $58.57 $58.57 23,902
2024-03-15 $58.58 $58.61 $58.33 $58.44 $58.44 70,200
2024-03-14 $58.67 $58.68 $58.19 $58.28 $58.28 17,862
2024-03-13 $58.62 $58.68 $58.51 $58.62 $58.62 17,190
2024-03-12 $58.97 $59.26 $58.82 $59.12 $59.12 16,353
2024-03-11 $58.81 $59.01 $58.81 $58.91 $58.91 12,714
2024-03-08 $59.12 $59.23 $58.95 $59.10 $59.10 19,441
2024-03-07 $58.96 $59.27 $58.92 $59.26 $59.26 34,300
2024-03-06 $58.77 $59.05 $58.77 $58.98 $58.98 14,456
2024-03-05 $58.68 $58.76 $58.51 $58.57 $58.57 19,044
2024-03-04 $58.73 $58.83 $58.68 $58.68 $58.68 67,847
2024-03-01 $58.71 $58.98 $58.56 $58.88 $58.88 94,219
2024-02-29 $58.41 $58.41 $58.18 $58.22 $58.22 29,475
2024-02-28 $58.29 $58.29 $58.02 $58.17 $58.17 57,884
2024-02-27 $58.64 $58.71 $58.59 $58.65 $58.65 21,566
2024-02-26 $58.62 $58.85 $58.56 $58.79 $58.79 122,301
2024-02-23 $58.53 $58.83 $58.32 $58.54 $58.54 230,638
2024-02-22 $58.62 $58.63 $58.47 $58.56 $58.56 22,273
2024-02-21 $58.19 $58.23 $57.97 $58.14 $58.14 20,958
2024-02-20 $58.30 $58.36 $58.08 $58.25 $58.25 20,668
2024-02-16 $58.01 $58.15 $57.90 $57.99 $57.99 50,957
2024-02-15 $57.62 $57.79 $57.60 $57.79 $57.79 6,885
2024-02-14 $57.19 $57.45 $57.19 $57.44 $57.44 15,444
2024-02-13 $56.89 $56.91 $56.40 $56.51 $56.51 21,508
2024-02-12 $57.24 $57.71 $57.24 $57.53 $57.53 23,278
2024-02-09 $57.44 $57.63 $57.28 $57.63 $57.63 17,229
2024-02-08 $57.70 $57.70 $57.49 $57.55 $57.55 15,567
2024-02-07 $57.73 $57.88 $57.71 $57.81 $57.81 11,792
2024-02-06 $57.44 $57.74 $57.40 $57.74 $57.74 32,864
2024-02-05 $56.74 $56.87 $56.51 $56.70 $56.70 11,028
2024-02-02 $56.83 $56.92 $56.63 $56.84 $56.84 7,983
2024-02-01 $56.98 $57.16 $56.85 $57.06 $57.06 50,753
2024-01-31 $56.87 $57.15 $56.70 $56.74 $56.74 15,419
2024-01-30 $56.53 $56.81 $56.42 $56.75 $56.75 74,930
2024-01-29 $56.75 $56.77 $56.51 $56.71 $56.71 33,032
2024-01-26 $56.55 $56.69 $56.49 $56.58 $56.58 30,516
2024-01-25 $56.50 $56.50 $56.30 $56.36 $56.36 34,402
2024-01-24 $56.80 $56.80 $56.39 $56.40 $56.40 27,369
2024-01-23 $55.81 $55.96 $55.76 $55.86 $55.86 36,974
2024-01-22 $56.20 $56.36 $56.17 $56.28 $56.28 23,717
2024-01-19 $55.97 $56.27 $55.75 $56.20 $56.20 39,198
2024-01-18 $55.70 $55.86 $55.61 $55.84 $55.84 22,831
2024-01-17 $55.51 $55.70 $55.41 $55.70 $55.70 14,767
2024-01-16 $56.65 $56.65 $56.23 $56.41 $56.41 14,142
2024-01-12 $57.55 $57.59 $57.20 $57.27 $57.27 29,176
2024-01-11 $57.22 $57.28 $56.89 $57.22 $57.22 35,460
2024-01-10 $57.02 $57.10 $56.88 $57.01 $57.01 28,156
2024-01-09 $57.00 $57.04 $56.94 $57.03 $57.03 11,683
2024-01-08 $57.09 $57.61 $57.06 $57.61 $57.61 20,675
2024-01-05 $57.28 $57.57 $57.21 $57.39 $57.39 11,301
2024-01-04 $57.07 $57.28 $56.85 $56.98 $56.98 147,629
2024-01-03 $57.03 $57.35 $57.02 $57.19 $57.19 60,884
2024-01-02 $57.48 $57.48 $57.03 $57.18 $57.18 68,990
2023-12-29 $57.85 $57.98 $57.66 $57.81 $57.81 142,186
2023-12-28 $57.66 $57.89 $57.61 $57.63 $57.63 30,174
2023-12-27 $57.55 $57.61 $57.26 $57.41 $57.41 80,153
2023-12-26 $57.28 $57.28 $57.13 $57.20 $57.20 34,218
2023-12-22 $56.95 $57.13 $56.87 $56.99 $56.99 44,549
2023-12-21 $56.71 $56.80 $56.57 $56.70 $56.70 15,235
2023-12-20 $56.43 $56.44 $55.72 $55.74 $55.74 110,563
2023-12-19 $57.92 $58.17 $57.92 $57.95 $56.70 48,896
2023-12-18 $57.96 $57.96 $57.71 $57.94 $56.69 18,466
2023-12-15 $58.56 $58.56 $57.74 $57.74 $56.50 35,283
2023-12-14 $58.18 $58.66 $58.04 $58.53 $57.27 48,125
2023-12-13 $56.84 $57.78 $56.66 $57.77 $56.53 17,669
2023-12-12 $56.84 $57.04 $56.63 $56.90 $55.68 40,548
2023-12-11 $56.81 $57.03 $56.73 $57.00 $55.77 42,996
2023-12-08 $56.82 $56.94 $56.69 $56.73 $56.73 22,513
2023-12-07 $57.16 $57.27 $57.06 $57.16 $57.16 12,829
2023-12-06 $57.23 $57.23 $56.85 $56.85 $56.85 72,026
2023-12-05 $56.82 $57.00 $56.75 $56.91 $56.91 53,301
2023-12-04 $57.15 $57.31 $56.87 $56.94 $56.94 25,259
2023-12-01 $56.88 $57.59 $56.87 $57.52 $57.52 53,429
2023-11-30 $57.06 $57.06 $56.73 $56.87 $56.87 197,607
2023-11-29 $57.13 $57.28 $56.96 $56.96 $56.96 57,319
2023-11-28 $56.97 $57.07 $56.86 $57.00 $57.00 12,816
2023-11-27 $56.66 $56.74 $56.53 $56.67 $56.67 11,327
2023-11-24 $56.69 $56.82 $56.69 $56.74 $56.74 5,446
2023-11-22 $56.59 $56.59 $56.31 $56.44 $56.44 44,110
2023-11-21 $56.83 $56.83 $56.52 $56.59 $56.59 20,246
2023-11-20 $56.55 $56.93 $56.55 $56.80 $56.80 113,058
2023-11-17 $56.09 $56.34 $56.08 $56.32 $56.32 62,601
2023-11-16 $55.85 $56.02 $55.79 $55.90 $55.90 10,476
2023-11-15 $55.84 $56.09 $55.70 $55.97 $55.97 33,752
2023-11-14 $55.42 $55.95 $55.42 $55.82 $55.82 19,731
2023-11-13 $54.48 $54.70 $54.38 $54.59 $54.59 29,797
2023-11-10 $54.37 $55.07 $54.37 $54.85 $54.85 30,343
2023-11-09 $54.91 $54.91 $54.31 $54.33 $54.33 36,071
2023-11-08 $55.02 $55.06 $54.79 $54.99 $54.99 7,040
2023-11-07 $54.94 $55.21 $54.67 $55.02 $55.02 58,832
2023-11-06 $55.28 $55.28 $54.85 $54.99 $54.99 12,931
2023-11-03 $54.01 $54.83 $54.01 $54.60 $54.60 137,674
2023-11-02 $53.34 $53.53 $53.24 $53.49 $53.49 13,785
2023-11-01 $52.03 $52.53 $52.03 $52.53 $52.53 46,600
2023-10-31 $51.93 $52.06 $51.73 $52.02 $52.02 20,985
2023-10-30 $52.51 $52.51 $52.22 $52.41 $52.41 48,756
2023-10-27 $52.15 $52.15 $51.67 $51.73 $51.73 9,448
2023-10-26 $51.71 $51.86 $51.58 $51.71 $51.71 18,788
2023-10-25 $52.45 $52.45 $52.14 $52.16 $52.16 17,365
2023-10-24 $52.55 $52.88 $52.55 $52.87 $52.87 9,423
2023-10-23 $52.03 $52.31 $51.51 $52.16 $52.16 17,434
2023-10-20 $52.54 $52.54 $52.30 $52.33 $52.33 24,765
2023-10-19 $52.95 $53.22 $52.84 $52.84 $52.84 13,074
2023-10-18 $53.45 $53.45 $52.93 $52.93 $52.93 20,069
2023-10-17 $54.27 $54.27 $53.96 $54.03 $54.03 2,909
2023-10-16 $54.14 $54.31 $53.86 $54.21 $54.21 7,646
2023-10-13 $54.40 $54.53 $53.77 $53.77 $53.77 226,198
2023-10-12 $54.79 $54.82 $54.26 $54.45 $54.45 16,508
2023-10-11 $54.76 $54.76 $54.54 $54.63 $54.63 15,323
2023-10-10 $54.25 $54.70 $54.09 $54.54 $54.54 25,890
2023-10-09 $53.65 $54.03 $53.53 $53.90 $53.90 14,594
2023-10-06 $53.83 $54.51 $53.72 $54.36 $54.36 17,039
2023-10-05 $53.72 $53.90 $53.63 $53.89 $53.89 9,233
2023-10-04 $53.80 $53.97 $53.53 $53.85 $53.85 15,932
2023-10-03 $54.09 $54.25 $53.80 $53.91 $53.91 13,665
2023-10-02 $54.42 $54.47 $54.18 $54.45 $54.45 41,150
2023-09-29 $55.04 $55.05 $54.50 $54.60 $54.60 19,929
2023-09-28 $54.21 $54.70 $54.18 $54.70 $54.70 5,304
2023-09-27 $54.53 $54.53 $54.10 $54.38 $54.38 15,378
2023-09-26 $54.35 $54.37 $54.03 $54.10 $54.10 8,385
2023-09-25 $54.67 $54.83 $54.55 $54.81 $54.81 8,246
2023-09-22 $55.01 $55.01 $54.73 $54.73 $54.73 18,928
2023-09-21 $54.54 $54.62 $54.40 $54.43 $54.43 28,431
2023-09-20 $55.65 $55.90 $55.42 $55.45 $55.45 15,529
2023-09-19 $55.63 $55.69 $55.44 $55.58 $55.58 10,941
2023-09-18 $55.84 $55.94 $55.67 $55.81 $55.81 25,876
2023-09-15 $56.19 $56.19 $55.90 $55.90 $55.90 52,107
2023-09-14 $56.08 $56.20 $55.97 $56.10 $56.10 9,239
2023-09-13 $55.65 $55.86 $55.65 $55.78 $55.78 9,238
2023-09-12 $55.58 $55.82 $55.58 $55.80 $55.80 16,703
2023-09-11 $56.24 $56.36 $56.07 $56.28 $56.28 14,588
2023-09-08 $55.88 $55.89 $55.79 $55.81 $55.81 5,997
2023-09-07 $55.55 $55.80 $55.52 $55.65 $55.65 15,399
2023-09-06 $55.95 $56.00 $55.73 $55.86 $55.86 8,116
2023-09-05 $56.27 $56.27 $55.95 $56.07 $56.07 12,338
2023-09-01 $56.37 $56.45 $55.98 $56.03 $56.03 93,571
2023-08-31 $56.14 $56.21 $55.82 $55.90 $55.90 48,009
2023-08-30 $56.00 $56.23 $55.86 $56.10 $56.10 291,832
2023-08-29 $55.37 $56.00 $55.37 $56.00 $56.00 14,287
2023-08-28 $55.22 $55.34 $55.22 $55.33 $55.33 9,528
2023-08-25 $54.94 $55.06 $54.63 $55.02 $55.02 22,969
2023-08-24 $55.30 $55.30 $54.74 $54.83 $54.83 25,064
2023-08-23 $54.88 $55.08 $54.67 $54.97 $54.97 7,462
2023-08-22 $54.86 $54.86 $54.26 $54.52 $54.52 8,041
2023-08-21 $54.08 $54.27 $53.89 $54.09 $54.09 73,364
2023-08-18 $53.60 $53.91 $53.59 $53.76 $53.76 10,213
2023-08-17 $54.50 $54.50 $53.83 $53.83 $53.83 15,812
2023-08-16 $53.98 $54.34 $53.58 $53.58 $53.58 44,301
2023-08-15 $54.36 $54.41 $54.18 $54.18 $54.18 12,739
2023-08-14 $54.31 $54.48 $54.23 $54.42 $54.42 19,833
2023-08-11 $54.89 $55.11 $54.82 $54.90 $54.90 7,194
2023-08-10 $55.42 $55.73 $55.05 $55.08 $55.08 13,341
2023-08-09 $55.48 $55.57 $55.18 $55.28 $55.28 26,942
2023-08-08 $55.17 $55.17 $54.88 $55.12 $55.12 11,818
2023-08-07 $55.69 $55.76 $55.43 $55.61 $55.61 10,635
2023-08-04 $55.77 $56.00 $55.53 $55.58 $55.58 46,495
2023-08-03 $55.27 $55.47 $55.21 $55.24 $55.24 17,688
2023-08-02 $55.48 $55.52 $55.06 $55.06 $55.06 30,178
2023-08-01 $56.45 $56.65 $56.13 $56.30 $56.30 57,892
2023-07-31 $57.02 $57.19 $56.84 $57.06 $57.06 114,322
2023-07-28 $56.83 $57.00 $56.76 $56.97 $56.97 10,723
2023-07-27 $56.40 $56.40 $55.82 $55.88 $55.88 18,585
2023-07-26 $56.03 $56.51 $56.03 $56.35 $56.35 23,900
2023-07-25 $56.51 $56.78 $56.49 $56.72 $56.72 33,953
2023-07-24 $55.98 $56.41 $55.89 $56.31 $56.31 16,417
2023-07-21 $55.89 $55.91 $55.78 $55.81 $55.81 9,283
2023-07-20 $56.03 $56.03 $55.58 $55.58 $55.58 15,473
2023-07-19 $55.91 $56.06 $55.81 $55.85 $55.85 10,494
2023-07-18 $55.91 $56.04 $55.88 $55.96 $55.96 12,264
2023-07-17 $55.76 $56.07 $55.76 $56.02 $56.02 15,810
2023-07-14 $55.66 $55.80 $55.64 $55.70 $55.70 22,778
2023-07-13 $55.35 $55.84 $55.35 $55.72 $55.72 21,156
2023-07-12 $55.01 $55.36 $55.01 $55.28 $55.28 15,362
2023-07-11 $54.32 $54.63 $54.22 $54.59 $54.59 37,677
2023-07-10 $53.69 $54.07 $53.68 $53.96 $53.96 82,826
2023-07-07 $53.65 $54.26 $53.65 $54.01 $54.01 55,155
2023-07-06 $53.59 $53.59 $53.26 $53.41 $53.41 17,895
2023-07-05 $54.28 $54.29 $54.13 $54.16 $54.16 34,218
2023-07-03 $54.15 $54.36 $54.15 $54.25 $54.25 10,045
2023-06-30 $53.49 $53.87 $53.40 $53.58 $53.58 39,100
2023-06-29 $52.98 $53.18 $52.90 $53.04 $53.04 21,044
2023-06-28 $52.84 $53.07 $52.84 $53.01 $53.01 5,847
2023-06-27 $53.25 $53.34 $53.11 $53.32 $53.32 47,902
2023-06-26 $53.23 $53.23 $52.96 $53.08 $53.08 7,570
2023-06-23 $52.79 $52.85 $52.66 $52.85 $52.85 53,814
2023-06-22 $53.46 $53.72 $53.46 $53.60 $53.60 544,246
2023-06-21 $53.91 $54.04 $53.89 $53.98 $53.98 6,143
2023-06-20 $54.09 $54.24 $53.85 $54.24 $54.24 5,416
2023-06-16 $54.56 $54.60 $54.48 $54.54 $54.54 59,575
2023-06-15 $54.05 $54.58 $54.05 $54.50 $54.50 10,992
2023-06-14 $53.70 $54.04 $53.70 $53.90 $53.90 16,249
2023-06-13 $53.88 $53.96 $53.79 $53.81 $53.81 9,505
2023-06-12 $53.17 $53.38 $53.17 $53.32 $53.32 3,601
2023-06-09 $53.09 $53.44 $53.09 $53.32 $53.32 14,066
2023-06-08 $52.66 $53.08 $52.66 $52.98 $52.98 8,122
2023-06-07 $52.94 $52.98 $52.77 $52.79 $52.79 20,020
2023-06-06 $52.65 $53.09 $52.63 $53.00 $52.67 4,420
2023-06-05 $52.61 $52.79 $52.61 $52.74 $52.41 13,100
2023-06-02 $52.59 $53.01 $52.59 $52.80 $52.80 42,876
2023-06-01 $51.55 $52.14 $51.55 $52.11 $52.11 7,895
2023-05-31 $51.33 $51.33 $50.99 $51.32 $51.32 6,442
2023-05-30 $51.68 $51.68 $51.36 $51.37 $51.37 19,549
2023-05-26 $51.15 $51.64 $51.15 $51.54 $51.54 8,652
2023-05-25 $51.14 $51.14 $50.97 $50.97 $50.97 10,237
2023-05-24 $51.14 $51.23 $51.02 $51.06 $51.06 19,036
2023-05-23 $51.32 $51.47 $51.12 $51.12 $51.12 20,276
2023-05-22 $51.41 $51.61 $51.41 $51.51 $51.51 19,763
2023-05-19 $51.09 $51.10 $50.97 $51.04 $51.04 13,815
2023-05-18 $50.83 $51.04 $50.75 $51.01 $51.01 19,313
2023-05-17 $50.83 $51.10 $50.79 $51.10 $51.10 6,050
2023-05-16 $50.69 $50.79 $50.54 $50.54 $50.54 5,356
2023-05-15 $50.64 $50.95 $50.62 $50.94 $50.94 5,079
2023-05-12 $50.69 $50.70 $50.40 $50.46 $50.46 15,358
2023-05-11 $50.64 $50.79 $50.41 $50.75 $50.75 23,893
2023-05-10 $51.20 $51.23 $51.03 $51.18 $51.18 8,545
2023-05-09 $50.88 $51.07 $50.88 $50.99 $50.99 30,720
2023-05-08 $51.43 $51.49 $51.29 $51.35 $51.35 18,525
2023-05-05 $51.06 $51.44 $51.06 $51.44 $51.44 6,241
2023-05-04 $50.97 $51.03 $50.83 $50.91 $50.91 11,734
2023-05-03 $50.65 $50.79 $50.60 $50.62 $50.62 17,338
2023-05-02 $50.72 $50.74 $50.50 $50.66 $50.66 11,930
2023-05-01 $50.83 $51.02 $50.75 $50.83 $50.83 8,670
2023-04-28 $50.69 $51.00 $50.68 $50.96 $50.96 27,772
2023-04-27 $50.37 $50.75 $50.37 $50.69 $50.69 25,832
2023-04-26 $50.12 $50.19 $49.97 $49.99 $49.99 31,259
2023-04-25 $49.91 $50.29 $49.75 $49.75 $49.75 30,991
2023-04-24 $50.62 $50.72 $50.47 $50.64 $50.64 33,963
2023-04-21 $50.62 $50.62 $50.39 $50.55 $50.55 22,043
2023-04-20 $50.95 $51.31 $50.95 $51.06 $51.06 7,559
2023-04-19 $51.29 $51.32 $51.26 $51.26 $51.26 12,336
2023-04-18 $51.78 $51.84 $51.62 $51.70 $51.70 14,743
2023-04-17 $51.72 $51.82 $51.64 $51.75 $51.75 10,714
2023-04-14 $51.96 $51.96 $51.65 $51.76 $51.76 5,720
2023-04-13 $51.98 $52.10 $51.93 $52.05 $52.05 11,838
2023-04-12 $51.81 $51.81 $51.38 $51.46 $51.46 8,590
2023-04-11 $51.43 $51.53 $51.39 $51.49 $51.49 11,209
2023-04-10 $50.72 $50.87 $50.61 $50.85 $50.85 8,228
2023-04-06 $50.43 $50.62 $50.34 $50.55 $50.55 12,837
2023-04-05 $50.72 $50.72 $50.27 $50.38 $50.38 9,341
2023-04-04 $50.57 $50.68 $50.44 $50.57 $50.57 57,539
2023-04-03 $50.45 $50.69 $50.33 $50.65 $50.65 31,356
2023-03-31 $50.50 $50.51 $50.22 $50.38 $50.38 10,445
2023-03-30 $50.38 $50.47 $50.20 $50.26 $50.26 45,633
2023-03-29 $49.80 $49.92 $49.76 $49.86 $49.86 16,489
2023-03-28 $49.54 $49.58 $49.42 $49.50 $49.50 5,190
2023-03-27 $49.40 $49.44 $49.21 $49.44 $49.44 5,654
2023-03-24 $49.26 $49.61 $49.26 $49.44 $49.44 137,477
2023-03-23 $49.83 $50.02 $49.45 $49.64 $49.64 5,371
2023-03-22 $49.43 $49.99 $49.39 $49.40 $49.40 13,256
2023-03-21 $49.28 $49.28 $49.01 $49.23 $49.23 27,490
2023-03-20 $48.89 $49.06 $48.89 $48.97 $48.97 4,127
2023-03-17 $48.92 $48.94 $48.72 $48.81 $48.81 11,083
2023-03-16 $48.53 $49.26 $48.41 $49.26 $49.26 9,592
2023-03-15 $48.37 $48.52 $48.16 $48.50 $48.50 17,886
2023-03-14 $49.16 $49.21 $49.02 $49.18 $49.18 3,129
2023-03-13 $49.31 $49.72 $49.31 $49.43 $49.43 21,142
2023-03-10 $50.01 $50.22 $49.64 $49.72 $49.72 11,995
2023-03-09 $50.62 $50.77 $50.16 $50.18 $50.18 21,431
2023-03-08 $50.70 $50.98 $50.70 $50.81 $50.81 79,577
2023-03-07 $50.96 $51.01 $50.41 $50.41 $50.41 11,698
2023-03-06 $51.07 $51.25 $51.07 $51.15 $51.15 8,411
2023-03-03 $50.80 $51.18 $50.80 $51.10 $51.10 5,540
2023-03-02 $50.23 $50.62 $50.23 $50.51 $50.51 12,916
2023-03-01 $50.61 $50.61 $50.40 $50.56 $50.56 9,375
2023-02-28 $50.09 $50.09 $49.81 $49.84 $49.84 5,100
2023-02-27 $49.91 $50.12 $49.88 $49.89 $49.89 8,335
2023-02-24 $49.76 $49.93 $49.67 $49.79 $49.79 9,811
2023-02-23 $50.65 $50.73 $50.36 $50.61 $50.61 16,997
2023-02-22 $50.20 $50.37 $50.07 $50.07 $50.07 20,574
2023-02-21 $50.73 $50.79 $50.39 $50.43 $50.43 14,036
2023-02-17 $50.55 $50.74 $50.50 $50.63 $50.63 7,881
