BTC iShares MSCI EAFE Value ETF (EFV) Exchange: BATS

Data as of May 9, 2025

$59.68 ($0.04) 0.07%

BTC iShares MSCI EAFE Value ETF - Daily Information
Click for more stock information on BTC iShares MSCI EAFE Value ETF.
Daily Information Data
Date May 9, 2025
Open $60.03
Previous Close $59.68
High $60.31
Low $59.54
Adjusted Open $60.03
Previous Adjusted Close $59.68
Adjusted High $60.31
Adjusted Low $59.54

About BTC iShares MSCI EAFE Value ETF (EFV)

The Fund seeks to track the investment results of the MSCI EAFE Value Index (the “Underlying Index”), which is a subset of the MSCI EAFE Index. The MSCI EAFE Index has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the equity market performance of developed markets outside of the U.S. and Canada.Constituents of the Underlying Index include securities from Europe, Australasia and the Far East. The Underlying Index targets approximately 50% coverage of the free float-adjusted market capitalization of the MSCI EAFE Index and consists of those securities classified by MSCI as most representing the value style of investing. Securities classified in this style generally tend to have higher value characteristics (i.e., higher book value to price, 12-month forward earnings to price and dividend yield). MSCI uses a specialized framework to attribute both value and growth style characteristics to each security within the MSCI EAFE Index. Each security is evaluated based on certain value factors and growth factors, which are then used to calculate a value score and growth score. Based upon these two scores, MSCI determines the extent to which each security is assigned to the value or growth style. It is possible for a single security to have representation in both the value and growth style indexes; however, no more than 100% of a security’s float-adjusted market capitalization will be included within the combined style framework. The Underlying Index may include large- or mid-capitalization companies.As of July 31, 2019, the Underlying Index consisted of securities from the following countries or regions: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials 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 invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, 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 BTC iShares MSCI EAFE Value ETF (EFV)

Date Open High Low Close Adj.Close Volume
2025-04-23 $60.03 $60.31 $59.54 $59.68 $59.68 2,410,192
2025-04-22 $59.22 $59.84 $59.10 $59.64 $59.64 2,441,438
2025-04-21 $58.62 $58.97 $57.93 $58.39 $58.39 4,175,046
2025-04-17 $58.43 $58.89 $58.36 $58.55 $58.55 1,742,743
2025-04-16 $57.95 $58.38 $57.68 $57.83 $57.83 1,473,465
2025-04-15 $57.81 $58.07 $57.70 $57.77 $57.77 2,524,887
2025-04-14 $56.90 $57.45 $56.77 $57.21 $57.21 1,896,365
2025-04-11 $55.48 $56.67 $55.32 $56.60 $56.60 3,546,980
2025-04-10 $55.33 $55.38 $53.95 $55.09 $55.09 5,186,716
2025-04-09 $52.56 $56.24 $52.16 $55.99 $55.99 4,439,792
2025-04-08 $54.48 $54.48 $51.87 $52.40 $52.40 4,954,325
2025-04-07 $52.26 $54.52 $51.95 $52.71 $52.71 4,964,590
2025-04-04 $55.64 $55.76 $53.96 $54.15 $54.15 5,133,436
2025-04-03 $58.54 $58.69 $57.88 $57.98 $57.98 2,734,256
2025-04-02 $58.63 $59.11 $58.58 $59.07 $59.07 2,882,950
2025-04-01 $59.03 $59.19 $58.67 $59.00 $59.00 1,763,987
2025-03-31 $58.60 $59.06 $58.49 $58.94 $58.94 2,121,402
2025-03-28 $59.65 $59.77 $59.35 $59.47 $59.47 1,638,929
2025-03-27 $59.74 $60.08 $59.74 $59.90 $59.90 1,470,955
2025-03-26 $60.03 $60.28 $59.72 $59.82 $59.82 1,693,447
2025-03-25 $60.37 $60.44 $60.14 $60.32 $60.32 1,816,353
2025-03-24 $59.97 $60.03 $59.67 $59.88 $59.88 1,703,339
2025-03-21 $59.86 $60.05 $59.76 $59.92 $59.92 1,925,949
2025-03-20 $59.84 $60.21 $59.76 $60.12 $60.12 1,563,098
2025-03-19 $60.53 $60.86 $60.35 $60.73 $60.73 4,936,978
2025-03-18 $60.54 $60.67 $60.31 $60.63 $60.63 3,992,057
2025-03-17 $59.98 $60.47 $59.95 $60.37 $60.37 1,910,598
2025-03-14 $59.26 $59.72 $59.15 $59.70 $59.70 1,776,632
2025-03-13 $58.82 $58.95 $58.63 $58.79 $58.79 2,165,528
2025-03-12 $59.00 $59.14 $58.67 $59.00 $59.00 2,500,998
2025-03-11 $58.95 $59.02 $58.31 $58.70 $58.70 3,934,467
2025-03-10 $59.29 $59.48 $58.56 $58.98 $58.98 2,923,462
2025-03-07 $59.39 $60.04 $59.36 $60.00 $60.00 4,897,911
2025-03-06 $59.26 $59.71 $59.11 $59.19 $59.19 3,081,557
2025-03-05 $58.82 $59.43 $58.82 $59.32 $59.32 3,661,716
2025-03-04 $57.56 $58.48 $57.12 $57.94 $57.94 5,570,704
2025-03-03 $58.40 $58.60 $57.71 $58.01 $58.01 4,336,012
2025-02-28 $57.25 $57.43 $56.86 $57.30 $57.30 5,555,146
2025-02-27 $57.64 $57.69 $57.26 $57.37 $57.37 45,194,771
2025-02-26 $57.87 $58.25 $57.74 $57.84 $57.84 2,293,414
2025-02-25 $57.87 $57.99 $57.52 $57.77 $57.77 1,320,703
2025-02-24 $57.14 $57.27 $56.88 $57.04 $57.04 1,343,743
2025-02-21 $57.14 $57.19 $56.79 $56.89 $56.89 1,228,065
2025-02-20 $57.01 $57.20 $56.88 $57.14 $57.14 1,115,272
2025-02-19 $56.82 $56.97 $56.60 $56.78 $56.78 2,132,721
2025-02-18 $57.40 $57.59 $57.27 $57.44 $57.44 1,544,516
2025-02-14 $57.21 $57.36 $57.04 $57.09 $57.09 1,187,122
2025-02-13 $56.48 $56.92 $56.44 $56.90 $56.90 1,377,120
2025-02-12 $55.84 $56.45 $55.78 $56.33 $56.33 1,276,256
2025-02-11 $55.76 $56.21 $55.76 $56.14 $56.14 1,219,657
2025-02-10 $55.77 $55.89 $55.73 $55.89 $55.89 1,592,328
2025-02-07 $56.02 $56.10 $55.50 $55.56 $55.56 2,446,901
2025-02-06 $55.80 $56.03 $55.77 $55.94 $55.94 1,171,766
2025-02-05 $55.35 $55.59 $55.25 $55.55 $55.55 2,054,505
2025-02-04 $54.53 $55.02 $54.53 $54.95 $54.95 1,699,411
2025-02-03 $53.97 $54.63 $53.83 $54.29 $54.29 3,221,727
2025-01-31 $55.33 $55.52 $54.85 $54.86 $54.86 3,456,955
2025-01-30 $55.40 $55.71 $55.25 $55.49 $55.49 2,346,310
2025-01-29 $54.76 $55.07 $54.70 $54.84 $54.84 1,694,585
2025-01-28 $54.90 $54.99 $54.61 $54.84 $54.84 2,044,360
2025-01-27 $54.62 $54.95 $54.62 $54.92 $54.92 2,141,396
2025-01-24 $54.43 $54.68 $54.41 $54.50 $54.50 1,287,317
2025-01-23 $54.03 $54.36 $53.98 $54.28 $54.28 2,475,213
2025-01-22 $54.09 $54.09 $53.76 $53.76 $53.76 1,669,327
2025-01-21 $53.85 $54.24 $53.77 $54.18 $54.18 3,221,306
2025-01-17 $53.20 $53.54 $53.16 $53.26 $53.26 1,343,332
2025-01-16 $52.89 $53.14 $52.80 $53.03 $53.03 4,184,596
2025-01-15 $53.04 $53.07 $52.73 $52.88 $52.88 1,563,780
2025-01-14 $52.04 $52.34 $51.96 $52.26 $52.26 1,835,641
2025-01-13 $51.46 $51.94 $51.42 $51.92 $51.92 2,834,841
2025-01-10 $52.30 $52.35 $51.78 $51.88 $51.88 1,701,754
2025-01-08 $52.50 $52.83 $52.35 $52.74 $52.74 1,876,395
2025-01-07 $53.30 $53.49 $52.91 $52.97 $52.97 1,533,888
2025-01-06 $52.84 $53.29 $52.83 $52.90 $52.90 1,897,443
2025-01-03 $52.45 $52.59 $52.28 $52.56 $52.56 2,416,971
2025-01-02 $52.55 $52.62 $52.17 $52.27 $52.27 2,083,461
2024-12-31 $52.57 $52.83 $52.38 $52.47 $52.47 2,003,400
2024-12-30 $52.42 $52.61 $52.19 $52.39 $52.39 2,693,682
2024-12-27 $52.55 $52.74 $52.45 $52.60 $52.60 2,096,587
2024-12-26 $52.50 $52.72 $52.40 $52.65 $52.65 2,762,753
2024-12-24 $52.10 $52.36 $52.05 $52.29 $52.29 1,405,063
2024-12-23 $51.83 $52.15 $51.69 $52.10 $52.10 3,874,592
2024-12-20 $51.39 $52.17 $51.34 $51.81 $51.81 3,314,345
2024-12-19 $52.11 $52.13 $51.71 $51.78 $51.78 3,177,251
2024-12-18 $53.01 $53.09 $51.76 $51.82 $51.82 3,692,502
2024-12-17 $53.07 $53.24 $52.94 $53.03 $53.03 1,809,607
2024-12-16 $54.22 $54.37 $54.08 $54.15 $53.23 1,580,441
2024-12-13 $54.60 $54.68 $54.36 $54.48 $53.55 1,625,953
2024-12-12 $54.66 $54.95 $54.51 $54.52 $53.60 1,946,368
2024-12-11 $55.03 $55.12 $54.83 $55.02 $54.09 2,106,699
2024-12-10 $55.04 $55.04 $54.81 $54.81 $53.88 3,314,943
2024-12-09 $55.46 $55.60 $55.16 $55.17 $54.24 1,670,108
2024-12-06 $55.41 $55.51 $55.00 $55.09 $54.16 1,293,961
2024-12-05 $55.14 $55.39 $55.14 $55.21 $54.28 2,419,324
2024-12-04 $54.93 $54.93 $54.65 $54.78 $53.85 2,414,943
2024-12-03 $55.02 $55.11 $54.79 $54.92 $53.99 1,224,262
2024-12-02 $54.67 $54.79 $54.28 $54.67 $53.75 2,413,188
2024-11-29 $54.22 $54.75 $54.22 $54.75 $54.75 3,451,595
2024-11-27 $53.88 $54.14 $53.83 $53.98 $53.98 1,081,195
2024-11-26 $53.95 $53.95 $53.55 $53.69 $53.69 1,367,685
2024-11-25 $54.26 $54.37 $54.00 $54.09 $54.09 1,648,183
2024-11-22 $53.74 $54.08 $53.60 $54.00 $54.00 1,601,188
2024-11-21 $53.85 $54.01 $53.66 $53.89 $53.89 1,636,939
2024-11-20 $53.81 $54.15 $53.56 $53.84 $53.84 2,012,053
2024-11-19 $53.69 $54.16 $53.00 $54.07 $54.07 1,765,481
2024-11-18 $53.89 $54.39 $53.89 $54.30 $54.30 1,582,521
2024-11-15 $53.93 $54.00 $53.78 $53.96 $53.96 2,944,054
2024-11-14 $53.91 $54.08 $53.68 $53.74 $53.74 1,646,385
2024-11-13 $53.60 $53.68 $53.19 $53.52 $53.52 2,079,936
2024-11-12 $54.23 $54.23 $53.50 $53.76 $53.76 2,185,880
2024-11-11 $54.86 $54.97 $54.76 $54.80 $54.80 1,797,472
2024-11-08 $55.02 $55.02 $54.52 $54.80 $54.80 7,742,064
2024-11-07 $55.52 $55.76 $55.38 $55.63 $55.63 1,313,654
2024-11-06 $54.93 $55.04 $54.52 $54.95 $54.95 1,247,164
2024-11-05 $55.52 $55.93 $55.41 $55.93 $55.93 1,049,879
2024-11-04 $55.57 $55.77 $55.30 $55.34 $55.34 1,530,840
2024-11-01 $55.47 $55.53 $55.15 $55.17 $55.17 2,164,076
2024-10-31 $55.06 $55.08 $54.54 $54.88 $54.88 2,874,714
2024-10-30 $55.12 $55.50 $55.11 $55.19 $55.19 1,415,836
2024-10-29 $55.50 $55.63 $55.33 $55.39 $55.39 2,384,656
2024-10-28 $55.36 $55.75 $55.33 $55.69 $55.69 1,321,907
2024-10-25 $55.49 $55.60 $55.12 $55.24 $55.24 1,802,868
2024-10-24 $55.50 $55.65 $55.20 $55.44 $55.44 2,675,447
2024-10-23 $55.13 $55.34 $54.99 $55.25 $55.25 1,037,624
2024-10-22 $55.59 $55.77 $55.55 $55.67 $55.67 1,099,681
2024-10-21 $56.30 $56.40 $55.92 $55.97 $55.97 1,008,872
2024-10-18 $56.55 $56.70 $56.43 $56.69 $56.69 950,413
2024-10-17 $56.50 $56.57 $56.31 $56.37 $56.37 852,260
2024-10-16 $56.29 $56.47 $56.29 $56.38 $56.38 1,461,466
2024-10-15 $56.36 $56.44 $56.08 $56.12 $56.12 1,399,092
2024-10-14 $56.44 $56.73 $56.34 $56.66 $56.66 1,329,062
2024-10-11 $56.28 $56.67 $56.20 $56.60 $56.60 875,443
2024-10-10 $56.35 $56.46 $56.17 $56.45 $56.45 1,966,950
2024-10-09 $56.07 $56.41 $55.98 $56.37 $56.37 1,532,080
2024-10-08 $56.47 $56.47 $56.21 $56.39 $56.39 1,243,908
2024-10-07 $56.83 $56.88 $56.50 $56.65 $56.65 1,264,951
2024-10-04 $56.59 $56.96 $56.56 $56.93 $56.93 1,086,963
2024-10-03 $56.52 $56.59 $56.30 $56.51 $56.51 1,821,226
2024-10-02 $57.06 $57.12 $56.87 $57.02 $57.02 1,719,384
2024-10-01 $57.52 $57.54 $56.94 $57.15 $57.15 2,151,047
2024-09-30 $57.77 $57.78 $57.30 $57.53 $57.53 1,630,880
2024-09-27 $58.06 $58.25 $57.76 $57.84 $57.84 1,239,288
2024-09-26 $57.85 $58.17 $57.74 $57.96 $57.96 1,353,071
2024-09-25 $57.46 $57.59 $57.05 $57.07 $57.07 1,001,800
2024-09-24 $57.38 $57.56 $57.28 $57.51 $57.51 1,127,943
2024-09-23 $57.09 $57.27 $57.00 $57.21 $57.21 994,140
2024-09-20 $57.16 $57.16 $56.74 $56.93 $56.93 1,328,329
2024-09-19 $57.25 $57.44 $56.90 $57.33 $57.33 2,125,109
2024-09-18 $56.72 $57.14 $56.41 $56.49 $56.49 2,345,146
2024-09-17 $56.78 $56.84 $56.40 $56.53 $56.53 2,467,171
2024-09-16 $56.49 $56.86 $56.45 $56.84 $56.84 1,976,145
2024-09-13 $56.25 $56.49 $56.14 $56.28 $56.28 1,546,646
2024-09-12 $55.66 $56.07 $55.47 $56.01 $56.01 4,698,967
2024-09-11 $55.57 $55.66 $54.94 $55.63 $55.63 3,343,952
2024-09-10 $55.76 $55.76 $55.17 $55.53 $55.53 3,018,072
2024-09-09 $55.87 $56.10 $55.71 $55.95 $55.95 6,979,267
2024-09-06 $56.28 $56.33 $55.36 $55.45 $55.45 11,891,742
2024-09-05 $56.61 $56.65 $56.21 $56.40 $56.40 80,371,261
2024-09-04 $55.92 $56.26 $55.81 $56.01 $56.01 1,069,812
2024-09-03 $56.51 $56.62 $55.98 $56.06 $56.06 1,127,824
2024-08-30 $56.91 $56.95 $56.58 $56.83 $56.83 1,475,962
2024-08-29 $56.81 $56.96 $56.59 $56.74 $56.74 785,355
2024-08-28 $56.58 $56.82 $56.39 $56.56 $56.56 796,231
2024-08-27 $56.72 $56.93 $56.69 $56.83 $56.83 544,975
2024-08-26 $56.52 $56.75 $56.52 $56.56 $56.56 583,851
2024-08-23 $56.00 $56.69 $55.94 $56.65 $56.65 842,863
2024-08-22 $55.97 $55.98 $55.55 $55.58 $55.58 746,518
2024-08-21 $55.76 $55.96 $55.63 $55.87 $55.87 741,736
2024-08-20 $55.49 $55.55 $55.34 $55.39 $55.39 940,284
2024-08-19 $55.31 $55.72 $55.31 $55.61 $55.61 685,207
2024-08-16 $54.69 $54.98 $54.59 $54.92 $54.92 631,005
2024-08-15 $54.42 $54.72 $54.42 $54.59 $54.59 616,879
2024-08-14 $53.87 $54.02 $53.79 $53.97 $53.97 757,264
2024-08-13 $53.35 $53.83 $53.34 $53.81 $53.81 1,171,872
2024-08-12 $52.99 $53.18 $52.90 $53.05 $53.05 1,327,858
2024-08-09 $52.71 $53.08 $52.64 $53.05 $53.05 1,038,966
2024-08-08 $52.51 $52.88 $52.42 $52.78 $52.78 1,058,317
2024-08-07 $52.74 $52.91 $52.12 $52.17 $52.17 1,512,660
2024-08-06 $51.12 $51.97 $51.05 $51.72 $51.72 2,562,508
2024-08-05 $51.05 $52.11 $51.05 $51.79 $51.79 1,861,719
2024-08-02 $53.21 $53.40 $52.76 $53.11 $53.11 2,137,879
2024-08-01 $54.42 $54.52 $53.56 $53.83 $53.83 3,286,217
2024-07-31 $55.32 $55.44 $55.09 $55.20 $55.20 1,493,120
2024-07-30 $54.64 $54.73 $54.49 $54.67 $54.67 1,399,494
2024-07-29 $54.62 $54.62 $54.31 $54.55 $54.55 1,701,652
2024-07-26 $54.56 $54.91 $54.54 $54.83 $54.83 1,047,864
2024-07-25 $54.00 $54.62 $53.99 $54.23 $54.23 1,201,427
2024-07-24 $54.67 $54.79 $54.29 $54.34 $54.34 1,657,234
2024-07-23 $54.75 $54.85 $54.72 $54.74 $54.74 1,059,023
2024-07-22 $55.04 $55.17 $54.92 $55.12 $55.12 1,010,417
2024-07-19 $54.70 $54.78 $54.56 $54.64 $54.64 875,453
2024-07-18 $55.49 $55.62 $54.93 $54.99 $54.99 1,494,836
2024-07-17 $55.14 $55.48 $55.14 $55.36 $55.36 1,634,640
2024-07-16 $54.60 $55.11 $54.57 $55.11 $55.11 1,857,403
2024-07-15 $55.05 $55.12 $54.81 $54.85 $54.85 1,397,859
2024-07-12 $55.15 $55.40 $55.13 $55.25 $55.25 1,014,140
2024-07-11 $54.78 $54.98 $54.74 $54.81 $54.81 2,436,096
2024-07-10 $54.17 $54.50 $54.17 $54.46 $54.46 1,865,769
2024-07-09 $53.88 $53.92 $53.64 $53.78 $53.78 2,367,073
2024-07-08 $54.39 $54.42 $54.03 $54.08 $54.08 1,599,899
2024-07-05 $54.39 $54.46 $53.98 $54.33 $54.33 2,129,744
2024-07-03 $53.74 $54.08 $53.73 $54.04 $54.04 1,021,584
2024-07-02 $53.19 $53.41 $53.13 $53.40 $53.40 2,594,406
2024-07-01 $53.49 $53.74 $53.21 $53.31 $53.31 2,992,089
2024-06-28 $52.91 $53.11 $52.82 $53.04 $53.04 1,911,900
2024-06-27 $53.03 $53.04 $52.70 $52.80 $52.80 1,663,517
2024-06-26 $52.73 $52.88 $52.60 $52.80 $52.80 1,436,615
2024-06-25 $53.25 $53.28 $53.03 $53.23 $53.23 1,368,311
2024-06-24 $53.05 $53.38 $53.05 $53.20 $53.20 1,951,550
2024-06-21 $52.58 $52.63 $52.36 $52.53 $52.53 1,641,562
2024-06-20 $52.76 $53.04 $52.73 $52.97 $52.97 2,280,055
2024-06-18 $52.68 $52.86 $52.61 $52.82 $52.82 1,718,406
2024-06-17 $52.32 $52.57 $52.08 $52.56 $52.56 2,704,457
2024-06-14 $52.32 $52.45 $52.08 $52.40 $52.40 2,400,855
2024-06-13 $53.24 $53.24 $52.71 $52.90 $52.90 2,891,915
2024-06-12 $54.05 $54.11 $53.64 $53.73 $53.73 2,798,035
2024-06-11 $53.29 $53.31 $52.91 $53.18 $53.18 4,127,911
2024-06-10 $55.21 $55.58 $55.11 $55.50 $53.94 1,976,330
2024-06-07 $55.73 $55.86 $55.49 $55.52 $53.96 4,558,673
2024-06-06 $55.96 $56.25 $55.96 $56.23 $54.65 31,291,724
2024-06-05 $56.16 $56.16 $55.82 $56.08 $54.51 1,163,117
2024-06-04 $56.08 $56.13 $55.83 $56.02 $54.45 1,310,044
2024-06-03 $56.48 $56.52 $56.16 $56.34 $54.76 4,035,004
2024-05-31 $55.99 $56.27 $55.85 $56.27 $56.27 1,561,880
2024-05-30 $55.42 $55.71 $55.42 $55.60 $55.60 1,213,248
2024-05-29 $55.30 $55.31 $55.03 $55.05 $55.05 893,981
2024-05-28 $56.17 $56.19 $55.77 $55.96 $55.96 1,166,924
2024-05-24 $55.57 $55.84 $55.49 $55.73 $55.73 2,131,897
2024-05-23 $55.95 $56.01 $55.18 $55.29 $55.29 1,317,581
2024-05-22 $55.89 $55.95 $55.56 $55.70 $55.70 1,140,125
2024-05-21 $56.22 $56.37 $56.20 $56.32 $56.32 972,716
2024-05-20 $56.47 $56.54 $56.32 $56.32 $56.32 801,270
2024-05-17 $56.16 $56.43 $56.09 $56.41 $56.41 939,820
2024-05-16 $56.21 $56.26 $56.06 $56.09 $56.09 1,090,460
2024-05-15 $56.27 $56.42 $56.02 $56.40 $56.40 1,479,222
2024-05-14 $55.78 $55.99 $55.75 $55.99 $55.99 989,455
2024-05-13 $55.59 $55.77 $55.52 $55.55 $55.55 1,147,185
2024-05-10 $55.63 $55.70 $55.48 $55.56 $55.56 772,413
2024-05-09 $54.98 $55.37 $54.93 $55.37 $55.37 710,621
2024-05-08 $54.73 $54.95 $54.68 $54.93 $54.93 905,249
2024-05-07 $55.06 $55.19 $54.99 $55.07 $55.07 917,053
2024-05-06 $54.91 $55.03 $54.85 $54.98 $54.98 978,842
2024-05-03 $54.66 $54.73 $54.26 $54.57 $54.57 1,503,962
2024-05-02 $53.95 $54.27 $53.76 $54.20 $54.20 2,425,614
2024-05-01 $53.49 $53.95 $53.28 $53.40 $53.40 1,714,942
2024-04-30 $53.93 $54.08 $53.19 $53.47 $53.47 1,248,702
2024-04-29 $53.99 $54.25 $53.98 $54.17 $54.17 1,235,597
2024-04-26 $53.73 $53.88 $53.58 $53.79 $53.79 1,218,186
2024-04-25 $53.09 $53.58 $52.95 $53.48 $53.48 1,562,046
2024-04-24 $53.75 $53.75 $53.45 $53.66 $53.66 1,113,184
2024-04-23 $53.51 $53.92 $53.46 $53.84 $53.84 1,194,444
2024-04-22 $53.10 $53.58 $53.03 $53.42 $53.42 1,291,601
2024-04-19 $52.63 $52.90 $52.59 $52.82 $52.82 1,966,962
2024-04-18 $52.61 $52.86 $52.43 $52.54 $52.54 1,453,582
2024-04-17 $52.69 $52.82 $52.32 $52.54 $52.54 1,796,789
2024-04-16 $52.58 $52.59 $52.19 $52.34 $52.34 1,864,886
2024-04-15 $53.83 $53.90 $53.06 $53.17 $53.17 2,043,787
2024-04-12 $53.67 $53.84 $53.18 $53.23 $53.23 2,180,139
2024-04-11 $54.03 $54.10 $53.38 $53.86 $53.86 1,468,316
2024-04-10 $53.95 $54.11 $53.67 $53.89 $53.89 1,970,846
2024-04-09 $54.83 $54.92 $54.42 $54.59 $54.59 1,669,998
2024-04-08 $54.57 $54.66 $54.42 $54.56 $54.56 1,403,780
