iShares MSCI Ireland ETF (EIRL) Exchange: NYSE ARCA

Data as of April 25, 2024

$67.05 ($-0.39) -0.58%

iShares MSCI Ireland ETF - Daily Information
Click for more stock information on iShares MSCI Ireland ETF.
Daily Information Data
Date April 25, 2024
Open $67.31
Previous Close $67.05
High $67.38
Low $66.67
Adjusted Open $67.31
Previous Adjusted Close $67.05
Adjusted High $67.38
Adjusted Low $66.67

About iShares MSCI Ireland ETF (EIRL)

The Fund seeks to track the investment results of the MSCI All Ireland Capped Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index that aims to reflect the performance of securities of companies that: (i) are classified in Ireland according to the MSCI Global Investable Market Index Methodology; (ii) are not classified in Ireland according to the MSCI Global Investable Market Index Methodology but are either headquartered or listed in Ireland and have significant linkage to Ireland, as defined by MSCI, Inc. (the “Index Provider” or “MSCI”); or (iii) have economic exposure greater than 10% to Ireland, as defined by MSCI, where the criteria outlined in (i) and (ii) do not result in the target number of securities and issuers. The Underlying Index will include large-, mid-, small- and micro-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples and materials industries or sectors. The components of the Underlying Index are likely to change over time. The Index Provider applies a capping methodology to the Underlying Index so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. However, this capping methodology does not apply to constituents that (1) are not classified as a Large, Mid or Small Capitalization securities as per the MSCI Global Investment Market Index Methodology and either (2) have a 3-month annual traded value ratio (“ATVR”) less than or equal to 20% or (3) have a market capitalization lower than the size-segment cutoff of the MSCI Ireland IMI. ATVR is a measure of traded value in a security as a proportion of its free float-adjusted market capitalization. Constituents that meet the first criteria, along with either the second or the third criteria, are represented at their weight in the MSCI All Ireland Index. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Ireland ETF (EIRL)

Date Open High Low Close Adj.Close Volume
2024-04-25 $67.31 $67.38 $66.67 $67.05 $67.05 4,072
2024-04-24 $67.63 $67.63 $67.23 $67.44 $67.44 2,211
2024-04-23 $67.74 $67.84 $67.74 $67.84 $67.84 1,910
2024-04-22 $66.33 $66.80 $66.33 $66.80 $66.80 3,466
2024-04-19 $65.75 $66.00 $65.75 $65.80 $65.80 6,002
2024-04-18 $65.76 $66.01 $65.75 $65.75 $65.75 4,458
2024-04-17 $65.72 $65.72 $65.43 $65.57 $65.57 9,465
2024-04-16 $65.68 $65.68 $65.50 $65.50 $65.50 1,585
2024-04-15 $67.18 $67.18 $66.01 $66.21 $66.21 9,050
2024-04-12 $67.55 $67.55 $66.75 $66.75 $66.75 4,594
2024-04-11 $68.15 $68.60 $67.97 $68.49 $68.49 8,347