2023-02-16 $50.58 $51.03 $50.55 $50.88 $50.88 22,248
2023-02-15 $50.39 $50.66 $50.39 $50.57 $50.57 6,053
2023-02-14 $50.72 $51.00 $50.56 $50.79 $50.79 10,453
2023-02-13 $50.85 $51.20 $50.85 $51.10 $51.10 36,314
2023-02-10 $51.03 $51.03 $50.79 $50.96 $50.96 11,578
2023-02-09 $51.53 $51.55 $51.10 $51.20 $51.20 13,756
2023-02-08 $51.33 $51.33 $50.98 $51.24 $51.24 27,018
2023-02-07 $51.06 $51.47 $50.90 $51.32 $51.32 9,163
2023-02-06 $51.01 $51.15 $50.82 $51.06 $51.06 71,713
2023-02-03 $51.81 $51.95 $51.33 $51.48 $51.48 15,334
2023-02-02 $52.60 $52.65 $52.08 $52.32 $52.32 22,401
2023-02-01 $51.72 $52.20 $51.59 $52.19 $52.19 31,867
2023-01-31 $51.54 $51.70 $51.41 $51.70 $51.70 48,316
2023-01-30 $51.08 $51.11 $50.91 $50.93 $50.93 30,870
2023-01-27 $51.54 $51.74 $51.41 $51.61 $51.61 137,748
2023-01-26 $51.71 $51.91 $51.47 $51.81 $51.81 35,812
2023-01-25 $51.16 $51.42 $50.96 $51.35 $51.35 11,315
2023-01-24 $51.30 $51.49 $51.30 $51.48 $51.48 16,796
2023-01-23 $51.29 $51.68 $51.25 $51.48 $51.48 13,728
2023-01-20 $50.91 $51.23 $50.91 $51.23 $51.23 10,573
2023-01-19 $50.69 $50.86 $50.53 $50.73 $50.73 13,839
2023-01-18 $51.21 $51.21 $50.39 $50.40 $50.40 27,706
2023-01-17 $50.92 $50.92 $50.65 $50.81 $50.81 91,915
2023-01-13 $50.68 $50.98 $50.68 $50.98 $50.98 27,661
2023-01-12 $50.78 $51.10 $50.47 $50.94 $50.94 33,420
2023-01-11 $50.37 $50.78 $50.35 $50.78 $50.78 47,187
2023-01-10 $50.18 $50.48 $50.07 $50.39 $50.39 26,163
2023-01-09 $50.16 $50.45 $50.13 $50.16 $50.16 18,670
2023-01-06 $49.28 $49.80 $49.21 $49.76 $49.76 67,994
2023-01-05 $48.61 $48.78 $48.51 $48.69 $48.69 32,801
2023-01-04 $48.72 $49.20 $48.58 $49.20 $49.20 76,958
2023-01-03 $48.64 $48.72 $48.30 $48.39 $48.39 12,367
2022-12-30 $48.67 $48.72 $48.15 $48.28 $48.28 321,432
2022-12-29 $48.60 $48.78 $48.56 $48.74 $48.74 30,387
2022-12-28 $48.59 $48.75 $48.11 $48.15 $48.15 164,653
2022-12-27 $48.52 $48.88 $48.52 $48.72 $48.72 17,742
2022-12-23 $48.01 $48.24 $48.00 $48.15 $48.15 45,070
2022-12-22 $48.39 $48.39 $47.92 $48.20 $48.20 19,477
2022-12-21 $48.38 $48.72 $48.34 $48.64 $48.64 65,834
2022-12-20 $48.39 $48.64 $48.39 $48.60 $48.60 31,391
2022-12-19 $48.65 $48.72 $48.43 $48.49 $48.49 16,760
2022-12-16 $48.50 $48.68 $48.42 $48.56 $48.56 23,075
2022-12-15 $48.93 $48.97 $48.50 $48.56 $48.56 40,964
2022-12-14 $49.40 $49.58 $49.11 $49.34 $49.34 15,295
2022-12-13 $49.68 $49.88 $49.30 $49.33 $49.33 49,679
2022-12-12 $49.35 $49.49 $49.09 $49.32 $48.93 29,853
2022-12-09 $49.58 $49.67 $49.25 $49.32 $48.93 34,870
2022-12-08 $49.67 $49.80 $49.50 $49.56 $49.56 25,789
2022-12-07 $49.22 $49.47 $49.22 $49.35 $49.35 9,100
2022-12-06 $49.60 $49.75 $49.14 $49.44 $49.44 87,303
2022-12-05 $50.13 $50.23 $49.75 $49.88 $49.88 125,867
2022-12-02 $50.00 $50.48 $50.00 $50.41 $50.41 31,299
2022-12-01 $50.35 $50.36 $49.96 $50.17 $50.17 42,362
2022-11-30 $49.62 $50.07 $49.19 $49.98 $49.98 27,664
2022-11-29 $48.91 $49.05 $48.84 $49.05 $49.05 13,904
2022-11-28 $48.71 $48.88 $48.34 $48.41 $48.41 63,930
2022-11-25 $48.76 $48.76 $48.56 $48.58 $48.58 2,082
2022-11-23 $48.31 $48.53 $48.31 $48.45 $48.45 23,429
2022-11-22 $47.97 $48.13 $47.86 $48.07 $48.07 12,553
2022-11-21 $48.05 $48.05 $47.80 $47.95 $47.95 13,011
2022-11-18 $48.43 $48.43 $48.24 $48.25 $48.25 13,585
2022-11-17 $47.84 $48.32 $47.82 $48.32 $48.32 13,748
2022-11-16 $48.88 $48.88 $48.35 $48.43 $48.43 27,442
2022-11-15 $49.67 $49.67 $49.12 $49.30 $49.30 17,373
2022-11-14 $48.74 $49.07 $48.74 $48.83 $48.83 14,401
2022-11-11 $48.62 $48.90 $48.40 $48.74 $48.74 43,354
2022-11-10 $48.07 $48.48 $47.90 $48.44 $48.44 60,589
2022-11-09 $47.52 $47.82 $47.23 $47.30 $47.30 33,098
2022-11-08 $47.62 $47.95 $47.44 $47.61 $47.61 49,962
2022-11-07 $47.58 $47.65 $47.38 $47.54 $47.54 53,211
2022-11-04 $47.29 $47.49 $46.97 $47.41 $47.41 26,808
2022-11-03 $45.80 $46.31 $45.72 $46.18 $46.18 123,031
2022-11-02 $46.20 $46.66 $45.64 $45.75 $45.75 41,982
2022-11-01 $46.39 $46.39 $45.93 $46.15 $46.15 57,871
2022-10-31 $45.28 $45.75 $45.28 $45.68 $45.68 181,665
2022-10-28 $45.31 $45.74 $45.26 $45.68 $45.68 76,369
2022-10-27 $45.72 $45.86 $45.54 $45.64 $45.64 110,619
2022-10-26 $45.19 $45.86 $45.19 $45.56 $45.56 85,571
2022-10-25 $44.88 $45.33 $44.88 $45.27 $45.27 54,379
2022-10-24 $45.00 $45.10 $44.81 $45.06 $45.06 18,963
2022-10-21 $45.16 $45.78 $45.16 $45.78 $45.78 134,378
2022-10-20 $45.47 $45.95 $45.35 $45.42 $45.42 24,472
2022-10-19 $45.24 $45.42 $45.03 $45.16 $45.16 67,830
2022-10-18 $46.01 $46.01 $45.47 $45.69 $45.69 31,928
2022-10-17 $45.69 $45.83 $45.65 $45.65 $45.65 37,232
2022-10-14 $45.39 $45.39 $44.60 $44.65 $44.65 114,626
2022-10-13 $44.08 $45.42 $43.86 $45.24 $45.24 58,449
2022-10-12 $45.23 $45.33 $45.09 $45.18 $45.18 22,141
2022-10-11 $45.33 $45.63 $45.07 $45.09 $45.09 32,209
2022-10-10 $46.04 $46.04 $45.54 $45.75 $45.75 110,068
2022-10-07 $46.58 $46.60 $46.00 $46.07 $46.07 50,845
2022-10-06 $47.03 $47.16 $46.83 $46.83 $46.83 46,526
2022-10-05 $46.77 $47.15 $46.58 $46.92 $46.92 107,886
2022-10-04 $46.97 $47.41 $46.94 $47.37 $47.37 54,876
2022-10-03 $45.58 $46.20 $45.45 $46.03 $46.03 75,754
2022-09-30 $45.08 $45.57 $45.08 $45.36 $45.36 193,360
2022-09-29 $45.28 $45.28 $44.69 $45.04 $45.04 171,167
2022-09-28 $45.00 $45.90 $44.98 $45.80 $45.80 299,637
2022-09-27 $45.81 $45.93 $45.31 $45.41 $45.41 30,872
2022-09-26 $45.69 $45.84 $45.33 $45.33 $45.33 20,359
2022-09-23 $46.91 $46.91 $46.34 $46.57 $46.57 30,313
2022-09-22 $48.08 $48.08 $47.73 $47.85 $47.85 31,813
2022-09-21 $48.30 $48.53 $47.87 $47.87 $47.87 8,512
2022-09-20 $48.48 $48.68 $48.36 $48.53 $48.53 19,649
2022-09-19 $48.19 $48.79 $48.19 $48.70 $48.70 59,818
2022-09-16 $48.69 $48.91 $48.55 $48.73 $48.73 37,534
2022-09-15 $49.42 $49.58 $49.15 $49.15 $49.15 18,085
2022-09-14 $49.39 $49.76 $49.39 $49.67 $49.67 22,752
2022-09-13 $49.68 $49.73 $48.91 $49.04 $49.04 35,113
2022-09-12 $50.56 $50.88 $50.55 $50.73 $50.73 23,500
2022-09-09 $49.80 $50.22 $49.80 $50.15 $50.15 12,761
2022-09-08 $49.24 $49.53 $49.22 $49.53 $49.53 29,267
2022-09-07 $48.75 $49.44 $48.75 $49.41 $49.41 32,205
2022-09-06 $49.35 $49.35 $48.92 $49.03 $49.03 100,096
2022-09-02 $49.82 $50.09 $49.42 $49.50 $49.50 48,744
2022-09-01 $49.69 $49.81 $49.41 $49.69 $49.69 53,452
2022-08-31 $50.00 $50.14 $49.85 $49.85 $49.85 10,536
2022-08-30 $50.39 $50.39 $49.71 $49.86 $49.86 34,523
2022-08-29 $49.95 $50.27 $49.95 $50.00 $50.00 27,688
2022-08-26 $51.06 $51.17 $50.16 $50.17 $50.17 11,053
2022-08-25 $50.47 $50.93 $50.47 $50.81 $50.81 6,126
2022-08-24 $49.88 $50.43 $49.88 $50.15 $50.15 7,927
2022-08-23 $50.23 $50.23 $49.96 $50.01 $50.01 4,776
2022-08-22 $49.60 $49.70 $49.49 $49.65 $49.65 22,646
2022-08-19 $50.32 $50.32 $50.05 $50.09 $50.09 42,651
2022-08-18 $50.74 $50.86 $50.65 $50.76 $50.76 17,121
2022-08-17 $50.87 $51.11 $50.76 $50.94 $50.94 39,610
2022-08-16 $51.10 $51.31 $51.08 $51.31 $51.31 27,373
2022-08-15 $50.96 $51.26 $50.96 $51.26 $51.26 33,973
2022-08-12 $50.71 $51.30 $50.71 $51.30 $51.30 13,166
2022-08-11 $51.03 $51.05 $50.48 $50.57 $50.57 15,731
2022-08-10 $50.38 $50.66 $50.38 $50.58 $50.58 11,598
2022-08-09 $49.99 $49.99 $49.66 $49.67 $49.67 30,464
2022-08-08 $49.91 $50.19 $49.79 $49.95 $49.95 46,382
2022-08-05 $49.34 $49.82 $49.34 $49.81 $49.81 6,556
2022-08-04 $49.39 $49.78 $49.36 $49.63 $49.63 19,258
2022-08-03 $48.98 $49.43 $48.84 $49.32 $49.32 69,305
2022-08-02 $49.07 $49.40 $48.91 $48.91 $48.91 22,422
2022-08-01 $49.30 $49.73 $49.24 $49.42 $49.42 37,019
2022-07-29 $49.24 $49.58 $49.20 $49.58 $49.58 7,591
2022-07-28 $48.96 $49.39 $48.70 $49.38 $49.38 9,097
2022-07-27 $48.31 $49.16 $48.31 $48.95 $48.95 22,320
2022-07-26 $48.35 $48.39 $47.85 $47.85 $47.85 77,017
2022-07-25 $48.36 $48.60 $48.36 $48.51 $48.51 31,053
2022-07-22 $48.43 $48.63 $48.08 $48.35 $48.35 41,859
2022-07-21 $48.30 $48.51 $48.19 $48.51 $48.51 27,512
2022-07-20 $47.96 $48.20 $47.86 $48.01 $48.01 34,906
2022-07-19 $47.81 $48.29 $47.81 $48.15 $48.15 86,446
2022-07-18 $47.54 $47.67 $47.06 $47.19 $47.19 111,237
2022-07-15 $46.58 $46.97 $46.42 $46.89 $46.89 27,136
2022-07-14 $46.37 $46.61 $45.95 $46.54 $46.54 99,368
2022-07-13 $46.31 $46.96 $46.21 $46.75 $46.75 60,699
2022-07-12 $46.88 $47.09 $46.75 $46.84 $46.84 10,977
2022-07-11 $47.29 $47.38 $47.00 $47.22 $47.22 66,729
2022-07-08 $47.69 $48.07 $47.62 $47.88 $47.88 28,702
2022-07-07 $47.56 $47.94 $47.55 $47.82 $47.82 19,580
2022-07-06 $46.89 $47.11 $46.67 $46.92 $46.92 20,958
2022-07-05 $46.51 $47.13 $46.45 $47.07 $47.07 81,811
2022-07-01 $47.30 $47.64 $47.13 $47.57 $47.57 26,641
2022-06-30 $47.74 $48.23 $47.48 $48.04 $48.04 174,431
2022-06-29 $48.66 $48.70 $48.33 $48.55 $48.55 46,038
2022-06-28 $49.07 $49.31 $48.52 $48.64 $48.64 59,273
2022-06-27 $49.22 $49.40 $49.00 $49.15 $49.15 120,396
2022-06-24 $48.44 $49.11 $48.44 $49.09 $49.09 21,639
2022-06-23 $47.87 $48.20 $47.76 $47.97 $47.97 63,264
2022-06-22 $47.81 $48.24 $47.80 $47.91 $47.91 26,494
2022-06-21 $48.79 $49.05 $48.71 $48.89 $48.89 102,160
2022-06-17 $48.69 $48.99 $48.51 $48.70 $48.70 38,316
2022-06-16 $48.79 $49.01 $48.58 $48.67 $48.67 97,671
2022-06-15 $49.58 $50.40 $49.57 $50.24 $50.24 33,047
2022-06-14 $49.63 $49.75 $49.38 $49.62 $49.62 22,867
2022-06-13 $49.91 $50.14 $49.28 $49.34 $49.34 103,014
2022-06-10 $51.37 $51.58 $51.08 $51.08 $51.08 44,995
2022-06-09 $52.28 $52.48 $51.72 $51.81 $51.81 22,210
2022-06-08 $52.66 $52.79 $52.48 $52.64 $52.61 79,998
2022-06-07 $52.67 $52.97 $52.66 $52.93 $52.89 11,525
2022-06-06 $53.43 $53.44 $52.76 $52.82 $52.79 26,512
2022-06-03 $53.33 $53.33 $52.83 $52.90 $52.87 7,767
2022-06-02 $53.31 $53.94 $53.28 $53.94 $53.90 52,320
2022-06-01 $53.77 $53.89 $53.07 $53.09 $53.06 43,332
2022-05-31 $53.68 $53.73 $53.27 $53.27 $53.23 76,204
2022-05-27 $52.48 $52.87 $52.48 $52.80 $52.77 51,445
2022-05-26 $51.80 $52.32 $51.80 $52.27 $52.24 78,397
2022-05-25 $51.48 $51.86 $51.30 $51.69 $51.66 61,786
2022-05-24 $51.64 $51.83 $51.34 $51.72 $51.69 50,507
2022-05-23 $52.12 $52.56 $52.12 $52.54 $52.51 40,875
2022-05-20 $52.04 $52.17 $51.18 $51.85 $51.82 19,566
2022-05-19 $51.44 $51.96 $51.32 $51.76 $51.73 71,040
2022-05-18 $51.81 $51.89 $50.91 $50.92 $50.89 77,569
2022-05-17 $52.12 $52.15 $51.83 $52.03 $52.00 52,423
2022-05-16 $51.01 $51.13 $50.77 $51.01 $50.98 39,645
2022-05-13 $50.42 $51.09 $50.42 $50.95 $50.92 131,275
2022-05-12 $49.69 $50.17 $49.39 $49.91 $49.88 55,334
2022-05-11 $50.91 $51.24 $50.00 $50.30 $50.27 106,431
2022-05-10 $51.43 $51.43 $50.68 $51.11 $51.08 71,650
2022-05-09 $51.43 $51.70 $50.79 $50.83 $50.80 115,613
2022-05-06 $52.78 $52.88 $52.28 $52.76 $52.73 28,168
2022-05-05 $54.02 $54.02 $52.69 $53.00 $52.97 50,697
2022-05-04 $54.00 $54.95 $53.60 $54.95 $54.91 42,773
2022-05-03 $54.28 $54.62 $54.21 $54.27 $54.23 146,764
2022-05-02 $54.07 $54.21 $53.50 $53.89 $53.85 53,708
2022-04-29 $54.86 $55.32 $54.44 $54.51 $54.47 71,198
2022-04-28 $54.41 $54.61 $53.93 $54.60 $54.56 30,368
2022-04-27 $54.07 $54.48 $53.90 $54.16 $54.12 41,617
2022-04-26 $54.52 $54.66 $53.79 $53.83 $53.79 28,490
2022-04-25 $54.67 $55.23 $54.47 $55.08 $55.04 39,749
2022-04-22 $56.14 $56.23 $55.53 $55.53 $55.49 14,569
2022-04-21 $56.95 $57.14 $56.00 $56.18 $56.14 15,540
2022-04-20 $56.82 $57.05 $56.69 $56.83 $56.79 35,091
2022-04-19 $56.37 $56.85 $56.19 $56.85 $56.81 117,133
2022-04-18 $56.68 $56.94 $56.52 $56.68 $56.65 18,594
2022-04-14 $57.17 $57.17 $56.78 $56.78 $56.74 51,571
2022-04-13 $57.24 $57.34 $57.07 $57.21 $57.17 23,935
2022-04-12 $57.24 $57.35 $56.62 $56.62 $56.58 7,335
2022-04-11 $57.11 $57.21 $56.64 $56.64 $56.60 37,292
2022-04-08 $57.46 $57.79 $57.40 $57.40 $57.36 23,150
2022-04-07 $57.44 $57.70 $57.27 $57.40 $57.36 18,573
2022-04-06 $58.03 $58.09 $57.65 $57.74 $57.70 38,789
2022-04-05 $59.02 $59.02 $58.24 $58.24 $58.20 15,529
2022-04-04 $58.55 $59.05 $58.55 $58.95 $58.91 33,926
2022-04-01 $57.72 $57.97 $57.42 $57.84 $57.80 16,741
2022-03-31 $57.17 $57.53 $56.97 $57.00 $56.96 72,978
2022-03-30 $57.48 $57.80 $57.32 $57.37 $57.33 14,977
2022-03-29 $57.50 $58.03 $57.34 $57.62 $57.58 35,265
2022-03-28 $56.51 $56.88 $56.16 $56.88 $56.84 21,147
2022-03-25 $56.66 $56.72 $56.43 $56.56 $56.52 7,513
2022-03-24 $57.10 $57.10 $56.69 $56.81 $56.77 23,733
2022-03-23 $56.28 $56.48 $56.12 $56.21 $56.17 27,782
2022-03-22 $56.57 $56.79 $56.39 $56.55 $56.51 25,998
2022-03-21 $55.89 $56.16 $55.60 $55.85 $55.81 70,543
2022-03-18 $55.50 $56.43 $55.44 $56.21 $56.17 33,124
2022-03-17 $55.34 $55.84 $55.16 $55.63 $55.59 50,713
2022-03-16 $54.59 $55.50 $54.23 $55.50 $55.46 33,353
2022-03-15 $52.98 $53.51 $52.69 $53.34 $53.30 38,573
2022-03-14 $53.78 $54.10 $53.19 $53.25 $53.21 74,890
2022-03-11 $54.82 $54.87 $53.49 $53.63 $53.59 40,081
2022-03-10 $54.45 $54.48 $54.03 $54.26 $54.22 78,767
2022-03-09 $54.53 $55.00 $54.30 $54.88 $54.84 60,102
2022-03-08 $52.97 $53.68 $52.75 $53.10 $53.07 109,457
2022-03-07 $54.04 $54.17 $52.62 $52.62 $52.59 177,820
2022-03-04 $54.79 $55.17 $54.18 $54.50 $54.46 311,926
2022-03-03 $56.21 $56.52 $55.68 $55.73 $55.69 277,699
2022-03-02 $55.77 $56.49 $55.77 $56.20 $56.16 13,992
2022-03-01 $55.93 $56.25 $55.40 $55.58 $55.54 102,781
2022-02-28 $55.72 $56.34 $55.71 $56.34 $56.30 62,471
2022-02-25 $56.07 $56.66 $56.04 $56.66 $56.62 46,145
2022-02-24 $53.74 $55.37 $53.32 $55.23 $55.19 42,564
2022-02-23 $57.15 $57.34 $56.50 $56.50 $56.46 60,890
2022-02-22 $56.68 $57.11 $56.46 $56.52 $56.48 74,336
2022-02-18 $57.67 $57.68 $57.32 $57.34 $57.30 121,430
2022-02-17 $57.79 $58.03 $57.44 $57.67 $57.63 44,277
2022-02-16 $57.92 $58.45 $57.90 $58.23 $58.19 75,164
2022-02-15 $57.66 $57.84 $57.36 $57.84 $57.80 50,549
2022-02-14 $57.21 $57.35 $56.55 $56.91 $56.87 177,779
2022-02-11 $58.59 $58.84 $57.67 $57.68 $57.65 62,438
2022-02-10 $58.63 $59.29 $58.63 $58.81 $58.77 49,680
2022-02-09 $59.11 $59.56 $59.11 $59.56 $59.52 50,341
2022-02-08 $58.39 $58.79 $58.39 $58.67 $58.63 13,553
2022-02-07 $58.37 $58.90 $58.36 $58.53 $58.49 72,958
2022-02-04 $57.81 $58.43 $57.66 $58.26 $58.22 22,431
2022-02-03 $58.13 $58.29 $58.02 $58.22 $58.18 27,584
2022-02-02 $58.76 $58.86 $58.50 $58.68 $58.64 15,117
2022-02-01 $58.50 $58.64 $58.01 $58.52 $58.48 16,198
2022-01-31 $57.86 $58.47 $57.24 $58.45 $58.41 75,764
2022-01-28 $56.63 $56.87 $56.29 $56.81 $56.77 67,424
2022-01-27 $56.71 $56.92 $56.21 $56.33 $56.29 159,131
2022-01-26 $57.73 $57.79 $56.76 $57.00 $56.96 20,612
2022-01-25 $57.42 $57.64 $56.80 $57.44 $57.40 82,730
2022-01-24 $57.50 $57.50 $56.44 $57.50 $57.46 87,653