2024-04-05 $54.01 $54.27 $53.83 $54.18 $54.18 2,067,412
2024-04-04 $54.81 $54.85 $54.04 $54.08 $54.08 1,809,547
2024-04-03 $54.01 $54.43 $54.01 $54.36 $54.36 1,965,168
2024-04-02 $53.83 $53.98 $53.79 $53.93 $53.93 2,426,636
2024-04-01 $54.19 $54.31 $53.94 $54.05 $54.05 2,376,974
2024-03-28 $54.23 $54.44 $54.18 $54.40 $54.40 2,922,464
2024-03-27 $54.20 $54.50 $54.13 $54.50 $54.50 2,569,560
2024-03-26 $54.31 $54.33 $54.10 $54.10 $54.10 3,042,389
2024-03-25 $53.92 $54.20 $53.90 $54.04 $54.04 1,655,962
2024-03-22 $54.13 $54.22 $54.00 $54.03 $54.03 1,838,482
2024-03-21 $54.11 $54.28 $54.05 $54.07 $54.07 2,213,773
2024-03-20 $53.42 $54.16 $53.42 $54.10 $54.10 3,631,465
2024-03-19 $53.38 $53.67 $53.36 $53.55 $53.55 3,397,847
2024-03-18 $53.43 $53.53 $53.26 $53.30 $53.30 4,068,128
2024-03-15 $53.32 $53.47 $53.19 $53.34 $53.34 6,165,253
2024-03-14 $53.46 $53.46 $52.90 $53.07 $53.07 36,293,096
2024-03-13 $53.52 $53.75 $53.52 $53.61 $53.61 2,279,400
2024-03-12 $53.35 $53.56 $53.19 $53.54 $53.54 2,994,851
2024-03-11 $53.19 $53.30 $52.98 $53.28 $53.28 1,618,847
2024-03-08 $53.79 $53.91 $53.53 $53.60 $53.60 1,294,660
2024-03-07 $53.42 $53.61 $53.39 $53.55 $53.55 3,236,721
2024-03-06 $53.11 $53.23 $53.01 $53.07 $53.07 1,868,556
2024-03-05 $52.50 $52.75 $52.39 $52.49 $52.49 1,989,315
2024-03-04 $52.37 $52.45 $52.28 $52.35 $52.35 2,161,241
2024-03-01 $52.40 $52.61 $52.17 $52.57 $52.57 1,434,769
2024-02-29 $52.33 $52.43 $51.95 $52.15 $52.15 1,475,204
2024-02-28 $52.04 $52.15 $52.00 $52.05 $52.05 1,140,988
2024-02-27 $52.22 $52.38 $52.22 $52.33 $52.33 1,221,547
2024-02-26 $52.27 $52.29 $52.00 $52.11 $52.11 1,186,090
2024-02-23 $52.25 $52.38 $52.20 $52.31 $52.31 1,477,830
2024-02-22 $52.21 $52.26 $52.03 $52.22 $52.22 2,227,599
2024-02-21 $51.68 $51.88 $51.64 $51.85 $51.85 1,705,713
2024-02-20 $51.78 $51.91 $51.68 $51.75 $51.75 1,697,283
2024-02-16 $51.37 $51.63 $51.30 $51.43 $51.43 1,763,305
2024-02-15 $50.98 $51.41 $50.90 $51.40 $51.40 2,367,038
2024-02-14 $50.68 $50.83 $50.60 $50.82 $50.82 2,608,205
2024-02-13 $50.79 $50.88 $50.28 $50.46 $50.46 1,584,131
2024-02-12 $50.92 $51.23 $50.92 $51.13 $51.13 1,945,276
2024-02-09 $50.68 $50.89 $50.59 $50.87 $50.87 1,631,649
2024-02-08 $50.92 $50.95 $50.70 $50.91 $50.91 1,866,742
2024-02-07 $51.25 $51.28 $51.00 $51.11 $51.11 2,101,101
2024-02-06 $50.96 $51.30 $50.89 $51.29 $51.29 1,582,288
2024-02-05 $50.96 $51.07 $50.73 $50.95 $50.95 2,279,996
2024-02-02 $51.44 $51.55 $51.17 $51.37 $51.37 2,363,719
2024-02-01 $51.59 $51.82 $51.37 $51.80 $51.80 1,824,753
2024-01-31 $52.09 $52.20 $51.48 $51.54 $51.54 2,344,361
2024-01-30 $51.66 $51.84 $51.54 $51.82 $51.82 1,679,651
2024-01-29 $51.53 $51.85 $51.45 $51.80 $51.80 2,194,166
2024-01-26 $51.60 $51.71 $51.51 $51.59 $51.59 2,339,705
2024-01-25 $51.37 $51.47 $51.09 $51.45 $51.45 7,325,074
2024-01-24 $51.68 $51.75 $51.39 $51.41 $51.41 2,271,517
2024-01-23 $51.00 $51.11 $50.85 $51.05 $51.05 1,479,843
2024-01-22 $51.12 $51.34 $51.09 $51.22 $51.22 1,202,957
2024-01-19 $50.85 $51.04 $50.63 $51.03 $51.03 1,390,221
2024-01-18 $50.79 $51.00 $50.69 $51.00 $51.00 1,471,220
2024-01-17 $50.56 $50.72 $50.43 $50.69 $50.69 1,749,870
2024-01-16 $51.51 $51.51 $51.10 $51.19 $51.19 2,059,406
2024-01-12 $52.22 $52.37 $51.96 $52.04 $52.04 1,850,044
2024-01-11 $52.03 $52.11 $51.49 $51.91 $51.91 1,264,213
2024-01-10 $51.93 $52.02 $51.83 $51.94 $51.94 1,442,920
2024-01-09 $51.86 $51.94 $51.72 $51.78 $51.78 1,373,574
2024-01-08 $52.03 $52.38 $51.94 $52.38 $52.38 1,963,692
2024-01-05 $51.92 $52.47 $51.85 $52.02 $52.02 1,948,708
2024-01-04 $51.76 $52.09 $51.70 $51.83 $51.83 1,433,190
2024-01-03 $51.32 $51.73 $51.22 $51.60 $51.60 2,105,212
2024-01-02 $51.71 $52.04 $51.71 $51.76 $51.76 2,725,581
2023-12-29 $52.12 $52.25 $51.97 $52.10 $52.10 2,133,235
2023-12-28 $52.17 $52.28 $52.00 $52.03 $52.03 1,646,767
2023-12-27 $51.97 $52.23 $51.85 $52.18 $52.18 1,526,731
2023-12-26 $51.72 $52.00 $51.72 $51.90 $51.90 1,248,423
2023-12-22 $51.78 $51.89 $51.61 $51.76 $51.76 2,089,206
2023-12-21 $51.23 $51.53 $51.18 $51.48 $51.48 1,681,949
2023-12-20 $51.26 $51.33 $50.68 $50.69 $50.69 1,248,416
2023-12-19 $51.97 $52.21 $51.97 $52.18 $52.18 2,174,696
2023-12-18 $51.85 $51.93 $51.64 $51.74 $51.74 1,923,958
2023-12-15 $51.88 $51.97 $51.55 $51.56 $51.56 2,057,376
2023-12-14 $52.04 $52.42 $51.98 $52.25 $52.25 2,290,757
2023-12-13 $51.14 $51.88 $50.44 $51.87 $51.87 1,836,909
2023-12-12 $51.02 $51.17 $50.90 $51.15 $51.15 1,913,959
2023-12-11 $51.07 $51.22 $51.02 $51.17 $51.17 1,270,062
2023-12-08 $50.88 $51.19 $50.76 $51.11 $51.11 1,599,032
2023-12-07 $50.85 $51.15 $50.70 $51.04 $51.04 1,464,782
2023-12-06 $51.06 $51.14 $50.67 $50.68 $50.68 1,832,020
2023-12-05 $50.60 $50.73 $50.52 $50.56 $50.56 1,332,046
2023-12-04 $50.58 $50.83 $50.51 $50.67 $50.67 1,663,684
2023-12-01 $50.56 $51.15 $50.18 $51.08 $51.08 1,231,908
2023-11-30 $50.60 $50.64 $50.41 $50.51 $50.51 2,328,991
2023-11-29 $50.55 $50.72 $50.40 $50.52 $50.52 1,601,612
2023-11-28 $50.33 $50.66 $50.27 $50.50 $50.50 1,310,535
2023-11-27 $50.39 $50.46 $50.26 $50.37 $50.37 1,123,958
2023-11-24 $50.28 $50.57 $50.28 $50.57 $50.57 799,731
2023-11-22 $49.92 $50.04 $49.77 $50.02 $50.02 1,143,756
2023-11-21 $50.18 $50.25 $49.97 $50.03 $50.03 1,384,016
2023-11-20 $50.05 $50.31 $50.01 $50.23 $50.23 1,417,568
2023-11-17 $49.85 $50.16 $49.83 $50.13 $50.13 1,142,069
2023-11-16 $49.34 $49.53 $49.22 $49.34 $49.34 1,630,061
2023-11-15 $49.57 $49.68 $49.44 $49.50 $49.50 1,745,683
2023-11-14 $49.16 $49.71 $49.08 $49.68 $49.68 4,357,257
2023-11-13 $48.13 $48.54 $48.11 $48.47 $48.47 1,156,411
2023-11-10 $48.01 $48.26 $47.71 $48.23 $48.23 1,549,144
2023-11-09 $48.38 $48.46 $47.92 $47.95 $47.95 1,637,590
2023-11-08 $48.02 $48.12 $47.78 $47.92 $47.92 1,092,305
2023-11-07 $48.16 $48.26 $48.03 $48.20 $48.20 1,840,564
2023-11-06 $48.86 $48.96 $48.58 $48.68 $48.68 2,520,426
2023-11-03 $48.85 $49.06 $48.72 $48.93 $48.93 1,786,139
2023-11-02 $48.28 $48.51 $48.17 $48.48 $48.48 2,477,006
2023-11-01 $47.36 $47.70 $47.26 $47.64 $47.64 1,759,850
2023-10-31 $47.15 $47.32 $47.01 $47.23 $47.23 2,228,567
2023-10-30 $46.98 $47.14 $46.86 $47.11 $47.11 1,849,090
2023-10-27 $47.10 $47.15 $46.45 $46.57 $46.57 2,176,746
2023-10-26 $46.94 $47.96 $46.64 $46.79 $46.79 2,833,253
2023-10-25 $47.17 $47.40 $47.02 $47.09 $47.09 2,294,103
2023-10-24 $47.12 $47.31 $45.89 $47.24 $47.24 2,072,893
2023-10-23 $46.93 $47.37 $46.78 $47.07 $47.07 2,341,169
2023-10-20 $47.37 $47.52 $46.07 $47.10 $47.10 4,935,892
2023-10-19 $47.79 $48.10 $47.55 $47.66 $47.66 22,337,208
2023-10-18 $48.54 $48.59 $48.04 $48.10 $48.10 1,544,917
2023-10-17 $48.48 $49.10 $48.48 $48.88 $48.88 2,359,628
2023-10-16 $48.57 $48.86 $48.27 $48.83 $48.83 1,367,666
2023-10-13 $48.60 $49.53 $48.27 $48.39 $48.39 1,239,201
2023-10-12 $49.23 $49.29 $48.59 $48.78 $48.78 1,473,754
2023-10-11 $49.34 $49.40 $48.96 $49.21 $49.21 1,401,880
2023-10-10 $48.88 $49.23 $48.88 $49.06 $49.06 1,708,164
2023-10-09 $48.03 $48.42 $47.96 $48.32 $48.32 1,399,624
2023-10-06 $47.60 $48.49 $47.49 $48.36 $48.36 1,614,302
2023-10-05 $47.53 $47.83 $47.51 $47.79 $47.79 2,115,924
2023-10-04 $47.42 $47.44 $46.91 $47.25 $47.25 1,981,660
2023-10-03 $47.65 $47.77 $47.36 $47.51 $47.51 2,412,144
2023-10-02 $48.65 $48.72 $48.03 $48.15 $48.15 2,018,307
2023-09-29 $49.53 $49.53 $48.83 $48.93 $48.93 1,700,437
2023-09-28 $48.89 $49.40 $48.86 $49.27 $49.27 1,724,386
2023-09-27 $49.09 $49.09 $48.53 $48.83 $48.83 1,277,022
2023-09-26 $49.16 $49.33 $48.89 $48.93 $48.93 1,673,170
2023-09-25 $49.31 $49.49 $49.11 $49.48 $49.48 2,874,865
2023-09-22 $49.96 $50.13 $49.69 $49.73 $49.73 2,798,731
2023-09-21 $50.05 $50.17 $49.72 $49.73 $49.73 1,441,543
2023-09-20 $50.75 $50.97 $50.35 $50.39 $50.39 1,521,597
2023-09-19 $50.52 $50.64 $50.24 $50.53 $50.53 2,254,079
2023-09-18 $50.29 $50.29 $50.03 $50.20 $50.20 1,394,235
2023-09-15 $50.47 $50.71 $50.32 $50.35 $50.35 1,781,882
2023-09-14 $50.11 $50.47 $50.03 $50.44 $50.44 1,357,447
2023-09-13 $49.71 $49.82 $49.53 $49.63 $49.63 1,806,156
2023-09-12 $49.54 $49.80 $49.46 $49.65 $49.65 1,456,955
2023-09-11 $49.46 $49.70 $49.45 $49.63 $49.63 1,352,922
2023-09-08 $48.89 $49.08 $48.80 $48.95 $48.95 1,087,694
2023-09-07 $48.95 $49.13 $48.87 $48.99 $48.99 960,954
2023-09-06 $49.14 $49.26 $48.91 $49.07 $49.07 1,582,895
2023-09-05 $49.48 $49.51 $49.11 $49.15 $49.15 1,814,595
2023-09-01 $49.92 $49.95 $48.78 $49.51 $49.51 1,434,865
2023-08-31 $49.65 $49.69 $49.28 $49.41 $49.41 2,242,070
2023-08-30 $49.71 $49.99 $49.47 $49.55 $49.55 1,234,824
2023-08-29 $48.94 $49.59 $48.86 $49.59 $49.59 1,774,781
2023-08-28 $48.86 $49.02 $48.82 $48.98 $48.98 2,099,732
2023-08-25 $48.54 $48.67 $48.11 $48.52 $48.52 2,534,878
2023-08-24 $48.47 $48.70 $48.18 $48.20 $48.20 2,550,541
2023-08-23 $48.45 $48.81 $48.15 $48.75 $48.75 3,610,873
2023-08-22 $48.60 $49.18 $48.33 $48.37 $48.37 1,654,390
2023-08-21 $48.34 $48.56 $48.15 $48.39 $48.39 2,987,874
2023-08-18 $47.94 $48.33 $47.74 $48.25 $48.25 3,529,420
2023-08-17 $48.60 $48.74 $48.23 $48.31 $48.31 3,689,140
2023-08-16 $48.57 $48.85 $48.41 $48.41 $48.41 2,750,919
2023-08-15 $49.04 $49.13 $48.71 $48.80 $48.80 1,339,118
2023-08-14 $49.24 $49.68 $49.03 $49.41 $49.41 1,505,598
2023-08-11 $49.64 $49.85 $49.51 $49.71 $49.71 1,014,619
2023-08-10 $50.26 $50.52 $49.89 $49.94 $49.94 1,705,699
2023-08-09 $49.76 $49.95 $49.64 $49.75 $49.75 1,251,660
2023-08-08 $49.37 $49.65 $49.20 $49.63 $49.63 2,075,822
2023-08-07 $49.93 $50.19 $49.78 $50.07 $50.07 2,542,126
2023-08-04 $49.74 $50.19 $49.03 $49.68 $49.68 2,803,696
2023-08-03 $49.18 $49.53 $49.00 $49.41 $49.41 1,851,050
2023-08-02 $49.81 $49.85 $49.40 $49.53 $49.53 2,090,666
2023-08-01 $50.63 $50.73 $50.29 $50.45 $50.45 2,785,291
2023-07-31 $51.12 $51.23 $50.96 $51.05 $51.05 1,789,347
2023-07-28 $51.07 $51.25 $50.96 $51.06 $51.06 2,069,231
2023-07-27 $51.16 $51.16 $50.67 $50.73 $50.73 2,551,771
2023-07-26 $50.62 $51.18 $50.59 $51.05 $51.05 2,941,712
2023-07-25 $50.69 $50.92 $50.62 $50.83 $50.83 3,376,027
2023-07-24 $50.58 $50.82 $50.55 $50.68 $50.68 2,849,016
2023-07-21 $50.79 $50.79 $50.56 $50.71 $50.71 6,101,516
2023-07-20 $50.75 $50.94 $50.11 $50.71 $50.71 37,092,131
2023-07-19 $50.52 $50.61 $50.36 $50.50 $50.50 1,130,665
2023-07-18 $49.99 $50.45 $49.99 $50.33 $50.33 1,023,287
2023-07-17 $49.72 $49.99 $49.69 $49.89 $49.89 796,740
2023-07-14 $50.25 $50.27 $49.89 $49.90 $49.90 886,820
2023-07-13 $50.00 $50.37 $50.00 $50.30 $50.30 1,772,755
2023-07-12 $49.38 $49.77 $49.37 $49.65 $49.65 1,527,000
2023-07-11 $48.42 $48.77 $48.42 $48.73 $48.73 1,242,012
2023-07-10 $48.10 $48.33 $48.10 $48.27 $48.27 1,683,476
2023-07-07 $47.78 $48.40 $47.78 $48.21 $48.21 1,766,108
2023-07-06 $47.92 $47.94 $47.46 $47.71 $47.71 1,869,028
2023-07-05 $48.86 $48.86 $48.53 $48.59 $48.59 1,287,276
2023-07-03 $49.08 $49.20 $48.56 $49.14 $49.14 911,709
2023-06-30 $48.85 $49.02 $48.83 $48.94 $48.94 1,143,529
2023-06-29 $48.18 $48.46 $48.17 $48.46 $48.46 2,149,478
2023-06-28 $48.48 $48.53 $48.27 $48.48 $48.48 3,901,694
2023-06-27 $48.30 $48.47 $48.12 $48.47 $48.47 1,452,933
2023-06-26 $47.94 $48.18 $47.76 $48.10 $48.10 1,148,160
2023-06-23 $47.92 $48.04 $47.50 $47.90 $47.90 1,478,269
2023-06-22 $48.77 $49.44 $48.60 $48.62 $48.62 1,366,029
2023-06-21 $48.83 $49.20 $48.70 $49.06 $49.06 1,346,439
2023-06-20 $49.04 $49.04 $48.72 $48.79 $48.79 1,033,793
2023-06-16 $49.78 $49.78 $49.38 $49.39 $49.39 1,518,071
2023-06-15 $49.11 $49.59 $49.06 $49.52 $49.52 1,120,495
2023-06-14 $49.11 $49.31 $48.72 $49.00 $49.00 1,869,784
2023-06-13 $48.64 $48.77 $48.59 $48.67 $48.67 1,283,243
2023-06-12 $48.23 $48.26 $48.04 $48.15 $48.15 1,185,737
2023-06-09 $48.27 $48.28 $48.13 $48.20 $48.20 1,759,922
2023-06-08 $48.01 $48.28 $47.93 $48.26 $48.26 1,122,106
2023-06-07 $47.92 $48.03 $47.67 $47.70 $47.70 1,776,698
2023-06-06 $48.91 $49.32 $48.85 $49.28 $47.96 2,256,630
2023-06-05 $49.04 $49.11 $48.81 $48.83 $47.52 1,846,747
2023-06-02 $48.85 $49.16 $48.85 $49.11 $49.11 1,697,873
2023-06-01 $47.85 $48.39 $47.76 $48.33 $48.33 1,787,664
2023-05-31 $47.68 $47.69 $47.27 $47.60 $47.60 4,592,151
2023-05-30 $48.51 $48.55 $48.10 $48.25 $48.25 1,796,621
2023-05-26 $48.39 $49.02 $48.39 $48.67 $48.67 992,426
2023-05-25 $48.40 $48.41 $48.09 $48.30 $48.30 1,647,516
2023-05-24 $48.93 $48.94 $48.57 $48.60 $48.60 1,206,620
2023-05-23 $49.44 $49.61 $49.17 $49.32 $49.32 1,084,171
2023-05-22 $49.68 $49.82 $49.62 $49.76 $49.76 1,846,991
2023-05-19 $49.75 $49.85 $49.60 $49.75 $49.75 894,703
2023-05-18 $49.49 $49.53 $49.23 $49.53 $49.53 852,061
2023-05-17 $49.57 $49.78 $49.34 $49.71 $49.71 1,235,785
2023-05-16 $49.75 $49.80 $49.41 $49.41 $49.41 711,031
2023-05-15 $49.72 $50.04 $49.69 $50.01 $50.01 730,419
2023-05-12 $49.72 $49.80 $49.40 $49.59 $49.59 936,790
2023-05-11 $49.55 $49.67 $49.28 $49.64 $49.64 1,215,668
2023-05-10 $50.32 $50.32 $49.68 $50.03 $50.03 1,031,465
2023-05-09 $49.98 $50.24 $49.83 $50.15 $50.15 847,432
2023-05-08 $50.24 $50.41 $50.17 $50.24 $50.24 1,162,144
2023-05-05 $49.72 $50.30 $49.67 $50.21 $50.21 960,033
2023-05-04 $49.37 $49.48 $49.14 $49.29 $49.29 1,309,150
2023-05-03 $49.54 $49.86 $49.41 $49.44 $49.44 1,164,110
2023-05-02 $49.69 $49.69 $49.09 $49.41 $49.41 1,242,553
2023-05-01 $50.29 $50.46 $50.08 $50.13 $50.13 1,392,445
2023-04-28 $49.86 $50.24 $49.71 $50.22 $50.22 1,424,844
2023-04-27 $49.89 $50.38 $49.77 $50.23 $50.23 1,884,558
2023-04-26 $49.85 $50.00 $49.53 $49.59 $49.59 1,726,015
2023-04-25 $49.93 $49.99 $49.46 $49.47 $49.47 1,905,281
2023-04-24 $50.01 $50.50 $49.99 $50.19 $50.19 1,072,909
2023-04-21 $49.93 $50.02 $49.62 $50.00 $50.00 1,460,172
2023-04-20 $49.84 $50.05 $49.72 $49.93 $49.93 1,519,854
2023-04-19 $49.97 $50.12 $49.95 $50.10 $50.10 999,559
2023-04-18 $50.16 $50.17 $49.98 $50.15 $50.15 1,270,511
2023-04-17 $49.81 $49.88 $49.62 $49.87 $49.87 1,115,916
2023-04-14 $50.13 $50.29 $49.79 $49.96 $49.96 1,152,112
2023-04-13 $49.97 $50.14 $49.85 $50.09 $50.09 1,136,451
2023-04-12 $49.82 $49.87 $49.51 $49.65 $49.65 1,542,477
2023-04-11 $49.20 $49.40 $49.09 $49.31 $49.31 1,653,122
2023-04-10 $48.71 $49.06 $48.71 $49.03 $49.03 2,272,690
2023-04-06 $48.82 $49.21 $48.82 $49.05 $49.05 1,388,044
2023-04-05 $48.85 $48.95 $48.54 $48.75 $48.75 3,450,745
2023-04-04 $49.25 $49.27 $48.91 $49.05 $49.05 1,843,529
2023-04-03 $48.80 $49.15 $48.80 $49.10 $49.10 1,979,554
2023-03-31 $48.58 $48.67 $48.44 $48.53 $48.53 1,826,553
2023-03-30 $48.34 $48.49 $48.29 $48.35 $48.35 3,231,225
2023-03-29 $47.71 $47.92 $47.64 $47.81 $47.81 1,795,425
2023-03-28 $47.04 $47.41 $47.04 $47.28 $47.28 1,956,411
2023-03-27 $46.96 $47.14 $46.80 $47.10 $47.10 2,227,157
2023-03-24 $46.24 $46.55 $46.02 $46.49 $46.49 2,688,967
2023-03-23 $47.37 $47.50 $46.56 $46.75 $46.75 2,746,321
2023-03-22 $47.27 $47.77 $46.95 $46.95 $46.95 3,032,302
2023-03-21 $47.25 $47.34 $47.01 $47.24 $47.24 3,502,344
2023-03-20 $46.10 $46.58 $46.02 $46.37 $46.37 7,104,880
2023-03-17 $45.81 $46.66 $45.42 $45.61 $45.61 25,293,977
2023-03-16 $45.55 $46.44 $45.42 $46.44 $46.44 1,807,813
2023-03-15 $45.79 $46.04 $45.34 $46.01 $46.01 3,088,120
2023-03-14 $47.59 $47.75 $47.34 $47.68 $47.68 1,988,208
2023-03-13 $47.12 $47.57 $46.93 $47.14 $47.14 2,958,093
2023-03-10 $48.25 $48.45 $47.76 $47.86 $47.86 2,379,637
2023-03-09 $48.88 $49.04 $48.37 $48.43 $48.43 1,586,055
2023-03-08 $48.73 $49.11 $48.73 $48.89 $48.89 1,394,635
2023-03-07 $49.45 $49.48 $48.54 $48.63 $48.63 6,301,282
2023-03-06 $49.54 $49.67 $49.42 $49.51 $49.51 1,664,730
2023-03-03 $49.14 $49.60 $49.05 $49.57 $49.57 1,160,919
2023-03-02 $48.61 $48.91 $48.46 $48.87 $48.87 1,389,709
2023-03-01 $48.91 $48.99 $48.67 $48.82 $48.82 1,404,762
2023-02-28 $48.77 $48.88 $48.52 $48.55 $48.55 1,600,775
2023-02-27 $48.73 $48.90 $48.64 $48.77 $48.77 1,576,269
2023-02-24 $48.19 $48.33 $48.00 $48.24 $48.24 2,223,180
2023-02-23 $48.84 $48.97 $48.52 $48.94 $48.94 1,409,463
2023-02-22 $48.85 $48.91 $48.53 $48.68 $48.68 1,374,695
2023-02-21 $49.29 $49.40 $48.98 $49.05 $49.05 1,336,354
2023-02-17 $49.12 $49.44 $48.99 $49.40 $49.40 3,606,000
2023-02-16 $49.02 $49.58 $49.01 $49.31 $49.31 1,567,568
2023-02-15 $49.04 $49.40 $48.99 $49.40 $49.40 1,635,636
2023-02-14 $49.42 $49.87 $49.23 $49.64 $49.64 2,257,106
2023-02-13 $49.15 $49.54 $49.09 $49.53 $49.53 2,528,611
2023-02-10 $49.21 $49.21 $48.97 $49.16 $49.16 1,186,153
2023-02-09 $49.90 $49.90 $49.21 $49.30 $49.30 1,665,972
2023-02-08 $49.36 $49.37 $49.08 $49.19 $49.19 1,709,301
2023-02-07 $48.75 $49.35 $48.62 $49.30 $49.30 3,154,117
2023-02-06 $48.84 $48.94 $48.51 $48.74 $48.74 2,759,471
2023-02-03 $49.34 $49.58 $49.08 $49.23 $49.23 3,183,282
2023-02-02 $50.27 $50.27 $49.47 $49.75 $49.75 5,010,233
2023-02-01 $49.63 $50.20 $49.23 $50.02 $50.02 5,172,510
2023-01-31 $49.32 $49.67 $49.13 $49.64 $49.64 1,634,118
2023-01-30 $49.57 $49.71 $49.38 $49.40 $49.40 1,480,842
2023-01-27 $49.52 $49.79 $49.45 $49.66 $49.66 1,919,768
2023-01-26 $49.76 $49.78 $49.34 $49.76 $49.76 1,490,200
2023-01-25 $49.25 $49.71 $49.12 $49.71 $49.71 2,953,776
2023-01-24 $49.05 $49.42 $48.84 $49.30 $49.30 2,017,731
2023-01-23 $49.01 $49.35 $48.96 $49.29 $49.29 3,217,577
2023-01-20 $48.67 $49.20 $48.65 $49.20 $49.20 2,737,203