2024-04-10 $68.49 $68.50 $68.14 $68.23 $68.23 23,386
2024-04-09 $69.63 $69.63 $68.70 $69.02 $69.02 5,457
2024-04-08 $69.17 $69.65 $69.17 $69.44 $69.44 3,004
2024-04-05 $68.38 $69.19 $68.38 $68.92 $68.92 2,855
2024-04-04 $69.00 $69.34 $68.08 $68.09 $68.09 28,709
2024-04-03 $68.42 $68.94 $68.42 $68.94 $68.94 5,279
2024-04-02 $68.61 $68.61 $67.96 $67.97 $67.97 9,824
2024-04-01 $69.57 $69.57 $69.01 $69.03 $69.03 3,036
2024-03-28 $69.40 $69.43 $69.16 $69.34 $69.34 10,207
2024-03-27 $68.91 $68.98 $68.83 $68.98 $68.98 1,884
2024-03-26 $68.90 $69.04 $68.74 $68.86 $68.86 3,050
2024-03-25 $68.73 $68.73 $68.38 $68.46 $68.46 7,190
2024-03-22 $68.90 $69.01 $68.52 $68.79 $68.79 2,620
2024-03-21 $69.28 $69.40 $69.28 $69.36 $69.36 1,391
2024-03-20 $68.58 $69.37 $68.50 $69.36 $69.36 12,552
2024-03-19 $68.49 $68.77 $68.49 $68.61 $68.61 3,538
2024-03-18 $68.46 $68.77 $68.46 $68.48 $68.48 6,716
2024-03-15 $68.55 $68.76 $68.41 $68.76 $68.76 3,648
2024-03-14 $67.90 $67.90 $67.78 $67.82 $67.82 1,848
2024-03-13 $68.45 $68.45 $68.20 $68.29 $68.29 4,526
2024-03-12 $68.13 $68.57 $67.84 $68.57 $68.57 6,900
2024-03-11 $68.23 $68.23 $67.76 $67.97 $67.97 1,925
2024-03-08 $68.67 $68.67 $68.07 $68.07 $68.07 1,789
2024-03-07 $68.00 $68.44 $68.00 $68.40 $68.40 5,593
2024-03-06 $67.82 $68.00 $67.64 $67.77 $67.77 36,277
2024-03-05 $66.61 $66.94 $66.61 $66.94 $66.94 4,839
2024-03-04 $66.63 $66.67 $66.44 $66.67 $66.67 1,905
2024-03-01 $66.07 $66.40 $66.06 $66.37 $66.37 3,290
2024-02-29 $66.22 $66.22 $65.85 $66.11 $66.11 4,533
2024-02-28 $66.30 $66.30 $66.10 $66.10 $66.10 1,608
2024-02-27 $66.16 $66.37 $66.02 $66.26 $66.26 13,032
2024-02-26 $65.45 $65.47 $65.36 $65.46 $65.46 3,478
2024-02-23 $65.90 $66.05 $65.89 $66.05 $66.05 1,244
2024-02-22 $64.70 $65.99 $64.70 $65.87 $65.87 3,709
2024-02-21 $64.35 $64.35 $63.77 $64.13 $64.13 6,678
2024-02-20 $64.27 $64.52 $63.96 $63.96 $63.96 1,874
2024-02-16 $64.61 $64.68 $64.33 $64.33 $64.33 3,258
2024-02-15 $64.35 $64.63 $64.06 $64.61 $64.61 3,745
2024-02-14 $63.83 $64.30 $63.83 $64.30 $64.30 1,700
2024-02-13 $62.86 $63.19 $62.83 $62.84 $62.84 34,330
2024-02-12 $64.06 $64.19 $63.86 $64.10 $64.10 5,143
2024-02-09 $63.73 $64.39 $63.73 $64.31 $64.31 6,642
2024-02-08 $62.98 $63.78 $62.98 $63.72 $63.72 11,021
2024-02-07 $62.76 $62.83 $62.68 $62.78 $62.78 3,172
2024-02-06 $62.51 $62.68 $62.31 $62.63 $62.63 7,534
2024-02-05 $62.36 $62.51 $61.78 $62.44 $62.44 5,286
2024-02-02 $62.20 $62.77 $62.18 $62.74 $62.74 20,931
2024-02-01 $62.46 $63.02 $62.44 $62.92 $62.92 72,230
2024-01-31 $62.77 $62.82 $62.22 $62.26 $62.26 3,333
2024-01-30 $62.82 $63.07 $62.44 $62.67 $62.67 51,696
2024-01-29 $62.54 $62.92 $62.37 $62.92 $62.92 2,038
2024-01-26 $62.93 $62.93 $62.59 $62.70 $62.70 4,857
2024-01-25 $62.06 $62.22 $61.79 $62.10 $62.10 9,479
2024-01-24 $61.90 $61.92 $61.38 $61.38 $61.38 6,783
2024-01-23 $61.30 $61.30 $60.71 $61.12 $61.12 6,244