2022-01-21 $59.32 $59.35 $58.77 $58.86 $58.82 27,628
2022-01-20 $60.16 $60.54 $59.65 $59.73 $59.69 54,795
2022-01-19 $59.95 $59.95 $59.58 $59.62 $59.58 57,508
2022-01-18 $59.62 $59.73 $59.37 $59.50 $59.46 42,279
2022-01-14 $60.07 $60.29 $60.02 $60.29 $60.25 65,480
2022-01-13 $60.61 $60.68 $60.31 $60.37 $60.33 55,581
2022-01-12 $60.71 $60.93 $60.45 $60.93 $60.89 32,646
2022-01-11 $59.56 $60.15 $59.48 $60.15 $60.11 36,874
2022-01-10 $59.64 $59.65 $59.29 $59.52 $59.48 86,447
2022-01-07 $59.64 $59.85 $59.43 $59.84 $59.80 83,493
2022-01-06 $59.61 $59.83 $59.32 $59.63 $59.59 44,599
2022-01-05 $60.31 $60.33 $59.45 $59.45 $59.41 12,447
2022-01-04 $60.54 $60.63 $60.27 $60.38 $60.34 17,897
2022-01-03 $60.35 $60.71 $60.35 $60.58 $60.54 84,178
2021-12-31 $60.41 $60.72 $60.20 $60.22 $60.18 52,734
2021-12-30 $60.21 $60.44 $60.21 $60.41 $60.37 29,044
2021-12-29 $59.94 $60.18 $59.86 $60.11 $60.02 15,845
2021-12-28 $60.06 $60.06 $59.88 $59.96 $59.87 69,563
2021-12-27 $59.67 $60.00 $59.63 $59.97 $59.88 86,277
2021-12-23 $59.25 $59.66 $59.25 $59.44 $59.35 29,419
2021-12-22 $58.80 $59.27 $58.73 $59.27 $59.18 56,457
2021-12-21 $58.49 $58.80 $58.31 $58.71 $58.62 99,959
2021-12-20 $57.79 $58.09 $57.49 $57.94 $57.85 98,660
2021-12-17 $58.57 $58.75 $58.45 $58.58 $58.49 24,150
2021-12-16 $59.23 $59.47 $58.83 $58.83 $58.74 9,152
2021-12-15 $58.46 $59.05 $58.23 $59.05 $58.96 45,865
2021-12-14 $58.50 $58.67 $58.32 $58.46 $58.37 46,639
2021-12-13 $59.23 $59.27 $58.80 $58.90 $58.81 97,773
2021-12-10 $61.28 $61.47 $61.16 $61.40 $59.58 32,305
2021-12-09 $61.40 $61.46 $61.04 $61.18 $59.37 72,399
2021-12-08 $61.42 $61.70 $61.37 $61.57 $59.74 48,593
2021-12-07 $61.00 $61.26 $60.91 $61.26 $59.44 12,384
2021-12-06 $60.18 $60.55 $60.06 $60.43 $58.64 36,949
2021-12-03 $60.45 $60.47 $59.86 $60.23 $58.44 58,051
2021-12-02 $60.17 $60.43 $59.93 $59.95 $58.17 126,232
2021-12-01 $60.78 $60.99 $59.65 $59.74 $57.97 69,582
2021-11-30 $59.84 $60.20 $59.48 $59.82 $58.05 24,346
2021-11-29 $60.01 $60.15 $59.63 $59.84 $58.07 74,633
2021-11-26 $59.99 $60.02 $59.38 $59.64 $57.87 22,444
2021-11-24 $61.23 $61.60 $61.23 $61.56 $59.74 34,014
2021-11-23 $61.30 $61.47 $61.10 $61.29 $59.47 12,604
2021-11-22 $61.71 $61.91 $61.42 $61.50 $59.68 35,059
2021-11-19 $62.03 $62.18 $61.80 $61.81 $59.98 23,917
2021-11-18 $62.18 $62.21 $61.96 $62.10 $60.26 49,760
2021-11-17 $62.80 $62.80 $62.37 $62.59 $60.73 29,855
2021-11-16 $62.83 $62.87 $62.58 $62.68 $60.82 18,606
2021-11-15 $63.20 $63.30 $63.00 $63.05 $61.18 15,630
2021-11-12 $62.92 $63.13 $62.92 $63.07 $61.20 35,138
2021-11-11 $62.80 $63.04 $62.75 $62.85 $60.99 24,447
2021-11-10 $62.69 $62.80 $62.02 $62.20 $60.36 20,085
2021-11-09 $63.10 $63.12 $62.66 $62.75 $60.89 16,922
2021-11-08 $62.47 $62.86 $62.47 $62.86 $61.00 5,883
2021-11-05 $62.09 $62.22 $62.07 $62.22 $60.38 13,110
2021-11-04 $62.10 $62.10 $61.81 $61.94 $60.10 13,585
2021-11-03 $61.64 $62.13 $61.60 $62.10 $60.26 12,537
2021-11-02 $61.64 $61.79 $61.45 $61.66 $59.83 26,773
2021-11-01 $61.58 $61.87 $61.51 $61.87 $60.04 46,304
2021-10-29 $61.17 $61.27 $61.01 $61.11 $59.30 22,322
2021-10-28 $61.35 $61.61 $61.29 $61.54 $59.72 33,168
2021-10-27 $61.95 $62.05 $61.71 $61.73 $59.90 23,952
2021-10-26 $62.05 $62.07 $61.74 $61.78 $59.95 8,573
2021-10-25 $61.56 $61.85 $61.31 $61.54 $59.72 34,970
2021-10-22 $61.48 $61.70 $61.12 $61.26 $59.44 12,689
2021-10-21 $61.71 $61.78 $61.50 $61.77 $59.94 11,436
2021-10-20 $62.17 $62.28 $62.07 $62.07 $60.23 11,245
2021-10-19 $62.27 $62.50 $62.27 $62.40 $60.55 21,486
2021-10-18 $61.93 $62.26 $61.93 $62.14 $60.30 42,245
2021-10-15 $61.78 $62.22 $61.78 $62.09 $60.25 19,013
2021-10-14 $61.34 $61.59 $61.34 $61.48 $59.66 9,984
2021-10-13 $60.97 $61.14 $60.88 $61.14 $59.33 13,996
2021-10-12 $60.71 $60.79 $60.47 $60.47 $58.68 9,298
2021-10-11 $60.89 $61.21 $60.69 $60.72 $58.92 26,620
2021-10-08 $60.92 $60.92 $60.72 $60.86 $59.05 9,666
2021-10-07 $60.74 $61.01 $60.74 $60.78 $58.98 25,662
2021-10-06 $59.42 $60.07 $59.37 $59.92 $58.14 12,819
2021-10-05 $60.38 $60.77 $60.38 $60.50 $58.71 22,230
2021-10-04 $60.61 $60.61 $59.88 $60.16 $58.38 34,797
2021-10-01 $60.56 $60.98 $60.29 $60.88 $59.08 45,003
2021-09-30 $60.86 $60.95 $60.48 $60.62 $58.82 9,297
2021-09-29 $60.46 $60.70 $59.99 $59.99 $58.21 25,618
2021-09-28 $60.75 $60.82 $60.22 $60.30 $58.51 25,323
2021-09-27 $61.42 $61.62 $61.31 $61.55 $59.73 19,789
2021-09-24 $61.66 $61.68 $61.51 $61.53 $59.71 10,787
2021-09-23 $61.79 $62.11 $61.79 $61.95 $60.11 17,436
2021-09-22 $61.33 $61.81 $61.32 $61.37 $59.55 23,866
2021-09-21 $60.43 $60.83 $60.43 $60.71 $58.91 17,133
2021-09-20 $60.18 $60.50 $59.90 $60.23 $58.44 38,311
2021-09-17 $61.98 $62.09 $61.50 $61.63 $59.80 15,307
2021-09-16 $61.94 $62.13 $61.83 $62.02 $60.18 36,655
2021-09-15 $62.47 $62.53 $62.14 $62.50 $60.65 9,377
2021-09-14 $62.49 $62.64 $62.19 $62.30 $60.45 5,369
2021-09-13 $62.29 $62.37 $62.13 $62.34 $60.49 73,311
2021-09-10 $62.54 $62.54 $61.88 $61.88 $60.05 23,537
2021-09-09 $61.66 $61.95 $61.53 $61.90 $60.07 20,031
2021-09-08 $61.88 $61.88 $61.38 $61.38 $59.56 16,370
2021-09-07 $62.40 $62.66 $62.40 $62.43 $60.58 53,453
2021-09-03 $62.68 $62.83 $62.62 $62.77 $60.91 14,224
2021-09-02 $62.55 $62.74 $62.39 $62.48 $60.63 20,576
2021-09-01 $62.41 $62.75 $62.41 $62.55 $60.70 60,136
2021-08-31 $62.19 $62.22 $61.91 $62.01 $60.17 60,708
2021-08-30 $61.71 $61.83 $61.60 $61.67 $59.84 12,226
2021-08-27 $60.80 $61.45 $60.77 $61.45 $59.63 11,322
2021-08-26 $60.58 $60.70 $60.38 $60.48 $58.69 27,569
2021-08-25 $60.57 $60.87 $60.50 $60.69 $58.89 15,281
2021-08-24 $60.11 $60.50 $60.07 $60.46 $58.67 11,170
2021-08-23 $59.43 $59.70 $59.35 $59.65 $57.88 18,573
2021-08-20 $58.27 $58.80 $58.25 $58.78 $57.04 24,885
2021-08-19 $58.56 $58.94 $58.51 $58.80 $57.06 54,307
2021-08-18 $59.71 $60.07 $59.59 $59.62 $57.85 43,090
2021-08-17 $59.43 $59.58 $59.02 $59.35 $57.59 25,974
2021-08-16 $60.55 $60.60 $60.17 $60.60 $58.80 34,834
2021-08-13 $61.00 $61.03 $60.54 $61.00 $59.19 23,991
2021-08-12 $61.43 $61.47 $61.32 $61.34 $59.52 11,531
2021-08-11 $61.47 $61.47 $61.24 $61.44 $59.62 9,660
2021-08-10 $61.70 $61.70 $61.35 $61.38 $59.56 33,213
2021-08-09 $61.96 $62.03 $61.74 $61.82 $59.99 14,347
2021-08-06 $62.19 $62.19 $62.02 $62.06 $60.22 6,645
2021-08-05 $62.59 $62.61 $62.44 $62.61 $60.75 13,591
2021-08-04 $62.63 $62.74 $62.36 $62.37 $60.52 5,493
2021-08-03 $62.25 $62.62 $62.09 $62.45 $60.60 51,255
2021-08-02 $62.40 $62.67 $62.14 $62.15 $60.31 53,332
2021-07-30 $62.17 $62.51 $61.85 $62.18 $60.34 137,682
2021-07-29 $62.50 $62.62 $62.40 $62.58 $60.72 29,477
2021-07-28 $61.49 $61.95 $61.22 $61.82 $59.99 38,907
2021-07-27 $61.61 $61.61 $61.04 $61.49 $59.67 185,279
2021-07-26 $62.18 $62.50 $62.17 $62.50 $60.65 63,443
2021-07-23 $62.34 $62.40 $62.22 $62.27 $60.42 12,035
2021-07-22 $62.74 $62.74 $62.48 $62.55 $60.70 12,516
2021-07-21 $61.96 $62.41 $61.96 $62.34 $60.49 7,979
2021-07-20 $61.55 $62.13 $61.39 $62.10 $60.26 47,644
2021-07-19 $62.03 $62.12 $61.62 $61.81 $59.98 17,363
2021-07-16 $63.08 $63.21 $62.70 $62.75 $60.89 53,242
2021-07-15 $62.93 $63.03 $62.75 $63.00 $61.13 78,226
2021-07-14 $62.78 $62.83 $62.57 $62.60 $60.74 6,845
2021-07-13 $62.27 $62.47 $62.09 $62.23 $60.39 7,461
2021-07-12 $62.16 $62.60 $62.11 $62.60 $60.75 13,138
2021-07-09 $62.12 $62.34 $62.11 $62.23 $60.39 10,556
2021-07-08 $61.32 $61.74 $61.24 $61.55 $59.73 15,571
2021-07-07 $62.57 $62.57 $62.17 $62.24 $60.40 30,665
2021-07-06 $62.51 $62.69 $62.05 $62.13 $60.29 174,363
2021-07-02 $62.62 $62.87 $62.50 $62.85 $60.99 22,337
2021-07-01 $62.63 $62.73 $62.37 $62.38 $60.53 60,300
2021-06-30 $62.82 $62.90 $62.58 $62.68 $60.82 109,415
2021-06-29 $62.61 $62.80 $62.51 $62.80 $60.94 25,431
2021-06-28 $62.88 $62.98 $62.76 $62.95 $61.08 14,088
2021-06-25 $62.97 $62.97 $62.57 $62.61 $60.75 8,465
2021-06-24 $62.60 $62.70 $62.53 $62.53 $60.68 54,068
2021-06-23 $62.37 $62.40 $62.18 $62.32 $60.47 62,920
2021-06-22 $61.80 $62.22 $61.70 $62.17 $60.33 12,024
2021-06-21 $61.69 $62.17 $61.62 $62.13 $60.29 47,436
2021-06-18 $61.87 $61.98 $61.62 $61.72 $59.89 13,224
2021-06-17 $62.15 $62.28 $61.92 $62.08 $60.24 44,992
2021-06-16 $62.65 $62.69 $61.64 $61.73 $59.90 35,059
2021-06-15 $62.88 $62.88 $62.55 $62.64 $60.78 7,831
2021-06-14 $62.74 $62.95 $62.71 $62.71 $60.85 40,783
2021-06-11 $62.85 $62.85 $62.53 $62.67 $60.81 66,307
2021-06-10 $62.64 $63.01 $62.64 $62.93 $61.06 48,963
2021-06-09 $62.85 $62.85 $62.62 $62.69 $60.46 28,473
2021-06-08 $63.01 $63.01 $62.75 $62.84 $60.61 17,205
2021-06-07 $62.98 $63.18 $62.90 $63.06 $60.82 30,562
2021-06-04 $62.83 $63.03 $62.70 $62.92 $60.68 20,802
2021-06-03 $62.40 $62.50 $62.29 $62.46 $60.24 23,866
2021-06-02 $62.39 $62.68 $62.39 $62.68 $60.45 15,355
2021-06-01 $62.98 $62.98 $62.19 $62.37 $60.15 183,683
2021-05-28 $61.25 $61.58 $61.25 $61.36 $59.18 15,678
2021-05-27 $61.08 $61.25 $61.04 $61.19 $59.02 14,878
2021-05-26 $60.52 $60.91 $60.47 $60.81 $58.65 73,326
2021-05-25 $60.23 $60.30 $59.94 $60.09 $57.96 47,568
2021-05-24 $59.69 $59.97 $59.60 $59.91 $57.78 25,185
2021-05-21 $59.36 $59.36 $59.00 $59.03 $56.93 18,709
2021-05-20 $59.16 $59.48 $59.16 $59.46 $57.35 19,223
2021-05-19 $58.67 $59.18 $58.48 $58.97 $56.87 23,289
2021-05-18 $59.22 $59.44 $59.11 $59.20 $57.10 35,004
2021-05-17 $57.88 $58.14 $57.62 $58.12 $56.06 44,291
2021-05-14 $58.57 $58.89 $58.36 $58.74 $56.65 54,778
2021-05-13 $57.95 $58.35 $57.79 $58.11 $56.05 34,581
2021-05-12 $58.57 $61.01 $57.80 $57.81 $55.76 144,563
2021-05-11 $59.25 $60.20 $59.18 $59.98 $57.85 175,381
2021-05-10 $61.00 $61.00 $60.44 $60.50 $58.35 43,595
2021-05-07 $60.08 $60.83 $60.08 $60.68 $58.53 23,128
2021-05-06 $59.57 $59.89 $59.33 $59.89 $57.76 15,455
2021-05-05 $59.07 $59.28 $59.06 $59.22 $57.12 10,459
2021-05-04 $58.92 $59.01 $58.52 $58.83 $56.74 22,897
2021-05-03 $59.82 $60.00 $59.75 $59.81 $57.69 15,317
2021-04-30 $60.30 $60.30 $59.95 $60.01 $57.88 35,018
2021-04-29 $60.87 $60.87 $60.51 $60.64 $58.49 15,558
2021-04-28 $60.63 $60.77 $60.44 $60.72 $58.56 13,543
2021-04-27 $60.50 $60.52 $60.33 $60.36 $58.22 12,824
2021-04-26 $60.23 $60.38 $60.17 $60.31 $58.17 11,369
2021-04-23 $59.68 $59.77 $59.51 $59.74 $57.62 10,674
2021-04-22 $59.46 $59.46 $58.93 $59.08 $56.98 48,084
2021-04-21 $58.87 $59.43 $58.87 $59.43 $57.32 14,178
2021-04-20 $59.35 $59.36 $58.90 $59.01 $56.91 37,342
2021-04-19 $58.99 $59.29 $58.99 $59.22 $57.12 65,736
2021-04-16 $58.63 $59.01 $58.63 $58.85 $56.76 12,805
2021-04-15 $58.45 $58.58 $58.37 $58.47 $56.39 33,084
2021-04-14 $58.21 $58.21 $57.89 $57.95 $55.89 32,658
2021-04-13 $57.61 $57.80 $57.61 $57.70 $55.65 13,752
2021-04-12 $57.94 $57.94 $57.27 $57.67 $55.62 22,835
2021-04-09 $58.15 $58.49 $58.12 $58.34 $56.27 32,202
2021-04-08 $58.46 $58.89 $58.36 $58.50 $56.42 114,089
2021-04-07 $57.98 $58.31 $57.71 $57.91 $55.85 32,224
2021-04-06 $57.89 $58.32 $57.85 $58.03 $55.97 58,475
2021-04-05 $57.81 $57.90 $57.62 $57.82 $55.77 65,748
2021-04-01 $57.68 $57.87 $57.54 $57.62 $55.57 105,653
2021-03-31 $56.72 $57.50 $56.72 $57.49 $55.45 37,107
2021-03-30 $56.67 $56.92 $56.43 $56.72 $54.71 28,216
2021-03-29 $56.71 $57.03 $56.38 $56.61 $54.59 17,650
2021-03-26 $56.43 $56.91 $56.30 $56.87 $54.85 25,184
2021-03-25 $55.67 $56.00 $55.50 $55.99 $54.00 29,900
2021-03-24 $56.30 $56.30 $55.66 $55.66 $53.68 18,579
2021-03-23 $56.72 $56.75 $56.21 $56.23 $54.23 50,468
2021-03-22 $57.04 $57.52 $57.04 $57.26 $55.22 12,269
2021-03-19 $56.84 $57.52 $56.84 $57.46 $55.42 28,281
2021-03-18 $57.14 $57.35 $56.58 $56.72 $54.71 39,789
2021-03-17 $57.01 $57.86 $56.90 $57.51 $55.47 19,445
2021-03-16 $57.34 $57.54 $57.26 $57.44 $55.40 29,755
2021-03-15 $56.85 $57.10 $56.65 $56.81 $54.79 132,041
2021-03-12 $56.63 $56.88 $56.50 $56.78 $54.76 26,941
2021-03-11 $56.66 $57.14 $56.53 $57.14 $55.11 58,915
2021-03-10 $55.45 $55.91 $55.24 $55.65 $53.67 19,404
2021-03-09 $55.52 $55.78 $55.03 $55.52 $53.55 85,495
2021-03-08 $55.55 $55.83 $55.13 $55.17 $53.21 77,195
2021-03-05 $56.54 $56.54 $55.78 $56.40 $54.40 15,883
2021-03-04 $56.93 $57.15 $56.16 $56.22 $54.22 30,172
2021-03-03 $57.12 $57.12 $56.65 $56.87 $54.85 33,700
2021-03-02 $56.94 $56.95 $56.49 $56.83 $54.81 26,977
2021-03-01 $57.03 $57.57 $56.90 $57.21 $55.17 60,671
2021-02-26 $56.36 $56.47 $55.79 $56.23 $54.23 47,901
2021-02-25 $57.44 $57.70 $56.26 $56.26 $54.26 214,913
2021-02-24 $56.50 $57.11 $56.50 $57.11 $55.08 13,853
2021-02-23 $56.66 $57.47 $56.66 $57.27 $55.24 16,149
2021-02-22 $57.13 $57.65 $57.12 $57.18 $55.15 27,589
2021-02-19 $57.98 $58.29 $57.89 $58.04 $55.98 27,907
2021-02-18 $57.58 $57.79 $57.42 $57.71 $55.66 14,671
2021-02-17 $57.85 $57.99 $57.58 $57.90 $55.84 32,858
2021-02-16 $57.83 $58.05 $57.47 $57.60 $55.55 34,460
2021-02-12 $57.22 $57.44 $57.06 $57.35 $55.31 29,369
2021-02-11 $57.21 $57.38 $57.17 $57.32 $55.29 16,550
2021-02-10 $57.06 $57.06 $56.68 $56.72 $54.71 13,218
2021-02-09 $56.27 $56.77 $56.27 $56.65 $54.64 21,416
2021-02-08 $56.03 $56.38 $55.94 $56.24 $54.24 13,484
2021-02-05 $55.74 $55.99 $55.56 $55.90 $53.91 16,172
2021-02-04 $55.48 $55.58 $55.19 $55.41 $53.44 21,504
2021-02-03 $55.65 $55.65 $55.32 $55.48 $53.51 5,335
2021-02-02 $55.27 $55.30 $54.87 $55.27 $53.31 12,600
2021-02-01 $54.06 $54.25 $53.68 $54.13 $52.20 9,004
2021-01-29 $53.48 $53.49 $52.59 $52.74 $50.87 45,409
2021-01-28 $53.92 $54.37 $53.90 $54.28 $52.35 16,025
2021-01-27 $54.31 $54.48 $54.01 $54.06 $52.14 38,837
2021-01-26 $55.08 $55.27 $55.05 $55.19 $53.23 8,532
2021-01-25 $55.41 $55.41 $54.91 $55.16 $53.20 12,571
2021-01-22 $54.84 $55.34 $54.84 $55.16 $53.20 9,827
2021-01-21 $55.88 $55.88 $55.23 $55.51 $53.53 31,796
2021-01-20 $55.57 $55.64 $55.10 $55.39 $53.42 9,057
2021-01-19 $55.12 $55.12 $54.67 $54.67 $52.73 14,882
2021-01-15 $54.49 $54.78 $54.25 $54.46 $52.53 71,986
2021-01-14 $55.04 $55.58 $54.99 $55.38 $53.41 47,886
2021-01-13 $54.68 $54.88 $54.60 $54.79 $52.84 21,729
2021-01-12 $54.37 $54.88 $54.37 $54.66 $52.72 12,479
2021-01-11 $54.16 $54.50 $54.12 $54.30 $52.37 9,128
2021-01-08 $54.85 $54.93 $54.60 $54.83 $52.88 20,986
2021-01-07 $54.29 $54.60 $54.28 $54.45 $52.52 86,110
2021-01-06 $54.06 $54.56 $54.04 $54.21 $52.28 125,050
2021-01-05 $53.87 $54.47 $53.87 $54.38 $52.44 39,870
2021-01-04 $53.96 $54.43 $53.52 $53.68 $51.77 63,055
2020-12-31 $52.75 $52.85 $52.60 $52.81 $50.93 8,173
2020-12-30 $52.96 $53.09 $52.71 $52.94 $51.06 20,257
2020-12-29 $52.38 $52.69 $52.15 $52.52 $50.60 25,400
2020-12-28 $52.11 $52.31 $51.87 $51.94 $50.05 16,283