2023-01-19 $48.54 $48.87 $48.47 $48.79 $48.79 2,635,759
2023-01-18 $49.58 $49.58 $48.76 $48.76 $48.76 1,893,101
2023-01-17 $49.14 $49.22 $48.89 $48.97 $48.97 2,981,910
2023-01-13 $48.61 $49.03 $48.49 $49.01 $49.01 2,793,280
2023-01-12 $48.47 $48.92 $48.08 $48.83 $48.83 3,594,873
2023-01-11 $47.82 $47.94 $47.72 $47.93 $47.93 9,288,067
2023-01-10 $47.54 $47.74 $47.40 $47.74 $47.74 2,254,261
2023-01-09 $47.87 $48.04 $47.57 $47.58 $47.58 3,801,149
2023-01-06 $46.61 $47.53 $46.43 $47.47 $47.47 3,800,165
2023-01-05 $46.39 $46.55 $46.26 $46.43 $46.43 2,663,135
2023-01-04 $46.84 $46.92 $46.55 $46.76 $46.76 3,261,519
2023-01-03 $46.27 $46.60 $46.07 $46.25 $46.25 4,511,686
2022-12-30 $45.99 $46.19 $45.81 $45.88 $45.88 2,601,631
2022-12-29 $46.02 $46.31 $46.00 $46.19 $46.19 2,546,518
2022-12-28 $46.19 $46.33 $45.62 $45.62 $45.62 2,849,427
2022-12-27 $46.01 $46.24 $45.84 $46.15 $46.15 3,201,829
2022-12-23 $45.77 $46.05 $45.67 $46.01 $46.01 2,797,333
2022-12-22 $45.86 $45.94 $45.33 $45.76 $45.76 2,703,889
2022-12-21 $45.82 $46.12 $45.77 $46.03 $46.03 3,654,399
2022-12-20 $45.33 $45.68 $45.31 $45.50 $45.50 2,700,426
2022-12-19 $45.32 $45.38 $44.95 $45.05 $45.05 2,887,586
2022-12-16 $44.91 $45.18 $44.79 $45.05 $45.05 3,796,354
2022-12-15 $45.98 $46.00 $45.24 $45.38 $45.38 4,798,236
2022-12-14 $46.45 $46.74 $46.09 $46.47 $46.47 4,729,999
2022-12-13 $46.96 $47.04 $46.30 $46.45 $46.45 3,248,042
2022-12-12 $46.21 $46.34 $46.06 $46.34 $45.81 2,191,276
2022-12-09 $46.24 $46.91 $46.22 $46.30 $45.77 3,275,623
2022-12-08 $46.09 $46.29 $45.95 $46.18 $45.65 2,161,921
2022-12-07 $46.25 $46.33 $45.95 $46.11 $45.58 4,847,805
2022-12-06 $46.26 $46.44 $45.85 $46.13 $45.60 2,922,827
2022-12-05 $46.60 $46.78 $46.04 $46.18 $45.65 3,008,771
2022-12-02 $46.35 $46.82 $46.29 $46.70 $46.17 1,680,942
2022-12-01 $46.93 $46.99 $46.49 $46.73 $46.20 2,923,198
2022-11-30 $46.05 $46.61 $45.64 $46.49 $45.96 3,455,634
2022-11-29 $45.66 $46.07 $45.66 $45.87 $45.35 2,799,035
2022-11-28 $45.82 $45.95 $45.41 $45.47 $44.95 2,891,207
2022-11-25 $45.92 $46.18 $45.91 $46.10 $46.10 872,885
2022-11-23 $45.49 $45.83 $45.41 $45.81 $45.81 2,402,574
2022-11-22 $45.03 $45.41 $45.03 $45.38 $45.38 8,730,011
2022-11-21 $44.64 $44.73 $44.41 $44.69 $44.69 2,263,821
2022-11-18 $45.00 $45.07 $44.80 $45.00 $45.00 2,018,276
2022-11-17 $44.17 $44.84 $44.17 $44.82 $44.82 3,863,073
2022-11-16 $44.95 $45.04 $44.62 $44.82 $44.82 7,747,440
2022-11-15 $45.24 $45.44 $44.43 $44.82 $44.82 8,411,066
2022-11-14 $44.61 $44.94 $44.54 $44.59 $44.59 3,959,949
2022-11-11 $44.65 $45.02 $44.40 $44.89 $44.89 3,402,705
2022-11-10 $43.90 $44.25 $43.57 $44.18 $44.18 8,055,739
2022-11-09 $42.62 $42.90 $42.30 $42.30 $42.30 3,136,440
2022-11-08 $42.73 $43.19 $42.55 $43.00 $43.00 6,357,268
2022-11-07 $42.66 $42.79 $42.49 $42.62 $42.62 4,236,724
2022-11-04 $42.00 $42.52 $41.85 $42.50 $42.50 4,048,195
2022-11-03 $40.65 $41.04 $40.55 $40.89 $40.89 5,890,447
2022-11-02 $41.74 $42.21 $41.10 $41.10 $41.10 7,731,566
2022-11-01 $42.21 $42.21 $41.53 $41.72 $41.72 3,991,683
2022-10-31 $41.29 $41.43 $41.13 $41.29 $41.29 6,820,358
2022-10-28 $41.34 $41.67 $41.18 $41.67 $41.67 2,646,503
2022-10-27 $41.46 $41.77 $41.29 $41.30 $41.30 4,441,413
2022-10-26 $41.18 $41.71 $41.14 $41.49 $41.49 3,586,918
2022-10-25 $40.64 $41.13 $40.58 $41.11 $41.11 3,807,139
2022-10-24 $40.27 $40.59 $40.13 $40.42 $40.42 3,837,343
2022-10-21 $39.26 $40.41 $39.19 $40.38 $40.38 4,957,571
2022-10-20 $39.90 $40.19 $38.94 $39.65 $39.65 15,503,427
2022-10-19 $39.72 $39.89 $39.43 $39.67 $39.67 2,952,498
2022-10-18 $40.35 $40.35 $39.71 $40.02 $40.02 3,028,297
2022-10-17 $39.81 $40.01 $39.77 $39.81 $39.81 2,652,741
2022-10-14 $39.66 $39.81 $38.89 $38.94 $38.94 3,248,543
2022-10-13 $38.18 $39.70 $38.08 $39.55 $39.55 5,876,569
2022-10-12 $38.47 $38.73 $38.39 $38.50 $38.50 4,101,392
2022-10-11 $38.94 $39.32 $38.59 $38.67 $38.67 4,079,437
2022-10-10 $39.37 $39.39 $38.93 $39.14 $39.14 2,605,971
2022-10-07 $39.56 $39.67 $39.13 $39.27 $39.27 2,885,996
2022-10-06 $39.91 $40.04 $39.62 $39.69 $39.69 3,792,234
2022-10-05 $40.38 $40.66 $39.99 $40.45 $40.45 2,957,477
2022-10-04 $40.43 $41.04 $40.35 $41.00 $41.00 3,818,781
2022-10-03 $39.19 $39.67 $39.01 $39.49 $39.49 6,513,821
2022-09-30 $38.69 $39.11 $38.53 $38.53 $38.53 5,235,944
2022-09-29 $38.64 $38.87 $38.26 $38.84 $38.84 4,000,351
2022-09-28 $38.37 $39.33 $38.17 $39.22 $39.22 6,267,834
2022-09-27 $39.03 $39.05 $38.24 $38.45 $38.45 6,902,255
2022-09-26 $39.19 $39.27 $38.51 $38.72 $38.72 12,560,396
2022-09-23 $40.06 $40.06 $39.22 $39.52 $39.52 5,480,636
2022-09-22 $41.28 $41.39 $40.90 $41.05 $41.05 3,000,742
2022-09-21 $41.46 $41.77 $40.94 $40.94 $40.94 5,055,502
2022-09-20 $41.71 $41.90 $41.31 $41.53 $41.53 3,781,375
2022-09-19 $41.50 $42.20 $41.49 $42.19 $42.19 2,868,009
2022-09-16 $41.91 $42.15 $41.79 $42.03 $42.03 3,810,849
2022-09-15 $42.18 $42.47 $42.08 $42.17 $42.17 3,743,385
2022-09-14 $42.26 $42.47 $42.10 $42.34 $42.34 1,834,525
2022-09-13 $42.75 $43.00 $42.13 $42.15 $42.15 1,793,838
2022-09-12 $43.36 $43.68 $43.35 $43.45 $43.45 1,940,581
2022-09-09 $42.99 $42.99 $42.54 $42.79 $42.79 2,252,378
2022-09-08 $41.16 $41.81 $41.16 $41.79 $41.79 2,686,108
2022-09-07 $41.05 $41.69 $41.02 $41.68 $41.68 2,623,054
2022-09-06 $41.95 $41.95 $41.38 $41.48 $41.48 3,619,415
2022-09-02 $42.10 $42.48 $41.51 $41.64 $41.64 2,032,087
2022-09-01 $41.70 $41.78 $41.34 $41.74 $41.74 2,468,915
2022-08-31 $42.52 $42.66 $42.27 $42.28 $42.28 1,945,376
2022-08-30 $43.19 $43.25 $42.51 $42.58 $42.58 2,901,422
2022-08-29 $42.73 $43.13 $42.66 $42.97 $42.97 1,987,538
2022-08-26 $43.87 $44.00 $42.89 $42.93 $42.93 1,543,873
2022-08-25 $43.45 $43.83 $43.41 $43.83 $43.83 2,199,338
2022-08-24 $43.18 $43.57 $43.15 $43.41 $43.41 1,283,990
2022-08-23 $43.26 $43.75 $43.26 $43.49 $43.49 2,618,201
2022-08-22 $43.48 $43.48 $43.18 $43.28 $43.28 2,498,636
2022-08-19 $44.07 $44.07 $43.78 $43.88 $43.88 1,256,776
2022-08-18 $44.61 $44.61 $44.32 $44.45 $44.45 1,417,461
2022-08-17 $44.54 $44.81 $44.36 $44.58 $44.58 1,984,053
2022-08-16 $44.75 $45.07 $44.69 $45.04 $45.04 3,261,608
2022-08-15 $44.83 $44.84 $44.59 $44.79 $44.79 2,402,165
2022-08-12 $45.06 $45.25 $44.87 $45.24 $45.24 1,588,834
2022-08-11 $45.06 $45.19 $44.89 $44.96 $44.96 2,094,432
2022-08-10 $45.01 $45.11 $44.78 $44.93 $44.93 2,325,645
2022-08-09 $44.15 $44.31 $44.03 $44.11 $44.11 2,285,947
2022-08-08 $44.35 $44.48 $44.12 $44.16 $44.16 2,118,119
2022-08-05 $43.68 $44.06 $43.61 $43.98 $43.98 2,339,581
2022-08-04 $43.99 $44.11 $43.90 $44.00 $44.00 2,103,700
2022-08-03 $44.03 $44.05 $43.71 $43.98 $43.98 3,937,840
2022-08-02 $44.12 $44.25 $43.74 $43.75 $43.75 2,085,160
2022-08-01 $44.51 $44.58 $44.20 $44.37 $44.37 3,351,138
2022-07-29 $43.90 $44.34 $43.75 $44.33 $44.33 2,534,784
2022-07-28 $43.66 $43.84 $43.31 $43.77 $43.77 2,446,383
2022-07-27 $43.23 $43.78 $43.06 $43.67 $43.67 4,716,798
2022-07-26 $42.98 $43.12 $42.84 $42.85 $42.85 2,461,194
2022-07-25 $43.43 $43.43 $43.11 $43.31 $43.31 4,177,695
2022-07-22 $43.03 $43.43 $42.68 $42.84 $42.84 5,852,602
2022-07-21 $42.48 $42.99 $42.34 $42.95 $42.95 28,331,664
2022-07-20 $43.07 $43.16 $42.63 $42.84 $42.84 4,212,425
2022-07-19 $43.02 $43.32 $42.89 $43.28 $43.28 2,541,263
2022-07-18 $42.55 $42.68 $42.11 $42.19 $42.19 3,383,645
2022-07-15 $41.61 $41.89 $41.32 $41.86 $41.86 3,750,711
2022-07-14 $41.07 $41.23 $40.66 $41.21 $41.21 2,851,036
2022-07-13 $41.86 $42.25 $41.56 $42.05 $42.05 3,476,172
2022-07-12 $42.00 $42.48 $41.93 $42.18 $42.18 2,175,243
2022-07-11 $42.38 $42.45 $42.17 $42.23 $42.23 2,743,251
2022-07-08 $42.88 $43.03 $42.59 $42.89 $42.89 1,814,612
2022-07-07 $42.57 $42.78 $42.52 $42.73 $42.73 2,517,507
2022-07-06 $41.96 $42.13 $41.63 $42.07 $42.07 3,506,770
2022-07-05 $42.03 $42.29 $41.68 $42.28 $42.28 3,074,727
2022-07-01 $42.87 $43.54 $42.65 $43.54 $43.54 2,161,097
2022-06-30 $42.96 $43.52 $42.81 $43.40 $43.40 3,743,548
2022-06-29 $44.15 $44.22 $43.82 $43.83 $43.83 2,531,445
2022-06-28 $44.55 $44.85 $44.15 $44.18 $44.18 3,813,912
2022-06-27 $44.18 $44.50 $44.12 $44.21 $44.21 3,766,227
2022-06-24 $43.75 $44.33 $43.66 $44.33 $44.33 3,459,570
2022-06-23 $43.54 $43.57 $42.92 $43.33 $43.33 3,740,885
2022-06-22 $43.62 $44.06 $43.39 $43.74 $43.74 4,802,117
2022-06-21 $44.25 $44.35 $44.09 $44.23 $44.23 7,396,474
2022-06-17 $43.86 $43.86 $43.17 $43.38 $43.38 3,922,078
2022-06-16 $43.76 $44.14 $43.48 $43.83 $43.83 3,637,872
2022-06-15 $44.53 $44.90 $43.87 $44.72 $44.72 5,771,354
2022-06-14 $44.26 $44.45 $43.49 $43.86 $43.86 4,836,508
2022-06-13 $44.57 $44.69 $44.08 $44.26 $44.26 5,339,361
2022-06-10 $45.77 $45.79 $45.41 $45.56 $45.56 4,197,076
2022-06-09 $47.35 $47.49 $46.70 $46.70 $46.70 2,945,412
2022-06-08 $49.21 $49.37 $48.96 $49.03 $47.62 2,892,076
2022-06-07 $49.17 $49.81 $49.10 $49.81 $48.38 4,899,952
2022-06-06 $49.86 $49.89 $49.43 $49.53 $48.11 1,897,484
2022-06-03 $49.43 $49.46 $49.19 $49.33 $47.92 2,993,588
2022-06-02 $49.55 $49.93 $49.21 $49.93 $48.50 2,860,854
2022-06-01 $49.76 $49.76 $48.87 $49.17 $47.76 2,678,240
2022-05-31 $49.55 $49.67 $49.29 $49.42 $48.00 3,753,418
2022-05-27 $49.75 $49.91 $49.67 $49.90 $48.47 1,969,529
2022-05-26 $49.26 $49.64 $49.24 $49.56 $48.14 2,454,213
2022-05-25 $48.67 $49.28 $48.67 $49.08 $47.67 2,967,792
2022-05-24 $48.70 $49.13 $48.58 $49.03 $47.62 3,966,491
2022-05-23 $48.47 $48.98 $48.47 $48.84 $47.44 4,189,770
2022-05-20 $48.15 $48.21 $47.41 $47.97 $46.59 3,622,453
2022-05-19 $47.15 $47.87 $47.12 $47.64 $46.27 4,958,015
2022-05-18 $47.90 $47.93 $47.14 $47.20 $45.85 7,879,670
2022-05-17 $47.99 $48.15 $47.79 $48.13 $46.75 3,233,644
2022-05-16 $47.01 $47.45 $46.84 $47.26 $45.90 3,097,499
2022-05-13 $46.60 $47.06 $46.48 $47.02 $45.67 2,997,655
2022-05-12 $45.88 $46.29 $45.63 $45.98 $44.66 4,164,740
2022-05-11 $46.56 $47.05 $46.05 $46.11 $44.79 4,428,182
2022-05-10 $46.78 $46.99 $45.97 $46.31 $44.98 5,009,615
2022-05-09 $46.61 $46.63 $46.01 $46.15 $44.83 4,922,242
2022-05-06 $47.46 $47.53 $47.04 $47.33 $45.97 5,033,696
2022-05-05 $48.28 $48.28 $47.12 $47.56 $46.20 5,327,008
2022-05-04 $48.21 $48.95 $47.66 $48.85 $47.45 3,527,010
2022-05-03 $47.88 $48.22 $47.86 $48.07 $46.69 3,322,651
2022-05-02 $47.62 $47.65 $46.97 $47.45 $46.09 4,395,816
2022-04-29 $48.27 $48.51 $47.54 $47.61 $46.24 3,191,820
2022-04-28 $47.84 $48.16 $47.38 $48.09 $46.71 3,162,200
2022-04-27 $47.50 $47.72 $47.22 $47.48 $46.12 7,424,429
2022-04-26 $48.04 $48.14 $47.28 $47.28 $45.92 4,289,623
2022-04-25 $48.23 $48.53 $47.75 $48.45 $47.06 3,888,241
2022-04-22 $49.59 $49.59 $48.77 $48.82 $47.42 2,839,951
2022-04-21 $50.59 $50.75 $49.64 $49.73 $48.30 6,177,847
2022-04-20 $50.17 $50.39 $50.12 $50.26 $48.82 2,392,072
2022-04-19 $49.50 $49.88 $49.46 $49.87 $48.44 2,470,924
2022-04-18 $49.69 $49.98 $49.54 $49.66 $48.24 2,218,731
2022-04-14 $50.03 $50.04 $49.72 $49.79 $48.36 2,251,734
2022-04-13 $49.40 $49.89 $49.35 $49.89 $48.46 2,937,766
2022-04-12 $49.77 $49.83 $49.28 $49.37 $47.95 3,667,519
2022-04-11 $50.09 $50.09 $49.65 $49.68 $48.25 2,615,913
2022-04-08 $49.69 $50.11 $49.64 $49.96 $48.53 2,903,208
2022-04-07 $49.82 $49.87 $49.28 $49.75 $48.32 4,835,823
2022-04-06 $49.64 $49.93 $49.42 $49.67 $48.25 3,569,760
2022-04-05 $50.27 $50.54 $49.94 $50.06 $48.62 3,073,161
2022-04-04 $50.58 $50.72 $50.41 $50.66 $49.21 4,608,528
2022-04-01 $50.66 $50.78 $50.40 $50.78 $49.32 3,254,913
2022-03-31 $50.70 $50.87 $50.19 $50.26 $48.82 3,619,790
2022-03-30 $51.06 $51.24 $50.72 $51.04 $49.58 4,544,343
2022-03-29 $51.21 $51.22 $50.68 $51.05 $49.59 5,241,353
2022-03-28 $50.23 $50.23 $49.87 $50.18 $48.74 3,874,392
2022-03-25 $50.18 $50.44 $50.10 $50.42 $48.97 2,238,467
2022-03-24 $50.08 $50.28 $49.94 $50.21 $48.77 2,756,037
2022-03-23 $49.89 $50.10 $49.83 $49.87 $48.44 4,122,199
2022-03-22 $50.39 $50.54 $50.21 $50.41 $48.96 4,052,330
2022-03-21 $50.00 $50.12 $49.66 $49.83 $48.40 4,150,298
2022-03-18 $49.27 $49.97 $49.16 $49.93 $48.50 4,547,551
2022-03-17 $49.05 $49.80 $49.05 $49.71 $48.28 3,796,107
2022-03-16 $48.79 $49.39 $48.01 $49.37 $47.95 4,606,636
2022-03-15 $47.87 $48.14 $47.57 $48.06 $46.68 5,638,731
2022-03-14 $47.85 $48.15 $47.54 $47.72 $46.35 7,068,556
2022-03-11 $47.85 $47.99 $47.08 $47.16 $45.81 16,882,766
2022-03-10 $47.35 $47.82 $47.26 $47.47 $46.11 4,694,165
2022-03-09 $47.80 $48.30 $47.37 $47.95 $46.58 7,353,739
2022-03-08 $46.35 $46.98 $45.73 $46.16 $44.84 8,957,091
2022-03-07 $46.81 $46.86 $45.47 $45.64 $44.33 9,698,672
2022-03-04 $47.16 $47.25 $46.64 $47.09 $45.74 7,579,638
2022-03-03 $49.16 $49.26 $48.34 $48.56 $47.17 7,165,275
2022-03-02 $49.19 $49.56 $49.03 $49.46 $48.04 6,899,496
2022-03-01 $49.65 $49.83 $48.44 $48.74 $47.34 7,725,346
2022-02-28 $49.97 $50.53 $49.70 $49.95 $48.52 5,246,044
2022-02-25 $50.31 $51.20 $50.31 $51.13 $49.66 4,431,289
2022-02-24 $49.04 $49.70 $48.62 $49.63 $48.21 10,738,773
2022-02-23 $52.01 $52.01 $51.10 $51.18 $49.71 4,198,264
2022-02-22 $51.58 $51.84 $51.15 $51.42 $49.95 4,589,600
2022-02-18 $52.33 $52.47 $52.00 $52.19 $50.69 2,860,525
2022-02-17 $52.56 $52.65 $52.27 $52.37 $50.87 2,785,668
2022-02-16 $52.48 $53.10 $52.48 $53.00 $51.48 3,922,356
2022-02-15 $52.53 $52.76 $52.34 $52.74 $51.23 3,128,662
2022-02-14 $52.24 $52.27 $51.77 $52.10 $50.61 5,622,729
2022-02-11 $53.00 $53.29 $52.37 $52.54 $51.03 7,301,091
2022-02-10 $52.94 $53.64 $52.88 $53.03 $51.51 5,013,889
2022-02-09 $53.24 $53.42 $53.24 $53.35 $51.82 3,472,083
2022-02-08 $52.60 $52.92 $52.47 $52.88 $51.36 3,579,930
2022-02-07 $52.21 $52.62 $52.20 $52.40 $50.90 4,032,138
2022-02-04 $51.73 $52.32 $51.73 $52.10 $50.61 6,865,325
2022-02-03 $52.29 $52.42 $52.08 $52.15 $50.65 4,483,492
2022-02-02 $52.29 $52.41 $52.06 $52.30 $50.80 4,090,816
2022-02-01 $51.76 $51.99 $51.52 $51.97 $50.48 5,629,317
2022-01-31 $50.93 $51.47 $50.78 $51.44 $49.97 4,612,018
2022-01-28 $50.63 $51.05 $50.37 $51.04 $49.58 6,846,368
2022-01-27 $51.34 $51.72 $50.85 $51.07 $49.61 8,375,698
2022-01-26 $51.74 $51.80 $50.80 $51.09 $49.63 5,097,824
2022-01-25 $50.68 $51.49 $50.32 $51.25 $49.78 5,153,470
2022-01-24 $50.66 $51.01 $49.87 $51.01 $49.55 8,759,884
2022-01-21 $51.95 $52.05 $51.52 $51.56 $50.08 5,849,196
2022-01-20 $52.56 $52.83 $52.10 $52.14 $50.65 6,073,964
2022-01-19 $52.85 $52.97 $52.58 $52.67 $51.16 4,692,851
2022-01-18 $52.78 $52.94 $51.72 $52.80 $51.29 7,085,277
2022-01-14 $53.02 $53.36 $53.01 $53.33 $51.80 4,506,533
2022-01-13 $53.31 $53.51 $53.09 $53.18 $51.66 3,932,465
2022-01-12 $52.81 $53.09 $52.68 $53.07 $51.55 5,390,989
2022-01-11 $51.97 $52.51 $51.84 $52.48 $50.98 4,114,904
2022-01-10 $51.70 $51.92 $51.49 $51.92 $50.43 4,122,251
2022-01-07 $51.66 $52.07 $51.58 $52.04 $50.55 4,958,299
2022-01-06 $51.67 $51.76 $51.44 $51.56 $50.08 3,501,472
2022-01-05 $51.86 $52.02 $51.36 $51.39 $49.92 3,433,056
2022-01-04 $51.31 $51.69 $51.31 $51.51 $50.03 1,850,474
2022-01-03 $50.80 $50.90 $50.61 $50.84 $49.38 4,962,433
2021-12-31 $50.45 $50.72 $50.33 $50.39 $48.95 1,412,737
2021-12-30 $50.60 $50.68 $50.36 $50.36 $48.92 1,960,772
2021-12-29 $50.65 $50.74 $50.54 $50.63 $49.08 2,702,057
2021-12-28 $50.65 $50.80 $50.55 $50.69 $49.13 2,141,701
2021-12-27 $50.21 $50.62 $50.21 $50.61 $49.06 2,225,797
2021-12-23 $50.12 $50.40 $50.00 $50.31 $48.77 1,668,260
2021-12-22 $49.51 $49.99 $49.36 $49.97 $48.44 2,143,742
2021-12-21 $49.40 $49.62 $49.30 $49.57 $48.05 3,083,978
2021-12-20 $48.93 $49.04 $48.68 $49.04 $47.53 4,328,047
2021-12-17 $49.61 $49.62 $49.18 $49.19 $47.68 3,510,743
2021-12-16 $49.90 $49.97 $49.64 $49.75 $48.22 3,677,630
2021-12-15 $49.20 $49.50 $48.91 $49.46 $47.94 4,979,831
2021-12-14 $49.03 $49.33 $48.93 $49.02 $47.51 3,144,258
2021-12-13 $49.26 $49.31 $48.96 $48.97 $47.47 2,706,873
2021-12-10 $50.63 $50.66 $50.42 $50.62 $48.01 2,077,969
2021-12-09 $50.53 $50.54 $50.36 $50.47 $47.87 1,758,294
2021-12-08 $50.80 $50.86 $50.69 $50.83 $48.22 2,089,550
2021-12-07 $50.51 $50.83 $50.51 $50.78 $48.17 1,927,167
2021-12-06 $49.96 $50.21 $49.79 $50.02 $47.45 4,022,041
2021-12-03 $49.78 $49.82 $49.21 $49.47 $46.93 3,448,761
2021-12-02 $49.31 $49.79 $49.22 $49.67 $47.12 3,786,470
2021-12-01 $49.75 $50.00 $48.80 $48.80 $46.29 5,597,850
2021-11-30 $49.31 $49.37 $48.56 $48.93 $46.42 6,513,562
2021-11-29 $49.75 $49.75 $49.23 $49.38 $46.84 3,226,707
2021-11-26 $49.75 $49.75 $49.10 $49.29 $46.76 2,262,435
2021-11-24 $50.81 $51.04 $50.75 $51.02 $48.40 2,273,358
2021-11-23 $51.14 $51.38 $51.12 $51.34 $48.70 2,138,321
2021-11-22 $51.07 $51.34 $51.02 $51.04 $48.42 1,530,485
2021-11-19 $51.23 $51.23 $51.00 $51.02 $48.40 1,802,318
2021-11-18 $51.67 $51.72 $51.42 $51.71 $49.05 2,301,273
2021-11-17 $51.78 $51.83 $51.68 $51.76 $49.10 1,653,752
2021-11-16 $52.17 $52.19 $51.95 $51.95 $49.28 1,589,887
2021-11-15 $52.30 $52.34 $52.10 $52.13 $49.45 1,711,460
2021-11-12 $52.21 $52.27 $52.10 $52.23 $49.55 1,041,492
2021-11-11 $52.17 $52.20 $52.01 $52.07 $49.39 1,979,724
2021-11-10 $52.36 $52.47 $51.89 $51.91 $49.24 2,384,508
2021-11-09 $52.54 $52.54 $52.18 $52.32 $49.63 2,626,398
2021-11-08 $52.54 $52.63 $52.45 $52.51 $49.81 1,674,627
2021-11-05 $52.45 $52.52 $52.29 $52.50 $49.80 1,497,202
2021-11-04 $52.42 $52.43 $52.12 $52.26 $49.57 2,221,627
2021-11-03 $52.20 $52.64 $51.99 $52.57 $49.87 1,350,296