2024-01-22 $61.24 $61.52 $61.24 $61.33 $61.33 3,492
2024-01-19 $60.44 $61.17 $60.44 $61.17 $61.17 6,730
2024-01-18 $59.60 $60.43 $59.53 $60.43 $60.43 17,103
2024-01-17 $57.64 $57.73 $57.63 $57.70 $57.70 1,653
2024-01-16 $57.88 $58.12 $57.82 $57.90 $57.90 21,110
2024-01-12 $57.87 $57.87 $57.46 $57.68 $57.68 5,262
2024-01-11 $57.95 $57.95 $57.22 $57.75 $57.75 27,647
2024-01-10 $58.93 $58.93 $57.95 $58.25 $58.25 6,631
2024-01-09 $59.70 $59.70 $59.21 $59.29 $59.29 3,774
2024-01-08 $59.76 $60.15 $59.58 $60.09 $60.09 53,282
2024-01-05 $59.61 $59.61 $59.48 $59.48 $59.48 2,589
2024-01-04 $59.43 $59.80 $59.27 $59.27 $59.27 30,124
2024-01-03 $59.75 $59.75 $59.20 $59.47 $59.47 7,980
2024-01-02 $60.70 $60.70 $60.08 $60.13 $60.13 4,516
2023-12-29 $61.27 $61.27 $60.96 $61.13 $61.13 5,455
2023-12-28 $61.59 $61.59 $61.35 $61.35 $61.35 1,123
2023-12-27 $61.81 $61.99 $61.81 $61.93 $61.93 2,542
2023-12-26 $61.45 $61.70 $61.37 $61.70 $61.70 1,668
2023-12-22 $61.16 $61.29 $61.15 $61.15 $61.15 3,574
2023-12-21 $61.22 $61.22 $60.67 $61.04 $61.04 5,059
2023-12-20 $61.35 $61.36 $60.52 $60.52 $60.52 6,716
2023-12-19 $60.32 $60.92 $60.32 $60.92 $60.77 2,733
2023-12-18 $60.02 $60.02 $59.70 $59.80 $59.65 2,641
2023-12-15 $59.62 $59.62 $59.49 $59.59 $59.44 1,011
2023-12-14 $59.33 $60.13 $59.33 $59.69 $59.54 4,885
2023-12-13 $57.92 $58.69 $57.64 $58.69 $58.55 1,750
2023-12-12 $57.93 $58.12 $57.93 $58.09 $57.94 10,107
2023-12-11 $58.12 $58.31 $58.12 $58.29 $58.15 3,173
2023-12-08 $57.89 $58.07 $57.82 $58.06 $57.92 1,112
2023-12-07 $57.46 $57.67 $57.35 $57.67 $57.53 6,396
2023-12-06 $57.98 $58.08 $57.68 $57.68 $57.54 3,871
2023-12-05 $57.08 $57.27 $57.03 $57.26 $57.12 3,002
2023-12-04 $57.03 $57.25 $57.01 $57.22 $57.08 4,206
2023-12-01 $57.34 $57.90 $57.34 $57.80 $57.80 6,703
2023-11-30 $56.96 $57.13 $56.90 $57.09 $57.09 7,863
2023-11-29 $56.87 $56.94 $56.84 $56.84 $56.84 2,598
2023-11-28 $56.66 $56.71 $56.65 $56.68 $56.68 1,257
2023-11-27 $56.47 $56.76 $56.30 $56.36 $56.36 34,091
2023-11-24 $56.65 $56.65 $56.65 $56.65 $56.65 145
2023-11-22 $56.45 $56.56 $56.43 $56.56 $56.56 4,143
2023-11-21 $56.23 $56.25 $56.07 $56.07 $56.07 2,081
2023-11-20 $55.82 $56.11 $55.78 $56.03 $56.03 1,929
2023-11-17 $55.54 $55.85 $55.52 $55.85 $55.85 1,682
2023-11-16 $55.38 $55.38 $54.96 $55.04 $55.04 1,144
2023-11-15 $56.13 $56.13 $55.57 $55.66 $55.66 4,328
2023-11-14 $55.70 $56.26 $55.70 $56.14 $56.14 11,333
2023-11-13 $53.59 $54.30 $53.59 $54.26 $54.26 2,243
2023-11-10 $53.81 $53.91 $53.43 $53.90 $53.90 4,350
2023-11-09 $54.37 $54.37 $53.74 $53.75 $53.75 6,955
2023-11-08 $55.00 $55.34 $55.00 $55.31 $55.31 5,813
2023-11-07 $54.56 $54.70 $54.54 $54.59 $54.59 2,759
2023-11-06 $55.08 $55.08 $54.56 $54.56 $54.56 5,373
2023-11-03 $54.86 $55.24 $54.86 $55.09 $55.09 3,818
2023-11-02 $54.05 $54.07 $53.75 $53.84 $53.84 3,611
2023-11-01 $52.00 $52.88 $52.00 $52.88 $52.88 4,149
2023-10-31 $52.01 $52.01 $51.62 $51.83 $51.83 4,536