2020-12-24 $51.66 $51.89 $51.21 $51.38 $49.51 26,074
2020-12-23 $51.35 $51.63 $51.13 $51.27 $49.40 35,583
2020-12-22 $51.15 $51.15 $50.67 $50.83 $48.98 54,102
2020-12-21 $51.19 $51.66 $51.01 $51.39 $49.52 30,570
2020-12-18 $52.47 $52.66 $52.09 $52.30 $50.40 99,161
2020-12-17 $52.41 $52.58 $52.27 $52.43 $50.52 14,906
2020-12-16 $52.25 $52.43 $52.05 $52.31 $50.41 76,663
2020-12-15 $51.72 $52.09 $51.61 $52.06 $50.17 36,101
2020-12-14 $51.69 $51.79 $51.48 $51.65 $49.77 48,202
2020-12-11 $52.24 $52.34 $51.89 $52.14 $49.48 20,927
2020-12-10 $52.00 $52.42 $52.00 $52.42 $49.75 24,056
2020-12-09 $52.37 $52.37 $51.53 $51.65 $49.02 68,184
2020-12-08 $52.03 $52.11 $51.92 $52.05 $49.40 13,029
2020-12-07 $52.00 $52.27 $51.94 $52.11 $49.45 104,907
2020-12-04 $51.62 $51.99 $51.62 $51.93 $49.28 18,155
2020-12-03 $51.21 $51.74 $51.19 $51.27 $48.66 14,292
2020-12-02 $50.84 $51.09 $50.77 $50.93 $48.33 11,814
2020-12-01 $50.61 $50.90 $50.25 $50.83 $48.24 35,857
2020-11-30 $50.11 $50.14 $49.82 $50.00 $47.45 83,339
2020-11-27 $50.09 $50.45 $50.06 $50.24 $47.68 26,381
2020-11-25 $49.18 $49.49 $49.12 $49.41 $46.89 8,148
2020-11-24 $49.22 $49.65 $49.07 $49.53 $47.00 57,150
2020-11-23 $49.11 $49.14 $48.74 $48.81 $46.32 8,426
2020-11-20 $48.64 $48.90 $48.64 $48.71 $46.23 26,718
2020-11-19 $48.49 $48.62 $48.36 $48.50 $46.03 3,589
2020-11-18 $48.47 $48.63 $48.35 $48.46 $45.99 12,565
2020-11-17 $47.96 $48.35 $47.91 $48.22 $45.76 16,364
2020-11-16 $47.81 $48.08 $47.81 $48.00 $45.55 6,247
2020-11-13 $47.26 $47.49 $47.07 $47.42 $45.01 15,592
2020-11-12 $47.09 $47.23 $46.63 $46.81 $44.42 28,760
2020-11-11 $46.99 $47.21 $46.99 $47.15 $44.75 12,052
2020-11-10 $46.99 $47.15 $46.99 $47.05 $44.65 3,941
2020-11-09 $47.82 $47.82 $47.17 $47.19 $44.79 22,876
2020-11-06 $46.08 $46.35 $46.08 $46.35 $43.99 67,489
2020-11-05 $45.90 $46.24 $45.90 $46.23 $43.87 7,655
2020-11-04 $44.77 $45.39 $44.77 $45.27 $42.96 6,815
2020-11-03 $44.46 $44.50 $44.28 $44.41 $42.15 12,654
2020-11-02 $43.77 $43.86 $43.56 $43.83 $41.59 12,611
2020-10-30 $43.49 $43.60 $43.32 $43.54 $41.32 3,205
2020-10-29 $44.26 $44.26 $43.64 $44.21 $41.95 6,316
2020-10-28 $44.26 $44.26 $43.79 $43.79 $41.56 7,355
2020-10-27 $44.90 $45.11 $44.70 $44.87 $42.58 12,796
2020-10-26 $44.84 $44.87 $44.47 $44.69 $42.41 3,152
2020-10-23 $45.50 $45.59 $45.37 $45.59 $43.26 3,172
2020-10-22 $45.23 $45.60 $45.00 $45.45 $43.13 105,657
2020-10-21 $45.53 $45.53 $45.08 $45.27 $42.96 35,410
2020-10-20 $45.09 $45.24 $44.87 $45.07 $42.77 3,426
2020-10-19 $44.84 $45.12 $44.54 $44.57 $42.30 8,163
2020-10-16 $44.88 $45.10 $44.67 $44.87 $42.58 5,327
2020-10-15 $44.67 $44.83 $44.44 $44.67 $42.39 15,571
2020-10-14 $45.23 $45.23 $44.85 $44.97 $42.68 9,378
2020-10-13 $45.21 $45.28 $44.90 $45.05 $42.75 4,559
2020-10-12 $45.32 $45.66 $45.15 $45.51 $43.19 4,021
2020-10-09 $45.29 $45.67 $45.29 $45.46 $43.14 5,659
2020-10-08 $45.00 $45.17 $44.98 $45.06 $42.77 3,930
2020-10-07 $44.95 $45.01 $44.85 $44.93 $42.64 3,259
2020-10-06 $45.40 $45.40 $44.49 $44.52 $42.25 12,269
2020-10-05 $44.53 $44.53 $44.23 $44.38 $42.12 17,689
2020-10-02 $44.21 $44.21 $43.86 $44.11 $41.86 7,759
2020-10-01 $44.31 $44.39 $44.03 $44.39 $42.13 8,745
2020-09-30 $43.86 $44.09 $43.75 $43.79 $41.56 7,733
2020-09-29 $43.57 $43.67 $43.28 $43.52 $41.30 5,295
2020-09-28 $43.49 $43.49 $43.24 $43.38 $41.17 2,058
2020-09-25 $42.25 $42.69 $42.25 $42.69 $40.51 1,833
2020-09-24 $42.33 $42.97 $41.88 $42.78 $40.60 14,964
2020-09-23 $43.78 $43.78 $42.99 $42.99 $40.79 6,453
2020-09-22 $43.95 $43.95 $43.69 $43.83 $41.59 3,249
2020-09-21 $44.15 $44.30 $44.05 $44.16 $41.91 5,501
2020-09-18 $45.45 $45.45 $45.00 $45.14 $42.83 12,856
2020-09-17 $45.20 $45.51 $45.06 $45.31 $43.00 4,891
2020-09-16 $45.46 $45.50 $45.24 $45.35 $43.03 125,174
2020-09-15 $45.39 $45.53 $45.00 $45.44 $43.13 5,349
2020-09-14 $44.78 $44.85 $44.65 $44.81 $42.52 5,651
2020-09-11 $44.16 $44.19 $43.83 $43.97 $41.73 3,867
2020-09-10 $44.34 $44.39 $43.81 $43.85 $41.61 6,655
2020-09-09 $44.32 $44.53 $44.11 $44.38 $42.12 16,205
2020-09-08 $43.80 $44.25 $43.80 $44.06 $41.81 10,435
2020-09-04 $44.62 $44.79 $44.14 $44.77 $42.49 12,403
2020-09-03 $45.04 $45.04 $44.20 $44.38 $42.12 17,171
2020-09-02 $44.99 $44.99 $44.65 $44.97 $42.68 17,957
2020-09-01 $44.68 $44.96 $44.58 $44.90 $42.61 15,296
2020-08-31 $44.59 $44.59 $44.07 $44.30 $42.04 4,065
2020-08-28 $44.48 $44.78 $44.43 $44.78 $42.50 3,028
2020-08-27 $44.61 $44.61 $43.91 $44.03 $41.78 3,567
2020-08-26 $44.38 $44.45 $44.30 $44.37 $42.11 6,720
2020-08-25 $44.25 $44.33 $44.12 $44.33 $42.07 10,204
2020-08-24 $44.13 $44.24 $43.77 $43.94 $41.70 11,995
2020-08-21 $43.21 $43.40 $43.21 $43.40 $41.18 3,384
2020-08-20 $42.80 $43.33 $42.45 $43.33 $41.12 25,157
2020-08-19 $43.98 $44.10 $43.70 $43.76 $41.53 5,944
2020-08-18 $43.72 $43.82 $43.53 $43.71 $41.48 2,833
2020-08-17 $43.88 $44.00 $43.80 $43.99 $41.75 5,164
2020-08-14 $43.70 $43.83 $43.50 $43.70 $41.47 15,310
2020-08-13 $43.78 $43.97 $43.73 $43.73 $41.50 11,404
2020-08-12 $44.03 $44.03 $43.76 $43.89 $41.65 3,971
2020-08-11 $43.93 $43.94 $43.70 $43.70 $41.47 6,415
2020-08-10 $43.90 $43.90 $43.68 $43.87 $41.63 6,827
2020-08-07 $43.71 $43.86 $43.46 $43.71 $41.48 3,239
2020-08-06 $43.79 $43.94 $43.73 $43.94 $41.70 19,045
2020-08-05 $43.75 $44.10 $43.75 $43.90 $41.66 66,215
2020-08-04 $42.91 $43.20 $42.87 $43.13 $40.93 17,267
2020-08-03 $42.60 $42.80 $42.60 $42.70 $40.52 10,659
2020-07-31 $42.51 $42.51 $42.08 $42.39 $40.23 8,290
2020-07-30 $42.31 $42.62 $42.28 $42.46 $40.29 59,114
2020-07-29 $42.48 $42.82 $42.48 $42.75 $40.57 2,452
2020-07-28 $42.26 $42.32 $42.04 $42.17 $40.02 20,829
2020-07-27 $42.39 $42.54 $42.26 $42.52 $40.35 13,315
2020-07-24 $42.08 $42.17 $41.93 $42.15 $40.00 65,504
2020-07-23 $42.66 $42.79 $42.31 $42.34 $40.18 12,227
2020-07-22 $42.60 $42.71 $42.46 $42.60 $40.43 25,386
2020-07-21 $42.63 $42.69 $42.41 $42.56 $40.39 21,339
2020-07-20 $41.84 $42.12 $41.78 $42.10 $39.95 15,624
2020-07-17 $41.51 $41.74 $41.44 $41.51 $39.39 21,166
2020-07-16 $41.24 $41.52 $41.24 $41.40 $39.29 7,480
2020-07-15 $41.86 $41.95 $41.51 $41.70 $39.57 22,732
2020-07-14 $41.11 $41.82 $41.11 $41.69 $39.56 5,700
2020-07-13 $41.91 $42.23 $41.61 $41.61 $39.49 4,196
2020-07-10 $41.54 $41.65 $41.40 $41.55 $39.43 13,980
2020-07-09 $42.19 $42.19 $41.64 $41.76 $39.63 7,672
2020-07-08 $41.73 $41.83 $41.61 $41.83 $39.70 25,860
2020-07-07 $41.24 $41.52 $41.20 $41.20 $39.10 63,997
2020-07-06 $41.37 $41.66 $41.37 $41.66 $39.54 25,100
2020-07-02 $40.31 $40.49 $40.25 $40.37 $38.31 7,100
2020-07-01 $39.69 $39.69 $39.47 $39.57 $37.55 3,620
2020-06-30 $39.13 $39.14 $38.90 $39.04 $37.05 22,986
2020-06-29 $38.99 $39.16 $38.90 $39.07 $37.08 8,798
2020-06-26 $39.03 $39.06 $38.80 $38.86 $36.88 7,694
2020-06-25 $38.89 $39.37 $38.89 $39.27 $37.27 14,343
2020-06-24 $39.50 $39.50 $38.88 $39.11 $37.12 21,753
2020-06-23 $39.65 $39.89 $39.65 $39.68 $37.66 6,077
2020-06-22 $39.22 $39.71 $39.22 $39.51 $37.50 8,283
2020-06-19 $39.28 $39.30 $38.92 $38.97 $36.98 19,502
2020-06-18 $38.72 $39.12 $38.72 $38.98 $36.99 4,868
2020-06-17 $38.76 $39.13 $38.76 $38.87 $36.89 31,604
2020-06-16 $39.16 $39.16 $38.24 $38.36 $36.40 12,513
2020-06-15 $37.67 $38.42 $37.67 $38.27 $36.32 4,077
2020-06-12 $39.11 $39.18 $38.47 $39.17 $36.90 16,487
2020-06-11 $39.08 $39.30 $38.03 $38.12 $35.91 65,876
2020-06-10 $40.13 $40.43 $39.94 $40.43 $38.08 47,158
2020-06-09 $39.78 $40.04 $39.68 $40.04 $37.72 13,455
2020-06-08 $39.84 $40.49 $39.83 $40.35 $38.01 18,207
2020-06-05 $39.70 $40.13 $39.70 $39.90 $37.58 20,406
2020-06-04 $38.67 $38.71 $38.27 $38.47 $36.24 16,062
2020-06-03 $38.71 $39.09 $38.69 $38.99 $36.73 8,549
2020-06-02 $37.81 $38.30 $37.81 $38.22 $36.00 60,848
2020-06-01 $36.83 $37.50 $36.81 $37.50 $35.32 18,170
2020-05-29 $36.28 $36.50 $35.99 $36.39 $34.28 34,815
2020-05-28 $36.25 $36.48 $35.92 $35.92 $33.84 133,160
2020-05-27 $36.22 $36.35 $35.98 $36.34 $34.23 13,845
2020-05-26 $36.34 $36.69 $36.09 $36.14 $34.04 16,459
2020-05-22 $35.11 $35.31 $34.97 $35.31 $33.26 16,057
2020-05-21 $35.64 $35.90 $35.37 $35.57 $33.51 15,642
2020-05-20 $35.55 $35.75 $35.45 $35.45 $33.39 9,312
2020-05-19 $35.26 $35.38 $35.12 $35.12 $33.08 3,501
2020-05-18 $34.92 $35.57 $34.81 $35.57 $33.51 13,900
2020-05-15 $34.49 $34.50 $34.25 $34.48 $32.48 20,861
2020-05-14 $34.19 $34.79 $34.19 $34.79 $32.77 12,598
2020-05-13 $35.13 $35.21 $34.26 $34.42 $32.42 29,861
2020-05-12 $35.21 $35.41 $34.84 $34.84 $32.82 9,971
2020-05-11 $34.73 $35.06 $34.73 $34.77 $32.75 11,611
2020-05-08 $35.00 $35.22 $35.00 $35.22 $33.18 9,651
2020-05-07 $34.50 $34.87 $34.49 $34.79 $32.77 41,517
2020-05-06 $34.51 $34.52 $34.09 $34.12 $32.14 57,753
2020-05-05 $34.58 $34.79 $34.38 $34.44 $32.44 17,904
2020-05-04 $34.01 $34.37 $34.01 $34.37 $32.38 30,995
2020-05-01 $34.30 $34.30 $33.57 $33.81 $31.85 32,023
2020-04-30 $35.33 $35.53 $34.68 $34.84 $32.82 35,820
2020-04-29 $35.15 $35.66 $35.15 $35.52 $33.46 13,108
2020-04-28 $34.86 $34.88 $34.55 $34.55 $32.55 65,573
2020-04-27 $34.24 $34.51 $34.17 $34.49 $32.49 30,678
2020-04-24 $33.78 $33.78 $33.43 $33.76 $31.80 31,504
2020-04-23 $34.02 $34.34 $33.71 $33.86 $31.90 29,755
2020-04-22 $33.88 $33.88 $33.57 $33.72 $31.76 103,742
2020-04-21 $33.09 $33.31 $32.80 $32.99 $31.08 61,908
2020-04-20 $33.84 $34.25 $33.75 $34.02 $32.05 167,242
2020-04-17 $33.97 $34.19 $33.75 $33.80 $31.84 26,509
2020-04-16 $33.50 $33.60 $33.13 $33.24 $31.31 38,944
2020-04-15 $33.21 $33.68 $33.00 $33.00 $31.09 31,556
2020-04-14 $33.99 $34.18 $33.59 $33.78 $31.82 99,097
2020-04-13 $33.19 $33.47 $32.75 $33.17 $31.25 56,141
2020-04-09 $33.42 $33.75 $32.84 $32.90 $30.99 182,426
2020-04-08 $32.91 $33.31 $32.51 $33.17 $31.25 78,283
2020-04-07 $33.50 $33.50 $32.37 $32.42 $30.54 91,760
2020-04-06 $31.55 $32.29 $31.28 $32.05 $30.19 111,265
2020-04-03 $30.93 $31.14 $30.21 $30.46 $28.69 114,053
2020-04-02 $30.74 $31.19 $30.64 $31.19 $29.38 63,527
2020-04-01 $30.58 $30.75 $30.07 $30.22 $28.47 137,716
2020-03-31 $31.03 $32.08 $31.03 $32.08 $30.22 204,458
2020-03-30 $30.68 $31.15 $30.42 $30.83 $29.04 49,714
2020-03-27 $30.52 $30.90 $30.09 $30.30 $28.54 52,923
2020-03-26 $30.98 $32.25 $30.98 $32.25 $30.38 120,161
2020-03-25 $29.84 $30.87 $29.51 $30.72 $28.94 91,779
2020-03-24 $28.91 $29.32 $28.48 $29.17 $27.48 93,716
2020-03-23 $28.07 $28.22 $27.11 $27.67 $26.06 117,548
2020-03-20 $29.40 $29.76 $28.43 $28.71 $27.04 193,984
2020-03-19 $28.23 $28.49 $27.50 $28.04 $26.41 120,233
2020-03-18 $28.89 $30.21 $28.00 $28.62 $26.96 63,074
2020-03-17 $30.70 $32.01 $30.25 $31.98 $30.12 162,821
2020-03-16 $30.20 $31.52 $30.10 $30.19 $28.44 193,240
2020-03-13 $34.37 $35.26 $32.65 $33.45 $31.51 84,513
2020-03-12 $33.61 $35.21 $32.12 $33.20 $31.27 106,694
2020-03-11 $37.62 $38.25 $36.60 $36.88 $34.74 72,894
2020-03-10 $38.23 $38.75 $37.74 $38.59 $36.35 26,873
2020-03-09 $37.08 $37.95 $36.55 $37.29 $35.13 73,394
2020-03-06 $39.88 $40.06 $39.50 $39.93 $37.61 20,093
2020-03-05 $40.80 $41.11 $40.24 $40.41 $38.07 25,591
2020-03-04 $41.29 $41.41 $41.08 $41.33 $38.93 10,508
2020-03-03 $41.15 $42.19 $40.89 $41.00 $38.62 91,350
2020-03-02 $40.66 $41.15 $40.39 $41.08 $38.70 103,603
2020-02-28 $39.65 $40.74 $39.00 $40.74 $38.38 122,741
2020-02-27 $41.23 $41.39 $40.64 $40.86 $38.49 69,938
2020-02-26 $42.04 $42.85 $41.74 $41.82 $39.39 578,410
2020-02-25 $42.49 $42.52 $41.64 $41.64 $39.22 20,245
2020-02-24 $41.79 $42.38 $41.79 $41.97 $39.53 51,395
2020-02-21 $43.42 $43.67 $43.36 $43.46 $40.94 86,819
2020-02-20 $44.00 $44.00 $43.49 $43.65 $41.12 47,135
2020-02-19 $44.28 $44.29 $44.08 $44.22 $41.65 5,066
2020-02-18 $43.99 $44.02 $43.77 $44.02 $41.47 16,457
2020-02-14 $44.34 $44.34 $44.01 $44.21 $41.64 32,337
2020-02-13 $44.17 $44.36 $44.14 $44.24 $41.67 6,113
2020-02-12 $44.52 $44.67 $44.38 $44.56 $41.97 10,356
2020-02-11 $43.99 $44.27 $43.87 $44.21 $41.64 1,070,489
2020-02-10 $43.58 $43.72 $43.47 $43.72 $41.18 32,781
2020-02-07 $43.71 $43.88 $43.44 $43.68 $41.15 77,417
2020-02-06 $44.44 $44.44 $44.10 $44.10 $41.54 3,882
2020-02-05 $44.54 $44.84 $44.09 $44.24 $41.67 9,725
2020-02-04 $44.06 $44.11 $43.81 $44.01 $41.46 21,324
2020-02-03 $43.00 $43.27 $42.91 $43.12 $40.62 25,749
2020-01-31 $43.24 $43.24 $42.74 $43.04 $40.54 83,523
2020-01-30 $43.66 $43.83 $43.38 $43.81 $41.27 74,853
2020-01-29 $44.75 $45.00 $44.47 $44.76 $42.16 12,635
2020-01-28 $44.47 $44.68 $44.37 $44.68 $42.09 22,419
2020-01-27 $44.09 $44.54 $44.09 $44.32 $41.75 22,822
2020-01-24 $45.92 $45.92 $45.26 $45.54 $42.90 10,724
2020-01-23 $45.58 $45.80 $45.25 $45.80 $43.14 12,192
2020-01-22 $45.83 $45.96 $45.69 $45.76 $43.10 19,237
2020-01-21 $45.62 $45.81 $45.57 $45.57 $42.93 12,777
2020-01-17 $46.13 $46.37 $46.13 $46.29 $43.60 6,280
2020-01-16 $46.01 $46.25 $46.01 $46.09 $43.42 12,441
2020-01-15 $45.95 $46.17 $45.74 $45.82 $43.16 16,091
2020-01-14 $45.85 $46.09 $45.77 $46.09 $43.42 15,891
2020-01-13 $45.63 $46.20 $45.44 $46.20 $43.52 14,376
2020-01-10 $45.47 $45.55 $45.19 $45.24 $42.62 21,627
2020-01-09 $45.33 $45.35 $45.05 $45.11 $42.49 36,164
2020-01-08 $44.53 $44.96 $44.46 $44.91 $42.30 95,302
2020-01-07 $44.69 $45.08 $44.51 $44.94 $42.33 112,812
2020-01-06 $44.66 $44.83 $44.50 $44.66 $42.07 42,755
2020-01-03 $45.33 $45.47 $45.13 $45.26 $42.63 21,607
2020-01-02 $45.63 $46.00 $45.60 $45.92 $43.26 24,022
2019-12-31 $45.23 $45.38 $44.94 $45.26 $42.63 11,149
2019-12-30 $45.21 $45.26 $44.91 $44.92 $42.31 12,512
2019-12-27 $44.93 $45.00 $44.77 $44.91 $42.30 12,756
2019-12-26 $44.41 $44.98 $44.36 $44.71 $42.12 17,380
2019-12-24 $44.41 $44.91 $44.21 $44.28 $41.71 19,298
2019-12-23 $44.42 $44.42 $44.13 $44.32 $41.75 23,285
2019-12-20 $44.46 $44.61 $44.15 $44.46 $41.88 15,016
2019-12-19 $44.21 $44.58 $44.08 $44.35 $41.78 23,281
2019-12-18 $44.36 $44.41 $44.15 $44.31 $41.74 13,492
2019-12-17 $43.99 $44.41 $43.97 $44.37 $41.80 17,997
2019-12-16 $44.13 $44.22 $43.97 $44.08 $41.52 25,715
2019-12-13 $44.42 $44.72 $44.34 $44.61 $41.23 18,185
2019-12-12 $44.20 $44.66 $44.09 $44.66 $41.27 18,302
2019-12-11 $43.77 $44.07 $43.68 $44.07 $40.73 10,440
2019-12-10 $43.67 $43.69 $43.43 $43.64 $40.33 28,098
2019-12-09 $43.63 $43.73 $43.55 $43.56 $40.25 18,520
2019-12-06 $43.61 $43.75 $43.51 $43.63 $40.32 14,132
2019-12-05 $43.36 $43.59 $43.22 $43.59 $40.28 24,163
2019-12-04 $43.46 $43.50 $43.30 $43.40 $40.11 15,823
2019-12-03 $43.08 $43.20 $42.91 $43.16 $39.89 42,086
2019-12-02 $43.33 $43.34 $43.17 $43.31 $40.02 25,899