2021-11-02 $52.30 $52.31 $52.16 $52.22 $49.54 1,423,028
2021-11-01 $52.31 $52.57 $52.27 $52.56 $49.86 2,089,061
2021-10-29 $51.98 $52.07 $51.87 $51.98 $49.31 2,613,972
2021-10-28 $52.24 $52.44 $52.13 $52.40 $49.71 2,132,726
2021-10-27 $52.29 $52.35 $52.03 $52.03 $49.36 2,846,903
2021-10-26 $52.52 $52.55 $52.24 $52.31 $49.62 1,517,704
2021-10-25 $52.20 $52.26 $52.04 $52.16 $49.48 1,458,196
2021-10-22 $52.22 $52.37 $52.01 $52.25 $49.57 3,538,719
2021-10-21 $52.06 $52.22 $51.94 $52.05 $49.38 2,293,003
2021-10-20 $52.22 $52.58 $52.22 $52.51 $49.81 1,694,442
2021-10-19 $52.23 $52.34 $52.17 $52.26 $49.57 1,193,016
2021-10-18 $51.94 $52.07 $51.83 $52.00 $49.33 2,023,747
2021-10-15 $52.17 $52.29 $52.09 $52.24 $49.56 2,503,826
2021-10-14 $51.84 $51.95 $51.76 $51.86 $49.20 2,290,526
2021-10-13 $51.25 $51.51 $51.07 $51.49 $48.84 3,347,160
2021-10-12 $51.30 $51.45 $51.15 $51.25 $48.62 1,999,761
2021-10-11 $51.56 $51.69 $51.21 $51.21 $48.58 1,613,890
2021-10-08 $51.37 $51.42 $51.20 $51.27 $48.64 2,050,026
2021-10-07 $51.09 $51.38 $51.08 $51.16 $48.53 2,693,597
2021-10-06 $50.36 $50.81 $50.18 $50.80 $48.19 3,077,020
2021-10-05 $50.95 $51.34 $50.83 $51.16 $48.53 1,430,625
2021-10-04 $50.96 $51.21 $50.58 $50.76 $48.15 2,168,252
2021-10-01 $50.90 $51.16 $50.55 $50.99 $48.37 2,301,528
2021-09-30 $51.18 $51.22 $50.76 $50.85 $48.24 2,190,582
2021-09-29 $51.36 $51.44 $51.16 $51.22 $48.59 3,046,114
2021-09-28 $51.51 $51.62 $51.07 $51.23 $48.60 2,901,573
2021-09-27 $51.81 $52.07 $51.77 $52.02 $49.35 1,344,249
2021-09-24 $51.36 $51.60 $51.36 $51.48 $48.83 3,127,959
2021-09-23 $51.63 $51.93 $51.56 $51.83 $49.17 2,075,555
2021-09-22 $51.26 $51.68 $51.23 $51.23 $48.60 1,905,855
2021-09-21 $51.13 $51.17 $50.78 $50.84 $48.23 1,639,991
2021-09-20 $50.41 $50.57 $50.02 $50.41 $47.82 2,955,911
2021-09-17 $52.04 $52.05 $51.41 $51.56 $48.91 3,022,972
2021-09-16 $52.25 $52.37 $52.08 $52.32 $49.63 5,634,706
2021-09-15 $52.26 $52.53 $52.20 $52.48 $49.78 2,770,233
2021-09-14 $52.82 $52.82 $52.10 $52.25 $49.57 2,126,666
2021-09-13 $52.59 $52.64 $52.43 $52.64 $49.94 2,806,605
2021-09-10 $52.51 $52.51 $51.96 $51.97 $49.30 1,146,701
2021-09-09 $52.31 $52.49 $52.16 $52.25 $49.57 1,372,935
2021-09-08 $52.54 $52.67 $52.25 $52.31 $49.62 1,677,589
2021-09-07 $52.75 $52.89 $52.73 $52.73 $50.02 2,015,988
2021-09-03 $52.79 $52.92 $52.65 $52.88 $50.16 1,735,003
2021-09-02 $52.59 $52.72 $52.52 $52.63 $49.93 1,970,205
2021-09-01 $52.40 $52.56 $52.33 $52.44 $49.75 2,042,132
2021-08-31 $52.11 $52.11 $51.94 $51.96 $49.29 2,402,246
2021-08-30 $52.17 $52.17 $52.02 $52.06 $49.38 1,107,673
2021-08-27 $51.75 $52.22 $51.63 $52.18 $49.50 1,327,571
2021-08-26 $51.89 $51.91 $51.62 $51.65 $49.00 1,357,162
2021-08-25 $51.93 $52.07 $51.79 $52.02 $49.35 1,176,018
2021-08-24 $51.77 $52.00 $51.70 $51.92 $49.25 1,345,235
2021-08-23 $51.63 $51.81 $51.55 $51.72 $49.06 1,395,928
2021-08-20 $51.00 $51.38 $50.91 $51.33 $48.69 1,049,295
2021-08-19 $51.24 $51.37 $51.03 $51.20 $48.57 2,534,880
2021-08-18 $52.07 $52.29 $51.88 $51.88 $49.21 1,850,891
2021-08-17 $52.09 $52.25 $51.84 $52.08 $49.40 2,449,799
2021-08-16 $52.48 $52.68 $52.32 $52.67 $49.96 2,168,087
2021-08-13 $52.93 $53.01 $52.84 $52.99 $50.27 1,243,180
2021-08-12 $52.77 $52.78 $52.63 $52.76 $50.05 1,765,604
2021-08-11 $52.67 $52.84 $52.60 $52.80 $50.09 1,256,673
2021-08-10 $52.00 $52.30 $51.96 $52.29 $49.60 11,898,188
2021-08-09 $52.08 $52.18 $52.00 $52.07 $49.39 2,681,389
2021-08-06 $52.15 $52.24 $52.08 $52.16 $49.48 1,635,334
2021-08-05 $52.04 $52.21 $52.02 $52.15 $49.47 1,479,621
2021-08-04 $52.10 $52.22 $51.90 $51.93 $49.26 3,106,034
2021-08-03 $52.10 $52.26 $51.75 $52.22 $49.54 2,926,298
2021-08-02 $52.09 $52.16 $51.68 $51.73 $49.07 2,848,202
2021-07-30 $51.69 $51.90 $51.50 $51.62 $48.97 1,745,862
2021-07-29 $52.24 $52.24 $52.04 $52.04 $49.37 1,652,645
2021-07-28 $51.58 $51.84 $51.40 $51.72 $49.06 2,246,148
2021-07-27 $51.40 $51.60 $51.24 $51.55 $48.90 1,935,180
2021-07-26 $51.37 $51.72 $51.30 $51.71 $49.05 3,396,960
2021-07-23 $51.28 $51.42 $51.21 $51.37 $48.73 7,615,719
2021-07-22 $51.43 $51.43 $50.96 $51.10 $48.47 1,113,515
2021-07-21 $50.72 $51.18 $50.66 $51.10 $48.47 1,119,163
2021-07-20 $49.79 $50.37 $49.59 $50.23 $47.65 2,826,128
2021-07-19 $50.18 $50.18 $49.57 $49.80 $47.24 2,258,435
2021-07-16 $51.51 $51.51 $50.92 $50.98 $48.36 1,611,011
2021-07-15 $51.43 $51.52 $51.28 $51.44 $48.80 2,059,026
2021-07-14 $52.10 $52.12 $51.84 $51.91 $49.24 1,439,148
2021-07-13 $52.07 $52.11 $51.78 $51.84 $49.18 1,598,826
2021-07-12 $51.94 $52.19 $51.79 $52.17 $49.49 1,822,414
2021-07-09 $51.75 $52.09 $51.59 $52.05 $49.38 2,039,269
2021-07-08 $50.86 $51.09 $50.68 $50.92 $48.30 1,856,509
2021-07-07 $51.65 $51.75 $51.41 $51.67 $49.02 1,485,873
2021-07-06 $52.09 $52.09 $51.35 $51.55 $48.90 2,314,721
2021-07-02 $51.99 $52.09 $51.76 $52.02 $49.35 1,327,377
2021-07-01 $51.84 $51.95 $51.70 $51.91 $49.24 1,922,259
2021-06-30 $51.70 $51.87 $51.54 $51.76 $49.10 2,227,455
2021-06-29 $52.32 $52.32 $52.05 $52.13 $49.45 1,620,588
2021-06-28 $52.57 $52.57 $52.09 $52.16 $49.48 2,803,630
2021-06-25 $52.75 $52.75 $52.60 $52.71 $50.00 1,216,996
2021-06-24 $52.49 $52.59 $52.39 $52.56 $49.86 1,829,353
2021-06-23 $52.46 $52.46 $52.05 $52.10 $49.42 1,650,152
2021-06-22 $52.33 $52.54 $52.13 $52.40 $49.71 1,411,908
2021-06-21 $51.93 $52.45 $51.82 $52.39 $49.70 2,173,917
2021-06-18 $51.86 $51.94 $51.60 $51.61 $48.96 2,215,273
2021-06-17 $53.30 $53.37 $52.76 $53.02 $50.30 1,958,382
2021-06-16 $53.88 $53.92 $53.31 $53.44 $50.69 1,994,126
2021-06-15 $53.80 $53.84 $53.73 $53.83 $51.06 7,093,595
2021-06-14 $53.76 $53.85 $53.65 $53.84 $51.07 2,764,031
2021-06-11 $53.72 $53.77 $53.58 $53.75 $50.99 1,086,362
2021-06-10 $53.75 $53.86 $53.58 $53.63 $50.87 1,744,479
2021-06-09 $54.64 $54.64 $54.41 $54.45 $50.82 1,522,087
2021-06-08 $54.74 $54.77 $54.50 $54.65 $51.01 1,943,519
2021-06-07 $54.79 $54.79 $54.65 $54.74 $51.09 1,431,275
2021-06-04 $54.61 $54.66 $54.49 $54.63 $50.98 1,492,687
2021-06-03 $54.24 $54.33 $54.12 $54.26 $50.64 1,587,054
2021-06-02 $54.38 $54.53 $54.24 $54.46 $50.83 2,057,993
2021-06-01 $54.33 $54.34 $54.09 $54.10 $50.49 3,407,051
2021-05-28 $53.92 $54.06 $53.80 $53.91 $50.32 5,400,870
2021-05-27 $53.85 $53.94 $53.68 $53.78 $50.19 5,382,978
2021-05-26 $53.49 $53.73 $53.49 $53.62 $50.05 10,962,077
2021-05-25 $53.93 $53.93 $53.57 $53.66 $50.08 1,310,834
2021-05-24 $53.71 $53.92 $53.62 $53.85 $50.26 1,329,809
2021-05-21 $53.56 $53.68 $53.38 $53.58 $50.01 1,986,859
2021-05-20 $53.31 $53.61 $53.18 $53.54 $49.97 1,678,381
2021-05-19 $52.98 $53.27 $52.63 $53.01 $49.48 8,259,227
2021-05-18 $54.07 $54.07 $53.67 $53.69 $50.11 1,418,189
2021-05-17 $53.37 $53.72 $53.31 $53.59 $50.02 1,932,556
2021-05-14 $53.39 $53.73 $53.33 $53.65 $50.07 1,198,924
2021-05-13 $52.41 $53.00 $52.41 $52.88 $49.35 2,342,232
2021-05-12 $52.94 $53.17 $52.36 $52.51 $49.01 3,304,621
2021-05-11 $52.97 $53.35 $52.88 $53.16 $49.62 2,431,395
2021-05-10 $54.19 $54.34 $53.86 $53.90 $50.31 1,827,789
2021-05-07 $53.42 $53.91 $53.31 $53.89 $50.30 2,220,423
2021-05-06 $52.93 $53.33 $52.76 $53.30 $49.75 1,824,583
2021-05-05 $52.48 $52.78 $52.38 $52.68 $49.17 1,645,800
2021-05-04 $52.02 $52.24 $51.66 $51.97 $48.51 2,879,125
2021-05-03 $52.39 $52.59 $52.23 $52.54 $49.04 1,557,455
2021-04-30 $52.28 $52.31 $51.71 $51.89 $48.43 1,739,940
2021-04-29 $52.64 $52.64 $52.17 $52.50 $49.00 1,960,065
2021-04-28 $52.30 $52.60 $52.28 $52.48 $48.98 2,173,082
2021-04-27 $52.12 $52.29 $52.04 $52.20 $48.72 7,563,813
2021-04-26 $52.33 $52.42 $52.26 $52.34 $48.85 3,370,595
2021-04-23 $51.87 $52.31 $51.78 $52.15 $48.67 1,320,597
2021-04-22 $51.97 $51.97 $51.54 $51.63 $48.19 1,917,731
2021-04-21 $51.42 $52.03 $51.36 $51.99 $48.52 2,337,036
2021-04-20 $52.06 $52.06 $51.50 $51.61 $48.17 2,017,076
2021-04-19 $52.86 $52.88 $52.59 $52.73 $49.21 2,423,123
2021-04-16 $52.56 $52.76 $52.48 $52.72 $49.21 1,923,121
2021-04-15 $52.23 $52.30 $52.17 $52.30 $48.81 1,774,791
2021-04-14 $51.70 $52.10 $51.70 $51.91 $48.45 1,788,302
2021-04-13 $51.68 $51.88 $51.58 $51.84 $48.38 6,554,247
2021-04-12 $51.84 $51.88 $51.62 $51.71 $48.26 2,660,201
2021-04-09 $51.75 $51.97 $51.60 $51.89 $48.43 2,255,644
2021-04-08 $51.89 $51.89 $51.62 $51.85 $48.39 2,051,405
2021-04-07 $51.76 $51.90 $51.69 $51.81 $48.36 2,402,603
2021-04-06 $51.58 $51.68 $51.45 $51.60 $48.16 2,645,734
2021-04-05 $51.84 $52.19 $51.73 $52.14 $48.66 2,950,046
2021-04-01 $50.98 $51.47 $50.93 $51.35 $47.93 2,594,536
2021-03-31 $51.03 $51.17 $50.92 $50.97 $47.57 4,072,995
2021-03-30 $51.08 $51.41 $51.08 $51.32 $47.90 2,681,834
2021-03-29 $51.26 $51.40 $51.07 $51.27 $47.85 3,054,819
2021-03-26 $51.14 $51.58 $51.10 $51.54 $48.10 4,093,401
2021-03-25 $50.51 $50.98 $50.31 $50.93 $47.53 3,241,120
2021-03-24 $50.52 $50.92 $50.49 $50.60 $47.23 4,694,132
2021-03-23 $51.14 $51.20 $50.67 $50.74 $47.36 20,070,352
2021-03-22 $51.43 $51.48 $51.27 $51.34 $47.92 3,803,170
2021-03-19 $51.39 $51.57 $51.07 $51.46 $48.03 2,080,272
2021-03-18 $51.64 $52.03 $51.43 $51.45 $48.02 2,455,612
2021-03-17 $51.29 $51.78 $51.18 $51.65 $48.21 3,236,751
2021-03-16 $51.52 $51.52 $51.19 $51.32 $47.90 2,625,312
2021-03-15 $51.38 $51.51 $50.95 $51.39 $47.96 4,561,372
2021-03-12 $51.04 $51.54 $50.96 $51.50 $48.07 3,339,778
2021-03-11 $51.15 $51.29 $50.98 $51.15 $47.74 3,186,026
2021-03-10 $51.12 $51.31 $50.89 $51.26 $47.84 3,287,431
2021-03-09 $50.97 $51.04 $50.71 $50.89 $47.50 4,401,177
2021-03-08 $50.44 $51.03 $50.31 $50.60 $47.23 18,143,736
2021-03-05 $50.41 $50.51 $49.76 $50.42 $47.06 4,158,695
2021-03-04 $50.38 $50.66 $49.70 $50.02 $46.69 4,126,792
2021-03-03 $50.21 $50.53 $50.03 $50.20 $46.85 2,652,382
2021-03-02 $50.01 $50.31 $49.94 $50.15 $46.81 2,861,284
2021-03-01 $49.71 $50.12 $49.71 $50.08 $46.74 2,236,467
2021-02-26 $49.76 $49.78 $49.12 $49.24 $45.96 3,835,812
2021-02-25 $50.88 $51.01 $49.87 $49.99 $46.66 2,581,823
2021-02-24 $50.11 $50.75 $50.06 $50.72 $47.34 4,129,889
2021-02-23 $50.14 $50.40 $49.70 $50.27 $46.92 2,169,445
2021-02-22 $49.80 $50.27 $49.80 $50.00 $46.67 4,353,480
2021-02-19 $49.88 $50.06 $49.78 $49.89 $46.56 1,468,069
2021-02-18 $49.60 $49.67 $49.29 $49.65 $46.34 1,162,037
2021-02-17 $49.94 $50.06 $49.74 $49.96 $46.63 1,427,173
2021-02-16 $50.10 $50.29 $50.03 $50.11 $46.77 1,559,952
2021-02-12 $49.15 $49.58 $49.12 $49.56 $46.26 1,346,522
2021-02-11 $49.35 $49.36 $49.05 $49.32 $46.03 1,211,761
2021-02-10 $49.45 $49.45 $48.92 $49.14 $45.86 1,647,604
2021-02-09 $49.05 $49.28 $48.93 $49.19 $45.91 7,136,625
2021-02-08 $49.09 $49.21 $48.93 $49.10 $45.83 1,358,916
2021-02-05 $48.55 $48.70 $48.38 $48.63 $45.39 1,013,522
2021-02-04 $48.11 $48.27 $48.03 $48.25 $45.03 1,772,943
2021-02-03 $47.99 $48.20 $47.89 $48.15 $44.94 1,328,156
2021-02-02 $47.65 $47.90 $47.49 $47.83 $44.64 2,637,970
2021-02-01 $47.46 $47.46 $47.13 $47.43 $44.27 4,017,582
2021-01-29 $47.37 $47.53 $46.72 $46.93 $43.80 1,833,057
2021-01-28 $47.82 $48.27 $47.73 $48.00 $44.80 1,754,611
2021-01-27 $47.93 $48.09 $47.46 $47.57 $44.40 3,654,237
2021-01-26 $48.76 $48.81 $48.56 $48.72 $45.47 2,159,266
2021-01-25 $48.34 $48.55 $47.99 $48.52 $45.29 1,943,002
2021-01-22 $48.75 $48.96 $48.67 $48.85 $45.59 2,803,991
2021-01-21 $49.33 $49.33 $48.93 $49.24 $45.96 3,921,991
2021-01-20 $49.09 $49.34 $48.92 $49.34 $46.05 4,717,623
2021-01-19 $49.06 $49.06 $48.77 $49.01 $45.74 6,531,649
2021-01-15 $49.03 $49.05 $48.46 $48.74 $45.49 13,484,613
2021-01-14 $49.32 $49.73 $49.30 $49.61 $46.30 53,211,985
2021-01-13 $49.13 $49.23 $48.96 $49.03 $45.76 1,756,444
2021-01-12 $48.88 $49.21 $48.73 $49.19 $45.91 1,187,000
2021-01-11 $48.52 $48.98 $48.48 $48.87 $45.61 579,507
2021-01-08 $49.48 $49.50 $49.01 $49.47 $46.17 2,957,497
2021-01-07 $49.12 $49.36 $49.12 $49.32 $46.03 1,689,404
2021-01-06 $48.56 $49.32 $48.56 $49.08 $45.81 861,535
2021-01-05 $47.52 $48.06 $47.52 $47.88 $44.69 547,653
2021-01-04 $48.05 $48.12 $47.21 $47.41 $44.25 1,214,320
2020-12-31 $47.45 $47.55 $47.02 $47.20 $44.05 530,633
2020-12-30 $47.74 $47.92 $47.57 $47.57 $44.40 770,303
2020-12-29 $47.83 $47.84 $47.47 $47.53 $44.36 618,675
2020-12-28 $47.37 $47.53 $47.30 $47.39 $44.23 1,187,686
2020-12-24 $47.00 $47.08 $46.93 $47.03 $43.89 641,383
2020-12-23 $46.75 $47.12 $46.75 $46.97 $43.84 1,945,100
2020-12-22 $46.43 $46.47 $46.24 $46.36 $43.27 1,023,521
2020-12-21 $45.97 $46.63 $45.78 $46.53 $43.43 1,546,582
2020-12-18 $47.62 $47.62 $47.23 $47.23 $44.08 1,695,760
2020-12-17 $47.68 $47.79 $47.58 $47.61 $44.44 925,783
2020-12-16 $47.37 $47.50 $47.20 $47.45 $44.29 778,220
2020-12-15 $46.88 $47.27 $46.80 $47.26 $44.11 872,272
2020-12-14 $47.13 $47.18 $46.69 $46.69 $43.58 1,069,571
2020-12-11 $47.21 $47.27 $46.96 $47.26 $43.52 3,764,310
2020-12-10 $47.22 $47.67 $47.22 $47.60 $43.83 681,459
2020-12-09 $47.72 $47.72 $47.20 $47.53 $43.76 2,555,321
2020-12-08 $47.07 $47.35 $47.01 $47.29 $43.54 599,795
2020-12-07 $47.30 $47.45 $47.13 $47.21 $43.47 1,054,965
2020-12-04 $47.61 $47.81 $47.61 $47.72 $43.94 1,240,932
2020-12-03 $47.28 $47.48 $47.17 $47.24 $43.50 1,189,869
2020-12-02 $46.74 $47.17 $46.74 $47.08 $43.35 1,208,981
2020-12-01 $46.53 $46.92 $46.48 $46.91 $43.19 2,089,415
2020-11-30 $46.77 $46.77 $45.70 $45.79 $42.16 2,400,633
2020-11-27 $46.88 $47.03 $46.86 $46.98 $43.26 403,237
2020-11-25 $46.83 $47.10 $46.64 $46.96 $43.24 874,271
2020-11-24 $46.76 $47.23 $46.66 $47.16 $43.42 1,801,558
2020-11-23 $46.11 $46.24 $45.88 $46.07 $42.42 1,192,175
2020-11-20 $45.71 $45.91 $45.68 $45.83 $42.20 641,700
2020-11-19 $45.44 $45.76 $45.30 $45.71 $42.09 1,247,071
2020-11-18 $45.75 $45.98 $45.43 $45.43 $41.83 2,400,699
2020-11-17 $45.54 $45.81 $45.40 $45.72 $42.10 3,171,346
2020-11-16 $45.59 $45.59 $45.32 $45.59 $41.98 5,137,327
2020-11-13 $44.26 $44.82 $44.24 $44.74 $41.19 4,840,317
2020-11-12 $44.23 $44.43 $43.88 $43.99 $40.50 2,893,730
2020-11-11 $44.82 $44.89 $44.65 $44.82 $41.27 2,449,765
2020-11-10 $44.32 $44.86 $44.32 $44.67 $41.13 2,029,034
2020-11-09 $44.18 $44.33 $43.64 $43.64 $40.18 1,788,618
2020-11-06 $41.67 $41.78 $41.55 $41.59 $38.29 1,044,257
2020-11-05 $41.36 $41.60 $41.24 $41.51 $38.22 914,100
2020-11-04 $40.49 $41.05 $40.32 $40.71 $37.48 1,247,301
2020-11-03 $40.42 $40.81 $40.36 $40.70 $37.47 1,078,680
2020-11-02 $39.45 $39.56 $39.26 $39.51 $36.38 1,668,926
2020-10-30 $38.75 $38.87 $38.52 $38.84 $35.76 1,601,866
2020-10-29 $38.65 $38.97 $38.42 $38.83 $35.75 1,332,985
2020-10-28 $38.99 $39.07 $38.61 $38.61 $35.55 1,628,215
2020-10-27 $40.42 $40.53 $40.03 $40.05 $36.88 1,321,219
2020-10-26 $40.88 $40.97 $40.42 $40.66 $37.44 1,724,487
2020-10-23 $41.30 $41.36 $41.06 $41.29 $38.02 1,654,809
2020-10-22 $40.74 $40.98 $40.61 $40.90 $37.66 3,257,408
2020-10-21 $40.94 $41.21 $40.83 $40.83 $37.59 7,583,485
2020-10-20 $40.96 $41.20 $40.92 $40.96 $37.71 1,187,755
2020-10-19 $41.06 $41.20 $40.71 $40.75 $37.52 1,049,255
2020-10-16 $40.81 $41.02 $40.74 $40.90 $37.66 595,265
2020-10-15 $40.34 $40.73 $40.34 $40.68 $37.46 559,049
2020-10-14 $41.38 $41.47 $41.18 $41.20 $37.94 584,446
2020-10-13 $41.47 $41.47 $41.20 $41.30 $38.03 1,088,576
2020-10-12 $41.75 $41.94 $41.73 $41.88 $38.56 886,589
2020-10-09 $41.74 $41.84 $41.64 $41.77 $38.46 1,829,830
2020-10-08 $41.49 $41.72 $41.42 $41.65 $38.35 2,599,696
2020-10-07 $41.27 $41.44 $41.16 $41.32 $38.05 2,233,278
2020-10-06 $41.41 $41.47 $40.84 $40.90 $37.66 835,827
2020-10-05 $40.93 $41.19 $40.85 $41.16 $37.90 1,047,605
2020-10-02 $39.94 $40.55 $39.90 $40.46 $37.25 1,277,684
2020-10-01 $40.39 $40.52 $40.18 $40.40 $37.20 1,062,734
2020-09-30 $40.35 $40.67 $40.20 $40.35 $37.15 2,542,502
2020-09-29 $40.59 $40.67 $40.32 $40.46 $37.25 1,731,686
2020-09-28 $40.51 $40.71 $40.48 $40.71 $37.48 1,017,974
2020-09-25 $39.49 $39.90 $39.34 $39.90 $36.73 1,272,246
2020-09-24 $39.78 $40.12 $39.59 $39.83 $36.67 1,636,371
2020-09-23 $40.44 $40.53 $39.78 $39.85 $36.69 806,723
2020-09-22 $40.32 $40.41 $39.86 $40.24 $37.05 1,665,871
2020-09-21 $40.48 $40.51 $39.89 $40.30 $37.11 1,564,122
2020-09-18 $41.80 $41.91 $41.49 $41.64 $38.34 763,897
2020-09-17 $41.76 $42.15 $41.76 $42.15 $38.81 792,144
2020-09-16 $42.15 $42.45 $42.07 $42.16 $38.82 946,266
2020-09-15 $42.35 $42.41 $42.11 $42.23 $38.88 719,194
2020-09-14 $42.14 $42.22 $42.01 $42.05 $38.72 657,524
2020-09-11 $41.85 $42.03 $41.66 $41.83 $38.52 1,179,686
2020-09-10 $42.21 $42.32 $41.48 $41.48 $38.19 1,061,506
2020-09-09 $41.89 $42.16 $41.86 $41.99 $38.66 1,332,183
2020-09-08 $41.30 $41.65 $41.22 $41.33 $38.06 908,588
2020-09-04 $41.85 $42.02 $41.11 $41.89 $38.57 1,648,163
2020-09-03 $42.27 $42.40 $41.37 $41.56 $38.27 1,690,248
2020-09-02 $42.12 $42.37 $41.93 $42.37 $39.01 2,947,953
2020-09-01 $41.86 $42.06 $41.72 $41.93 $38.61 697,957
2020-08-31 $42.24 $42.35 $41.99 $42.00 $38.67 1,061,217
2020-08-28 $42.32 $42.44 $42.13 $42.44 $39.07 524,305
2020-08-27 $42.35 $42.38 $41.78 $41.97 $38.64 750,350
2020-08-26 $42.27 $42.47 $42.22 $42.45 $39.09 1,265,688
2020-08-25 $42.50 $42.53 $42.06 $42.30 $38.95 753,024
2020-08-24 $42.16 $42.24 $42.02 $42.24 $38.89 529,527
2020-08-21 $41.34 $41.63 $41.34 $41.63 $38.33 1,113,056
2020-08-20 $41.59 $41.95 $41.58 $41.90 $38.58 559,728
2020-08-19 $42.36 $42.48 $42.02 $42.05 $38.72 469,051
2020-08-18 $42.36 $42.52 $42.11 $42.21 $38.86 1,930,603
2020-08-17 $42.28 $42.30 $42.19 $42.30 $38.95 1,491,245
2020-08-14 $41.95 $42.16 $41.95 $42.09 $38.75 925,952
2020-08-13 $42.59 $42.69 $42.22 $42.35 $38.99 1,135,313
2020-08-12 $42.70 $42.97 $42.68 $42.77 $39.38 768,833
2020-08-11 $42.32 $42.45 $41.77 $41.80 $38.49 872,378
2020-08-10 $41.19 $41.43 $41.17 $41.39 $38.11 523,674
2020-08-07 $40.84 $41.13 $40.78 $41.13 $37.87 746,914
2020-08-06 $41.04 $41.36 $40.99 $41.32 $38.05 519,788
2020-08-05 $41.43 $41.55 $41.22 $41.24 $37.97 614,521
2020-08-04 $40.60 $41.09 $40.60 $41.09 $37.83 851,641
2020-08-03 $40.17 $40.60 $40.11 $40.57 $37.36 678,253
2020-07-31 $40.47 $40.53 $39.59 $39.89 $36.73 1,412,590
2020-07-30 $40.43 $40.87 $40.08 $40.84 $37.60 1,392,201
2020-07-29 $41.36 $41.68 $41.27 $41.64 $38.34 824,688
2020-07-28 $41.26 $41.47 $41.23 $41.25 $37.98 1,139,433
2020-07-27 $41.37 $41.61 $41.35 $41.57 $38.28 951,383
2020-07-24 $41.10 $41.29 $41.01 $41.11 $37.85 709,331
2020-07-23 $41.47 $41.65 $41.16 $41.29 $38.02 1,085,447
2020-07-22 $41.54 $41.72 $41.54 $41.65 $38.35 956,146
2020-07-21 $41.66 $41.86 $41.59 $41.64 $38.34 1,326,029
2020-07-20 $41.43 $41.60 $41.26 $41.59 $38.29 911,735
2020-07-17 $41.36 $41.52 $41.26 $41.52 $38.23 1,655,239
2020-07-16 $41.36 $41.57 $41.30 $41.38 $38.10 902,467
2020-07-15 $41.68 $41.83 $41.41 $41.53 $38.24 1,164,045
2020-07-14 $40.50 $41.17 $40.49 $41.10 $37.84 1,143,030
2020-07-13 $40.81 $41.03 $40.24 $40.34 $37.14 1,138,278
2020-07-10 $40.06 $40.55 $40.06 $40.55 $37.34 1,057,970
2020-07-09 $40.50 $40.51 $39.74 $40.00 $36.83 1,144,364
2020-07-08 $40.36 $40.77 $40.31 $40.77 $37.54 673,349
2020-07-07 $40.76 $40.85 $40.42 $40.45 $37.24 782,755
2020-07-06 $41.11 $41.27 $40.94 $41.17 $37.91 1,309,757
2020-07-02 $40.69 $40.92 $40.45 $40.52 $37.31 649,733
2020-07-01 $39.85 $40.14 $39.82 $40.01 $36.84 1,457,420
2020-06-30 $39.67 $40.10 $39.60 $39.97 $36.80 1,204,792
2020-06-29 $39.85 $40.12 $39.65 $40.02 $36.85 2,584,378
2020-06-26 $40.15 $40.20 $39.53 $39.57 $36.43 1,036,677
2020-06-25 $39.74 $40.34 $39.54 $40.33 $37.13 1,209,544
2020-06-24 $40.37 $40.45 $39.67 $39.83 $36.67 2,034,256
2020-06-23 $41.21 $41.30 $40.90 $40.96 $37.71 1,390,247
2020-06-22 $40.40 $40.67 $40.25 $40.67 $37.45 1,072,453
2020-06-19 $40.96 $40.96 $40.10 $40.18 $37.00 2,343,234
2020-06-18 $40.38 $40.66 $40.31 $40.55 $37.34 1,304,038
2020-06-17 $41.03 $41.06 $40.66 $40.78 $37.55 2,380,309
2020-06-16 $41.13 $41.29 $40.32 $40.86 $37.62 9,929,619
2020-06-15 $39.22 $40.34 $39.08 $40.26 $37.07 2,401,846
2020-06-12 $40.93 $41.07 $40.04 $40.62 $36.94 3,277,170
2020-06-11 $41.07 $41.19 $39.74 $39.84 $36.23 2,696,689
2020-06-10 $42.86 $42.97 $42.40 $42.56 $38.70 5,797,965
2020-06-09 $42.77 $43.05 $42.64 $42.92 $39.03 4,370,503
2020-06-08 $43.38 $43.68 $43.06 $43.67 $39.71 4,148,460
2020-06-05 $42.82 $43.18 $42.77 $42.89 $39.00 4,663,452
2020-06-04 $41.63 $41.97 $41.51 $41.66 $37.88 3,225,229
2020-06-03 $41.35 $42.05 $41.35 $41.89 $38.09 1,735,730
2020-06-02 $40.47 $40.78 $40.38 $40.67 $36.98 3,852,975
2020-06-01 $39.43 $40.08 $39.43 $40.04 $36.41 2,314,449
2020-05-29 $39.22 $39.24 $38.71 $39.16 $35.61 7,088,398
2020-05-28 $39.67 $39.96 $39.51 $39.52 $35.94 3,219,695
2020-05-27 $39.23 $39.34 $38.87 $39.27 $35.71 3,821,767
2020-05-26 $38.26 $38.53 $38.26 $38.30 $34.83 5,652,631
2020-05-22 $36.98 $37.18 $36.79 $36.99 $33.64 2,885,905
2020-05-21 $37.32 $37.59 $37.05 $37.20 $33.83 4,085,126
2020-05-20 $37.50 $37.83 $37.45 $37.62 $34.21 2,109,065
2020-05-19 $37.19 $37.36 $36.92 $36.92 $33.57 1,579,646
2020-05-18 $36.80 $37.59 $36.80 $37.52 $34.12 2,057,739
2020-05-15 $35.66 $35.99 $35.58 $35.85 $32.60 2,105,226
2020-05-14 $35.17 $35.83 $34.95 $35.78 $32.54 1,938,183
2020-05-13 $36.69 $36.75 $35.97 $36.15 $32.87 998,462
2020-05-12 $37.25 $37.30 $36.60 $36.65 $33.33 7,180,139
2020-05-11 $37.01 $37.30 $36.97 $37.18 $33.81 1,194,592
2020-05-08 $36.96 $37.37 $36.96 $37.36 $33.97 1,166,031
2020-05-07 $36.52 $36.83 $36.47 $36.68 $33.35 894,818
2020-05-06 $36.72 $36.84 $36.20 $36.22 $32.94 785,888
2020-05-05 $36.69 $36.95 $36.47 $36.55 $33.24 838,199
2020-05-04 $36.14 $36.40 $36.01 $36.39 $33.09 1,054,830
2020-05-01 $36.68 $36.97 $36.37 $36.48 $33.17 1,405,606
2020-04-30 $37.66 $37.79 $37.27 $37.45 $34.05 1,545,366
2020-04-29 $38.19 $38.65 $38.19 $38.48 $34.99 1,086,749
2020-04-28 $37.63 $37.68 $37.18 $37.18 $33.81 1,662,388
2020-04-27 $36.37 $36.86 $36.35 $36.76 $33.43 3,211,863
2020-04-24 $36.18 $36.18 $35.74 $36.09 $32.82 1,277,750
2020-04-23 $35.87 $36.52 $35.74 $35.77 $32.53 1,196,610
2020-04-22 $35.79 $35.79 $35.53 $35.73 $32.49 1,951,453
2020-04-21 $35.20 $35.60 $35.00 $35.11 $31.93 997,025
2020-04-20 $35.92 $36.46 $35.78 $35.78 $32.54 1,494,499
2020-04-17 $36.45 $36.67 $36.10 $36.67 $33.35 1,372,843
2020-04-16 $35.64 $35.75 $35.23 $35.56 $32.34 1,032,940
2020-04-15 $35.90 $36.00 $35.62 $35.77 $32.53 1,572,627
2020-04-14 $37.17 $37.54 $37.02 $37.15 $33.78 2,012,288
2020-04-13 $36.96 $37.23 $36.42 $36.71 $33.38 2,117,984
2020-04-09 $36.85 $37.28 $36.68 $37.07 $33.71 2,585,986
2020-04-08 $36.07 $36.45 $35.80 $36.29 $33.00 2,425,425
2020-04-07 $37.16 $37.23 $36.12 $36.15 $32.87 1,803,296
2020-04-06 $35.26 $36.00 $35.06 $35.88 $32.63 1,806,962
2020-04-03 $34.34 $34.34 $33.66 $33.95 $30.87 1,444,759
2020-04-02 $34.19 $35.02 $34.10 $34.90 $31.74 4,742,160
2020-04-01 $34.54 $34.92 $34.08 $34.10 $31.01 1,536,816
2020-03-31 $35.46 $36.15 $35.30 $35.69 $32.45 2,228,270
2020-03-30 $35.40 $36.21 $35.14 $36.21 $32.93 2,933,598
2020-03-27 $35.44 $36.10 $34.89 $35.56 $32.34 2,514,979
2020-03-26 $35.32 $36.70 $35.32 $36.65 $33.33 2,638,433
2020-03-25 $34.44 $35.90 $33.98 $35.26 $32.06 2,605,604
2020-03-24 $33.30 $34.23 $33.12 $34.06 $30.97 2,342,743
2020-03-23 $31.60 $31.77 $30.78 $30.99 $28.18 3,694,101
2020-03-20 $32.23 $32.90 $31.19 $31.19 $28.36 2,729,949
2020-03-19 $30.96 $32.39 $30.81 $31.59 $28.73 2,264,860
2020-03-18 $31.58 $32.12 $30.26 $31.25 $28.42 3,657,156
2020-03-17 $32.17 $33.54 $31.75 $33.46 $30.43 2,861,034
2020-03-16 $30.80 $32.86 $30.78 $31.60 $28.74 2,769,829
2020-03-13 $35.65 $35.97 $33.65 $35.44 $32.23 2,682,310
2020-03-12 $35.61 $35.61 $33.29 $33.97 $30.89 3,657,499
2020-03-11 $39.53 $39.55 $38.22 $38.50 $35.01 2,138,105
2020-03-10 $40.75 $40.75 $39.15 $40.49 $36.82 2,851,222
2020-03-09 $39.73 $40.27 $38.82 $38.90 $35.37 3,207,808
2020-03-06 $42.68 $43.14 $42.46 $42.83 $38.95 3,036,603
2020-03-05 $43.67 $44.08 $43.42 $43.59 $39.64 1,179,683
2020-03-04 $44.38 $44.98 $44.10 $44.98 $40.90 1,703,304
2020-03-03 $44.43 $44.99 $43.28 $43.67 $39.71 3,553,553
2020-03-02 $43.55 $44.35 $43.29 $44.29 $40.27 2,153,439
2020-02-28 $43.02 $43.93 $42.76 $43.93 $39.95 3,630,398
2020-02-27 $44.79 $45.32 $44.21 $44.24 $40.23 1,358,369
2020-02-26 $45.97 $46.19 $45.52 $45.59 $41.46 1,279,265
2020-02-25 $46.43 $46.51 $45.40 $45.52 $41.39 2,138,357
2020-02-24 $46.39 $46.64 $46.33 $46.36 $42.16 1,036,416
2020-02-21 $48.17 $48.33 $48.08 $48.20 $43.83 445,659
2020-02-20 $48.57 $48.65 $48.21 $48.44 $44.05 543,745
2020-02-19 $48.69 $48.82 $48.65 $48.66 $44.25 250,065
2020-02-18 $48.63 $48.74 $48.52 $48.66 $44.25 344,747
2020-02-14 $49.04 $49.11 $48.84 $48.98 $44.54 452,936
2020-02-13 $48.95 $49.16 $48.92 $49.02 $44.58 497,513
2020-02-12 $49.40 $49.46 $49.34 $49.41 $44.93 411,130
2020-02-11 $49.10 $49.25 $49.06 $49.13 $44.68 392,731
2020-02-10 $48.62 $48.78 $48.59 $48.78 $44.36 424,475
2020-02-07 $48.86 $49.00 $48.68 $48.73 $44.31 484,233
2020-02-06 $49.17 $49.24 $49.08 $49.17 $44.71 851,907
2020-02-05 $48.93 $49.02 $48.83 $48.97 $44.53 486,419
2020-02-04 $48.45 $48.59 $48.44 $48.50 $44.10 580,448
2020-02-03 $47.76 $48.01 $47.73 $47.74 $43.41 845,986
2020-01-31 $48.14 $48.14 $47.60 $47.81 $43.48 890,742
2020-01-30 $48.23 $48.65 $48.15 $48.63 $44.22 434,718
2020-01-29 $48.74 $48.83 $48.60 $48.63 $44.22 1,399,093
2020-01-28 $48.43 $48.72 $48.40 $48.67 $44.26 475,443
2020-01-27 $48.34 $48.49 $48.19 $48.22 $43.85 1,217,087
2020-01-24 $49.64 $49.66 $49.13 $49.22 $44.76 479,205
2020-01-23 $49.39 $49.53 $49.16 $49.51 $45.02 342,125
2020-01-22 $49.75 $49.75 $49.54 $49.60 $45.10 659,434
2020-01-21 $49.83 $49.89 $49.64 $49.66 $45.16 1,449,837
2020-01-17 $50.06 $50.09 $49.96 $50.09 $45.55 289,322
2020-01-16 $49.87 $49.97 $49.75 $49.97 $45.44 329,326
2020-01-15 $49.73 $49.83 $49.68 $49.72 $45.21 716,201
2020-01-14 $49.81 $49.96 $49.79 $49.90 $45.38 453,834
2020-01-13 $49.76 $49.97 $49.64 $49.97 $45.44 514,010
2020-01-10 $49.94 $50.00 $49.74 $49.80 $45.29 829,847
2020-01-09 $49.99 $50.11 $49.89 $50.00 $45.47 437,628
2020-01-08 $49.80 $50.11 $49.80 $49.98 $45.45 489,073
2020-01-07 $49.96 $50.00 $49.84 $49.86 $45.34 349,740
2020-01-06 $49.75 $50.07 $49.75 $50.05 $45.51 545,869
2020-01-03 $49.78 $50.13 $49.61 $49.85 $45.33 660,860
2020-01-02 $50.31 $50.48 $50.26 $50.45 $45.88 574,744
2019-12-31 $49.77 $49.96 $49.63 $49.93 $45.40 1,800,176
2019-12-30 $50.09 $50.10 $49.75 $49.77 $45.26 527,941
2019-12-27 $50.16 $50.28 $50.05 $50.10 $45.56 402,454
2019-12-26 $49.84 $50.00 $49.79 $49.97 $45.44 270,113
2019-12-24 $49.72 $49.82 $49.72 $49.78 $45.27 184,998
2019-12-23 $49.79 $49.86 $49.75 $49.85 $45.33 1,041,277
2019-12-20 $50.03 $50.03 $49.84 $49.85 $45.33 1,070,877
2019-12-19 $49.81 $49.94 $49.79 $49.93 $45.40 2,012,779
2019-12-18 $49.87 $49.94 $49.85 $49.90 $45.38 500,291
2019-12-17 $50.00 $50.07 $49.97 $49.99 $45.46 754,870
2019-12-16 $50.21 $50.27 $50.16 $50.20 $45.65 547,681
2019-12-13 $50.58 $50.95 $50.45 $50.59 $45.17 771,566
2019-12-12 $49.73 $50.24 $49.68 $50.20 $44.82 473,468
2019-12-11 $49.58 $49.81 $49.51 $49.75 $44.42 393,548
2019-12-10 $49.41 $49.57 $49.34 $49.47 $44.17 395,634
2019-12-09 $49.61 $49.68 $49.43 $49.43 $44.13 369,820
2019-12-06 $49.56 $49.65 $49.55 $49.64 $44.32 575,783
2019-12-05 $49.33 $49.33 $49.13 $49.22 $43.94 652,734
2019-12-04 $49.10 $49.31 $49.09 $49.28 $44.00 969,717
2019-12-03 $48.47 $48.81 $48.37 $48.77 $43.54 501,790
2019-12-02 $49.16 $49.19 $48.83 $48.99 $43.74 619,042
2019-11-29 $49.25 $49.35 $49.22 $49.24 $43.96 163,502
2019-11-27 $49.62 $49.70 $49.57 $49.66 $44.34 252,451
2019-11-26 $49.50 $49.59 $49.43 $49.51 $44.20 365,136
2019-11-25 $49.58 $49.70 $49.53 $49.67 $44.35 241,060
2019-11-22 $49.38 $49.45 $49.25 $49.38 $44.09 1,721,004
2019-11-21 $49.24 $49.26 $49.08 $49.24 $43.96 730,632
2019-11-20 $49.24 $49.32 $49.05 $49.19 $43.92 464,152
2019-11-19 $49.84 $49.84 $49.49 $49.59 $44.27 1,015,952
2019-11-18 $49.55 $49.67 $49.43 $49.63 $44.31 883,594
2019-11-15 $49.52 $49.65 $49.42 $49.64 $44.32 514,617
2019-11-14 $49.31 $49.44 $49.20 $49.38 $44.09 388,928
2019-11-13 $49.39 $49.59 $49.33 $49.54 $44.23 770,759
2019-11-12 $49.95 $50.04 $49.85 $49.92 $44.57 191,032
2019-11-11 $49.71 $49.90 $49.62 $49.88 $44.53 301,054
2019-11-08 $49.82 $49.94 $49.75 $49.93 $44.58 219,417
2019-11-07 $50.13 $50.17 $49.99 $50.01 $44.65 602,313
2019-11-06 $49.87 $49.95 $49.75 $49.83 $44.49 393,835
2019-11-05 $49.85 $49.88 $49.77 $49.87 $44.52 1,816,450
2019-11-04 $49.78 $49.86 $49.67 $49.75 $44.42 335,969
2019-11-01 $49.30 $49.43 $49.21 $49.43 $44.13 266,664
2019-10-31 $49.00 $49.04 $48.79 $49.01 $43.76 670,209
2019-10-30 $49.08 $49.28 $48.83 $49.25 $43.97 415,277
2019-10-29 $49.07 $49.31 $49.07 $49.25 $43.97 1,439,148
2019-10-28 $49.23 $49.31 $49.14 $49.27 $43.99 272,897
2019-10-25 $49.02 $49.15 $48.92 $49.14 $43.87 186,762
2019-10-24 $49.29 $49.36 $49.06 $49.14 $43.87 565,282
2019-10-23 $48.92 $49.17 $48.91 $49.12 $43.85 232,408
2019-10-22 $48.92 $49.08 $48.74 $48.79 $43.56 489,363
2019-10-21 $48.87 $48.92 $48.78 $48.85 $43.61 370,815
2019-10-18 $48.34 $48.45 $48.20 $48.40 $43.21 243,871
2019-10-17 $48.41 $48.52 $48.22 $48.35 $43.17 433,770
2019-10-16 $48.13 $48.35 $48.11 $48.23 $43.06 269,248
2019-10-15 $47.66 $48.25 $47.65 $48.13 $42.97 393,779
2019-10-14 $47.37 $47.55 $47.37 $47.49 $42.40 389,557
2019-10-11 $47.63 $47.89 $47.46 $47.67 $42.56 373,551
2019-10-10 $46.29 $46.67 $46.27 $46.64 $41.64 311,026
2019-10-09 $46.15 $46.26 $46.05 $46.17 $41.22 467,720
2019-10-08 $46.02 $46.12 $45.88 $45.90 $40.98 533,884
2019-10-07 $46.33 $46.54 $46.31 $46.31 $41.35 244,429
2019-10-04 $46.06 $46.43 $46.03 $46.43 $41.45 266,534
2019-10-03 $45.93 $46.17 $45.69 $46.17 $41.22 586,141
2019-10-02 $46.31 $46.35 $45.90 $46.04 $41.10 403,080
2019-10-01 $47.27 $47.34 $46.88 $46.93 $41.90 430,758
2019-09-30 $47.20 $47.41 $47.20 $47.37 $42.29 441,283
2019-09-27 $47.25 $47.46 $47.15 $47.26 $42.19 481,223
2019-09-26 $47.40 $47.45 $47.29 $47.37 $42.29 385,670
2019-09-25 $47.07 $47.26 $46.89 $47.20 $42.14 348,647
2019-09-24 $47.56 $47.57 $47.20 $47.27 $42.20 281,480
2019-09-23 $47.33 $47.59 $47.31 $47.57 $42.47 229,070
2019-09-20 $47.94 $47.96 $47.70 $47.71 $42.60 346,136
2019-09-19 $47.81 $47.95 $47.75 $47.77 $42.65 262,819
2019-09-18 $47.55 $47.70 $47.36 $47.59 $42.49 627,786
2019-09-17 $47.46 $47.73 $47.43 $47.72 $42.60 414,635
2019-09-16 $47.77 $47.83 $47.68 $47.70 $42.59 493,083
2019-09-13 $47.95 $48.10 $47.88 $47.98 $42.84 1,016,332
2019-09-12 $47.30 $47.60 $47.22 $47.53 $42.43 463,240
2019-09-11 $47.21 $47.32 $47.18 $47.30 $42.23 637,568
2019-09-10 $46.78 $47.01 $46.75 $46.94 $41.91 383,997
2019-09-09 $46.31 $46.43 $46.31 $46.40 $41.43 252,881
2019-09-06 $46.07 $46.15 $46.04 $46.10 $41.16 287,421
2019-09-05 $45.97 $46.11 $45.94 $46.00 $41.07 242,972
2019-09-04 $45.50 $45.63 $45.45 $45.62 $40.73 542,196
2019-09-03 $44.79 $44.99 $44.77 $44.96 $40.14 501,500
2019-08-30 $45.18 $45.26 $44.91 $45.12 $40.28 570,258
2019-08-29 $44.95 $45.01 $44.82 $44.95 $40.13 289,966
2019-08-28 $44.42 $44.71 $44.34 $44.57 $39.79 237,319
2019-08-27 $44.78 $44.86 $44.54 $44.54 $39.77 435,035
2019-08-26 $44.66 $44.71 $44.46 $44.64 $39.85 393,376
2019-08-23 $44.65 $44.94 $44.21 $44.21 $39.47 594,600
2019-08-22 $44.87 $44.95 $44.63 $44.80 $40.00 2,002,312
2019-08-21 $44.96 $44.99 $44.68 $44.77 $39.97 1,480,916
2019-08-20 $44.69 $44.71 $44.48 $44.56 $39.78 604,570
2019-08-19 $44.96 $45.04 $44.79 $44.79 $39.99 1,104,166
2019-08-16 $44.22 $44.55 $44.22 $44.53 $39.76 677,604
2019-08-15 $44.07 $44.14 $43.81 $43.98 $39.27 1,234,270
2019-08-14 $44.21 $44.33 $43.89 $43.89 $39.18 925,701
2019-08-13 $44.64 $45.26 $44.61 $45.12 $40.28 613,530
2019-08-12 $44.83 $45.00 $44.62 $44.71 $39.92 602,112
2019-08-09 $45.22 $45.28 $45.00 $45.14 $40.30 734,547
2019-08-08 $45.19 $45.59 $45.19 $45.49 $40.61 604,018
2019-08-07 $44.75 $45.19 $44.62 $45.12 $40.28 521,074
2019-08-06 $45.13 $45.26 $44.77 $45.08 $40.25 977,039
2019-08-05 $45.18 $45.26 $44.63 $44.86 $40.05 594,821
2019-08-02 $46.08 $46.20 $45.72 $45.95 $41.02 402,015
2019-08-01 $46.64 $46.97 $46.22 $46.34 $41.37 385,707
2019-07-31 $46.95 $47.10 $46.38 $46.74 $41.73 981,564
2019-07-30 $47.07 $47.12 $46.96 $47.03 $41.99 194,840
2019-07-29 $47.77 $47.77 $47.61 $47.65 $42.54 233,950
2019-07-26 $47.67 $47.72 $47.59 $47.66 $42.55 545,647
2019-07-25 $47.99 $47.99 $47.59 $47.61 $42.51 573,473
2019-07-24 $48.04 $48.13 $48.00 $48.13 $42.97 474,346
2019-07-23 $48.14 $48.22 $48.06 $48.14 $42.98 621,265
2019-07-22 $47.80 $47.88 $47.74 $47.84 $42.71 367,139
2019-07-19 $47.89 $47.93 $47.75 $47.75 $42.63 769,202
2019-07-18 $47.62 $47.95 $47.58 $47.92 $42.78 595,686
2019-07-17 $48.00 $48.00 $47.81 $47.83 $42.70 496,993
2019-07-16 $48.04 $48.17 $47.97 $48.01 $42.86 688,246
2019-07-15 $48.26 $48.30 $48.17 $48.22 $43.05 619,825
2019-07-12 $48.14 $48.22 $48.08 $48.22 $43.05 685,637
2019-07-11 $48.19 $48.25 $48.02 $48.11 $42.95 495,335
2019-07-10 $48.20 $48.30 $48.06 $48.13 $42.97 442,745
2019-07-09 $47.82 $47.98 $47.70 $47.97 $42.83 979,646
2019-07-08 $48.22 $48.26 $48.13 $48.15 $42.99 267,442
2019-07-05 $48.41 $48.53 $48.18 $48.43 $43.24 281,839
2019-07-03 $48.68 $48.77 $48.63 $48.71 $43.49 145,148
2019-07-02 $48.40 $48.49 $48.38 $48.44 $43.25 521,029
2019-07-01 $48.55 $48.59 $48.22 $48.30 $43.12 351,520
2019-06-28 $48.05 $48.16 $48.02 $48.07 $42.92 708,925
2019-06-27 $47.94 $48.01 $47.90 $47.94 $42.80 634,599
2019-06-26 $47.81 $47.90 $47.73 $47.75 $42.63 259,114
2019-06-25 $47.87 $47.90 $47.58 $47.58 $42.48 362,527
2019-06-24 $47.94 $47.98 $47.84 $47.88 $42.75 674,938
2019-06-21 $47.87 $47.95 $47.77 $47.85 $42.72 1,580,148
2019-06-20 $48.10 $48.10 $47.79 $47.93 $42.79 493,192
2019-06-19 $47.41 $47.70 $47.41 $47.61 $42.51 563,077
2019-06-18 $47.03 $47.34 $47.03 $47.30 $42.23 358,605
2019-06-17 $46.72 $46.83 $46.67 $46.67 $41.67 305,045
2019-06-14 $48.17 $48.20 $48.08 $48.14 $41.75 274,322
2019-06-13 $48.55 $48.62 $48.43 $48.54 $42.09 245,468
2019-06-12 $48.76 $48.77 $48.46 $48.46 $42.02 292,267
2019-06-11 $49.11 $49.16 $48.94 $48.96 $42.46 342,741
2019-06-10 $48.67 $48.85 $48.67 $48.74 $42.27 524,754
2019-06-07 $48.40 $48.74 $48.40 $48.64 $42.18 445,608
2019-06-06 $48.08 $48.15 $47.89 $48.08 $41.70 437,508
2019-06-05 $48.16 $48.16 $47.82 $47.88 $41.52 302,217
2019-06-04 $47.78 $48.07 $47.68 $48.06 $41.68 384,366
2019-06-03 $47.06 $47.31 $46.99 $47.24 $40.97 531,284
2019-05-31 $46.84 $47.04 $46.76 $46.98 $40.74 819,780
2019-05-30 $47.43 $47.54 $47.32 $47.47 $41.17 1,592,128
2019-05-29 $47.36 $47.43 $47.18 $47.39 $41.10 297,671