2019-11-29 $43.29 $43.49 $43.18 $43.45 $40.15 61,207
2019-11-27 $43.39 $43.73 $43.33 $43.57 $40.26 111,084
2019-11-26 $43.48 $43.72 $43.47 $43.71 $40.39 21,529
2019-11-25 $43.41 $43.81 $43.41 $43.50 $40.20 17,377
2019-11-22 $43.36 $43.47 $43.11 $43.16 $39.89 10,710
2019-11-21 $43.24 $43.34 $43.09 $43.25 $39.97 53,256
2019-11-20 $43.36 $43.68 $43.26 $43.26 $39.98 21,351
2019-11-19 $43.81 $43.81 $43.45 $43.52 $40.22 12,426
2019-11-18 $43.49 $43.70 $43.46 $43.67 $40.36 13,763
2019-11-15 $43.62 $43.80 $43.36 $43.66 $40.35 10,156
2019-11-14 $43.35 $43.35 $43.22 $43.32 $40.03 7,121
2019-11-13 $43.12 $43.35 $43.12 $43.29 $40.01 24,705
2019-11-12 $43.54 $43.66 $43.49 $43.49 $40.19 14,117
2019-11-11 $43.65 $43.80 $43.55 $43.80 $40.48 13,258
2019-11-08 $44.14 $44.15 $43.90 $43.95 $40.62 100,977
2019-11-07 $44.34 $44.35 $44.15 $44.33 $40.97 28,365
2019-11-06 $44.05 $44.19 $43.90 $44.03 $40.69 19,528
2019-11-05 $44.26 $44.37 $44.20 $44.21 $40.86 26,961
2019-11-04 $44.40 $44.40 $44.20 $44.27 $40.91 8,569
2019-11-01 $43.87 $44.22 $43.86 $44.15 $40.80 43,188
2019-10-31 $43.59 $43.66 $43.38 $43.55 $40.25 10,241
2019-10-30 $43.45 $43.91 $43.45 $43.82 $40.50 7,732
2019-10-29 $43.77 $43.80 $43.58 $43.58 $40.27 60,781
2019-10-28 $43.79 $44.01 $43.79 $43.91 $40.58 19,414
2019-10-25 $43.67 $43.71 $43.57 $43.63 $40.32 19,118
2019-10-24 $43.67 $43.69 $43.50 $43.61 $40.30 4,586
2019-10-23 $43.47 $43.68 $43.46 $43.68 $40.37 13,052
2019-10-22 $43.53 $43.68 $43.38 $43.40 $40.11 41,343
2019-10-21 $43.33 $43.50 $43.30 $43.50 $40.20 9,500
2019-10-18 $43.09 $43.30 $43.09 $43.19 $39.91 8,913
2019-10-17 $43.05 $43.15 $43.00 $43.03 $39.77 8,212
2019-10-16 $42.70 $42.91 $42.67 $42.90 $39.65 27,052
2019-10-15 $42.60 $42.87 $42.56 $42.74 $39.50 9,348
2019-10-14 $42.70 $42.76 $42.50 $42.50 $39.28 5,581
2019-10-11 $42.59 $42.91 $42.59 $42.78 $39.53 10,221
2019-10-10 $42.08 $42.44 $42.08 $42.31 $39.10 4,864
2019-10-09 $42.21 $42.48 $41.99 $42.00 $38.81 18,189
2019-10-08 $42.12 $42.21 $41.78 $41.80 $38.63 10,277
2019-10-07 $42.18 $42.37 $42.15 $42.17 $38.97 28,317
2019-10-04 $41.88 $42.52 $41.88 $42.50 $39.28 150,096
2019-10-03 $41.87 $42.16 $41.77 $42.10 $38.91 11,753
2019-10-02 $41.64 $41.69 $41.42 $41.61 $38.45 31,073
2019-10-01 $42.22 $42.22 $41.70 $41.70 $38.54 35,952
2019-09-30 $42.09 $42.29 $42.09 $42.11 $38.91 49,916
2019-09-27 $42.16 $42.19 $41.80 $41.84 $38.67 122,101
2019-09-26 $42.26 $42.48 $42.18 $42.20 $39.00 61,509
2019-09-25 $42.07 $42.45 $42.05 $42.26 $39.05 17,833
2019-09-24 $42.67 $42.73 $42.37 $42.42 $39.20 122,813
2019-09-23 $42.67 $42.90 $42.63 $42.83 $39.58 35,455
2019-09-20 $42.60 $42.82 $42.50 $42.60 $39.37 21,805
2019-09-19 $42.36 $42.55 $42.18 $42.18 $38.98 38,853
2019-09-18 $42.40 $42.58 $42.21 $42.35 $39.14 225,365
2019-09-17 $42.30 $42.60 $42.30 $42.60 $39.37 117,999
2019-09-16 $42.54 $42.72 $42.33 $42.35 $39.14 1,535,927
2019-09-13 $42.89 $42.97 $42.84 $42.94 $39.68 13,017
2019-09-12 $42.66 $42.89 $42.64 $42.71 $39.47 20,362
2019-09-11 $42.09 $42.37 $41.81 $42.34 $39.13 22,700
2019-09-10 $41.90 $42.10 $41.80 $41.92 $38.74 36,282
2019-09-09 $42.10 $42.10 $41.88 $41.93 $38.75 8,590
2019-09-06 $42.17 $42.20 $41.96 $42.08 $38.89 17,714
2019-09-05 $42.05 $42.14 $41.90 $41.92 $38.74 23,055
2019-09-04 $41.70 $41.96 $41.60 $41.79 $38.62 20,816
2019-09-03 $41.03 $41.29 $41.03 $41.14 $38.02 20,994
2019-08-30 $41.26 $41.35 $41.05 $41.30 $38.17 15,882
2019-08-29 $40.81 $41.12 $40.73 $41.12 $38.00 16,074
2019-08-28 $40.56 $40.80 $40.51 $40.73 $37.64 32,835
2019-08-27 $40.71 $40.87 $40.42 $40.45 $37.38 46,467
2019-08-26 $40.52 $40.54 $40.42 $40.51 $37.44 9,509
2019-08-23 $40.99 $41.05 $40.43 $40.48 $37.41 6,747
2019-08-22 $41.22 $41.22 $40.88 $40.98 $37.87 29,465
2019-08-21 $41.32 $41.59 $41.32 $41.58 $38.43 17,019
2019-08-20 $40.96 $41.13 $40.95 $41.00 $37.89 19,719
2019-08-19 $41.38 $41.38 $40.92 $40.98 $37.87 21,103
2019-08-16 $40.77 $41.04 $40.73 $40.82 $37.72 49,018
2019-08-15 $40.59 $40.59 $40.32 $40.57 $37.49 27,295
2019-08-14 $40.65 $40.97 $40.22 $40.24 $37.19 54,657
2019-08-13 $41.46 $41.64 $41.27 $41.53 $38.38 19,506
2019-08-12 $41.10 $41.32 $41.06 $41.14 $38.02 29,545
2019-08-09 $41.85 $41.85 $41.51 $41.63 $38.47 12,555
2019-08-08 $41.58 $42.14 $41.58 $42.14 $38.94 312,810
2019-08-07 $40.70 $41.36 $40.61 $41.25 $38.12 29,923
2019-08-06 $41.28 $41.31 $40.77 $40.92 $37.82 266,102
2019-08-05 $41.05 $41.20 $40.34 $40.44 $37.37 24,326
2019-08-02 $42.44 $42.44 $42.00 $42.04 $38.85 20,647
2019-08-01 $43.05 $43.30 $42.22 $42.22 $39.02 17,723
2019-07-31 $43.53 $43.66 $43.03 $43.18 $39.90 20,939
2019-07-30 $43.34 $43.50 $43.30 $43.32 $40.03 26,654
2019-07-29 $43.76 $43.83 $43.63 $43.71 $40.39 21,275
2019-07-26 $44.06 $44.06 $43.95 $43.99 $40.65 5,763
2019-07-25 $44.26 $44.26 $43.78 $43.78 $40.46 32,596
2019-07-24 $44.20 $44.43 $44.13 $44.34 $40.98 13,641
2019-07-23 $44.34 $44.44 $44.16 $44.24 $40.88 12,607
2019-07-22 $44.43 $44.63 $44.35 $44.45 $41.08 18,328
2019-07-19 $44.61 $44.73 $44.39 $44.42 $41.05 10,374
2019-07-18 $44.19 $44.81 $44.19 $44.75 $41.35 9,651
2019-07-17 $44.31 $44.54 $44.30 $44.51 $41.13 6,917
2019-07-16 $44.68 $44.77 $44.53 $44.64 $41.25 26,379
2019-07-15 $44.63 $44.63 $44.53 $44.59 $41.21 4,428
2019-07-12 $44.58 $44.70 $44.49 $44.64 $41.25 12,795
2019-07-11 $44.64 $44.77 $44.44 $44.44 $41.07 36,527
2019-07-10 $44.53 $44.74 $44.53 $44.59 $41.21 20,549
2019-07-09 $43.99 $44.24 $43.84 $44.24 $40.88 9,457
2019-07-08 $44.28 $44.37 $44.26 $44.34 $40.98 7,984
2019-07-05 $44.51 $44.64 $44.30 $44.53 $41.15 28,104
2019-07-03 $44.66 $44.73 $44.63 $44.71 $41.32 2,361
2019-07-02 $44.81 $44.81 $44.66 $44.76 $41.36 22,805
2019-07-01 $44.82 $44.90 $44.60 $44.67 $41.28 30,604
2019-06-28 $44.28 $44.44 $44.28 $44.37 $41.00 35,127
2019-06-27 $44.18 $44.56 $44.17 $44.43 $41.06 18,035
2019-06-26 $44.11 $44.33 $44.07 $44.18 $40.83 24,114
2019-06-25 $44.22 $44.22 $43.72 $43.95 $40.62 21,029
2019-06-24 $44.03 $44.32 $43.85 $44.31 $40.95 631,666
2019-06-21 $43.94 $44.19 $43.71 $44.09 $40.74 204,967
2019-06-20 $44.15 $44.40 $44.02 $44.17 $40.82 27,335
2019-06-19 $43.33 $43.66 $43.08 $43.59 $40.28 67,536
2019-06-18 $42.95 $43.47 $42.93 $43.35 $40.06 37,911
2019-06-17 $42.83 $42.86 $42.69 $42.77 $39.52 15,088
2019-06-14 $43.19 $43.28 $43.01 $43.08 $39.49 28,330
2019-06-13 $43.63 $43.65 $43.39 $43.52 $39.90 48,661
2019-06-12 $43.57 $43.60 $43.38 $43.48 $39.86 88,735
2019-06-11 $43.80 $43.90 $43.68 $43.81 $40.16 6,990
2019-06-10 $43.50 $43.56 $43.36 $43.41 $39.80 11,973
2019-06-07 $43.40 $43.56 $43.34 $43.36 $39.75 15,527
2019-06-06 $42.96 $43.15 $42.87 $43.15 $39.56 8,867
2019-06-05 $43.37 $43.37 $43.01 $43.07 $39.48 30,977
2019-06-04 $43.11 $43.46 $42.96 $43.36 $39.75 107,922
2019-06-03 $43.19 $43.20 $43.02 $43.15 $39.56 14,448
2019-05-31 $42.58 $42.93 $42.58 $42.93 $39.36 59,499
2019-05-30 $42.43 $42.76 $42.42 $42.58 $39.03 52,640
2019-05-29 $42.32 $42.51 $42.16 $42.46 $38.92 13,496
2019-05-28 $42.41 $42.70 $42.41 $42.50 $38.96 37,874
2019-05-24 $42.28 $42.28 $41.99 $42.15 $38.64 18,289
2019-05-23 $41.93 $42.05 $41.75 $41.93 $38.44 27,500
2019-05-22 $42.52 $42.52 $42.30 $42.36 $38.83 24,429
2019-05-21 $42.20 $42.44 $42.10 $42.40 $38.87 6,620
2019-05-20 $41.90 $42.08 $41.39 $42.01 $38.51 13,192
2019-05-17 $42.03 $42.27 $41.95 $42.05 $38.55 8,310
2019-05-16 $42.75 $42.91 $42.50 $42.50 $38.96 51,366
2019-05-15 $42.44 $42.95 $42.44 $42.79 $39.23 8,582
2019-05-14 $42.52 $42.70 $42.49 $42.60 $39.05 39,662
2019-05-13 $42.31 $42.35 $41.97 $42.05 $38.55 20,708
2019-05-10 $43.38 $43.71 $43.06 $43.71 $40.07 15,323
2019-05-09 $43.23 $43.50 $42.69 $43.20 $39.60 75,303
2019-05-08 $43.89 $44.10 $43.89 $43.97 $40.31 10,242
2019-05-07 $44.28 $44.31 $43.86 $44.03 $40.36 45,178
2019-05-06 $44.28 $44.67 $44.27 $44.60 $40.89 46,674
2019-05-03 $45.23 $45.50 $45.23 $45.48 $41.69 23,274
2019-05-02 $45.13 $45.13 $44.82 $44.95 $41.21 8,729
2019-05-01 $45.06 $45.43 $44.81 $44.81 $41.08 27,675
2019-04-30 $45.09 $45.23 $44.98 $45.11 $41.35 87,079
2019-04-29 $45.12 $45.18 $45.09 $45.10 $41.34 32,732
2019-04-26 $45.18 $45.31 $45.02 $45.13 $41.37 32,060
2019-04-25 $45.16 $45.34 $45.03 $45.23 $41.46 90,633
2019-04-24 $45.56 $45.56 $45.25 $45.29 $41.52 40,864
2019-04-23 $45.75 $45.94 $45.69 $45.90 $42.08 19,836
2019-04-22 $45.87 $45.95 $45.76 $45.91 $42.09 36,244
2019-04-18 $45.97 $46.17 $45.91 $46.15 $42.31 192,822
2019-04-17 $46.46 $46.46 $46.20 $46.29 $42.44 29,191
2019-04-16 $46.12 $46.24 $46.00 $46.20 $42.35 39,074
2019-04-15 $46.07 $46.16 $45.90 $46.05 $42.22 22,177
2019-04-12 $46.19 $46.24 $45.94 $45.99 $42.16 8,109
2019-04-11 $45.92 $46.02 $45.70 $45.77 $41.96 26,508
2019-04-10 $46.15 $46.19 $46.02 $46.15 $42.31 12,697
2019-04-09 $45.97 $46.01 $45.83 $45.88 $42.06 11,858
2019-04-08 $45.87 $45.99 $45.81 $45.98 $42.15 41,740
2019-04-05 $46.04 $46.23 $45.99 $46.08 $42.24 10,694
2019-04-04 $45.61 $45.96 $45.61 $45.84 $42.02 15,721
2019-04-03 $45.94 $46.01 $45.72 $45.78 $41.97 34,518
2019-04-02 $45.78 $46.06 $45.41 $45.50 $41.71 20,700
2019-04-01 $45.59 $45.66 $45.39 $45.61 $41.81 32,231
2019-03-29 $45.07 $45.08 $44.95 $45.00 $41.25 16,053
2019-03-28 $44.50 $44.73 $44.36 $44.72 $41.00 40,279
2019-03-27 $44.77 $44.78 $44.33 $44.46 $40.76 60,476
2019-03-26 $44.84 $44.96 $44.67 $44.79 $41.06 73,869
2019-03-25 $44.66 $44.83 $44.42 $44.74 $41.01 77,749
2019-03-22 $45.12 $45.29 $44.53 $44.53 $40.82 37,553
2019-03-21 $45.68 $46.00 $45.44 $45.72 $41.91 47,136
2019-03-20 $45.65 $46.17 $45.46 $45.93 $42.11 21,088
2019-03-19 $45.77 $45.87 $45.59 $45.63 $41.83 77,751
2019-03-18 $45.69 $45.91 $45.53 $45.91 $42.09 14,370
2019-03-15 $45.41 $45.60 $45.38 $45.42 $41.64 38,189
2019-03-14 $45.14 $45.19 $44.88 $45.17 $41.41 22,770
2019-03-13 $45.25 $45.25 $45.09 $45.16 $41.40 19,986
2019-03-12 $45.09 $45.27 $45.07 $45.08 $41.33 36,913
2019-03-11 $44.63 $45.09 $44.63 $44.97 $41.23 37,208
2019-03-08 $44.16 $44.50 $44.09 $44.38 $40.68 40,693
2019-03-07 $44.75 $44.75 $44.25 $44.28 $40.59 21,429
2019-03-06 $45.30 $45.30 $44.91 $44.93 $41.19 38,401
2019-03-05 $45.05 $45.29 $44.96 $45.29 $41.52 63,916
2019-03-04 $44.95 $44.95 $44.51 $44.74 $41.01 34,907
2019-03-01 $44.84 $44.89 $44.50 $44.66 $40.94 20,759
2019-02-28 $44.79 $44.82 $44.58 $44.58 $40.87 136,016
2019-02-27 $44.92 $45.10 $44.67 $45.09 $41.34 107,654
2019-02-26 $44.85 $45.28 $44.83 $45.18 $41.42 223,801
2019-02-25 $45.10 $45.28 $44.94 $45.02 $41.27 35,284
2019-02-22 $44.61 $44.83 $44.57 $44.70 $40.98 50,713
2019-02-21 $44.50 $44.69 $44.25 $44.39 $40.69 56,357
2019-02-20 $44.53 $44.67 $44.41 $44.53 $40.82 63,555
2019-02-19 $44.01 $44.54 $44.01 $44.41 $40.71 37,603
2019-02-15 $43.94 $44.09 $43.87 $44.09 $40.42 23,065
2019-02-14 $43.68 $44.16 $43.61 $43.95 $40.29 38,712
2019-02-13 $43.97 $44.13 $43.47 $43.71 $40.07 134,859
2019-02-12 $44.10 $44.11 $43.94 $44.08 $40.41 44,091
2019-02-11 $44.12 $44.12 $43.74 $43.76 $40.12 45,963
2019-02-08 $44.01 $44.20 $43.87 $44.20 $40.52 33,093
2019-02-07 $44.33 $44.33 $43.85 $44.27 $40.58 21,714
2019-02-06 $44.60 $44.80 $44.42 $44.42 $40.72 97,598
2019-02-05 $44.41 $44.97 $44.41 $44.91 $41.17 33,016
2019-02-04 $44.22 $44.67 $44.16 $44.47 $40.77 58,930
2019-02-01 $44.44 $44.46 $44.25 $44.43 $40.73 25,560
2019-01-31 $44.35 $44.70 $44.33 $44.60 $40.89 28,392
2019-01-30 $43.76 $44.50 $43.61 $44.36 $40.67 52,921
2019-01-29 $43.56 $43.66 $43.42 $43.62 $39.99 227,285
2019-01-28 $43.78 $43.78 $43.38 $43.48 $39.86 42,281
2019-01-25 $43.62 $44.02 $43.62 $43.94 $40.28 13,756
2019-01-24 $43.42 $43.64 $43.35 $43.56 $39.93 60,911
2019-01-23 $43.09 $43.26 $42.95 $43.23 $39.63 135,579
2019-01-22 $42.80 $42.88 $42.56 $42.77 $39.21 269,322
2019-01-18 $43.32 $43.47 $43.22 $43.25 $39.65 76,489
2019-01-17 $43.00 $43.43 $42.84 $43.28 $39.68 75,610
2019-01-16 $43.03 $43.49 $43.03 $43.25 $39.65 44,668
2019-01-15 $43.01 $43.16 $42.73 $42.91 $39.34 194,829
2019-01-14 $42.78 $42.95 $42.72 $42.86 $39.29 39,038
2019-01-11 $43.02 $43.08 $42.91 $43.05 $39.47 24,327
2019-01-10 $42.70 $43.24 $42.70 $43.21 $39.61 38,279
2019-01-09 $42.74 $43.07 $42.62 $42.88 $39.31 47,174
2019-01-08 $42.58 $42.58 $42.26 $42.51 $38.97 34,129
2019-01-07 $42.28 $42.64 $42.23 $42.46 $38.92 19,270
2019-01-04 $41.91 $42.66 $41.70 $42.46 $38.92 30,749
2019-01-03 $41.82 $41.82 $41.25 $41.48 $38.03 17,114
2019-01-02 $41.42 $42.09 $41.42 $41.96 $38.47 19,298
2018-12-31 $42.25 $42.38 $41.75 $41.81 $38.33 64,861
2018-12-28 $41.77 $42.14 $41.68 $41.83 $38.35 219,405
2018-12-27 $41.22 $41.50 $41.00 $41.50 $38.04 211,663
2018-12-26 $41.11 $41.50 $40.89 $41.50 $38.04 236,285
2018-12-24 $41.15 $41.61 $41.02 $41.10 $37.68 58,304
2018-12-21 $41.79 $41.87 $41.09 $41.26 $37.82 226,022
2018-12-20 $41.72 $42.03 $41.55 $41.86 $38.37 149,214
2018-12-19 $42.23 $42.46 $41.00 $41.31 $37.87 62,426
2018-12-18 $41.85 $42.16 $41.62 $42.02 $38.52 92,205
2018-12-17 $42.82 $42.82 $42.31 $42.41 $38.16 71,791
2018-12-14 $43.00 $43.22 $42.79 $42.83 $38.54 38,758
2018-12-13 $43.24 $43.49 $43.24 $43.32 $38.98 85,168
2018-12-12 $43.14 $43.46 $43.14 $43.26 $38.92 48,250
2018-12-11 $42.45 $42.66 $42.19 $42.44 $38.19 40,522
2018-12-10 $42.45 $42.48 $41.78 $42.14 $37.92 29,716
2018-12-07 $43.22 $43.57 $42.47 $42.54 $38.28 69,906
2018-12-06 $42.98 $43.52 $42.56 $43.36 $39.01 146,512
2018-12-04 $44.80 $44.80 $43.82 $43.88 $39.48 59,899
2018-12-03 $44.47 $44.82 $44.47 $44.51 $40.05 78,753
2018-11-30 $43.69 $43.98 $43.61 $43.79 $39.40 203,882
2018-11-29 $43.88 $44.43 $43.78 $43.99 $39.58 511,737
2018-11-28 $43.35 $44.12 $43.16 $44.12 $39.70 50,326
2018-11-27 $42.99 $43.35 $42.91 $43.35 $39.01 73,745
2018-11-26 $43.19 $43.19 $42.90 $43.04 $38.73 15,807
2018-11-23 $42.70 $42.87 $42.62 $42.87 $38.57 6,404
2018-11-21 $43.01 $43.49 $43.01 $43.26 $38.92 46,379
2018-11-20 $42.53 $42.77 $42.33 $42.43 $38.18 64,633
2018-11-19 $43.18 $43.40 $42.93 $43.02 $38.71 20,234
2018-11-16 $43.08 $43.63 $42.95 $43.47 $39.11 86,232
2018-11-15 $42.25 $43.37 $42.25 $43.21 $38.88 136,001
2018-11-14 $42.41 $42.61 $42.10 $42.24 $38.01 26,670
2018-11-13 $42.05 $42.43 $41.69 $42.19 $37.96 43,181
2018-11-12 $42.19 $42.19 $41.61 $41.70 $37.52 21,956
2018-11-09 $42.43 $42.43 $41.92 $42.26 $38.02 41,666
2018-11-08 $43.47 $43.47 $42.46 $42.82 $38.53 31,029
2018-11-07 $43.50 $43.74 $43.22 $43.74 $39.36 18,213
2018-11-06 $42.82 $43.11 $42.80 $42.87 $38.57 126,309
2018-11-05 $42.59 $43.09 $42.59 $43.09 $38.77 37,339
2018-11-02 $42.83 $43.12 $42.34 $42.65 $38.38 45,386