2019-05-28 $48.05 $48.16 $47.63 $47.65 $41.32 548,939
2019-05-24 $48.05 $48.13 $47.95 $48.13 $41.74 360,554
2019-05-23 $47.58 $47.63 $47.39 $47.59 $41.27 335,103
2019-05-22 $48.13 $48.22 $48.06 $48.10 $41.71 250,166
2019-05-21 $48.41 $48.50 $48.25 $48.44 $42.01 296,201
2019-05-20 $48.10 $48.29 $48.02 $48.14 $41.75 509,152
2019-05-17 $48.17 $48.41 $48.06 $48.21 $41.81 349,255
2019-05-16 $48.38 $48.70 $48.33 $48.52 $42.08 790,211
2019-05-15 $47.72 $48.29 $47.71 $48.24 $41.83 769,600
2019-05-14 $47.95 $48.28 $47.93 $48.13 $41.74 719,275
2019-05-13 $47.87 $47.95 $47.59 $47.70 $41.37 460,929
2019-05-10 $48.40 $48.80 $48.16 $48.76 $42.28 449,479
2019-05-09 $48.11 $48.52 $48.04 $48.42 $41.99 1,482,632
2019-05-08 $48.71 $48.89 $48.58 $48.71 $42.24 1,069,573
2019-05-07 $49.22 $49.23 $48.65 $48.85 $42.36 624,046
2019-05-06 $49.18 $49.71 $49.11 $49.67 $43.07 247,298
2019-05-03 $49.94 $50.22 $49.92 $50.21 $43.54 238,964
2019-05-02 $49.83 $49.88 $49.60 $49.68 $43.08 336,006
2019-05-01 $50.13 $50.22 $49.74 $49.74 $43.13 340,139
2019-04-30 $50.02 $50.16 $49.88 $50.09 $43.44 673,527
2019-04-29 $49.92 $50.10 $49.87 $50.06 $43.41 202,891
2019-04-26 $49.76 $49.91 $49.73 $49.89 $43.26 262,396
2019-04-25 $49.59 $49.72 $49.53 $49.70 $43.10 390,282
2019-04-24 $49.93 $49.93 $49.70 $49.74 $43.13 461,416
2019-04-23 $50.24 $50.42 $50.21 $50.40 $43.71 261,924
2019-04-22 $50.38 $50.47 $50.33 $50.39 $43.70 300,927
2019-04-18 $50.50 $50.55 $50.37 $50.47 $43.77 339,554
2019-04-17 $50.74 $50.74 $50.50 $50.58 $43.86 390,889
2019-04-16 $50.50 $50.54 $50.38 $50.39 $43.70 268,042
2019-04-15 $50.40 $50.40 $50.22 $50.33 $43.65 263,654
2019-04-12 $50.29 $50.38 $50.22 $50.32 $43.64 285,336
2019-04-11 $50.00 $50.04 $49.80 $49.92 $43.29 385,576
2019-04-10 $49.90 $50.05 $49.86 $49.99 $43.35 386,607
2019-04-09 $50.07 $50.07 $49.83 $49.86 $43.24 246,364
2019-04-08 $50.18 $50.18 $50.01 $50.16 $43.50 275,052
2019-04-05 $50.03 $50.18 $49.96 $50.18 $43.52 539,598
2019-04-04 $50.02 $50.09 $49.94 $50.07 $43.42 505,054
2019-04-03 $50.05 $50.24 $50.02 $50.11 $43.46 387,904
2019-04-02 $49.63 $49.74 $49.51 $49.72 $43.12 846,849
2019-04-01 $49.50 $49.63 $49.43 $49.60 $43.01 588,550
2019-03-29 $48.88 $48.95 $48.67 $48.88 $42.39 496,725
2019-03-28 $48.76 $48.81 $48.57 $48.78 $42.30 738,672
2019-03-27 $49.00 $49.13 $48.66 $48.96 $42.46 568,025
2019-03-26 $49.12 $49.12 $48.84 $48.94 $42.44 515,959
2019-03-25 $48.68 $48.85 $48.58 $48.74 $42.27 798,277
2019-03-22 $49.14 $49.17 $48.73 $48.77 $42.29 2,179,903
2019-03-21 $49.39 $49.70 $49.39 $49.70 $43.10 334,725
2019-03-20 $49.58 $49.99 $49.40 $49.73 $43.13 604,836
2019-03-19 $50.02 $50.08 $49.72 $49.81 $43.20 592,050
2019-03-18 $49.53 $49.72 $49.53 $49.69 $43.09 450,323
2019-03-15 $49.22 $49.43 $49.22 $49.40 $42.84 526,611
2019-03-14 $48.87 $49.02 $48.87 $48.91 $42.42 411,186
2019-03-13 $48.72 $48.99 $48.69 $48.97 $42.47 445,902
2019-03-12 $48.48 $48.61 $48.46 $48.54 $42.09 544,363
2019-03-11 $48.18 $48.53 $48.18 $48.53 $42.09 436,709
2019-03-08 $47.89 $48.04 $47.79 $48.03 $41.65 1,906,412
2019-03-07 $48.68 $48.68 $48.18 $48.21 $41.81 735,872
2019-03-06 $49.04 $49.09 $48.86 $48.88 $42.39 816,737
2019-03-05 $48.88 $49.05 $48.81 $48.97 $42.47 1,395,490
2019-03-04 $49.11 $49.11 $48.70 $48.89 $42.40 685,993
2019-03-01 $49.21 $49.28 $48.97 $49.13 $42.61 552,902
2019-02-28 $49.07 $49.09 $48.92 $49.00 $42.49 2,842,631
2019-02-27 $49.19 $49.21 $48.99 $49.01 $42.50 1,502,266
2019-02-26 $48.89 $49.20 $48.89 $49.09 $42.57 662,431
2019-02-25 $49.01 $49.05 $48.79 $48.81 $42.33 1,956,493
2019-02-22 $48.78 $48.82 $48.65 $48.74 $42.27 346,557
2019-02-21 $48.61 $48.69 $48.47 $48.54 $42.09 591,222
2019-02-20 $48.75 $49.01 $48.69 $48.82 $42.34 551,775
2019-02-19 $48.34 $48.75 $48.31 $48.64 $42.18 621,920
2019-02-15 $48.21 $48.44 $48.14 $48.43 $42.00 507,311
2019-02-14 $47.60 $47.84 $47.54 $47.67 $41.34 636,545
2019-02-13 $47.96 $48.02 $47.78 $47.78 $41.44 496,633
2019-02-12 $47.73 $47.83 $47.70 $47.80 $41.45 1,006,138
2019-02-11 $47.35 $47.40 $47.19 $47.32 $41.04 1,414,095
2019-02-08 $47.29 $47.39 $47.08 $47.39 $41.10 462,327
2019-02-07 $47.93 $47.98 $47.51 $47.61 $41.29 675,130
2019-02-06 $48.31 $48.45 $48.22 $48.25 $41.84 736,695
2019-02-05 $48.42 $48.56 $48.40 $48.54 $42.09 912,741
2019-02-04 $47.93 $48.17 $47.84 $48.17 $41.77 681,066
2019-02-01 $48.07 $48.19 $47.91 $48.06 $41.68 1,233,349
2019-01-31 $48.08 $48.26 $47.96 $48.16 $41.76 1,598,834
2019-01-30 $47.90 $48.42 $47.83 $48.25 $41.84 913,250
2019-01-29 $47.86 $48.00 $47.75 $47.78 $41.44 1,398,202
2019-01-28 $47.45 $47.67 $47.43 $47.65 $41.32 1,594,670
2019-01-25 $47.75 $48.00 $47.75 $47.92 $41.56 931,541
2019-01-24 $47.27 $47.48 $47.18 $47.37 $41.08 997,414
2019-01-23 $47.45 $47.53 $47.12 $47.34 $41.05 1,621,568
2019-01-22 $47.33 $47.38 $47.00 $47.11 $40.85 1,497,035
2019-01-18 $47.81 $47.92 $47.70 $47.87 $41.51 911,900
2019-01-17 $46.90 $47.46 $46.90 $47.36 $41.07 669,519
2019-01-16 $47.17 $47.33 $47.17 $47.25 $40.98 674,431
2019-01-15 $46.95 $47.18 $46.83 $47.14 $40.88 789,760
2019-01-14 $46.69 $47.11 $46.69 $46.95 $40.72 1,444,633
2019-01-11 $46.96 $47.18 $46.87 $47.07 $40.82 1,124,597
2019-01-10 $47.04 $47.32 $46.93 $47.31 $41.03 1,601,583
2019-01-09 $47.05 $47.17 $46.86 $47.10 $40.85 1,651,297
2019-01-08 $46.82 $46.83 $46.54 $46.69 $40.49 1,003,952
2019-01-07 $46.28 $46.62 $46.16 $46.42 $40.26 1,095,920
2019-01-04 $45.71 $46.43 $45.61 $46.33 $40.18 1,364,319
2019-01-03 $45.04 $45.09 $44.67 $44.87 $38.91 949,536
2019-01-02 $44.51 $45.08 $44.50 $45.08 $39.09 1,069,557
2018-12-31 $45.30 $45.50 $45.04 $45.22 $39.22 4,792,894
2018-12-28 $45.26 $45.31 $44.97 $45.13 $39.14 4,528,932
2018-12-27 $44.18 $44.70 $43.78 $44.69 $38.76 3,766,172
2018-12-26 $43.88 $44.77 $43.62 $44.74 $38.80 4,871,523
2018-12-24 $44.25 $44.47 $43.65 $43.66 $37.86 2,413,917
2018-12-21 $44.73 $44.93 $44.15 $44.19 $38.32 3,925,304
2018-12-20 $45.24 $45.40 $44.86 $45.00 $39.02 5,101,065
2018-12-19 $45.78 $46.10 $44.99 $45.12 $39.13 3,093,176
2018-12-18 $45.85 $45.90 $45.41 $45.51 $39.47 2,732,693
2018-12-17 $46.57 $46.60 $46.01 $46.20 $39.51 2,601,896
2018-12-14 $46.63 $46.79 $46.51 $46.52 $39.79 1,754,208
2018-12-13 $47.21 $47.30 $47.01 $47.09 $40.27 2,245,650
2018-12-12 $47.09 $47.37 $47.04 $47.04 $40.23 2,635,139
2018-12-11 $46.79 $46.79 $46.11 $46.39 $39.68 3,529,044
2018-12-10 $46.54 $46.56 $45.87 $46.33 $39.62 2,794,136
2018-12-07 $47.15 $47.43 $46.61 $46.77 $40.00 1,457,069
2018-12-06 $46.85 $47.20 $46.32 $47.15 $40.33 3,998,069
2018-12-04 $48.73 $48.73 $47.59 $47.62 $40.73 1,627,957
2018-12-03 $49.01 $49.26 $48.77 $49.00 $41.91 1,298,031
2018-11-30 $48.42 $48.47 $48.19 $48.46 $41.45 1,913,374
2018-11-29 $48.60 $48.82 $48.44 $48.63 $41.59 1,302,418
2018-11-28 $48.34 $48.99 $48.12 $48.98 $41.89 1,683,579
2018-11-27 $48.30 $48.39 $48.11 $48.39 $41.39 2,187,037
2018-11-26 $48.37 $48.53 $48.31 $48.50 $41.48 839,284
2018-11-23 $47.73 $47.86 $47.67 $47.68 $40.78 514,509
2018-11-21 $48.12 $48.35 $48.00 $48.15 $41.18 1,147,474
2018-11-20 $47.83 $47.89 $47.40 $47.51 $40.63 1,250,024
2018-11-19 $48.57 $48.59 $48.08 $48.23 $41.25 1,390,133
2018-11-16 $48.21 $48.61 $48.18 $48.55 $41.52 2,706,969
2018-11-15 $48.04 $48.60 $47.80 $48.54 $41.51 1,463,764
2018-11-14 $48.77 $48.77 $48.15 $48.41 $41.40 1,170,923
2018-11-13 $48.30 $48.73 $48.19 $48.34 $41.34 971,521
2018-11-12 $48.77 $48.80 $48.19 $48.21 $41.23 889,143
2018-11-09 $48.97 $49.13 $48.82 $49.05 $41.95 666,543
2018-11-08 $49.63 $49.76 $49.22 $49.35 $42.21 631,611
2018-11-07 $49.57 $49.81 $49.44 $49.78 $42.58 537,426
2018-11-06 $49.02 $49.21 $48.89 $49.17 $42.05 1,114,202
2018-11-05 $48.98 $49.07 $48.77 $48.86 $41.79 1,698,385
2018-11-02 $49.17 $49.23 $48.49 $48.76 $41.70 2,166,692
2018-11-01 $48.72 $48.86 $48.53 $48.83 $41.76 1,476,273
2018-10-31 $48.39 $48.58 $48.25 $48.25 $41.27 2,936,800
2018-10-30 $47.77 $48.14 $47.71 $48.09 $41.13 2,169,177
2018-10-29 $48.28 $48.35 $47.29 $47.67 $40.77 1,104,603
2018-10-26 $47.28 $47.95 $46.98 $47.64 $40.75 1,001,101
2018-10-25 $47.78 $48.18 $47.58 $47.91 $40.98 1,008,419
2018-10-24 $48.47 $48.47 $47.36 $47.38 $40.52 1,035,227
2018-10-23 $48.52 $48.96 $48.15 $48.80 $41.74 901,885
2018-10-22 $49.49 $49.54 $49.06 $49.21 $42.09 695,201
2018-10-19 $49.42 $49.73 $49.39 $49.50 $42.34 456,705
2018-10-18 $49.69 $49.86 $49.02 $49.16 $42.05 606,704
2018-10-17 $49.95 $50.04 $49.63 $49.88 $42.66 720,407
2018-10-16 $49.94 $50.21 $49.86 $50.15 $42.89 859,041
2018-10-15 $49.44 $49.67 $49.29 $49.41 $42.26 1,068,825
2018-10-12 $49.71 $49.71 $48.93 $49.39 $42.24 881,332
2018-10-11 $49.98 $50.16 $49.12 $49.44 $42.28 1,339,595
2018-10-10 $51.01 $51.08 $50.11 $50.19 $42.93 575,313
2018-10-09 $50.48 $50.93 $50.38 $50.88 $43.52 400,239
2018-10-08 $50.68 $50.89 $50.46 $50.88 $43.52 506,550
2018-10-05 $51.36 $51.36 $50.91 $51.12 $43.72 417,783
2018-10-04 $51.55 $51.64 $51.13 $51.35 $43.92 523,809
2018-10-03 $51.80 $51.85 $51.60 $51.67 $44.19 433,195
2018-10-02 $51.59 $51.79 $51.55 $51.74 $44.25 855,987
2018-10-01 $52.13 $52.13 $51.92 $52.00 $44.47 494,373
2018-09-28 $51.93 $52.17 $51.85 $51.92 $44.41 279,614
2018-09-27 $52.54 $52.74 $52.46 $52.49 $44.89 426,046
2018-09-26 $52.54 $52.89 $52.54 $52.54 $44.94 1,330,322
2018-09-25 $52.74 $52.79 $52.59 $52.64 $45.02 900,088
2018-09-24 $52.63 $52.63 $52.29 $52.29 $44.72 1,975,760
2018-09-21 $52.50 $52.58 $52.41 $52.53 $44.93 1,563,657
2018-09-20 $52.41 $52.50 $52.22 $52.47 $44.88 980,823
2018-09-19 $51.61 $51.84 $51.57 $51.79 $44.29 1,225,773
2018-09-18 $51.37 $51.55 $51.34 $51.50 $44.05 450,863
2018-09-17 $51.02 $51.14 $50.89 $50.89 $43.52 256,721
2018-09-14 $50.83 $50.83 $50.60 $50.71 $43.37 557,462
2018-09-13 $50.78 $50.80 $50.56 $50.66 $43.33 503,543
2018-09-12 $49.96 $50.31 $49.96 $50.22 $42.95 404,970
2018-09-11 $49.70 $49.99 $49.60 $49.99 $42.76 445,505
2018-09-10 $50.03 $50.09 $49.92 $49.97 $42.74 496,665
2018-09-07 $49.49 $49.75 $49.48 $49.68 $42.49 1,732,745
2018-09-06 $50.20 $50.28 $49.81 $50.05 $42.81 304,705
2018-09-05 $50.26 $50.34 $50.05 $50.23 $42.96 582,244
2018-09-04 $50.26 $50.49 $50.21 $50.49 $43.18 300,425
2018-08-31 $51.00 $51.11 $50.69 $50.88 $43.52 784,484
2018-08-30 $51.40 $51.45 $51.19 $51.27 $43.85 253,011
2018-08-29 $51.61 $51.89 $51.54 $51.85 $44.35 1,493,388
2018-08-28 $51.82 $51.88 $51.56 $51.62 $44.15 420,170
2018-08-27 $51.56 $51.77 $51.48 $51.76 $44.27 452,595
2018-08-24 $51.06 $51.23 $51.00 $51.17 $43.76 284,906
2018-08-23 $51.05 $51.09 $50.83 $50.84 $43.48 1,125,983
2018-08-22 $51.32 $51.44 $51.31 $51.37 $43.94 259,314
2018-08-21 $51.15 $51.30 $51.03 $51.12 $43.72 324,376
2018-08-20 $50.75 $50.93 $50.70 $50.90 $43.53 565,622
2018-08-17 $50.40 $50.77 $50.29 $50.66 $43.33 256,373
2018-08-16 $50.32 $50.52 $50.32 $50.39 $43.10 382,189
2018-08-15 $50.07 $50.10 $49.69 $50.01 $42.77 717,042
2018-08-14 $50.74 $50.83 $50.62 $50.75 $43.41 494,592
2018-08-13 $50.92 $51.01 $50.67 $50.77 $43.42 359,518
2018-08-10 $51.10 $51.24 $51.00 $51.12 $43.72 397,625
2018-08-09 $52.24 $52.32 $52.08 $52.13 $44.59 1,100,320
2018-08-08 $52.23 $52.43 $52.18 $52.37 $44.79 238,121
2018-08-07 $52.51 $52.51 $52.31 $52.37 $44.79 283,390
2018-08-06 $51.68 $51.92 $51.63 $51.85 $44.35 167,275
2018-08-03 $51.78 $52.10 $51.78 $52.07 $44.53 186,152
2018-08-02 $51.88 $52.09 $51.81 $52.09 $44.55 234,322
2018-08-01 $52.68 $52.75 $52.51 $52.59 $44.98 262,373
2018-07-31 $53.04 $53.11 $52.83 $52.91 $45.25 191,349
2018-07-30 $52.93 $52.97 $52.78 $52.82 $45.18 219,323
2018-07-27 $52.75 $52.85 $52.54 $52.63 $45.01 229,770
2018-07-26 $52.52 $52.56 $52.38 $52.42 $44.83 330,362
2018-07-25 $52.35 $52.73 $52.10 $52.62 $45.00 207,285
2018-07-24 $52.37 $52.56 $52.23 $52.34 $44.76 151,026
2018-07-23 $51.86 $51.99 $51.82 $51.93 $44.41 162,698
2018-07-20 $51.58 $51.83 $51.49 $51.80 $44.30 175,738
2018-07-19 $51.41 $51.65 $51.36 $51.54 $44.08 197,822
2018-07-18 $51.55 $51.75 $51.48 $51.68 $44.20 247,755
2018-07-17 $51.40 $51.74 $51.40 $51.67 $44.19 229,105
2018-07-16 $51.65 $51.66 $51.51 $51.59 $44.12 250,919
2018-07-13 $51.55 $51.70 $51.44 $51.70 $44.22 239,065
2018-07-12 $51.55 $51.70 $51.46 $51.66 $44.18 715,008
2018-07-11 $51.76 $51.80 $51.23 $51.38 $43.94 256,371
2018-07-10 $52.29 $52.43 $52.26 $52.40 $44.82 1,583,314
2018-07-09 $52.30 $52.51 $52.26 $52.50 $44.90 1,313,573
2018-07-06 $51.82 $52.10 $51.71 $52.02 $44.49 1,493,728
2018-07-05 $51.68 $51.79 $51.58 $51.74 $44.25 1,099,468
2018-07-03 $51.23 $51.38 $51.01 $51.04 $43.65 259,317
2018-07-02 $50.68 $50.93 $50.57 $50.85 $43.49 2,291,874
2018-06-29 $51.49 $51.62 $51.27 $51.35 $43.92 2,135,489
2018-06-28 $50.97 $51.14 $50.79 $51.07 $43.68 1,225,717
2018-06-27 $51.22 $51.50 $50.85 $50.85 $43.49 2,890,409
2018-06-26 $51.31 $51.39 $51.05 $51.30 $43.88 2,053,077
2018-06-25 $51.42 $51.43 $50.93 $51.07 $43.68 2,138,343
2018-06-22 $51.90 $51.99 $51.66 $51.75 $44.26 341,127
2018-06-21 $51.32 $51.32 $51.06 $51.08 $43.69 474,739
2018-06-20 $51.83 $51.83 $51.47 $51.54 $44.08 2,291,769
2018-06-19 $51.36 $51.60 $51.23 $51.58 $44.11 203,499
2018-06-18 $53.24 $53.38 $53.16 $53.37 $44.42 633,433
2018-06-15 $53.82 $53.82 $53.56 $53.78 $44.76 402,796
2018-06-14 $54.25 $54.50 $54.22 $54.24 $45.14 512,292
2018-06-13 $54.30 $54.40 $54.03 $54.20 $45.11 968,619
2018-06-12 $54.44 $54.52 $54.21 $54.26 $45.16 494,623
2018-06-11 $54.48 $54.86 $54.47 $54.71 $45.53 1,477,954
2018-06-08 $54.24 $54.44 $54.15 $54.37 $45.25 2,350,737
2018-06-07 $54.69 $54.77 $54.28 $54.41 $45.28 2,446,835
2018-06-06 $54.19 $54.59 $54.08 $54.52 $45.38 2,150,978
2018-06-05 $54.11 $54.11 $53.82 $53.97 $44.92 5,490,255
2018-06-04 $54.38 $54.47 $54.19 $54.25 $45.15 2,219,254
2018-06-01 $53.93 $54.04 $53.78 $53.99 $44.93 576,807
2018-05-31 $53.66 $53.66 $53.25 $53.53 $44.55 860,683
2018-05-30 $53.48 $53.94 $53.39 $53.88 $44.84 245,214
2018-05-29 $53.36 $53.50 $52.85 $53.08 $44.18 278,976
2018-05-25 $54.28 $54.43 $54.20 $54.34 $45.23 192,142
2018-05-24 $54.97 $54.98 $54.55 $54.91 $45.70 212,589
2018-05-23 $55.22 $55.26 $54.96 $55.26 $45.99 718,949
2018-05-22 $56.12 $56.14 $55.88 $55.96 $46.57 6,470,082
2018-05-21 $55.92 $55.93 $55.76 $55.90 $46.52 2,205,281
2018-05-18 $55.73 $55.82 $55.63 $55.65 $46.32 4,525,960
2018-05-17 $55.98 $56.17 $55.82 $55.98 $46.59 4,378,829
2018-05-16 $55.85 $56.01 $55.77 $55.97 $46.58 237,189
2018-05-15 $55.88 $56.16 $55.78 $56.04 $46.64 218,499
2018-05-14 $56.51 $56.51 $56.31 $56.38 $46.92 227,543
2018-05-11 $56.38 $56.43 $56.27 $56.31 $46.86 369,288
2018-05-10 $56.01 $56.22 $55.89 $56.20 $46.77 178,905
2018-05-09 $55.62 $55.92 $55.53 $55.82 $46.46 199,146
2018-05-08 $55.48 $55.65 $55.34 $55.65 $46.32 282,191
2018-05-07 $55.72 $55.84 $55.62 $55.70 $46.36 576,041
2018-05-04 $55.14 $55.80 $55.08 $55.75 $46.40 196,516
2018-05-03 $55.62 $55.72 $55.20 $55.61 $46.28 368,946
2018-05-02 $55.77 $55.92 $55.51 $55.57 $46.25 571,132
2018-05-01 $55.67 $55.86 $55.36 $55.67 $46.33 496,738
2018-04-30 $55.95 $56.11 $55.79 $55.83 $46.47 373,591
2018-04-27 $55.92 $56.03 $55.69 $55.99 $46.60 250,992
2018-04-26 $55.93 $56.08 $55.80 $56.00 $46.61 205,598
2018-04-25 $55.71 $55.84 $55.50 $55.79 $46.43 220,902
2018-04-24 $56.15 $56.27 $55.71 $55.91 $46.53 391,580
2018-04-23 $56.04 $56.20 $55.93 $56.11 $46.70 1,003,990
2018-04-20 $55.97 $56.11 $55.88 $55.97 $46.58 190,842
2018-04-19 $56.24 $56.37 $56.03 $56.14 $46.72 190,969
2018-04-18 $56.17 $56.29 $56.12 $56.23 $46.80 193,385
2018-04-17 $55.75 $56.03 $55.75 $55.95 $46.57 279,947
2018-04-16 $55.68 $55.82 $55.58 $55.71 $46.37 231,181
2018-04-13 $55.76 $55.85 $55.43 $55.58 $46.26 206,457
2018-04-12 $55.43 $55.59 $55.34 $55.51 $46.20 265,897
2018-04-11 $55.41 $55.62 $55.27 $55.33 $46.05 351,378
2018-04-10 $55.39 $55.58 $55.26 $55.49 $46.18 645,178
2018-04-09 $54.93 $55.26 $54.78 $54.84 $45.64 516,154
2018-04-06 $54.83 $54.93 $54.26 $54.45 $45.32 276,605
2018-04-05 $54.71 $54.95 $54.57 $54.87 $45.67 365,906
2018-04-04 $53.62 $54.46 $53.60 $54.40 $45.28 361,545
2018-04-03 $54.05 $54.22 $53.79 $54.16 $45.08 537,429
2018-04-02 $54.22 $54.48 $53.36 $53.66 $44.66 408,787
2018-03-29 $54.44 $54.76 $54.31 $54.55 $45.40 278,096
2018-03-28 $53.93 $54.45 $53.85 $54.00 $44.94 297,029
2018-03-27 $54.40 $54.40 $53.48 $53.68 $44.68 221,960
2018-03-26 $53.88 $54.15 $53.42 $54.15 $45.07 289,704
2018-03-23 $53.86 $53.94 $53.12 $53.17 $44.25 594,524
2018-03-22 $54.12 $54.24 $53.65 $53.68 $44.68 276,803
2018-03-21 $54.61 $55.03 $54.54 $54.76 $45.57 323,729
2018-03-20 $54.59 $54.79 $54.56 $54.73 $45.55 427,678
2018-03-19 $54.98 $54.98 $54.36 $54.65 $45.48 263,250
2018-03-16 $55.02 $55.24 $55.01 $55.15 $45.90 205,379
2018-03-15 $55.04 $55.31 $54.96 $55.09 $45.85 215,661
2018-03-14 $55.47 $55.51 $54.97 $55.16 $45.91 454,793
2018-03-13 $55.63 $55.64 $54.92 $55.02 $45.79 212,338
2018-03-12 $55.40 $55.55 $55.32 $55.47 $46.17 612,599
2018-03-09 $55.08 $55.36 $55.00 $55.31 $46.03 277,730
2018-03-08 $55.30 $55.33 $54.95 $55.15 $45.90 629,303
2018-03-07 $54.87 $55.20 $54.75 $55.16 $45.91 249,767
2018-03-06 $55.25 $55.40 $55.06 $55.23 $45.97 183,598
2018-03-05 $54.26 $54.98 $54.19 $54.86 $45.66 685,186
2018-03-02 $54.24 $54.74 $54.04 $54.69 $45.52 602,337
2018-03-01 $54.97 $55.23 $54.22 $54.57 $45.42 1,489,506