2018-11-01 $41.74 $42.48 $41.39 $42.19 $37.96 23,272
2018-10-31 $41.12 $41.18 $40.95 $41.12 $37.00 14,185
2018-10-30 $40.41 $40.77 $40.22 $40.75 $36.67 46,094
2018-10-29 $40.99 $41.07 $39.88 $39.95 $35.95 20,813
2018-10-26 $40.60 $41.08 $40.50 $40.85 $36.76 57,898
2018-10-25 $41.29 $41.45 $40.95 $41.41 $37.26 42,521
2018-10-24 $42.00 $42.03 $40.92 $40.92 $36.82 53,747
2018-10-23 $41.73 $42.18 $41.50 $42.10 $37.88 21,927
2018-10-22 $42.67 $42.70 $42.38 $42.40 $38.15 10,101
2018-10-19 $42.44 $42.68 $42.27 $42.36 $38.11 22,548
2018-10-18 $42.49 $42.50 $41.83 $41.88 $37.68 49,301
2018-10-17 $42.97 $42.97 $42.67 $42.78 $38.49 18,242
2018-10-16 $42.89 $43.35 $42.89 $43.30 $38.96 74,882
2018-10-15 $42.33 $42.70 $42.31 $42.44 $38.19 23,957
2018-10-12 $42.66 $42.66 $42.13 $42.38 $38.13 118,073
2018-10-11 $42.14 $42.14 $41.05 $41.75 $37.57 114,309
2018-10-10 $43.08 $43.27 $42.27 $42.27 $38.03 127,211
2018-10-09 $43.41 $43.50 $43.11 $43.29 $38.95 14,712
2018-10-08 $43.40 $43.70 $43.31 $43.70 $39.32 21,346
2018-10-05 $44.00 $44.00 $43.42 $43.53 $39.17 93,991
2018-10-04 $44.50 $44.50 $43.99 $44.26 $39.82 99,354
2018-10-03 $45.46 $45.46 $44.75 $44.91 $40.41 81,504
2018-10-02 $45.21 $45.39 $45.21 $45.39 $40.84 27,881
2018-10-01 $45.73 $46.02 $45.35 $45.51 $40.95 28,811
2018-09-28 $45.71 $45.98 $45.71 $45.76 $41.17 20,162
2018-09-27 $45.99 $46.23 $45.86 $45.95 $41.34 25,013
2018-09-26 $46.17 $46.28 $46.05 $46.05 $41.43 24,130
2018-09-25 $45.90 $46.01 $45.76 $46.01 $41.40 23,790
2018-09-24 $45.87 $46.01 $45.69 $45.90 $41.30 30,202
2018-09-21 $46.31 $46.49 $46.22 $46.24 $41.61 23,602
2018-09-20 $46.39 $46.39 $46.15 $46.37 $41.72 4,789
2018-09-19 $45.88 $46.13 $45.88 $46.04 $41.43 10,476
2018-09-18 $45.60 $45.99 $45.60 $45.99 $41.38 12,414
2018-09-17 $45.65 $45.84 $45.63 $45.66 $41.08 6,379
2018-09-14 $46.16 $46.20 $45.87 $45.93 $41.33 28,126
2018-09-13 $46.08 $46.20 $45.92 $45.98 $41.37 22,473
2018-09-12 $45.23 $45.76 $45.11 $45.75 $41.16 67,879
2018-09-11 $45.00 $45.37 $45.00 $45.37 $40.82 53,879
2018-09-10 $45.62 $45.62 $45.13 $45.17 $40.64 44,138
2018-09-07 $45.97 $46.08 $45.73 $45.73 $41.15 14,520
2018-09-06 $46.17 $46.20 $45.82 $46.00 $41.39 29,252
2018-09-05 $46.25 $46.28 $46.01 $46.17 $41.54 11,696
2018-09-04 $46.64 $46.64 $46.33 $46.49 $41.83 42,795
2018-08-31 $47.08 $47.41 $46.91 $47.36 $42.61 14,499
2018-08-30 $47.31 $47.32 $46.79 $46.99 $42.28 9,983
2018-08-29 $47.51 $47.70 $47.33 $47.70 $42.92 16,058
2018-08-28 $47.70 $47.78 $47.45 $47.46 $42.70 13,840
2018-08-27 $47.48 $47.88 $47.45 $47.72 $42.94 21,214
2018-08-24 $47.01 $47.35 $47.01 $47.32 $42.58 21,111
2018-08-23 $47.12 $47.12 $46.59 $46.59 $41.92 39,788
2018-08-22 $47.05 $47.29 $47.00 $47.29 $42.55 32,924
2018-08-21 $46.97 $47.21 $46.97 $47.06 $42.34 28,260
2018-08-20 $46.58 $46.66 $46.40 $46.65 $41.97 40,432
2018-08-17 $46.24 $46.70 $46.15 $46.66 $41.98 6,891
2018-08-16 $46.50 $46.57 $46.29 $46.43 $41.78 10,550
2018-08-15 $46.12 $46.13 $45.49 $46.00 $41.39 21,461
2018-08-14 $46.69 $46.97 $46.69 $46.91 $42.21 202,652
2018-08-13 $46.95 $46.95 $46.38 $46.42 $41.77 24,582
2018-08-10 $47.66 $47.66 $47.35 $47.42 $42.67 42,278
2018-08-09 $48.53 $48.53 $48.31 $48.31 $43.47 16,708
2018-08-08 $48.31 $48.60 $48.31 $48.57 $43.70 7,128
2018-08-07 $48.35 $48.81 $48.14 $48.63 $43.76 8,233
2018-08-06 $48.35 $48.47 $48.14 $48.36 $43.51 51,658
2018-08-03 $48.17 $48.71 $48.17 $48.71 $43.83 64,058
2018-08-02 $48.17 $48.37 $47.86 $48.35 $43.50 22,036
2018-08-01 $48.84 $48.89 $48.76 $48.89 $43.99 31,075
2018-07-31 $48.62 $48.91 $48.62 $48.83 $43.94 6,747
2018-07-30 $48.63 $48.75 $48.51 $48.57 $43.70 28,265
2018-07-27 $48.70 $48.91 $48.59 $48.79 $43.90 13,899
2018-07-26 $48.45 $48.68 $48.44 $48.60 $43.73 45,737
2018-07-25 $48.08 $48.87 $48.08 $48.67 $43.79 103,471
2018-07-24 $48.02 $48.22 $47.71 $48.08 $43.26 9,944
2018-07-23 $47.64 $47.64 $47.22 $47.34 $42.60 57,170
2018-07-20 $47.64 $47.85 $47.59 $47.82 $43.03 15,529
2018-07-19 $47.45 $47.51 $47.17 $47.36 $42.61 13,414
2018-07-18 $47.86 $47.97 $47.55 $47.93 $43.13 47,506
2018-07-17 $47.97 $48.14 $47.75 $48.14 $43.32 5,651
2018-07-16 $47.93 $47.93 $47.62 $47.73 $42.95 14,161
2018-07-13 $48.14 $48.23 $47.87 $48.10 $43.28 27,611
2018-07-12 $48.00 $48.16 $48.00 $48.10 $43.28 33,990
2018-07-11 $47.60 $47.92 $47.23 $47.37 $42.62 25,503
2018-07-10 $48.19 $48.19 $47.93 $48.14 $43.32 8,395
2018-07-09 $47.98 $48.04 $47.71 $48.04 $43.23 10,451
2018-07-06 $47.01 $47.66 $47.01 $47.58 $42.81 31,012
2018-07-05 $46.97 $47.02 $46.81 $46.89 $42.19 29,986
2018-07-03 $47.28 $47.50 $47.03 $47.16 $42.43 17,932
2018-07-02 $46.93 $47.33 $46.93 $47.28 $42.54 34,834
2018-06-29 $47.50 $47.85 $47.50 $47.74 $42.96 28,275
2018-06-28 $46.72 $47.10 $46.72 $47.10 $42.38 16,402
2018-06-27 $47.79 $47.80 $47.08 $47.15 $42.42 39,438
2018-06-26 $48.06 $48.23 $47.93 $47.98 $43.17 16,581
2018-06-25 $48.49 $48.54 $47.94 $48.24 $43.41 47,617
2018-06-22 $48.96 $48.96 $48.59 $48.59 $43.72 35,707
2018-06-21 $48.88 $48.88 $48.37 $48.50 $43.64 20,868
2018-06-20 $49.24 $49.24 $48.95 $49.03 $44.12 40,305
2018-06-19 $48.31 $48.96 $48.31 $48.85 $43.95 51,011
2018-06-18 $50.05 $50.05 $49.01 $49.94 $44.49 19,416
2018-06-15 $50.82 $50.82 $50.34 $50.66 $45.13 16,585
2018-06-14 $51.36 $51.37 $51.10 $51.10 $45.52 28,423
2018-06-13 $51.85 $51.85 $51.23 $51.39 $45.78 12,466
2018-06-12 $51.70 $51.88 $51.54 $51.59 $45.96 19,925
2018-06-11 $51.76 $51.92 $51.63 $51.63 $45.99 175,658
2018-06-08 $51.68 $51.74 $51.30 $51.73 $46.08 1,189,614
2018-06-07 $52.55 $52.55 $51.67 $51.90 $46.24 155,308
2018-06-06 $52.16 $52.52 $52.12 $52.52 $46.79 14,558
2018-06-05 $52.07 $52.10 $51.84 $51.91 $46.24 20,690
2018-06-04 $52.60 $52.75 $52.26 $52.41 $46.69 215,238
2018-06-01 $52.12 $52.75 $51.86 $52.75 $46.99 1,560,260
2018-05-31 $52.11 $52.15 $51.52 $51.76 $46.11 61,073
2018-05-30 $51.20 $52.26 $51.20 $52.12 $46.43 89,698
2018-05-29 $51.71 $51.71 $51.10 $51.29 $45.69 15,563
2018-05-25 $51.77 $52.00 $51.77 $51.99 $46.32 33,168
2018-05-24 $51.60 $51.80 $51.39 $51.80 $46.15 32,106
2018-05-23 $51.49 $52.06 $51.49 $52.06 $46.38 15,372
2018-05-22 $52.07 $52.24 $52.04 $52.13 $46.44 10,046
2018-05-21 $51.72 $52.01 $51.72 $51.91 $46.24 17,422
2018-05-18 $51.65 $51.69 $51.22 $51.69 $46.05 38,577
2018-05-17 $51.99 $52.04 $51.73 $51.73 $46.08 14,894
2018-05-16 $51.89 $52.33 $51.76 $52.10 $46.41 268,695
2018-05-15 $51.50 $51.90 $51.40 $51.77 $46.12 315,961
2018-05-14 $52.38 $52.53 $52.16 $52.17 $46.48 16,012
2018-05-11 $52.65 $52.65 $52.19 $52.39 $46.67 8,200
2018-05-10 $51.90 $52.51 $51.90 $52.38 $46.66 24,966
2018-05-09 $51.71 $51.71 $51.45 $51.64 $46.00 19,035
2018-05-08 $51.70 $51.70 $51.36 $51.64 $46.00 16,238
2018-05-07 $51.94 $52.00 $51.68 $51.80 $46.15 18,513
2018-05-04 $51.61 $52.26 $51.61 $52.26 $46.56 23,330
2018-05-03 $52.23 $52.23 $51.70 $52.00 $46.32 59,713
2018-05-02 $52.67 $52.67 $52.04 $52.15 $46.46 155,021
2018-05-01 $52.31 $52.31 $51.75 $52.17 $46.48 10,293
2018-04-30 $53.19 $53.19 $52.53 $52.53 $46.80 46,619
2018-04-27 $52.67 $52.80 $52.48 $52.80 $47.04 23,964
2018-04-26 $52.61 $52.73 $52.23 $52.67 $46.92 8,949
2018-04-25 $52.28 $52.56 $52.00 $52.18 $46.48 33,503
2018-04-24 $53.10 $53.13 $52.27 $52.35 $46.64 9,955
2018-04-23 $52.99 $53.15 $52.74 $52.87 $47.10 6,706
2018-04-20 $53.70 $53.70 $53.14 $53.24 $47.43 6,571
2018-04-19 $53.98 $53.98 $53.51 $53.78 $47.91 84,925
2018-04-18 $53.77 $53.88 $53.75 $53.88 $48.00 25,945
2018-04-17 $53.61 $53.96 $53.59 $53.85 $47.97 87,510
2018-04-16 $53.64 $53.80 $53.46 $53.79 $47.92 26,144
2018-04-13 $53.83 $53.87 $53.46 $53.58 $47.73 15,964
2018-04-12 $53.70 $53.80 $53.57 $53.79 $47.92 9,108
2018-04-11 $53.66 $53.90 $53.59 $53.65 $47.79 29,484
2018-04-10 $53.64 $53.72 $53.42 $53.66 $47.80 25,112
2018-04-09 $53.35 $53.43 $53.02 $53.16 $47.36 13,009
2018-04-06 $53.27 $53.54 $52.80 $52.95 $47.17 66,524
2018-04-05 $53.58 $53.76 $53.48 $53.58 $47.73 5,758
2018-04-04 $52.49 $53.47 $52.34 $53.47 $47.63 18,365
2018-04-03 $53.26 $53.32 $53.04 $53.30 $47.48 30,595
2018-04-02 $53.21 $53.21 $52.35 $52.59 $46.85 45,664
2018-03-29 $52.74 $53.53 $52.74 $53.35 $47.53 29,612
2018-03-28 $52.65 $52.66 $52.28 $52.55 $46.81 333,692
2018-03-27 $53.30 $53.30 $52.39 $52.47 $46.74 10,917
2018-03-26 $52.74 $53.15 $52.37 $53.02 $47.23 30,947
2018-03-23 $52.42 $52.42 $51.34 $51.50 $45.88 39,909
2018-03-22 $52.84 $52.99 $52.40 $52.42 $46.70 11,830
2018-03-21 $53.50 $53.96 $53.39 $53.67 $47.81 10,495
2018-03-20 $53.70 $53.72 $53.40 $53.50 $47.66 52,696
2018-03-19 $53.40 $53.60 $53.00 $53.20 $47.39 23,754
2018-03-16 $53.62 $53.98 $53.62 $53.80 $47.93 33,518
2018-03-15 $54.26 $54.26 $53.75 $54.01 $48.12 25,581
2018-03-14 $54.05 $54.15 $53.63 $53.80 $47.93 17,112
2018-03-13 $54.50 $54.50 $53.65 $53.76 $47.89 25,790
2018-03-12 $54.28 $54.40 $54.15 $54.29 $48.36 119,292
2018-03-09 $53.73 $54.26 $53.73 $54.23 $48.31 33,516
2018-03-08 $53.29 $53.55 $53.09 $53.38 $47.55 34,635
2018-03-07 $53.28 $53.33 $52.82 $53.26 $47.45 115,180
2018-03-06 $54.20 $54.20 $53.53 $53.73 $47.87 22,372
2018-03-05 $53.06 $53.73 $52.97 $53.47 $47.63 98,379
2018-03-02 $52.67 $53.89 $52.67 $53.83 $47.95 359,658
2018-03-01 $53.59 $53.71 $52.83 $53.08 $47.29 18,893
2018-02-28 $53.73 $53.91 $52.89 $53.07 $47.28 79,657
2018-02-27 $54.39 $54.39 $53.62 $53.62 $47.77 26,745
2018-02-26 $54.61 $55.00 $54.26 $54.96 $48.96 206,760
2018-02-23 $54.14 $54.38 $54.03 $54.37 $48.44 13,659
2018-02-22 $53.83 $53.98 $53.53 $53.57 $47.72 11,632
2018-02-21 $54.16 $54.49 $53.40 $53.40 $47.57 21,121
2018-02-20 $53.60 $53.85 $53.42 $53.56 $47.71 25,055
2018-02-16 $54.03 $54.58 $54.03 $54.27 $48.35 14,494
2018-02-15 $54.21 $54.64 $53.66 $54.32 $48.39 23,525
2018-02-14 $52.29 $53.76 $52.29 $53.58 $47.73 85,256
2018-02-13 $52.23 $52.62 $52.13 $52.54 $46.81 37,814
2018-02-12 $52.28 $52.66 $51.87 $52.25 $46.55 33,745
2018-02-09 $51.70 $52.02 $50.52 $51.72 $46.07 34,847
2018-02-08 $52.80 $52.80 $50.47 $50.47 $44.96 104,320
2018-02-07 $52.75 $53.21 $52.14 $52.16 $46.47 101,958
2018-02-06 $52.17 $53.83 $51.82 $53.69 $47.83 32,082
2018-02-05 $54.14 $54.14 $52.09 $52.46 $46.73 73,670
2018-02-02 $55.23 $55.23 $54.13 $54.38 $48.44 58,734
2018-02-01 $55.97 $56.12 $55.75 $55.91 $49.81 56,121
2018-01-31 $56.49 $56.61 $55.94 $56.28 $50.14 23,641
2018-01-30 $56.22 $56.47 $55.76 $56.05 $49.93 37,094
2018-01-29 $56.91 $56.91 $56.50 $56.50 $50.33 41,950
2018-01-26 $56.98 $57.36 $56.97 $57.26 $51.01 41,204
2018-01-25 $57.01 $57.36 $56.81 $56.81 $50.61 77,628
2018-01-24 $56.48 $56.92 $56.48 $56.85 $50.65 37,717
2018-01-23 $56.05 $56.20 $55.76 $56.16 $50.03 94,447
2018-01-22 $55.94 $56.24 $55.71 $56.19 $50.06 63,531
2018-01-19 $55.77 $55.94 $55.60 $55.77 $49.68 18,279
2018-01-18 $55.34 $55.51 $55.24 $55.33 $49.29 14,093
2018-01-17 $55.33 $55.72 $55.33 $55.58 $49.51 21,788
2018-01-16 $55.46 $55.65 $55.00 $55.06 $49.05 46,139
2018-01-12 $55.19 $55.53 $55.06 $55.43 $49.38 23,491
2018-01-11 $54.74 $55.24 $54.63 $55.15 $49.13 27,652
2018-01-10 $54.60 $54.79 $54.52 $54.61 $48.65 24,050
2018-01-09 $54.75 $54.80 $54.51 $54.80 $48.82 19,210
2018-01-08 $54.75 $54.91 $54.75 $54.80 $48.82 35,981
2018-01-05 $54.63 $54.92 $54.60 $54.85 $48.86 55,158
2018-01-04 $54.27 $54.54 $54.26 $54.38 $48.44 52,636
2018-01-03 $54.13 $54.26 $53.98 $54.22 $48.30 65,292
2018-01-02 $53.83 $53.83 $53.48 $53.65 $47.79 44,553
2017-12-29 $53.01 $53.22 $52.93 $53.11 $47.31 30,158
2017-12-28 $52.64 $52.77 $52.58 $52.70 $46.95 28,922
2017-12-27 $52.12 $52.23 $51.82 $52.22 $46.52 33,245
2017-12-26 $51.74 $52.00 $51.39 $51.47 $45.85 86,567
2017-12-22 $51.76 $51.83 $51.65 $51.79 $46.14 31,701
2017-12-21 $51.39 $51.51 $51.28 $51.29 $45.69 20,970
2017-12-20 $50.96 $51.31 $50.92 $51.20 $45.61 34,777
2017-12-19 $51.21 $51.27 $50.75 $50.90 $45.34 51,859
2017-12-18 $52.03 $52.19 $52.00 $52.06 $45.50 18,310
2017-12-15 $51.65 $51.81 $51.62 $51.63 $45.12 7,698
2017-12-14 $51.28 $51.63 $51.05 $51.05 $44.62 30,914
2017-12-13 $50.98 $51.55 $50.98 $51.48 $44.99 32,108
2017-12-12 $50.84 $50.87 $50.59 $50.86 $44.45 12,364
2017-12-11 $50.92 $51.13 $50.78 $51.13 $44.69 21,850
2017-12-08 $50.71 $50.77 $50.57 $50.77 $44.37 11,747
2017-12-07 $50.35 $50.56 $50.22 $50.49 $44.13 14,384
2017-12-06 $50.91 $50.91 $50.51 $50.53 $44.16 53,850
2017-12-05 $51.36 $51.60 $51.36 $51.60 $45.10 79,038
2017-12-04 $51.87 $51.87 $51.50 $51.50 $45.01 8,191
2017-12-01 $51.87 $51.94 $51.53 $51.65 $45.14 15,908
2017-11-30 $51.85 $51.95 $51.70 $51.83 $45.30 18,650
2017-11-29 $52.17 $52.17 $51.85 $51.85 $45.32 39,646
2017-11-28 $52.08 $52.22 $51.92 $52.18 $45.60 26,525
2017-11-27 $52.13 $52.13 $51.84 $52.03 $45.47 14,067
2017-11-24 $52.10 $52.27 $52.00 $52.13 $45.56 13,247
2017-11-22 $51.99 $52.12 $51.84 $51.95 $45.40 35,251
2017-11-21 $51.91 $52.08 $51.88 $51.90 $45.36 34,969
2017-11-20 $51.41 $51.48 $51.21 $51.40 $44.92 15,190
2017-11-17 $51.22 $51.36 $51.14 $51.27 $44.81 12,687
2017-11-16 $51.12 $51.47 $50.90 $51.38 $44.90 12,432
2017-11-15 $50.67 $50.84 $50.47 $50.54 $44.17 21,727
2017-11-14 $50.94 $50.94 $50.65 $50.72 $44.33 9,187
2017-11-13 $50.84 $50.85 $50.70 $50.75 $44.35 6,280
2017-11-10 $50.87 $51.00 $50.67 $50.74 $44.35 8,897
2017-11-09 $50.95 $51.03 $50.75 $50.79 $44.39 5,627
2017-11-08 $50.92 $51.31 $50.92 $51.29 $44.83 12,538
2017-11-07 $51.37 $51.40 $50.79 $50.89 $44.48 147,092
2017-11-06 $51.48 $51.55 $51.44 $51.45 $44.97 22,092
2017-11-03 $51.42 $51.45 $51.13 $51.31 $44.84 28,597
2017-11-02 $51.44 $51.55 $51.32 $51.52 $45.03 18,765
2017-11-01 $51.48 $51.57 $51.24 $51.32 $44.85 8,994
2017-10-31 $51.08 $51.21 $50.82 $51.01 $44.58 31,042
2017-10-30 $51.06 $51.16 $50.67 $50.72 $44.33 76,459
2017-10-27 $50.75 $51.10 $50.75 $51.04 $44.61 20,377
2017-10-26 $51.18 $51.19 $50.83 $50.91 $44.49 20,778
2017-10-25 $51.25 $51.25 $50.63 $50.85 $44.44 26,725
2017-10-24 $50.87 $51.13 $50.87 $51.06 $44.62 25,580
2017-10-23 $50.92 $50.92 $50.62 $50.67 $44.28 14,986
2017-10-20 $50.82 $50.95 $50.73 $50.76 $44.36 19,403
2017-10-19 $50.74 $50.80 $50.53 $50.72 $44.33 21,669
2017-10-18 $50.88 $51.09 $50.88 $50.89 $44.48 2,586
2017-10-17 $50.85 $50.94 $50.79 $50.85 $44.44 13,819
2017-10-16 $51.17 $51.32 $51.12 $51.12 $44.68 17,231
2017-10-13 $51.14 $51.30 $51.13 $51.24 $44.78 6,034
2017-10-12 $50.75 $50.97 $50.75 $50.79 $44.39 7,720
2017-10-11 $50.46 $50.82 $50.46 $50.78 $44.38 70,608
2017-10-10 $50.46 $50.71 $50.45 $50.69 $44.30 60,470