2018-02-28 $55.94 $56.03 $55.25 $55.25 $45.98 598,739
2018-02-27 $56.22 $56.44 $55.86 $55.90 $46.52 620,903
2018-02-26 $56.39 $56.71 $56.23 $56.71 $47.20 202,332
2018-02-23 $55.98 $56.29 $55.89 $56.16 $46.74 571,342
2018-02-22 $55.60 $55.98 $55.53 $55.69 $46.35 347,796
2018-02-21 $55.81 $56.19 $55.38 $55.42 $46.12 743,906
2018-02-20 $55.92 $56.08 $55.61 $55.70 $46.36 610,812
2018-02-16 $56.01 $56.48 $56.00 $56.25 $46.82 2,869,777
2018-02-15 $56.03 $56.10 $55.49 $56.03 $46.63 1,269,516
2018-02-14 $54.33 $55.79 $54.33 $55.78 $46.42 1,169,835
2018-02-13 $54.52 $54.81 $54.42 $54.77 $45.58 1,068,070
2018-02-12 $54.56 $55.10 $54.44 $55.02 $45.79 1,025,712
2018-02-09 $54.48 $54.55 $52.93 $54.34 $45.23 1,236,352
2018-02-08 $55.64 $55.64 $54.10 $54.11 $45.03 434,822
2018-02-07 $55.59 $56.00 $55.32 $55.43 $46.13 566,566
2018-02-06 $54.83 $56.27 $54.82 $56.21 $46.78 823,853
2018-02-05 $56.82 $56.99 $54.85 $54.85 $45.65 947,889
2018-02-02 $57.94 $58.05 $57.30 $57.39 $47.76 380,497
2018-02-01 $58.27 $58.64 $58.25 $58.55 $48.73 323,177
2018-01-31 $58.68 $58.68 $58.24 $58.36 $48.57 296,345
2018-01-30 $58.82 $58.82 $58.43 $58.53 $48.71 482,200
2018-01-29 $59.10 $59.15 $58.90 $59.06 $49.15 401,353
2018-01-26 $59.43 $59.57 $59.30 $59.57 $49.58 372,180
2018-01-25 $59.55 $59.57 $59.02 $59.18 $49.25 275,788
2018-01-24 $59.42 $59.49 $59.03 $59.28 $49.34 504,191
2018-01-23 $58.91 $59.02 $58.76 $58.99 $49.10 334,410
2018-01-22 $58.60 $58.93 $58.55 $58.93 $49.05 774,022
2018-01-19 $58.46 $58.53 $58.27 $58.45 $48.65 422,275
2018-01-18 $58.22 $58.35 $58.09 $58.32 $48.54 711,023
2018-01-17 $58.24 $58.59 $58.04 $58.41 $48.61 667,203
2018-01-16 $58.34 $58.41 $58.03 $58.11 $48.36 561,770
2018-01-12 $57.75 $58.20 $57.74 $58.20 $48.44 328,717
2018-01-11 $57.27 $57.55 $57.15 $57.55 $47.90 495,748
2018-01-10 $57.10 $57.16 $56.96 $57.03 $47.46 338,467
2018-01-09 $56.88 $56.95 $56.72 $56.95 $47.40 542,010
2018-01-08 $56.81 $56.86 $56.73 $56.86 $47.32 413,382
2018-01-05 $56.75 $56.92 $56.64 $56.89 $47.35 387,891
2018-01-04 $56.37 $56.65 $56.37 $56.52 $47.04 389,185
2018-01-03 $55.71 $55.93 $55.56 $55.92 $46.54 462,030
2018-01-02 $55.35 $55.69 $55.34 $55.69 $46.35 437,040
2017-12-29 $55.30 $55.40 $55.20 $55.21 $45.95 322,910
2017-12-28 $55.16 $55.34 $55.10 $55.19 $45.93 350,607
2017-12-27 $55.02 $55.19 $55.02 $55.09 $45.85 324,164
2017-12-26 $54.97 $55.10 $54.88 $55.04 $45.81 223,507
2017-12-22 $54.96 $55.03 $54.86 $55.03 $45.80 306,607
2017-12-21 $54.85 $55.08 $54.78 $54.95 $45.73 395,683
2017-12-20 $54.90 $54.93 $54.74 $54.78 $45.59 488,482
2017-12-19 $54.86 $55.01 $54.68 $54.79 $45.60 830,807
2017-12-18 $55.79 $55.93 $55.71 $55.77 $45.76 1,002,023
2017-12-15 $55.20 $55.32 $55.10 $55.26 $45.34 290,046
2017-12-14 $55.61 $55.68 $55.34 $55.34 $45.41 257,871
2017-12-13 $55.61 $55.82 $55.55 $55.71 $45.71 5,184,151
2017-12-12 $55.34 $55.50 $55.27 $55.46 $45.51 229,200
2017-12-11 $55.19 $55.37 $55.19 $55.32 $45.39 298,942
2017-12-08 $55.13 $55.20 $54.99 $55.20 $45.29 499,514
2017-12-07 $54.63 $54.93 $54.63 $54.84 $45.00 273,478
2017-12-06 $54.58 $54.75 $54.58 $54.65 $44.84 480,427
2017-12-05 $54.96 $55.11 $54.81 $54.85 $45.01 347,121
2017-12-04 $55.22 $55.27 $54.98 $54.98 $45.11 259,768
2017-12-01 $55.11 $55.28 $54.89 $55.20 $45.29 231,000
2017-11-30 $55.53 $55.64 $55.34 $55.40 $45.46 267,805
2017-11-29 $55.28 $55.48 $55.15 $55.21 $45.30 424,460
2017-11-28 $54.95 $55.23 $54.94 $55.23 $45.32 257,454
2017-11-27 $55.08 $55.09 $54.84 $54.87 $45.02 204,121
2017-11-24 $55.12 $55.23 $55.09 $55.16 $45.26 146,148
2017-11-22 $54.80 $54.85 $54.56 $54.73 $44.91 203,842
2017-11-21 $54.54 $54.58 $54.42 $54.49 $44.71 381,545
2017-11-20 $54.20 $54.23 $54.11 $54.14 $44.42 299,120
2017-11-17 $54.11 $54.20 $54.05 $54.11 $44.40 334,937
2017-11-16 $54.34 $54.39 $54.18 $54.37 $44.61 375,945
2017-11-15 $53.87 $54.14 $53.73 $54.08 $44.37 387,312
2017-11-14 $54.19 $54.35 $54.10 $54.27 $44.53 233,941
2017-11-13 $54.09 $54.42 $54.01 $54.40 $44.64 157,912
2017-11-10 $54.63 $54.76 $54.56 $54.70 $44.88 242,851
2017-11-09 $54.65 $54.89 $54.53 $54.89 $45.04 232,368
2017-11-08 $54.97 $55.23 $54.97 $55.18 $45.28 189,371
2017-11-07 $55.01 $55.19 $54.86 $55.04 $45.16 255,691
2017-11-06 $54.91 $55.18 $54.89 $55.18 $45.28 214,148
2017-11-03 $55.16 $55.16 $54.91 $55.05 $45.17 236,580
2017-11-02 $55.12 $55.32 $55.00 $55.32 $45.39 186,557
2017-11-01 $55.22 $55.32 $55.10 $55.15 $45.25 472,239
2017-10-31 $54.93 $55.02 $54.84 $54.99 $45.12 236,127
2017-10-30 $54.78 $54.86 $54.64 $54.85 $45.01 395,783
2017-10-27 $54.58 $54.68 $54.43 $54.68 $44.87 680,651
2017-10-26 $54.92 $54.92 $54.64 $54.64 $44.83 159,710
2017-10-25 $55.01 $55.01 $54.54 $54.76 $44.93 183,304
2017-10-24 $54.90 $55.11 $54.87 $54.99 $45.12 188,369
2017-10-23 $54.96 $55.01 $54.80 $54.84 $45.00 212,212
2017-10-20 $55.06 $55.06 $54.91 $55.01 $45.14 316,188
2017-10-19 $54.91 $55.08 $54.80 $55.04 $45.16 842,478
2017-10-18 $54.96 $55.14 $54.96 $55.14 $45.24 211,948
2017-10-17 $54.97 $54.98 $54.84 $54.97 $45.10 180,271
2017-10-16 $55.16 $55.17 $55.02 $55.09 $45.20 258,132
2017-10-13 $55.01 $55.17 $55.01 $55.09 $45.20 216,329
2017-10-12 $54.88 $54.96 $54.71 $54.84 $45.00 185,478
2017-10-11 $54.82 $55.00 $54.82 $54.99 $45.12 179,045
2017-10-10 $54.60 $54.89 $54.51 $54.89 $45.04 155,419
2017-10-09 $54.55 $54.55 $54.40 $54.44 $44.67 160,466
2017-10-06 $54.29 $54.47 $54.24 $54.43 $44.66 167,499
2017-10-05 $54.30 $54.46 $54.28 $54.44 $44.67 237,371
2017-10-04 $54.41 $54.42 $54.30 $54.39 $44.63 479,294
2017-10-03 $54.49 $54.64 $54.40 $54.63 $44.83 414,458
2017-10-02 $54.23 $54.53 $54.23 $54.49 $44.71 744,437
2017-09-29 $54.41 $54.63 $54.32 $54.60 $44.80 384,825
2017-09-28 $54.14 $54.34 $54.12 $54.29 $44.55 434,253
2017-09-27 $54.06 $54.22 $53.97 $54.18 $44.46 629,610
2017-09-26 $54.05 $54.12 $53.85 $53.95 $44.27 297,812
2017-09-25 $54.25 $54.32 $54.01 $54.14 $44.42 297,185
2017-09-22 $54.39 $54.51 $54.37 $54.43 $44.66 221,594
2017-09-21 $54.23 $54.29 $54.14 $54.25 $44.51 177,718
2017-09-20 $54.37 $54.44 $53.96 $54.25 $44.51 358,188
2017-09-19 $54.24 $54.31 $54.14 $54.31 $44.56 322,455
2017-09-18 $54.04 $54.13 $53.87 $53.98 $44.29 698,966
2017-09-15 $53.90 $53.92 $53.78 $53.85 $44.19 218,214
2017-09-14 $53.69 $53.90 $53.66 $53.90 $44.23 199,366
2017-09-13 $53.96 $53.98 $53.70 $53.75 $44.10 307,662
2017-09-12 $53.86 $54.05 $53.86 $54.01 $44.32 332,595
2017-09-11 $53.68 $53.85 $53.57 $53.76 $44.11 154,121
2017-09-08 $53.45 $53.45 $53.29 $53.34 $43.77 295,280
2017-09-07 $53.39 $53.39 $53.18 $53.31 $43.74 323,256
2017-09-06 $52.90 $53.06 $52.83 $52.98 $43.47 350,631
2017-09-05 $52.93 $52.96 $52.48 $52.66 $43.21 314,716
2017-09-01 $53.15 $53.16 $52.99 $53.06 $43.54 1,037,133
2017-08-31 $52.79 $53.03 $52.73 $53.01 $43.50 231,085
2017-08-30 $52.63 $52.64 $52.52 $52.59 $43.15 147,189
2017-08-29 $52.63 $52.83 $52.56 $52.72 $43.26 249,459
2017-08-28 $53.00 $53.03 $52.89 $52.97 $43.46 215,765
2017-08-25 $52.81 $53.06 $52.81 $52.98 $43.47 1,205,900
2017-08-24 $52.80 $52.82 $52.60 $52.60 $43.16 4,312,564
2017-08-23 $52.60 $52.77 $52.56 $52.77 $43.30 2,668,322
2017-08-22 $52.60 $52.80 $52.59 $52.80 $43.32 334,467
2017-08-21 $52.50 $52.60 $52.37 $52.60 $43.16 1,347,821
2017-08-18 $52.44 $52.65 $52.36 $52.55 $43.12 281,495
2017-08-17 $52.76 $52.83 $52.34 $52.35 $42.95 240,789
2017-08-16 $52.89 $53.11 $52.87 $53.07 $43.55 313,866
2017-08-15 $52.75 $52.77 $52.56 $52.74 $43.27 142,102
2017-08-14 $52.84 $52.95 $52.78 $52.82 $43.34 494,160
2017-08-11 $52.50 $52.58 $52.33 $52.46 $43.04 378,674
2017-08-10 $52.99 $53.01 $52.54 $52.57 $43.13 291,990
2017-08-09 $53.21 $53.40 $53.07 $53.31 $43.74 622,235
2017-08-08 $53.65 $53.71 $53.39 $53.45 $43.86 399,566
2017-08-07 $53.64 $53.69 $53.58 $53.69 $44.05 812,455
2017-08-04 $53.73 $53.77 $53.51 $53.66 $44.03 786,244
2017-08-03 $53.54 $53.72 $53.53 $53.60 $43.98 266,955
2017-08-02 $53.60 $53.71 $53.50 $53.71 $44.07 346,735
2017-08-01 $53.72 $53.79 $53.57 $53.60 $43.98 307,845
2017-07-31 $53.16 $53.29 $53.04 $53.29 $43.73 770,812
2017-07-28 $52.79 $53.06 $52.79 $53.06 $43.54 208,150
2017-07-27 $53.12 $53.13 $52.75 $52.92 $43.42 200,218
2017-07-26 $52.98 $53.18 $52.85 $53.02 $43.50 793,449
2017-07-25 $53.00 $53.01 $52.73 $52.74 $43.27 476,760
2017-07-24 $52.53 $52.64 $52.41 $52.63 $43.18 242,271
2017-07-21 $52.65 $52.73 $52.46 $52.70 $43.24 972,864
2017-07-20 $52.87 $52.95 $52.79 $52.92 $43.42 267,342
2017-07-19 $52.63 $52.75 $52.60 $52.74 $43.27 245,163
2017-07-18 $52.48 $52.55 $52.38 $52.55 $43.12 507,690
2017-07-17 $52.57 $52.59 $52.45 $52.53 $43.10 292,628
2017-07-14 $52.50 $52.66 $52.40 $52.59 $43.15 770,064
2017-07-13 $52.32 $52.44 $52.20 $52.35 $42.95 608,781
2017-07-12 $52.19 $52.29 $52.13 $52.25 $42.87 430,825
2017-07-11 $51.66 $51.88 $51.58 $51.84 $42.54 332,328
2017-07-10 $51.55 $51.75 $51.53 $51.74 $42.45 347,033
2017-07-07 $51.53 $51.69 $51.42 $51.67 $42.40 1,263,597
2017-07-06 $51.55 $51.79 $51.53 $51.61 $42.35 588,565
2017-07-05 $51.73 $51.87 $51.60 $51.87 $42.56 164,714
2017-07-03 $51.75 $51.96 $51.75 $51.80 $42.50 435,342
2017-06-30 $51.86 $51.87 $51.41 $51.70 $42.42 234,957
2017-06-29 $52.07 $52.12 $51.50 $51.74 $42.45 916,183
2017-06-28 $51.72 $52.08 $51.72 $52.05 $42.71 473,118
2017-06-27 $51.42 $51.60 $51.37 $51.48 $42.24 395,235
2017-06-26 $51.57 $51.63 $51.31 $51.36 $42.14 334,835
2017-06-23 $51.11 $51.33 $51.05 $51.26 $42.06 421,407
2017-06-22 $51.10 $51.22 $51.04 $51.09 $41.92 228,866
2017-06-21 $51.10 $51.17 $50.97 $51.11 $41.94 321,401
2017-06-20 $51.52 $51.52 $51.11 $51.22 $42.03 202,300
2017-06-19 $52.93 $53.05 $52.87 $52.91 $42.43 135,144
2017-06-16 $52.50 $52.76 $52.41 $52.75 $42.31 255,303
2017-06-15 $52.11 $52.37 $52.03 $52.37 $42.00 250,282
2017-06-14 $53.30 $53.31 $52.75 $52.93 $42.45 219,216
2017-06-13 $52.97 $53.11 $52.91 $53.05 $42.55 180,048
2017-06-12 $52.74 $52.84 $52.56 $52.70 $42.27 266,451
2017-06-09 $52.66 $52.91 $52.57 $52.76 $42.31 207,809
2017-06-08 $52.75 $52.97 $52.74 $52.97 $42.48 132,540
2017-06-07 $52.99 $53.05 $52.73 $52.94 $42.46 295,353
2017-06-06 $52.76 $52.89 $52.76 $52.88 $42.41 284,844
2017-06-05 $52.97 $53.02 $52.87 $52.94 $42.46 358,201
2017-06-02 $53.20 $53.32 $53.06 $53.31 $42.76 258,300
2017-06-01 $52.61 $52.84 $52.57 $52.83 $42.37 310,664
2017-05-31 $52.78 $52.78 $52.48 $52.49 $42.10 531,263
2017-05-30 $52.46 $52.57 $52.40 $52.52 $42.12 383,785
2017-05-26 $52.57 $52.65 $52.50 $52.65 $42.23 227,286
2017-05-25 $52.89 $52.97 $52.80 $52.87 $42.40 328,626
2017-05-24 $52.80 $52.97 $52.76 $52.97 $42.48 183,518
2017-05-23 $53.02 $53.10 $52.91 $52.96 $42.47 421,068
2017-05-22 $52.94 $53.05 $52.87 $52.92 $42.44 435,036
2017-05-19 $52.66 $52.94 $52.66 $52.92 $42.44 337,853
2017-05-18 $52.05 $52.33 $51.92 $52.29 $41.94 393,797
2017-05-17 $52.52 $52.59 $52.23 $52.24 $41.90 627,527
2017-05-16 $52.88 $52.94 $52.81 $52.88 $42.41 507,306
2017-05-15 $52.50 $52.77 $52.44 $52.63 $42.21 271,122
2017-05-12 $52.11 $52.28 $52.07 $52.28 $41.93 584,087
2017-05-11 $51.98 $52.08 $51.82 $52.08 $41.77 474,012
2017-05-10 $52.16 $52.21 $52.07 $52.21 $41.87 263,795
2017-05-09 $52.25 $52.25 $52.00 $52.13 $41.81 333,537
2017-05-08 $52.41 $52.41 $52.26 $52.39 $42.02 308,048
2017-05-05 $52.29 $52.85 $52.26 $52.85 $42.39 334,536
2017-05-04 $51.95 $52.25 $51.87 $52.25 $41.91 312,386
2017-05-03 $51.66 $51.79 $51.55 $51.78 $41.53 1,825,134
2017-05-02 $51.76 $51.87 $51.67 $51.85 $41.58 796,407
2017-05-01 $51.61 $51.68 $51.53 $51.63 $41.41 461,872
2017-04-28 $51.51 $51.51 $51.36 $51.39 $41.22 231,233
2017-04-27 $51.50 $51.58 $51.33 $51.48 $41.29 227,649
2017-04-26 $51.51 $51.69 $51.50 $51.56 $41.35 267,422
2017-04-25 $51.52 $51.73 $51.51 $51.66 $41.43 257,645
2017-04-24 $51.19 $51.32 $51.11 $51.29 $41.14 360,378
2017-04-21 $49.77 $49.85 $49.68 $49.84 $39.97 533,491
2017-04-20 $49.70 $49.85 $49.63 $49.74 $39.89 599,476
2017-04-19 $49.51 $49.55 $49.19 $49.27 $39.52 266,390
2017-04-18 $49.28 $49.41 $49.15 $49.40 $39.62 157,959
2017-04-17 $49.58 $49.73 $49.51 $49.73 $39.88 177,619
2017-04-13 $49.44 $49.51 $49.30 $49.34 $39.57 358,240
2017-04-12 $49.77 $49.84 $49.59 $49.81 $39.95 218,525
2017-04-11 $49.89 $49.94 $49.53 $49.94 $40.05 188,372
2017-04-10 $49.69 $49.75 $49.58 $49.66 $39.83 209,283
2017-04-07 $49.66 $49.83 $49.66 $49.69 $39.85 247,561
2017-04-06 $49.75 $49.91 $49.72 $49.86 $39.99 370,209
2017-04-05 $50.06 $50.17 $49.73 $49.78 $39.92 256,945
2017-04-04 $49.82 $50.09 $49.79 $50.09 $40.17 271,518
2017-04-03 $50.12 $50.21 $49.73 $50.07 $40.16 871,175
2017-03-31 $50.18 $50.38 $50.09 $50.30 $40.34 571,443
2017-03-30 $50.39 $50.52 $50.34 $50.39 $40.41 242,111
2017-03-29 $50.27 $50.53 $50.21 $50.53 $40.53 212,675
2017-03-28 $50.30 $50.60 $50.30 $50.51 $40.51 1,305,049
2017-03-27 $49.99 $50.32 $49.97 $50.29 $40.33 2,528
2017-03-24 $50.17 $50.22 $50.02 $50.16 $40.23 12,806
2017-03-23 $49.85 $50.20 $49.85 $50.04 $40.13 482,813
2017-03-22 $49.75 $50.02 $49.73 $50.00 $40.10 391,054
2017-03-21 $50.75 $50.76 $50.00 $50.06 $40.15 464,036
2017-03-20 $50.38 $50.46 $50.18 $50.26 $40.31 681,848
2017-03-17 $50.40 $50.54 $50.27 $50.40 $40.42 1,816,735
2017-03-16 $50.30 $50.34 $50.16 $50.31 $40.35 378,800
2017-03-15 $49.41 $50.06 $49.35 $50.04 $40.13 741,920
2017-03-14 $49.31 $49.36 $49.16 $49.24 $39.49 1,422,090
2017-03-13 $49.65 $49.79 $49.65 $49.74 $39.89 2,743,010
2017-03-10 $49.47 $49.64 $49.39 $49.62 $39.80 419,107
2017-03-09 $49.14 $49.23 $49.00 $49.14 $39.41 1,534,132
2017-03-08 $49.20 $49.21 $48.90 $48.92 $39.23 601,260
2017-03-07 $49.05 $49.22 $49.01 $49.10 $39.38 375,925
2017-03-06 $49.28 $49.31 $49.15 $49.27 $39.52 786,994
2017-03-03 $49.25 $49.50 $49.18 $49.47 $39.68 273,825
2017-03-02 $49.19 $49.28 $49.02 $49.04 $39.33 511,940
2017-03-01 $49.23 $49.53 $49.20 $49.39 $39.61 741,781
2017-02-28 $48.70 $48.91 $48.70 $48.77 $39.11 831,488
2017-02-27 $48.64 $48.80 $48.56 $48.77 $39.11 440,503
2017-02-24 $48.55 $48.82 $48.55 $48.79 $39.13 332,632
2017-02-23 $49.28 $49.33 $49.06 $49.20 $39.46 618,006
2017-02-22 $48.86 $49.15 $48.83 $49.15 $39.42 1,651,068
2017-02-21 $48.99 $49.19 $48.97 $49.18 $39.44 208,715
2017-02-17 $48.84 $48.97 $48.78 $48.93 $39.24 585,484
2017-02-16 $49.23 $49.32 $49.13 $49.32 $39.56 502,499
2017-02-15 $48.85 $49.23 $48.85 $49.23 $39.48 1,308,830
2017-02-14 $48.92 $49.04 $48.71 $49.04 $39.33 471,777
2017-02-13 $48.96 $49.08 $48.91 $48.97 $39.27 493,341
2017-02-10 $48.65 $48.78 $48.60 $48.77 $39.11 526,826
2017-02-09 $48.49 $48.69 $48.47 $48.62 $38.99 609,052
2017-02-08 $48.37 $48.50 $48.22 $48.47 $38.87 2,206,061
2017-02-07 $48.46 $48.49 $48.37 $48.46 $38.87 268,145
2017-02-06 $48.54 $48.59 $48.41 $48.59 $38.97 366,137
2017-02-03 $48.88 $49.05 $48.82 $49.01 $39.31 625,394
2017-02-02 $48.78 $48.86 $48.65 $48.79 $39.13 1,063,056
2017-02-01 $48.90 $48.95 $48.64 $48.77 $39.11 1,137,793
2017-01-31 $48.66 $48.68 $48.36 $48.60 $38.98 871,469
2017-01-30 $48.52 $48.56 $48.31 $48.55 $38.94 547,171
2017-01-27 $48.99 $49.03 $48.86 $48.96 $39.27 665,171
2017-01-26 $49.29 $49.31 $49.07 $49.09 $39.37 796,782
2017-01-25 $49.09 $49.33 $49.09 $49.33 $39.56 616,971
2017-01-24 $48.57 $48.81 $48.52 $48.79 $39.13 2,465,763
2017-01-23 $48.50 $48.67 $48.41 $48.67 $39.03 1,320,341
2017-01-20 $48.50 $48.66 $48.47 $48.66 $39.03 1,883,444
2017-01-19 $48.45 $48.50 $48.22 $48.39 $38.81 801,028
2017-01-18 $48.52 $48.57 $48.33 $48.44 $38.85 3,917,056
2017-01-17 $48.77 $48.77 $48.62 $48.68 $39.04 875,483
2017-01-13 $48.74 $48.86 $48.70 $48.86 $39.19 746,460
2017-01-12 $48.70 $48.74 $48.45 $48.66 $39.03 694,123
2017-01-11 $48.25 $48.63 $48.15 $48.63 $39.00 985,942
2017-01-10 $48.25 $48.46 $48.25 $48.30 $38.74 1,344,521
2017-01-09 $48.23 $48.36 $48.14 $48.33 $38.76 1,029,098
2017-01-06 $48.44 $48.55 $48.36 $48.46 $38.87 349,595
2017-01-05 $48.44 $48.76 $48.37 $48.72 $39.07 788,493
2017-01-04 $47.97 $48.36 $47.97 $48.36 $38.79 635,801
2017-01-03 $47.53 $47.69 $47.50 $47.64 $38.21 578,929
2016-12-30 $47.37 $47.46 $47.12 $47.25 $37.90 633,451
2016-12-29 $47.10 $47.17 $47.03 $47.11 $37.78 750,094
2016-12-28 $47.18 $47.18 $46.93 $46.99 $37.69 435,431
2016-12-27 $47.29 $47.32 $47.20 $47.21 $37.86 1,266,626
2016-12-23 $47.26 $47.32 $47.21 $47.31 $37.94 1,599,892
2016-12-22 $47.36 $47.37 $47.20 $47.24 $37.89 1,378,306
2016-12-21 $47.35 $47.38 $47.29 $47.33 $37.96 662,925
2016-12-20 $47.63 $47.86 $47.63 $47.83 $37.97 1,133,436
2016-12-19 $47.76 $47.82 $47.62 $47.63 $37.82 601,607
2016-12-16 $47.74 $47.96 $47.73 $47.79 $37.94 1,421,159
2016-12-15 $47.65 $47.88 $47.64 $47.87 $38.01 1,494,340
2016-12-14 $48.43 $48.58 $47.79 $47.85 $37.99 855,015
2016-12-13 $48.44 $48.66 $48.44 $48.56 $38.55 6,991,612
2016-12-12 $48.16 $48.32 $48.05 $48.15 $38.23 395,888
2016-12-09 $48.22 $48.38 $48.13 $48.35 $38.39 575,242
2016-12-08 $48.25 $48.40 $48.13 $48.30 $38.35 782,005
2016-12-07 $47.63 $48.31 $47.63 $48.23 $38.29 438,768
2016-12-06 $46.93 $47.38 $46.92 $47.36 $37.60 596,379
2016-12-05 $46.38 $46.83 $46.38 $46.78 $37.14 636,175
2016-12-02 $46.01 $46.32 $46.01 $46.21 $36.69 1,055,866
2016-12-01 $46.07 $46.25 $45.98 $46.05 $36.56 437,332
2016-11-30 $46.15 $46.21 $45.95 $45.95 $36.48 2,843,316
2016-11-29 $45.72 $46.12 $45.68 $45.98 $36.51 2,197,931