2017-10-09 $50.10 $50.18 $50.03 $50.03 $43.72 13,456
2017-10-06 $50.04 $50.34 $50.04 $50.21 $43.88 56,642
2017-10-05 $50.04 $50.55 $50.04 $50.37 $44.02 16,785
2017-10-04 $50.01 $50.13 $49.84 $49.96 $43.66 121,958
2017-10-03 $49.73 $50.09 $49.71 $49.95 $43.65 27,181
2017-10-02 $49.48 $49.68 $49.46 $49.68 $43.42 22,381
2017-09-29 $49.23 $49.40 $49.23 $49.38 $43.16 8,265
2017-09-28 $48.78 $48.84 $48.46 $48.84 $42.68 11,032
2017-09-27 $48.80 $48.80 $48.45 $48.72 $42.58 7,414
2017-09-26 $49.06 $49.09 $48.87 $49.01 $42.83 26,733
2017-09-25 $49.24 $49.24 $48.62 $48.74 $42.60 46,656
2017-09-22 $50.08 $50.15 $49.92 $50.12 $43.80 12,932
2017-09-21 $50.61 $50.65 $50.34 $50.43 $44.07 38,022
2017-09-20 $50.75 $50.75 $50.04 $50.34 $44.00 34,672
2017-09-19 $50.73 $50.73 $50.38 $50.48 $44.12 12,330
2017-09-18 $50.88 $50.99 $50.70 $50.70 $44.31 7,380
2017-09-15 $50.60 $50.96 $50.60 $50.80 $44.40 19,473
2017-09-14 $50.28 $50.53 $50.07 $50.46 $44.10 30,312
2017-09-13 $50.26 $50.38 $50.04 $50.22 $43.89 43,779
2017-09-12 $50.47 $50.57 $50.43 $50.47 $44.11 51,359
2017-09-11 $50.22 $50.45 $50.10 $50.39 $44.04 18,989
2017-09-08 $50.10 $50.16 $50.00 $50.01 $43.71 16,082
2017-09-07 $50.11 $50.32 $50.11 $50.22 $43.89 10,198
2017-09-06 $49.73 $49.95 $49.73 $49.90 $43.61 15,175
2017-09-05 $49.67 $49.85 $49.48 $49.56 $43.31 24,681
2017-09-01 $49.68 $49.99 $49.68 $49.85 $43.57 18,359
2017-08-31 $49.16 $49.50 $49.16 $49.34 $43.12 42,471
2017-08-30 $48.87 $49.08 $48.87 $48.97 $42.80 10,109
2017-08-29 $48.63 $48.95 $48.61 $48.91 $42.75 69,078
2017-08-28 $49.00 $49.06 $48.95 $49.03 $42.85 6,137
2017-08-25 $48.77 $48.99 $48.77 $48.95 $42.78 21,707
2017-08-24 $48.45 $48.63 $48.38 $48.50 $42.39 31,583
2017-08-23 $48.12 $48.43 $48.12 $48.34 $42.25 7,047
2017-08-22 $48.09 $48.33 $48.09 $48.23 $42.15 27,991
2017-08-21 $47.88 $48.02 $47.85 $47.95 $41.91 8,703
2017-08-18 $47.73 $47.93 $47.70 $47.90 $41.86 6,187
2017-08-17 $47.76 $47.79 $47.39 $47.39 $41.42 37,596
2017-08-16 $47.73 $47.88 $47.70 $47.84 $41.81 11,671
2017-08-15 $47.33 $47.48 $47.33 $47.48 $41.50 20,103
2017-08-14 $47.50 $47.63 $47.47 $47.53 $41.54 2,971
2017-08-11 $47.14 $47.26 $47.07 $47.13 $41.19 10,664
2017-08-10 $47.71 $47.72 $46.91 $46.94 $41.02 35,460
2017-08-09 $48.26 $48.26 $48.00 $48.19 $42.12 23,099
2017-08-08 $48.77 $48.87 $48.56 $48.56 $42.44 25,454
2017-08-07 $48.63 $48.78 $48.63 $48.77 $42.62 16,765
2017-08-04 $48.49 $48.56 $48.41 $48.55 $42.43 34,663
2017-08-03 $48.44 $48.46 $48.32 $48.38 $42.28 22,178
2017-08-02 $48.68 $48.71 $48.47 $48.71 $42.57 9,719
2017-08-01 $48.59 $48.64 $48.54 $48.54 $42.42 34,663
2017-07-31 $48.42 $48.45 $48.31 $48.45 $42.34 24,374
2017-07-28 $48.24 $48.35 $48.20 $48.35 $42.26 21,644
2017-07-27 $48.61 $48.67 $48.02 $48.24 $42.16 39,371
2017-07-26 $48.31 $48.57 $48.27 $48.52 $42.40 13,584
2017-07-25 $48.38 $48.52 $48.26 $48.26 $42.18 14,406
2017-07-24 $48.41 $48.41 $48.25 $48.33 $42.24 40,469
2017-07-21 $48.25 $48.30 $48.20 $48.25 $42.17 14,031
2017-07-20 $48.35 $48.47 $48.32 $48.39 $42.29 90,175
2017-07-19 $48.21 $48.46 $48.21 $48.38 $42.28 41,439
2017-07-18 $47.71 $47.95 $47.71 $47.95 $41.91 8,788
2017-07-17 $47.73 $47.88 $47.61 $47.71 $41.70 21,889
2017-07-14 $47.71 $47.94 $47.60 $47.93 $41.89 46,176
2017-07-13 $47.39 $47.58 $47.37 $47.48 $41.50 25,355
2017-07-12 $47.08 $47.43 $47.07 $47.29 $41.33 219,731
2017-07-11 $46.69 $46.90 $46.63 $46.78 $40.88 26,480
2017-07-10 $46.66 $46.88 $46.63 $46.85 $40.95 14,891
2017-07-07 $46.63 $46.75 $46.57 $46.66 $40.78 26,668
2017-07-06 $46.52 $46.61 $46.39 $46.39 $40.54 40,393
2017-07-05 $46.65 $46.82 $46.51 $46.80 $40.90 21,018
2017-07-03 $46.87 $46.95 $46.79 $46.79 $40.89 6,974
2017-06-30 $46.77 $46.90 $46.73 $46.77 $40.88 28,311
2017-06-29 $46.65 $46.67 $46.23 $46.36 $40.52 27,887
2017-06-28 $46.65 $46.89 $46.59 $46.82 $40.92 13,084
2017-06-27 $46.77 $46.80 $46.49 $46.50 $40.64 10,333
2017-06-26 $47.05 $47.14 $46.93 $46.94 $41.02 35,444
2017-06-23 $46.78 $46.89 $46.68 $46.77 $40.88 30,808
2017-06-22 $46.88 $46.88 $46.60 $46.62 $40.74 23,732
2017-06-21 $46.61 $46.79 $46.51 $46.55 $40.68 8,916
2017-06-20 $46.51 $46.74 $46.23 $46.23 $40.40 71,639
2017-06-19 $47.05 $47.26 $47.05 $47.20 $40.96 9,434
2017-06-16 $47.13 $47.13 $46.90 $46.95 $40.74 17,101
2017-06-15 $47.00 $47.05 $46.70 $46.97 $40.76 29,330
2017-06-14 $47.56 $47.77 $47.27 $47.41 $41.14 9,767
2017-06-13 $47.21 $47.37 $47.18 $47.30 $41.04 8,451
2017-06-12 $46.99 $47.03 $46.90 $47.03 $40.81 8,688
2017-06-09 $47.45 $47.48 $47.13 $47.23 $40.98 28,361
2017-06-08 $47.33 $47.47 $47.29 $47.40 $41.13 44,559
2017-06-07 $47.13 $47.18 $47.01 $47.12 $40.89 49,869
2017-06-06 $47.05 $47.16 $47.05 $47.08 $40.85 70,680
2017-06-05 $46.99 $47.08 $46.99 $47.03 $40.81 10,256
2017-06-02 $46.95 $46.95 $46.79 $46.92 $40.72 49,962
2017-06-01 $46.43 $46.64 $46.41 $46.64 $40.47 42,120
2017-05-31 $46.72 $46.72 $46.20 $46.20 $40.09 293,284
2017-05-30 $46.50 $46.72 $46.50 $46.61 $40.45 17,304
2017-05-26 $46.65 $46.83 $46.63 $46.72 $40.54 8,325
2017-05-25 $46.51 $46.79 $46.51 $46.63 $40.46 66,719
2017-05-24 $46.27 $46.42 $46.14 $46.42 $40.28 30,851
2017-05-23 $46.04 $46.19 $46.02 $46.08 $39.99 27,808
2017-05-22 $46.26 $46.41 $46.21 $46.21 $40.10 68,781
2017-05-19 $46.08 $46.53 $45.79 $46.45 $40.31 29,286
2017-05-18 $45.91 $46.06 $45.11 $45.43 $39.42 434,275
2017-05-17 $47.11 $47.15 $46.60 $46.61 $40.45 48,277
2017-05-16 $47.29 $47.50 $47.29 $47.35 $41.09 61,786
2017-05-15 $47.21 $47.46 $47.21 $47.40 $41.13 18,173
2017-05-12 $46.98 $47.13 $46.95 $46.96 $40.75 106,301
2017-05-11 $47.00 $47.12 $46.90 $47.12 $40.89 21,072
2017-05-10 $46.85 $47.06 $46.85 $46.99 $40.78 19,942
2017-05-09 $46.77 $46.89 $46.67 $46.67 $40.50 37,393
2017-05-08 $46.65 $46.82 $46.54 $46.56 $40.40 73,521
2017-05-05 $46.35 $46.71 $46.35 $46.65 $40.48 19,225
2017-05-04 $46.66 $46.70 $46.46 $46.46 $40.32 79,662
2017-05-03 $46.77 $46.94 $46.67 $46.75 $40.57 172,949
2017-05-02 $46.88 $47.23 $46.88 $47.01 $40.79 39,652
2017-05-01 $47.04 $47.04 $46.74 $46.83 $40.64 43,273
2017-04-28 $46.59 $46.75 $46.59 $46.60 $40.44 20,863
2017-04-27 $46.53 $46.60 $46.45 $46.50 $40.35 9,379
2017-04-26 $46.64 $46.80 $46.58 $46.59 $40.43 48,811
2017-04-25 $46.62 $46.89 $46.62 $46.75 $40.57 73,614
2017-04-24 $46.38 $46.54 $46.34 $46.36 $40.23 44,635
2017-04-21 $46.09 $46.24 $46.08 $46.10 $40.00 12,935
2017-04-20 $46.20 $46.24 $46.02 $46.16 $40.06 31,185
2017-04-19 $46.24 $46.24 $45.89 $45.93 $39.86 89,013
2017-04-18 $46.02 $46.03 $45.81 $45.88 $39.81 15,887
2017-04-17 $46.05 $46.32 $46.05 $46.32 $40.19 6,115
2017-04-13 $46.22 $46.33 $46.01 $46.01 $39.93 10,235
2017-04-12 $46.09 $46.15 $45.81 $45.98 $39.90 38,043
2017-04-11 $46.04 $46.04 $45.79 $45.93 $39.86 21,715
2017-04-10 $46.15 $46.15 $45.93 $46.06 $39.97 31,309
2017-04-07 $46.29 $46.49 $46.27 $46.36 $40.23 19,788
2017-04-06 $46.43 $46.50 $46.31 $46.39 $40.26 38,932
2017-04-05 $46.61 $46.68 $46.34 $46.35 $40.22 28,385
2017-04-04 $46.41 $46.52 $46.31 $46.43 $40.29 44,549
2017-04-03 $46.42 $46.48 $46.20 $46.48 $40.33 49,246
2017-03-31 $46.28 $46.30 $46.16 $46.17 $40.06 20,623
2017-03-30 $46.22 $46.37 $46.16 $46.16 $40.06 23,249
2017-03-29 $46.21 $46.33 $46.07 $46.31 $40.19 26,601
2017-03-28 $46.12 $46.28 $46.02 $46.19 $40.08 129,687
2017-03-27 $46.22 $46.22 $45.90 $46.11 $40.01 84,969
2017-03-24 $46.22 $46.38 $46.20 $46.34 $40.21 42,363
2017-03-23 $46.03 $46.18 $45.81 $46.18 $40.07 36,782
2017-03-22 $45.86 $46.09 $45.77 $46.09 $39.99 110,305
2017-03-21 $46.29 $46.33 $45.64 $45.66 $39.62 30,478
2017-03-20 $46.13 $46.29 $45.99 $46.22 $40.10 34,559
2017-03-17 $45.90 $45.90 $45.71 $45.90 $39.83 6,307
2017-03-16 $45.80 $45.85 $45.68 $45.77 $39.72 17,669
2017-03-15 $44.65 $45.64 $44.65 $45.44 $39.43 67,632
2017-03-14 $44.76 $44.76 $44.50 $44.55 $38.66 18,867
2017-03-13 $44.55 $44.93 $44.55 $44.82 $38.89 167,670
2017-03-10 $44.23 $44.36 $44.10 $44.36 $38.49 51,333
2017-03-09 $44.24 $44.24 $43.77 $43.91 $38.10 143,794
2017-03-08 $44.46 $44.51 $44.21 $44.29 $38.43 94,151
2017-03-07 $44.41 $44.84 $43.99 $44.56 $38.67 97,353
2017-03-06 $44.33 $44.43 $44.27 $44.36 $38.49 43,908
2017-03-03 $44.20 $44.46 $44.20 $44.36 $38.49 25,454
2017-03-02 $44.59 $44.59 $44.09 $44.09 $38.26 26,922
2017-03-01 $44.55 $44.99 $44.55 $44.96 $39.01 159,255
2017-02-28 $44.79 $44.79 $44.40 $44.54 $38.65 264,122
2017-02-27 $44.58 $44.58 $44.41 $44.49 $38.61 51,202
2017-02-24 $44.52 $44.54 $44.40 $44.43 $38.55 18,373
2017-02-23 $44.91 $44.91 $44.70 $44.79 $38.87 151,117
2017-02-22 $44.55 $44.67 $44.42 $44.61 $38.71 53,407
2017-02-21 $44.45 $44.59 $44.16 $44.53 $38.64 56,745
2017-02-17 $44.50 $44.55 $43.97 $44.08 $38.25 434,715
2017-02-16 $44.77 $44.77 $44.45 $44.49 $38.61 68,490
2017-02-15 $44.23 $44.72 $44.07 $44.70 $38.79 178,860
2017-02-14 $44.33 $44.62 $44.04 $44.35 $38.49 96,353
2017-02-13 $43.72 $44.44 $43.72 $44.14 $38.30 165,007
2017-02-10 $43.88 $44.09 $43.67 $43.89 $38.09 120,078
2017-02-09 $43.79 $43.94 $43.55 $43.67 $37.90 55,564
2017-02-08 $43.37 $43.59 $43.29 $43.43 $37.69 35,254
2017-02-07 $43.31 $43.34 $43.11 $43.29 $37.57 77,202
2017-02-06 $43.07 $43.46 $43.01 $43.27 $37.55 61,753
2017-02-03 $43.17 $43.70 $43.12 $43.49 $37.74 51,526
2017-02-02 $43.10 $43.23 $42.89 $43.01 $37.32 58,228
2017-02-01 $43.01 $43.47 $42.46 $42.71 $37.06 74,229
2017-01-31 $42.43 $42.66 $42.23 $42.59 $36.96 54,346
2017-01-30 $42.26 $42.42 $42.00 $42.30 $36.71 69,012
2017-01-27 $42.35 $42.55 $42.23 $42.41 $36.80 23,670
2017-01-26 $42.49 $42.66 $42.26 $42.37 $36.77 31,280
2017-01-25 $42.26 $42.79 $42.26 $42.65 $37.01 25,393
2017-01-24 $42.51 $42.86 $42.19 $42.45 $36.84 109,293
2017-01-23 $42.25 $42.47 $42.16 $42.16 $36.58 344,216
2017-01-20 $42.04 $42.19 $41.90 $42.01 $36.45 5,476
2017-01-19 $42.25 $42.25 $41.83 $41.95 $36.40 8,003
2017-01-18 $42.26 $42.26 $41.93 $42.10 $36.53 28,229
2017-01-17 $42.15 $42.29 $41.66 $42.18 $36.60 48,428
2017-01-13 $41.79 $42.28 $41.60 $42.26 $36.67 14,692
2017-01-12 $41.79 $42.00 $41.75 $41.88 $36.34 6,233
2017-01-11 $41.51 $41.83 $41.31 $41.73 $36.21 24,455
2017-01-10 $41.32 $41.60 $41.04 $41.48 $35.99 7,408
2017-01-09 $41.29 $41.29 $41.18 $41.23 $35.78 17,853
2017-01-06 $41.40 $41.47 $41.32 $41.37 $35.90 19,465
2017-01-05 $41.33 $41.80 $41.31 $41.67 $36.16 35,382
2017-01-04 $41.00 $41.29 $40.99 $41.04 $35.61 49,523
2017-01-03 $40.53 $40.76 $40.46 $40.69 $35.31 10,826
2016-12-30 $40.64 $40.82 $40.35 $40.44 $35.09 16,495
2016-12-29 $40.12 $40.76 $40.12 $40.44 $35.09 68,342
2016-12-28 $40.09 $40.16 $39.59 $39.92 $34.64 58,232
2016-12-27 $40.01 $40.25 $39.89 $39.98 $34.69 38,768
2016-12-23 $39.88 $40.18 $39.77 $39.98 $34.69 27,496
2016-12-22 $40.00 $40.00 $39.50 $39.60 $34.36 43,189
2016-12-21 $40.38 $40.38 $40.10 $40.15 $34.84 38,364
2016-12-20 $40.79 $40.92 $40.62 $40.70 $34.84 84,551
2016-12-19 $41.00 $41.01 $40.81 $40.86 $34.97 9,248
2016-12-16 $41.24 $41.26 $40.96 $40.98 $35.08 22,706
2016-12-15 $41.13 $41.29 $40.89 $41.08 $35.16 41,938
2016-12-14 $41.50 $41.81 $41.00 $41.24 $35.30 35,536
2016-12-13 $41.63 $41.89 $41.63 $41.80 $35.78 20,153
2016-12-12 $41.50 $41.72 $41.37 $41.52 $35.54 31,547
2016-12-09 $41.79 $41.82 $41.45 $41.60 $35.61 23,045
2016-12-08 $41.70 $41.86 $41.40 $41.83 $35.80 35,944
2016-12-07 $41.17 $41.90 $41.17 $41.69 $35.68 512,727
2016-12-06 $41.17 $41.30 $40.81 $41.24 $35.30 13,619
2016-12-05 $40.84 $41.05 $40.79 $40.89 $35.00 24,098
2016-12-02 $40.90 $41.00 $40.75 $40.98 $35.08 16,321
2016-12-01 $41.33 $41.33 $40.88 $40.98 $35.08 44,983
2016-11-30 $41.54 $41.54 $41.41 $41.42 $35.45 106,735
2016-11-29 $41.59 $41.59 $41.06 $41.43 $35.46 259,133
2016-11-28 $41.09 $41.40 $41.09 $41.27 $35.32 19,411
2016-11-25 $41.41 $41.41 $40.97 $41.08 $35.16 8,310
2016-11-23 $41.45 $41.45 $40.90 $41.00 $35.09 5,620
2016-11-22 $41.21 $41.51 $41.14 $41.32 $35.37 49,466
2016-11-21 $40.95 $41.10 $40.83 $41.02 $35.11 55,459
2016-11-18 $41.39 $41.39 $40.67 $40.89 $35.00 16,714
2016-11-17 $41.19 $41.42 $41.01 $41.01 $35.10 5,610
2016-11-16 $40.85 $41.23 $40.85 $41.03 $35.12 85,882
2016-11-15 $40.87 $41.39 $40.78 $41.36 $35.40 62,788
2016-11-14 $40.44 $40.76 $40.10 $40.76 $34.89 40,276
2016-11-11 $40.86 $40.95 $40.20 $40.44 $34.62 225,382
2016-11-10 $41.84 $41.84 $40.77 $41.34 $35.38 78,328
2016-11-09 $41.18 $42.47 $41.18 $41.72 $35.71 42,394
2016-11-08 $43.17 $43.39 $43.08 $43.22 $36.99 27,110
2016-11-07 $42.76 $43.02 $42.52 $42.86 $36.69 50,369
2016-11-04 $42.02 $42.38 $41.70 $41.96 $35.92 14,994
2016-11-03 $42.48 $42.48 $42.30 $42.30 $36.21 22,779
2016-11-02 $42.86 $42.86 $42.15 $42.21 $36.13 15,609
2016-11-01 $43.26 $43.26 $42.58 $42.90 $36.72 19,836
2016-10-31 $43.21 $43.46 $42.93 $43.46 $37.20 9,272
2016-10-28 $43.89 $43.89 $43.17 $43.25 $37.02 94,828
2016-10-27 $44.05 $44.05 $43.40 $43.40 $37.15 25,041
2016-10-26 $43.76 $43.84 $43.46 $43.55 $37.28 10,645
2016-10-25 $43.40 $44.02 $43.40 $43.59 $37.31 11,154
2016-10-24 $44.63 $44.63 $43.63 $43.67 $37.38 50,783
2016-10-21 $44.05 $44.07 $43.50 $43.87 $37.55 52,306
2016-10-20 $44.28 $44.36 $43.94 $44.31 $37.93 207,797
2016-10-19 $44.27 $44.30 $44.06 $44.15 $37.79 48,563
2016-10-18 $43.88 $44.10 $43.67 $44.10 $37.75 49,855
2016-10-17 $43.15 $43.28 $42.96 $43.23 $37.00 4,409
2016-10-14 $43.55 $43.61 $43.00 $43.00 $36.81 29,580
2016-10-13 $42.70 $43.41 $42.70 $43.39 $37.14 5,367
2016-10-12 $43.65 $43.71 $43.32 $43.32 $37.08 3,125
2016-10-11 $44.10 $44.15 $43.65 $43.82 $37.51 19,693
2016-10-10 $44.46 $44.74 $44.46 $44.52 $38.11 13,649
2016-10-07 $44.36 $44.37 $43.95 $44.23 $37.86 13,289
2016-10-06 $44.39 $44.56 $44.18 $44.39 $38.00 4,156
2016-10-05 $44.47 $44.64 $44.36 $44.47 $38.06 4,613
2016-10-04 $44.44 $44.75 $43.97 $44.04 $37.69 9,630
2016-10-03 $44.02 $44.63 $44.02 $44.30 $37.92 15,523
2016-09-30 $44.15 $44.38 $43.93 $44.35 $37.96 9,566
2016-09-29 $44.37 $44.50 $43.89 $43.92 $37.59 5,745
2016-09-28 $43.96 $44.66 $43.96 $44.61 $38.18 6,704
2016-09-27 $43.60 $44.66 $43.60 $44.53 $38.12 9,733
2016-09-26 $44.07 $44.14 $43.57 $43.75 $37.45 130,403
2016-09-23 $44.68 $44.76 $44.31 $44.33 $37.94 28,333
2016-09-22 $45.00 $45.02 $44.49 $44.59 $38.17 11,571
2016-09-21 $44.35 $44.68 $43.77 $44.67 $38.23 38,995
2016-09-20 $43.68 $44.34 $43.63 $43.88 $37.56 50,824
2016-09-19 $43.94 $43.94 $43.50 $43.62 $37.34 17,524
2016-09-16 $43.34 $43.36 $43.15 $43.27 $37.04 5,163
2016-09-15 $42.91 $43.64 $42.91 $43.60 $37.32 14,462
2016-09-14 $43.01 $43.20 $42.77 $42.77 $36.61 4,252