2016-11-28 $45.91 $45.92 $45.72 $45.79 $36.36 344,733
2016-11-25 $46.08 $46.08 $45.94 $46.04 $36.55 181,236
2016-11-23 $45.57 $45.99 $45.57 $45.95 $36.48 309,657
2016-11-22 $46.02 $46.15 $45.92 $46.14 $36.63 319,364
2016-11-21 $45.65 $45.92 $45.65 $45.92 $36.46 443,212
2016-11-18 $45.53 $45.65 $45.35 $45.46 $36.09 240,593
2016-11-17 $45.86 $46.08 $45.77 $45.99 $36.51 286,239
2016-11-16 $45.81 $45.94 $45.68 $45.76 $36.33 239,924
2016-11-15 $45.86 $46.29 $45.84 $46.29 $36.75 3,954,391
2016-11-14 $45.84 $46.08 $45.80 $46.03 $36.55 302,998
2016-11-11 $46.11 $46.26 $45.85 $46.16 $36.65 1,097,175
2016-11-10 $46.42 $46.57 $45.95 $46.26 $36.73 1,439,019
2016-11-09 $45.60 $46.32 $45.60 $46.13 $36.63 335,274
2016-11-08 $45.70 $46.18 $45.68 $46.05 $36.56 101,315
2016-11-07 $45.78 $45.89 $45.67 $45.89 $36.43 160,547
2016-11-04 $45.25 $45.42 $45.13 $45.15 $35.85 225,538
2016-11-03 $45.80 $45.91 $45.55 $45.66 $36.25 375,934
2016-11-02 $45.89 $45.98 $45.54 $45.61 $36.21 188,144
2016-11-01 $46.32 $46.36 $45.85 $45.97 $36.50 534,050
2016-10-31 $46.13 $46.27 $46.00 $46.22 $36.70 232,438
2016-10-28 $46.05 $46.27 $46.01 $46.14 $36.63 152,955
2016-10-27 $46.23 $46.26 $46.04 $46.10 $36.60 190,012
2016-10-26 $46.02 $46.26 $46.01 $46.13 $36.63 185,782
2016-10-25 $46.16 $46.33 $46.11 $46.25 $36.72 150,978
2016-10-24 $46.33 $46.41 $46.12 $46.25 $36.72 174,915
2016-10-21 $45.83 $46.19 $45.83 $46.19 $36.67 109,685
2016-10-20 $45.97 $46.27 $45.97 $46.15 $36.64 165,220
2016-10-19 $45.87 $46.10 $45.87 $46.02 $36.54 171,550
2016-10-18 $45.85 $45.96 $45.71 $45.87 $36.42 274,297
2016-10-17 $45.31 $45.46 $45.24 $45.29 $35.96 184,156
2016-10-14 $45.60 $45.77 $45.38 $45.41 $36.05 193,466
2016-10-13 $44.91 $45.39 $44.81 $45.27 $35.94 180,707
2016-10-12 $45.50 $45.67 $45.42 $45.55 $36.16 348,796
2016-10-11 $46.12 $46.12 $45.45 $45.60 $36.20 186,997
2016-10-10 $46.16 $46.43 $46.16 $46.31 $36.77 174,477
2016-10-07 $46.15 $46.16 $45.74 $46.08 $36.59 202,631
2016-10-06 $46.32 $46.33 $46.14 $46.30 $36.76 541,496
2016-10-05 $46.35 $46.53 $46.29 $46.49 $36.91 206,736
2016-10-04 $46.32 $46.43 $45.92 $46.05 $36.56 609,649
2016-10-03 $46.02 $46.15 $45.89 $46.05 $36.56 297,792
2016-09-30 $45.89 $46.33 $45.86 $46.16 $36.65 215,906
2016-09-29 $46.27 $46.37 $45.66 $45.81 $36.37 345,380
2016-09-28 $46.01 $46.26 $45.71 $46.26 $36.73 136,194
2016-09-27 $45.46 $45.92 $45.46 $45.90 $36.44 347,935
2016-09-26 $45.76 $45.88 $45.69 $45.79 $36.36 162,790
2016-09-23 $46.24 $46.45 $46.23 $46.23 $36.70 156,953
2016-09-22 $46.91 $47.07 $46.67 $46.72 $37.09 160,773
2016-09-21 $45.90 $46.29 $45.65 $46.24 $36.71 131,205
2016-09-20 $45.41 $45.49 $45.20 $45.30 $35.97 287,015
2016-09-19 $45.25 $45.37 $45.03 $45.11 $35.82 572,696
2016-09-16 $44.81 $44.92 $44.67 $44.81 $35.58 320,544
2016-09-15 $45.08 $45.56 $44.97 $45.49 $36.12 395,249
2016-09-14 $45.07 $45.34 $44.98 $45.07 $35.78 980,118
2016-09-13 $45.61 $45.65 $44.97 $45.18 $35.87 613,420
2016-09-12 $45.59 $46.33 $45.53 $46.33 $36.78 164,287
2016-09-09 $46.58 $46.58 $46.00 $46.02 $36.54 157,417
2016-09-08 $46.78 $47.00 $46.67 $46.84 $37.19 118,271
2016-09-07 $46.92 $46.98 $46.72 $46.84 $37.19 146,668
2016-09-06 $46.69 $46.82 $46.61 $46.79 $37.15 381,775
2016-09-02 $46.48 $46.61 $46.29 $46.55 $36.96 145,176
2016-09-01 $45.88 $46.03 $45.71 $45.95 $36.48 155,524
2016-08-31 $45.75 $45.83 $45.49 $45.63 $36.23 310,474
2016-08-30 $45.71 $45.79 $45.52 $45.64 $36.24 201,249
2016-08-29 $45.37 $45.58 $45.33 $45.57 $36.18 428,453
2016-08-26 $45.80 $46.23 $45.19 $45.40 $36.05 159,069
2016-08-25 $45.69 $45.77 $45.60 $45.66 $36.25 231,232
2016-08-24 $45.99 $46.06 $45.80 $45.83 $36.39 149,943
2016-08-23 $45.96 $46.09 $45.86 $45.88 $36.43 189,022
2016-08-22 $45.44 $45.70 $45.38 $45.67 $36.26 317,363
2016-08-19 $45.47 $45.69 $45.38 $45.64 $36.24 309,677
2016-08-18 $45.71 $45.98 $45.66 $45.98 $36.51 160,476
2016-08-17 $45.58 $45.80 $45.40 $45.78 $36.35 121,904
2016-08-16 $45.69 $45.75 $45.59 $45.65 $36.24 231,113
2016-08-15 $45.65 $45.82 $45.65 $45.72 $36.30 241,424
2016-08-12 $45.79 $45.79 $45.54 $45.58 $36.19 231,739
2016-08-11 $45.61 $45.86 $45.58 $45.76 $36.33 131,698
2016-08-10 $45.58 $45.62 $45.39 $45.39 $36.04 428,642
2016-08-09 $45.13 $45.46 $45.13 $45.31 $35.97 246,366
2016-08-08 $44.93 $44.99 $44.89 $44.98 $35.71 194,067
2016-08-05 $44.44 $44.65 $44.41 $44.62 $35.43 161,649
2016-08-04 $44.19 $44.37 $44.14 $44.36 $35.22 120,171
2016-08-03 $43.72 $43.95 $43.64 $43.95 $34.89 200,630
2016-08-02 $44.20 $44.20 $43.83 $44.03 $34.96 218,410
2016-08-01 $44.58 $44.61 $44.30 $44.31 $35.18 172,331
2016-07-29 $44.59 $44.82 $44.51 $44.71 $35.50 190,113
2016-07-28 $44.24 $44.27 $44.00 $44.23 $35.12 169,622
2016-07-27 $44.40 $44.47 $44.07 $44.38 $35.24 450,743
2016-07-26 $44.02 $44.20 $43.87 $44.03 $34.96 400,481
2016-07-25 $44.08 $44.09 $43.85 $43.92 $34.87 511,691
2016-07-22 $44.07 $44.09 $43.92 $43.99 $34.93 201,695
2016-07-21 $44.04 $44.18 $43.88 $43.99 $34.93 286,369
2016-07-20 $43.96 $44.10 $43.82 $44.06 $34.98 170,642
2016-07-19 $43.70 $43.81 $43.60 $43.74 $34.73 357,468
2016-07-18 $44.07 $44.26 $43.91 $44.17 $35.07 209,497
2016-07-15 $44.22 $44.26 $43.96 $44.07 $34.99 522,237
2016-07-14 $44.30 $44.45 $44.22 $44.30 $35.17 267,232
2016-07-13 $44.04 $44.10 $43.78 $43.87 $34.83 263,443
2016-07-12 $43.79 $44.02 $43.74 $43.81 $34.78 410,630
2016-07-11 $42.99 $43.20 $42.92 $43.06 $34.19 277,129
2016-07-08 $42.20 $42.39 $42.07 $42.34 $33.62 189,112
2016-07-07 $41.83 $42.03 $41.43 $41.63 $33.05 355,438
2016-07-06 $41.37 $41.77 $41.03 $41.75 $33.15 320,395
2016-07-05 $42.34 $42.36 $41.79 $41.92 $33.28 231,968
2016-07-01 $42.95 $43.05 $42.85 $42.99 $34.13 907,949
2016-06-30 $42.27 $42.94 $42.19 $42.94 $34.09 937,629
2016-06-29 $42.16 $42.40 $42.11 $42.24 $33.54 533,293
2016-06-28 $41.41 $41.47 $40.98 $41.46 $32.92 726,780
2016-06-27 $40.69 $40.69 $39.87 $40.39 $32.07 747,884
2016-06-24 $41.52 $42.55 $41.37 $41.49 $32.94 783,635
2016-06-23 $45.64 $46.04 $45.33 $46.01 $36.53 198,829
2016-06-22 $44.86 $45.05 $44.57 $44.62 $35.43 393,547
2016-06-21 $45.67 $46.08 $45.51 $45.72 $35.45 425,879
2016-06-20 $45.59 $45.74 $45.35 $45.38 $35.19 509,387
2016-06-17 $43.82 $44.27 $43.67 $44.22 $34.29 1,509,921
2016-06-16 $42.70 $43.53 $42.41 $43.53 $33.75 459,840
2016-06-15 $43.48 $43.74 $43.33 $43.43 $33.68 1,492,004
2016-06-14 $43.38 $43.52 $42.89 $43.19 $33.49 329,575
2016-06-13 $43.94 $44.29 $43.76 $43.88 $34.02 218,199
2016-06-10 $44.95 $45.01 $44.42 $44.60 $34.58 184,773
2016-06-09 $46.05 $46.11 $45.83 $45.99 $35.66 256,519
2016-06-08 $46.73 $46.80 $46.57 $46.65 $36.17 228,330
2016-06-07 $46.56 $46.63 $46.49 $46.52 $36.07 374,125
2016-06-06 $46.01 $46.25 $45.93 $46.13 $35.77 5,351,560
2016-06-03 $45.64 $45.85 $45.41 $45.85 $35.55 8,641,601
2016-06-02 $45.28 $45.51 $45.18 $45.51 $35.29 361,627
2016-06-01 $45.34 $45.60 $45.28 $45.58 $35.34 184,881
2016-05-31 $46.12 $46.30 $45.66 $45.81 $35.52 149,475
2016-05-27 $45.98 $46.13 $45.92 $46.01 $35.68 242,624
2016-05-26 $46.22 $46.26 $46.04 $46.15 $35.79 177,501
2016-05-25 $45.80 $46.12 $45.80 $46.01 $35.68 1,345,441
2016-05-24 $45.07 $45.49 $45.07 $45.39 $35.20 1,465,121
2016-05-23 $44.83 $44.91 $44.68 $44.76 $34.71 242,821
2016-05-20 $44.95 $45.09 $44.87 $44.98 $34.88 180,322
2016-05-19 $44.73 $44.79 $44.45 $44.64 $34.61 236,025
2016-05-18 $44.99 $45.42 $44.79 $45.00 $34.89 296,885
2016-05-17 $45.19 $45.26 $44.83 $44.89 $34.81 1,104,847
2016-05-16 $44.84 $45.18 $44.72 $45.15 $35.01 232,798
2016-05-13 $44.78 $44.92 $44.49 $44.58 $34.57 139,818
2016-05-12 $45.51 $45.57 $44.91 $45.12 $34.99 131,072
2016-05-11 $45.19 $45.43 $45.12 $45.16 $35.02 165,312
2016-05-10 $45.27 $45.59 $45.18 $45.59 $35.35 185,217
2016-05-09 $45.25 $45.25 $44.83 $44.88 $34.80 220,213
2016-05-06 $44.82 $45.22 $44.68 $45.20 $35.05 134,115
2016-05-05 $45.07 $45.19 $44.88 $45.04 $34.92 143,362
2016-05-04 $45.33 $45.37 $45.01 $45.13 $34.99 294,079
2016-05-03 $46.10 $46.10 $45.67 $45.73 $35.46 351,870
2016-05-02 $46.60 $46.70 $46.34 $46.66 $36.18 184,488
2016-04-29 $46.57 $46.65 $46.11 $46.31 $35.91 126,283
2016-04-28 $46.59 $46.99 $46.43 $46.55 $36.10 273,551
2016-04-27 $46.96 $47.25 $46.81 $47.19 $36.59 156,125
2016-04-26 $47.15 $47.19 $46.97 $47.14 $36.55 160,977
2016-04-25 $46.90 $46.95 $46.69 $46.90 $36.37 108,909
2016-04-22 $47.12 $47.28 $46.98 $47.23 $36.62 193,186
2016-04-21 $47.41 $47.44 $47.00 $47.11 $36.53 150,551
2016-04-20 $47.21 $47.50 $47.12 $47.26 $36.65 175,790
2016-04-19 $46.99 $47.22 $46.94 $47.14 $36.55 124,245
2016-04-18 $45.80 $46.33 $45.69 $46.33 $35.92 233,410
2016-04-15 $46.06 $46.12 $45.93 $45.93 $35.61 125,578
2016-04-14 $46.13 $46.24 $46.01 $46.08 $35.73 216,641
2016-04-13 $45.77 $46.00 $45.70 $45.94 $35.62 187,072
2016-04-12 $44.60 $45.05 $44.32 $44.97 $34.87 155,158
2016-04-11 $44.44 $44.53 $44.12 $44.13 $34.22 155,565
2016-04-08 $44.04 $44.20 $43.89 $44.02 $34.13 215,884
2016-04-07 $43.36 $43.49 $42.95 $43.09 $33.41 176,699
2016-04-06 $43.18 $43.73 $43.06 $43.73 $33.91 161,854
2016-04-05 $43.21 $43.21 $42.99 $42.99 $33.33 193,918
2016-04-04 $44.31 $44.32 $44.01 $44.11 $34.20 146,064
2016-04-01 $43.81 $44.26 $43.72 $44.21 $34.28 321,209
2016-03-31 $45.01 $45.14 $44.83 $44.86 $34.78 312,368
2016-03-30 $45.33 $45.50 $45.12 $45.24 $35.08 279,018
2016-03-29 $44.28 $44.91 $44.12 $44.85 $34.78 365,627
2016-03-28 $44.50 $44.73 $44.40 $44.57 $34.56 259,776
2016-03-24 $43.97 $44.20 $43.89 $44.19 $34.27 191,929
2016-03-23 $45.07 $45.07 $44.55 $44.61 $34.59 286,222
2016-03-22 $44.99 $45.36 $44.89 $45.27 $35.10 160,748
2016-03-21 $45.37 $45.52 $45.25 $45.42 $35.22 138,262
2016-03-18 $45.67 $45.73 $45.46 $45.65 $35.40 207,233
2016-03-17 $45.18 $45.69 $45.10 $45.62 $35.37 451,043
2016-03-16 $44.30 $45.13 $44.30 $45.13 $34.99 241,810
2016-03-15 $44.63 $44.68 $44.50 $44.67 $34.64 194,406
2016-03-14 $45.30 $45.31 $45.03 $45.22 $35.06 245,987
2016-03-11 $44.95 $45.42 $44.84 $45.42 $35.22 831,538
2016-03-10 $44.41 $44.64 $43.63 $44.05 $34.16 948,151
2016-03-09 $44.04 $44.19 $43.85 $44.06 $34.16 748,273
2016-03-08 $44.15 $44.22 $43.79 $43.81 $33.97 208,528
2016-03-07 $43.97 $44.55 $43.95 $44.40 $34.43 283,428
2016-03-04 $44.37 $44.69 $44.27 $44.50 $34.51 455,625
2016-03-03 $43.72 $44.07 $43.68 $44.06 $34.16 263,098
2016-03-02 $43.00 $43.44 $42.96 $43.44 $33.68 165,592
2016-03-01 $42.40 $42.92 $42.27 $42.92 $33.28 260,808
2016-02-29 $41.99 $42.21 $41.82 $41.84 $32.44 176,653
2016-02-26 $42.33 $42.37 $41.98 $42.02 $32.58 274,337
2016-02-25 $41.80 $42.09 $41.58 $42.09 $32.64 226,294
2016-02-24 $40.96 $41.54 $40.74 $41.51 $32.19 280,780
2016-02-23 $42.21 $42.23 $41.65 $41.72 $32.35 261,334
2016-02-22 $42.32 $42.60 $42.27 $42.59 $33.02 343,838
2016-02-19 $41.76 $42.04 $41.65 $42.00 $32.57 292,067
2016-02-18 $42.63 $42.63 $42.18 $42.22 $32.74 166,421
2016-02-17 $41.99 $42.50 $41.92 $42.42 $32.89 260,353
2016-02-16 $41.59 $41.66 $41.18 $41.66 $32.30 432,780
2016-02-12 $40.07 $40.74 $39.89 $40.74 $31.59 407,290
2016-02-11 $39.91 $40.06 $39.47 $39.86 $30.91 375,144
2016-02-10 $40.68 $41.00 $40.46 $40.53 $31.43 305,925
2016-02-09 $40.37 $40.83 $40.27 $40.60 $31.48 360,704
2016-02-08 $41.39 $41.39 $40.92 $41.33 $32.05 620,798
2016-02-05 $42.48 $42.51 $41.93 $42.09 $32.64 330,503
2016-02-04 $42.27 $42.76 $42.18 $42.60 $33.03 515,635
2016-02-03 $42.11 $42.27 $41.30 $42.25 $32.76 304,464
2016-02-02 $42.35 $42.35 $41.81 $41.94 $32.52 389,769
2016-02-01 $42.79 $43.25 $42.69 $43.11 $33.43 367,851
2016-01-29 $42.78 $43.38 $42.72 $43.38 $33.64 433,398
2016-01-28 $43.01 $43.08 $42.35 $42.73 $33.13 720,356
2016-01-27 $42.63 $43.10 $42.29 $42.48 $32.94 462,526
2016-01-26 $42.26 $42.79 $42.17 $42.78 $33.17 436,570
2016-01-25 $42.22 $42.29 $41.84 $41.88 $32.47 555,875
2016-01-22 $42.44 $42.74 $42.34 $42.66 $33.08 864,115
2016-01-21 $40.86 $41.61 $40.58 $41.39 $32.09 757,401
2016-01-20 $41.21 $41.29 $40.24 $41.08 $31.85 461,566
2016-01-19 $42.51 $42.53 $41.82 $42.15 $32.68 874,115
2016-01-15 $42.13 $42.30 $41.64 $41.87 $32.47 1,102,884
2016-01-14 $43.17 $43.73 $42.78 $43.51 $33.74 430,904
2016-01-13 $43.81 $43.94 $42.69 $42.87 $33.24 269,907
2016-01-12 $43.75 $43.76 $43.13 $43.52 $33.75 406,641
2016-01-11 $43.74 $43.85 $43.01 $43.42 $33.67 625,888
2016-01-08 $44.05 $44.16 $43.12 $43.26 $33.54 782,150
2016-01-07 $43.95 $44.31 $43.76 $43.86 $34.01 427,668
2016-01-06 $44.73 $44.94 $44.56 $44.81 $34.75 701,156
2016-01-05 $45.62 $45.73 $45.35 $45.71 $35.44 359,360
2016-01-04 $45.66 $45.79 $45.22 $45.79 $35.51 462,512
2015-12-31 $46.70 $46.79 $46.50 $46.52 $36.07 501,899
2015-12-30 $47.18 $47.23 $46.97 $47.04 $36.48 1,034,184
2015-12-29 $47.34 $47.55 $47.23 $47.45 $36.79 764,940
2015-12-28 $47.07 $47.07 $46.81 $47.00 $36.44 738,646
2015-12-24 $47.17 $47.29 $47.08 $47.20 $36.60 467,858
2015-12-23 $46.85 $47.22 $46.81 $47.18 $36.58 701,145
2015-12-22 $46.04 $46.36 $45.94 $46.33 $35.92 957,148
2015-12-21 $46.33 $46.36 $45.71 $45.97 $35.65 962,043
2015-12-18 $46.49 $46.53 $46.20 $46.22 $35.46 882,982
2015-12-17 $47.24 $47.24 $46.58 $46.63 $35.78 1,205,679
2015-12-16 $46.93 $47.34 $46.61 $47.25 $36.25 515,117
2015-12-15 $46.30 $46.51 $46.20 $46.29 $35.52 689,180
2015-12-14 $46.18 $46.24 $45.57 $46.07 $35.35 457,545
2015-12-11 $46.40 $46.46 $46.01 $46.13 $35.39 668,582
2015-12-10 $47.06 $47.32 $47.01 $47.04 $36.09 492,574
2015-12-09 $47.18 $47.54 $46.77 $47.06 $36.11 499,741
2015-12-08 $46.94 $47.19 $46.80 $47.04 $36.09 511,592
2015-12-07 $47.97 $48.00 $47.65 $47.90 $36.75 323,386
2015-12-04 $47.84 $48.44 $47.80 $48.40 $37.14 611,498
2015-12-03 $48.58 $48.58 $47.77 $47.97 $36.81 344,350
2015-12-02 $48.55 $48.69 $48.14 $48.26 $37.03 389,327
2015-12-01 $48.70 $48.87 $48.61 $48.82 $37.46 307,163
2015-11-30 $48.48 $48.50 $48.29 $48.34 $37.09 490,889
2015-11-27 $48.51 $48.54 $48.41 $48.48 $37.20 95,433
2015-11-25 $48.38 $48.58 $48.28 $48.49 $37.21 643,939
2015-11-24 $48.04 $48.54 $47.95 $48.41 $37.14 687,593
2015-11-23 $48.60 $48.66 $48.26 $48.38 $37.12 281,843
2015-11-20 $49.07 $49.08 $48.65 $48.70 $37.37 258,612
2015-11-19 $48.96 $49.11 $48.89 $48.96 $37.57 182,741
2015-11-18 $48.31 $48.73 $48.24 $48.67 $37.34 350,678
2015-11-17 $48.23 $48.38 $48.06 $48.16 $36.95 462,142
2015-11-16 $47.43 $48.02 $47.43 $48.02 $36.84 194,376
2015-11-13 $47.58 $47.63 $47.29 $47.43 $36.39 468,510
2015-11-12 $48.00 $48.09 $47.71 $47.75 $36.64 389,324
2015-11-11 $48.72 $48.72 $48.42 $48.48 $37.20 234,579
2015-11-10 $48.25 $48.40 $48.13 $48.40 $37.14 434,322
2015-11-09 $48.64 $48.70 $48.20 $48.41 $37.14 188,863
2015-11-06 $48.88 $48.97 $48.57 $48.90 $37.52 397,881
2015-11-05 $49.40 $49.46 $49.03 $49.20 $37.75 132,436
2015-11-04 $49.72 $49.79 $49.25 $49.41 $37.91 252,219
2015-11-03 $49.27 $49.79 $49.21 $49.68 $38.12 298,695
2015-11-02 $49.34 $49.64 $49.34 $49.58 $38.04 260,637
2015-10-30 $49.27 $49.50 $49.16 $49.18 $37.73 156,968
2015-10-29 $49.10 $49.33 $49.02 $49.22 $37.77 81,058
2015-10-28 $49.64 $50.01 $49.40 $49.85 $38.25 262,925
2015-10-27 $49.61 $49.68 $49.44 $49.46 $37.95 430,383
2015-10-26 $50.20 $50.28 $50.02 $50.14 $38.47 1,176,886
2015-10-23 $50.31 $50.45 $50.13 $50.34 $38.62 811,891
2015-10-22 $49.60 $50.10 $49.60 $49.95 $38.33 104,898
2015-10-21 $49.63 $49.65 $49.25 $49.31 $37.83 160,829
2015-10-20 $49.31 $49.48 $49.25 $49.40 $37.90 198,393
2015-10-19 $49.60 $49.65 $49.36 $49.60 $38.06 273,524
2015-10-16 $49.81 $49.92 $49.66 $49.90 $38.29 220,163
2015-10-15 $49.43 $49.91 $49.36 $49.90 $38.29 113,138
2015-10-14 $49.12 $49.27 $48.91 $49.09 $37.67 103,457
2015-10-13 $48.86 $49.33 $48.86 $48.98 $37.58 252,433
2015-10-12 $49.79 $49.79 $49.59 $49.71 $38.14 137,653
2015-10-09 $49.90 $50.00 $49.69 $49.85 $38.25 216,138
2015-10-08 $48.99 $49.69 $48.99 $49.68 $38.12 131,080
2015-10-07 $49.20 $49.44 $48.87 $49.26 $37.80 301,677
2015-10-06 $48.23 $48.52 $48.12 $48.42 $37.15 229,765
2015-10-05 $47.85 $48.26 $47.85 $48.23 $37.01 303,514
2015-10-02 $46.21 $47.27 $46.08 $47.27 $36.27 174,267
2015-10-01 $46.58 $46.60 $46.02 $46.43 $35.62 146,574
2015-09-30 $46.12 $46.30 $45.83 $46.29 $35.52 296,153
2015-09-29 $45.39 $45.55 $45.19 $45.47 $34.89 413,547
2015-09-28 $46.04 $46.04 $45.38 $45.46 $34.88 509,120
2015-09-25 $46.85 $46.91 $46.36 $46.57 $35.73 283,213
2015-09-24 $45.93 $46.23 $45.61 $46.13 $35.39 292,070
2015-09-23 $46.60 $46.61 $46.13 $46.31 $35.53 434,824
2015-09-22 $46.55 $46.69 $46.19 $46.51 $35.69 211,485
2015-09-21 $47.89 $47.92 $47.47 $47.73 $36.62 279,871
2015-09-18 $48.09 $48.27 $47.74 $47.83 $36.70 150,636
2015-09-17 $48.87 $49.62 $48.76 $49.09 $37.67 344,445
2015-09-16 $48.76 $49.13 $48.73 $49.07 $37.65 141,798
2015-09-15 $48.08 $48.49 $47.97 $48.45 $37.17 222,534
2015-09-14 $48.11 $48.18 $47.89 $48.13 $36.93 201,243
2015-09-11 $48.24 $48.57 $48.15 $48.53 $37.24 203,348
2015-09-10 $48.34 $48.76 $48.22 $48.60 $37.29 176,891
2015-09-09 $49.30 $49.34 $48.29 $48.35 $37.10 244,434
2015-09-08 $48.25 $48.55 $48.16 $48.53 $37.24 587,701

BTC iShares MSCI EAFE Value ETF (EFV) News Headlines

Recent BTC iShares MSCI EAFE Value ETF (EFV) News
Similar Companies to BTC iShares MSCI EAFE Value ETF (EFV) 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.