2016-09-13 $42.78 $42.78 $42.36 $42.47 $36.35 38,461
2016-09-12 $43.11 $43.58 $42.97 $43.19 $36.97 53,477
2016-09-09 $43.90 $43.90 $43.06 $43.11 $36.90 39,584
2016-09-08 $44.91 $44.91 $44.18 $44.27 $37.89 29,423
2016-09-07 $44.58 $44.66 $44.35 $44.48 $38.07 80,667
2016-09-06 $44.16 $44.71 $44.16 $44.60 $38.18 58,733
2016-09-02 $43.63 $43.87 $43.63 $43.75 $37.45 6,387
2016-09-01 $43.18 $43.29 $43.04 $43.29 $37.05 8,227
2016-08-31 $43.37 $43.41 $43.05 $43.23 $37.00 3,274
2016-08-30 $43.34 $43.58 $43.26 $43.33 $37.09 6,018
2016-08-29 $42.81 $43.40 $42.81 $43.40 $37.15 19,233
2016-08-26 $43.47 $44.01 $43.05 $43.07 $36.87 51,704
2016-08-25 $43.38 $43.41 $43.32 $43.32 $37.08 5,359
2016-08-24 $43.39 $43.43 $43.21 $43.41 $37.16 39,163
2016-08-23 $43.55 $43.66 $43.16 $43.30 $37.06 13,466
2016-08-22 $43.67 $43.67 $43.32 $43.48 $37.22 17,989
2016-08-19 $43.92 $44.01 $43.55 $44.01 $37.67 1,182
2016-08-18 $44.32 $44.52 $43.92 $44.42 $38.02 66,291
2016-08-17 $43.79 $44.15 $43.47 $43.85 $37.53 29,413
2016-08-16 $44.27 $44.27 $44.00 $44.17 $37.81 18,860
2016-08-15 $44.11 $44.35 $44.11 $44.27 $37.89 7,564
2016-08-12 $44.46 $44.46 $43.77 $43.85 $37.53 23,005
2016-08-11 $43.94 $44.38 $43.91 $44.33 $37.94 36,275
2016-08-10 $44.20 $44.25 $43.62 $43.93 $37.60 30,192
2016-08-09 $43.79 $44.13 $43.69 $44.12 $37.76 7,915
2016-08-08 $43.81 $43.81 $43.52 $43.60 $37.32 7,479
2016-08-05 $43.55 $43.55 $43.17 $43.42 $37.17 10,799
2016-08-04 $42.89 $43.42 $42.87 $43.17 $36.95 45,036
2016-08-03 $42.46 $42.86 $42.42 $42.73 $36.57 31,481
2016-08-02 $42.77 $42.86 $42.32 $42.47 $36.35 21,527
2016-08-01 $42.99 $43.09 $42.73 $42.77 $36.61 12,858
2016-07-29 $42.65 $42.99 $42.65 $42.97 $36.78 7,549
2016-07-28 $42.72 $42.72 $42.13 $42.58 $36.44 33,217
2016-07-27 $42.38 $42.75 $42.30 $42.53 $36.40 23,134
2016-07-26 $42.71 $42.71 $42.30 $42.37 $36.27 85,711
2016-07-25 $42.34 $42.51 $42.18 $42.45 $36.33 68,181
2016-07-22 $42.41 $42.71 $42.41 $42.56 $36.43 10,196
2016-07-21 $42.22 $42.44 $42.11 $42.11 $36.04 43,250
2016-07-20 $41.87 $42.33 $41.87 $42.19 $36.11 14,694
2016-07-19 $42.25 $42.25 $41.72 $41.91 $35.87 50,140
2016-07-18 $42.04 $42.30 $41.99 $42.18 $36.10 115,676
2016-07-15 $41.82 $42.07 $41.82 $42.07 $36.01 3,653
2016-07-14 $42.45 $42.45 $42.17 $42.35 $36.25 7,929
2016-07-13 $42.15 $42.15 $41.80 $41.88 $35.85 35,429
2016-07-12 $41.98 $42.18 $41.92 $42.06 $36.00 37,095
2016-07-11 $41.60 $41.94 $41.60 $41.78 $35.76 54,520
2016-07-08 $41.56 $41.74 $41.31 $41.67 $35.67 5,519
2016-07-07 $41.17 $41.50 $40.71 $40.95 $35.05 9,900
2016-07-06 $40.43 $41.01 $40.43 $40.98 $35.08 3,546
2016-07-05 $41.11 $41.11 $40.73 $41.07 $35.15 19,957
2016-07-01 $41.35 $41.62 $41.32 $41.61 $35.62 82,375
2016-06-30 $40.95 $41.37 $40.89 $41.24 $35.30 6,267
2016-06-29 $40.53 $41.12 $40.53 $40.77 $34.90 140,179
2016-06-28 $39.75 $40.05 $39.62 $39.98 $34.22 54,849
2016-06-27 $39.28 $39.30 $38.67 $38.81 $33.22 107,995
2016-06-24 $39.60 $40.00 $39.40 $39.54 $33.84 19,234
2016-06-23 $40.99 $41.28 $40.99 $41.27 $35.32 4,860
2016-06-22 $40.94 $40.94 $40.70 $40.70 $34.84 2,074
2016-06-21 $41.18 $41.34 $41.04 $41.34 $34.99 1,327
2016-06-20 $40.81 $41.22 $40.81 $41.05 $34.74 5,735
2016-06-17 $40.28 $40.57 $40.26 $40.40 $34.19 16,413
2016-06-16 $39.99 $40.51 $39.88 $40.37 $34.17 10,539
2016-06-15 $40.77 $40.81 $40.49 $40.50 $34.28 18,414
2016-06-14 $40.10 $40.39 $40.01 $40.37 $34.17 9,042
2016-06-13 $40.31 $40.84 $40.31 $40.50 $34.28 15,860
2016-06-10 $41.04 $41.22 $40.85 $40.99 $34.69 10,188
2016-06-09 $41.73 $41.82 $41.55 $41.80 $35.38 31,513
2016-06-08 $41.94 $42.19 $41.94 $42.14 $35.66 14,157
2016-06-07 $41.70 $41.98 $41.70 $41.87 $35.44 28,066
2016-06-06 $41.50 $41.67 $41.28 $41.57 $35.18 21,116
2016-06-03 $40.89 $41.37 $40.81 $41.22 $34.89 17,103
2016-06-02 $40.88 $40.88 $40.66 $40.82 $34.55 2,082
2016-06-01 $40.38 $40.74 $40.25 $40.74 $34.48 2,674
2016-05-31 $40.82 $40.82 $40.10 $40.51 $34.29 4,925
2016-05-27 $40.32 $40.56 $40.16 $40.31 $34.12 32,269
2016-05-26 $40.12 $40.43 $40.12 $40.42 $34.21 6,491
2016-05-25 $40.00 $40.31 $40.00 $40.13 $33.96 4,596
2016-05-24 $39.99 $40.13 $39.79 $40.02 $33.87 6,353
2016-05-23 $39.83 $39.90 $39.64 $39.74 $33.63 6,620
2016-05-20 $39.63 $39.91 $39.51 $39.83 $33.71 14,606
2016-05-19 $39.71 $39.71 $39.25 $39.36 $33.31 8,353
2016-05-18 $39.63 $40.12 $39.61 $39.77 $33.66 11,381
2016-05-17 $40.12 $40.32 $39.89 $40.08 $33.92 12,878
2016-05-16 $39.58 $40.40 $39.58 $39.97 $33.83 32,247
2016-05-13 $40.27 $40.27 $39.78 $39.90 $33.77 6,870
2016-05-12 $40.20 $40.49 $39.96 $40.42 $34.21 12,111
2016-05-11 $40.30 $40.62 $40.29 $40.51 $34.29 11,260
2016-05-10 $40.14 $40.55 $40.14 $40.47 $34.25 25,402
2016-05-09 $40.07 $40.14 $39.79 $39.99 $33.85 66,361
2016-05-06 $40.01 $40.57 $40.01 $40.33 $34.13 19,416
2016-05-05 $40.41 $40.72 $40.16 $40.24 $34.06 25,786
2016-05-04 $40.70 $40.70 $40.02 $40.42 $34.21 4,370
2016-05-03 $41.26 $41.26 $40.68 $40.87 $34.59 9,035
2016-05-02 $41.48 $41.66 $41.32 $41.64 $35.24 7,534
2016-04-29 $41.94 $41.94 $41.42 $41.48 $35.11 5,907
2016-04-28 $41.85 $41.90 $41.18 $41.72 $35.31 69,142
2016-04-27 $41.47 $42.00 $41.47 $41.97 $35.52 8,064
2016-04-26 $41.68 $41.89 $41.55 $41.77 $35.35 19,747
2016-04-25 $41.65 $41.80 $41.46 $41.66 $35.26 25,960
2016-04-22 $41.78 $42.07 $41.62 $41.62 $35.22 25,205
2016-04-21 $42.09 $42.18 $41.78 $42.05 $35.59 9,011
2016-04-20 $41.70 $42.59 $41.70 $42.42 $35.90 6,965
2016-04-19 $42.44 $42.74 $42.21 $42.67 $36.11 19,386
2016-04-18 $41.67 $42.19 $41.67 $42.00 $35.55 43,161
2016-04-15 $41.90 $41.97 $41.73 $41.78 $35.36 7,725
2016-04-14 $41.79 $42.11 $41.79 $41.94 $35.50 44,556
2016-04-13 $41.72 $42.01 $41.72 $41.95 $35.50 5,528
2016-04-12 $41.30 $41.69 $41.15 $41.54 $35.16 36,537
2016-04-11 $41.27 $41.54 $41.17 $41.18 $34.85 40,324
2016-04-08 $40.92 $41.19 $40.76 $40.97 $34.67 123,091
2016-04-07 $40.75 $40.94 $40.31 $40.38 $34.18 30,988
2016-04-06 $40.49 $41.02 $40.48 $41.02 $34.72 11,422
2016-04-05 $40.55 $40.71 $40.44 $40.49 $34.27 21,398
2016-04-04 $41.09 $41.34 $40.84 $41.00 $34.70 35,240
2016-04-01 $40.75 $41.52 $40.72 $41.14 $34.82 66,646
2016-03-31 $41.37 $41.54 $40.96 $41.25 $34.91 60,676
2016-03-30 $41.11 $41.41 $41.11 $41.30 $34.95 28,455
2016-03-29 $40.47 $40.84 $40.02 $40.75 $34.49 14,220
2016-03-28 $40.28 $40.60 $40.26 $40.26 $34.07 21,521
2016-03-24 $40.32 $40.57 $39.50 $40.54 $34.31 79,420
2016-03-23 $40.75 $40.83 $40.50 $40.58 $34.34 35,393
2016-03-22 $40.88 $41.40 $40.78 $41.09 $34.78 103,737
2016-03-21 $41.26 $41.26 $40.96 $41.16 $34.84 3,321
2016-03-18 $41.56 $41.56 $41.07 $41.11 $34.79 56,649
2016-03-17 $40.40 $41.26 $40.37 $40.66 $34.41 57,805
2016-03-16 $39.49 $40.50 $39.49 $40.42 $34.21 102,729
2016-03-15 $39.69 $39.77 $39.42 $39.75 $33.64 46,763
2016-03-14 $40.04 $40.34 $40.03 $40.09 $33.93 50,117
2016-03-11 $40.07 $40.56 $40.07 $40.53 $34.30 27,187
2016-03-10 $39.76 $39.99 $39.42 $39.65 $33.56 43,704
2016-03-09 $39.70 $39.89 $39.44 $39.44 $33.38 84,375
2016-03-08 $39.48 $39.53 $39.12 $39.15 $33.13 78,413
2016-03-07 $39.62 $40.17 $39.52 $39.94 $33.80 88,518
2016-03-04 $39.57 $40.37 $39.43 $40.11 $33.95 113,322
2016-03-03 $38.80 $39.41 $38.80 $39.15 $33.13 161,236
2016-03-02 $38.30 $38.99 $38.30 $38.97 $32.98 168,048
2016-03-01 $37.56 $38.93 $37.56 $38.55 $32.63 132,429
2016-02-29 $37.60 $37.92 $37.57 $37.70 $31.91 68,642
2016-02-26 $37.66 $37.66 $37.15 $37.15 $31.44 16,411
2016-02-25 $37.37 $37.76 $37.34 $37.75 $31.95 18,358
2016-02-24 $37.10 $37.58 $36.99 $37.54 $31.77 5,768
2016-02-23 $37.75 $38.00 $37.49 $37.49 $31.73 11,634
2016-02-22 $37.88 $38.13 $37.88 $38.05 $32.20 8,743
2016-02-19 $37.27 $37.55 $37.19 $37.43 $31.68 39,427
2016-02-18 $37.25 $37.56 $36.91 $37.28 $31.55 64,912
2016-02-17 $36.98 $37.49 $36.98 $37.43 $31.68 19,272
2016-02-16 $36.82 $36.96 $36.65 $36.81 $31.15 29,830
2016-02-12 $36.12 $36.34 $35.74 $36.34 $30.76 152,136
2016-02-11 $36.00 $37.72 $36.00 $36.20 $30.64 12,225
2016-02-10 $36.21 $37.47 $36.21 $36.68 $31.04 137,707
2016-02-09 $36.93 $36.93 $36.20 $36.47 $30.87 12,669
2016-02-08 $37.22 $37.36 $36.82 $36.94 $31.26 15,532
2016-02-05 $37.46 $37.51 $37.34 $37.39 $31.64 15,112
2016-02-04 $37.95 $38.13 $37.67 $37.83 $32.02 20,425
2016-02-03 $37.18 $37.88 $36.78 $37.69 $31.90 185,647
2016-02-02 $37.77 $37.91 $37.13 $37.14 $31.43 63,752
2016-02-01 $38.09 $38.17 $37.81 $37.94 $32.11 54,342
2016-01-29 $38.01 $38.29 $37.73 $38.10 $32.25 17,478
2016-01-28 $37.36 $37.68 $37.20 $37.40 $31.65 37,503
2016-01-27 $37.07 $37.36 $36.81 $36.83 $31.17 58,376
2016-01-26 $37.16 $37.66 $37.16 $37.40 $31.65 27,315
2016-01-25 $37.63 $37.65 $37.00 $37.00 $31.31 57,345
2016-01-22 $37.22 $37.58 $37.22 $37.47 $31.71 12,578
2016-01-21 $36.46 $37.25 $36.32 $36.98 $31.30 128,907
2016-01-20 $36.77 $36.77 $35.91 $36.52 $30.91 18,330
2016-01-19 $37.41 $37.43 $37.10 $37.19 $31.48 64,516
2016-01-15 $36.57 $36.72 $36.12 $36.40 $30.81 31,286
2016-01-14 $37.65 $38.14 $37.56 $37.95 $32.12 21,865
2016-01-13 $38.19 $38.26 $37.57 $37.59 $31.81 15,256
2016-01-12 $38.20 $38.25 $37.86 $38.12 $32.26 30,573
2016-01-11 $38.50 $38.50 $37.93 $38.27 $32.39 38,089
2016-01-08 $38.92 $39.16 $38.33 $38.33 $32.44 14,419
2016-01-07 $38.93 $39.36 $38.50 $38.55 $32.63 134,915
2016-01-06 $39.75 $39.96 $39.62 $39.80 $33.68 30,581
2016-01-05 $40.16 $40.35 $40.08 $40.22 $34.04 17,059
2016-01-04 $40.07 $40.11 $39.68 $40.07 $33.91 65,180
2015-12-31 $41.16 $41.27 $40.89 $40.89 $34.61 24,347
2015-12-30 $40.95 $41.00 $40.86 $40.96 $34.67 43,592
2015-12-29 $41.00 $41.14 $40.91 $41.11 $34.79 31,858
2015-12-28 $40.77 $40.86 $40.62 $40.81 $34.54 112,944
2015-12-24 $40.80 $41.04 $40.57 $40.96 $34.67 17,127
2015-12-23 $40.65 $41.09 $40.65 $41.09 $34.78 48,364
2015-12-22 $40.42 $40.63 $40.35 $40.63 $34.39 35,448
2015-12-21 $40.04 $40.47 $39.13 $40.45 $34.23 46,686
2015-12-18 $42.06 $42.06 $40.51 $40.64 $33.90 63,002
2015-12-17 $40.73 $40.77 $40.49 $40.65 $33.91 20,516
2015-12-16 $40.66 $40.88 $40.31 $40.66 $33.92 96,334
2015-12-15 $39.87 $40.60 $39.87 $40.31 $33.63 46,806
2015-12-14 $39.67 $39.67 $39.04 $39.49 $32.95 69,171
2015-12-11 $39.67 $39.67 $39.19 $39.23 $32.73 83,411
2015-12-10 $40.42 $40.68 $40.26 $40.36 $33.67 38,759
2015-12-09 $40.77 $41.09 $40.54 $40.71 $33.96 62,139
2015-12-08 $40.87 $41.18 $40.85 $41.01 $34.21 50,334
2015-12-07 $41.80 $41.94 $41.50 $41.75 $34.83 96,246
2015-12-04 $41.58 $42.47 $41.58 $42.16 $35.17 216,089
2015-12-03 $41.60 $41.85 $41.47 $41.58 $34.69 14,311
2015-12-02 $42.08 $42.13 $41.71 $41.71 $34.80 39,844
2015-12-01 $42.08 $42.18 $41.95 $42.18 $35.19 14,061
2015-11-30 $41.80 $42.03 $41.57 $41.74 $34.82 89,219
2015-11-27 $42.36 $42.36 $41.88 $42.01 $35.05 8,252
2015-11-25 $42.29 $42.53 $42.29 $42.43 $35.40 2,794
2015-11-24 $42.19 $42.73 $42.19 $42.62 $35.56 120,292
2015-11-23 $42.06 $42.40 $42.06 $42.21 $35.22 20,302
2015-11-20 $42.52 $42.55 $42.39 $42.46 $35.43 45,793
2015-11-19 $42.17 $42.17 $42.04 $42.05 $35.08 7,295
2015-11-18 $41.48 $41.82 $41.44 $41.81 $34.88 3,105
2015-11-17 $41.49 $41.70 $41.38 $41.52 $34.64 130,148
2015-11-16 $41.20 $41.76 $41.20 $41.61 $34.71 14,468
2015-11-13 $41.28 $41.28 $40.84 $40.84 $34.07 26,678
2015-11-12 $41.92 $41.92 $41.24 $41.46 $34.59 98,888
2015-11-11 $41.84 $41.94 $41.56 $41.94 $34.99 130,364
2015-11-10 $41.61 $41.69 $41.55 $41.60 $34.71 7,182
2015-11-09 $42.15 $42.18 $41.43 $41.43 $34.56 167,117
2015-11-06 $42.68 $42.96 $42.43 $42.68 $35.61 155,808
2015-11-05 $43.05 $43.30 $42.76 $43.19 $36.03 192,612
2015-11-04 $43.42 $43.42 $42.83 $43.13 $35.98 92,465
2015-11-03 $42.80 $43.45 $42.75 $43.33 $36.15 4,510
2015-11-02 $42.78 $42.95 $42.69 $42.86 $35.76 3,875
2015-10-30 $43.21 $43.21 $42.47 $42.49 $35.45 12,706
2015-10-29 $42.80 $43.96 $42.52 $42.55 $35.50 72,270
2015-10-28 $43.22 $43.53 $42.74 $42.83 $35.73 168,121
2015-10-27 $42.86 $43.31 $42.72 $42.88 $35.77 163,031
2015-10-26 $43.27 $43.46 $43.26 $43.36 $36.17 7,628
2015-10-23 $43.64 $43.69 $43.33 $43.56 $36.34 36,188
2015-10-22 $43.16 $43.53 $43.16 $43.43 $36.23 14,265
2015-10-21 $42.97 $43.70 $42.69 $42.75 $35.67 96,612
2015-10-20 $43.35 $43.42 $43.03 $43.35 $36.17 85,758
2015-10-19 $43.30 $43.37 $42.89 $43.20 $36.04 108,730
2015-10-16 $43.45 $43.68 $43.27 $43.61 $36.38 129,111
2015-10-15 $43.39 $43.77 $43.19 $43.60 $36.37 116,806
2015-10-14 $42.66 $43.05 $42.42 $42.72 $35.64 133,625
2015-10-13 $42.40 $42.84 $42.20 $42.20 $35.21 138,309
2015-10-12 $43.00 $43.23 $42.68 $42.74 $35.66 113,687
2015-10-09 $43.15 $43.19 $42.53 $43.01 $35.88 103,086
2015-10-08 $42.00 $42.96 $42.00 $42.53 $35.48 111,990
2015-10-07 $42.30 $42.88 $42.10 $42.67 $35.60 122,453
2015-10-06 $42.08 $42.14 $41.70 $41.96 $35.01 218,883
2015-10-05 $41.65 $42.39 $41.50 $42.22 $35.22 234,518
2015-10-02 $40.39 $41.15 $40.24 $40.93 $34.15 85,040
2015-10-01 $40.27 $40.63 $40.00 $40.50 $33.79 86,790
2015-09-30 $40.06 $40.37 $39.75 $39.85 $33.25 114,234
2015-09-29 $39.01 $39.70 $39.01 $39.70 $33.12 74,189
2015-09-28 $41.79 $41.79 $39.22 $39.22 $32.72 14,724
2015-09-25 $40.09 $40.49 $39.70 $39.82 $33.22 158,194
2015-09-24 $40.10 $40.36 $39.44 $40.08 $33.44 80,735
2015-09-23 $40.29 $40.36 $39.75 $40.35 $33.66 127,612
2015-09-22 $40.60 $40.63 $40.11 $40.38 $33.69 117,211
2015-09-21 $41.00 $41.35 $40.85 $41.03 $34.23 62,893
2015-09-18 $41.03 $41.63 $40.75 $40.95 $34.16 85,336
2015-09-17 $41.09 $41.85 $40.84 $40.86 $34.09 68,090
2015-09-16 $40.90 $41.51 $40.90 $41.51 $34.63 19,792
2015-09-15 $40.06 $40.85 $40.04 $40.46 $33.76 104,952
2015-09-14 $40.31 $40.31 $39.89 $40.11 $33.46 48,078
2015-09-11 $40.00 $40.71 $40.00 $40.71 $33.96 5,766
2015-09-10 $39.83 $40.37 $39.82 $40.15 $33.50 101,160
2015-09-09 $39.97 $40.34 $39.55 $39.84 $33.24 106,523
2015-09-08 $39.34 $39.68 $39.02 $39.28 $32.77 81,562
2015-09-04 $38.36 $38.69 $38.04 $38.36 $32.00 88,470
2015-09-03 $39.27 $40.15 $39.27 $39.63 $33.06 85,796
2015-09-02 $39.50 $39.50 $38.94 $39.24 $32.74 74,273
2015-09-01 $39.22 $39.51 $38.60 $39.25 $32.75 36,171
2015-08-31 $40.58 $40.58 $39.96 $40.01 $33.38 8,677
2015-08-28 $40.68 $40.86 $40.28 $40.49 $33.78 99,407
2015-08-27 $40.96 $41.00 $40.00 $40.51 $33.80 123,191
2015-08-26 $38.68 $40.02 $38.68 $39.74 $33.15 77,280

iShares MSCI Emerging Markets Small-Cap ETF (EEMS) News Headlines

Recent iShares MSCI Emerging Markets Small-Cap ETF (EEMS) News
Similar Companies to iShares MSCI Emerging Markets Small-Cap ETF (EEMS) 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.