2023-10-30 $51.44 $51.77 $51.44 $51.75 $51.75 1,966
2023-10-27 $50.93 $51.04 $50.53 $50.68 $50.68 4,489
2023-10-26 $50.84 $51.21 $50.51 $50.85 $50.85 21,775
2023-10-25 $51.10 $51.10 $50.93 $50.98 $50.98 6,104
2023-10-24 $51.87 $51.88 $51.58 $51.79 $51.79 7,219
2023-10-23 $51.81 $52.09 $51.73 $51.73 $51.73 4,768
2023-10-20 $51.50 $51.50 $50.82 $51.07 $51.07 13,278
2023-10-19 $52.28 $52.29 $51.62 $51.82 $51.82 12,959
2023-10-18 $53.38 $53.38 $52.39 $52.54 $52.54 6,791
2023-10-17 $53.60 $54.09 $53.31 $53.86 $53.86 6,537
2023-10-16 $53.91 $54.25 $53.91 $54.25 $54.25 2,794
2023-10-13 $53.47 $53.47 $53.23 $53.42 $53.42 2,989
2023-10-12 $54.74 $54.86 $54.12 $54.31 $54.31 7,344
2023-10-11 $55.06 $55.13 $54.83 $55.13 $55.13 3,351
2023-10-10 $54.69 $55.08 $54.58 $54.88 $54.88 4,826
2023-10-09 $53.10 $53.50 $53.01 $53.48 $53.48 3,264
2023-10-06 $53.14 $54.20 $53.14 $54.03 $54.03 2,452
2023-10-05 $53.14 $53.25 $52.87 $53.25 $53.25 2,419
2023-10-04 $52.73 $52.87 $52.40 $52.87 $52.87 4,478
2023-10-03 $52.50 $52.80 $52.36 $52.48 $52.48 19,144
2023-10-02 $53.43 $53.43 $52.76 $52.82 $52.82 16,799
2023-09-29 $54.79 $54.85 $53.83 $54.03 $54.03 6,485
2023-09-28 $54.00 $54.73 $54.00 $54.34 $54.34 6,523
2023-09-27 $54.28 $54.28 $53.54 $54.09 $54.09 11,373
2023-09-26 $54.51 $54.66 $54.29 $54.29 $54.29 5,621
2023-09-25 $54.05 $54.57 $54.04 $54.52 $54.52 7,849
2023-09-22 $54.68 $54.88 $54.52 $54.52 $54.52 9,017
2023-09-21 $55.28 $55.30 $54.75 $54.79 $54.79 2,547
2023-09-20 $56.21 $56.33 $55.69 $55.70 $55.70 7,069
2023-09-19 $55.45 $55.53 $55.38 $55.45 $55.45 1,591
2023-09-18 $55.57 $55.58 $55.43 $55.43 $55.43 1,864
2023-09-15 $56.48 $56.64 $56.24 $56.24 $56.24 1,829
2023-09-14 $56.30 $56.45 $56.30 $56.38 $56.38 2,604
2023-09-13 $55.31 $55.33 $55.17 $55.25 $55.25 3,078
2023-09-12 $55.41 $55.55 $55.36 $55.42 $55.42 1,964
2023-09-11 $56.03 $56.12 $55.75 $56.12 $56.12 11,960
2023-09-08 $55.73 $55.91 $55.67 $55.68 $55.68 4,687
2023-09-07 $55.54 $55.75 $55.54 $55.72 $55.72 9,291
2023-09-06 $55.89 $56.05 $55.89 $55.98 $55.98 6,149
2023-09-05 $57.24 $57.24 $56.40 $56.49 $56.49 8,455
2023-09-01 $58.06 $58.06 $57.58 $57.69 $57.69 2,436
2023-08-31 $58.37 $58.37 $57.89 $58.01 $58.01 7,578
2023-08-30 $58.33 $58.47 $57.99 $58.16 $58.16 5,278
2023-08-29 $57.26 $58.43 $57.26 $58.17 $58.17 8,688
2023-08-28 $57.54 $57.65 $57.42 $57.58 $57.58 9,383
2023-08-25 $57.16 $57.19 $56.73 $57.04 $57.04 3,142
2023-08-24 $56.53 $56.81 $56.48 $56.48 $56.48 3,808
2023-08-23 $56.46 $57.07 $56.46 $57.07 $57.07 2,531
2023-08-22 $56.68 $56.76 $56.20 $56.39 $56.39 6,928
2023-08-21 $56.06 $56.15 $55.80 $56.12 $56.12 2,961
2023-08-18 $55.96 $56.22 $55.95 $56.14 $56.14 1,871
2023-08-17 $57.30 $57.30 $56.34 $56.48 $56.48 17,824
2023-08-16 $57.82 $57.82 $57.31 $57.31 $57.31 1,813
2023-08-15 $57.64 $57.68 $57.41 $57.41 $57.41 1,484
2023-08-14 $57.71 $57.97 $57.51 $57.97 $57.97 4,895
2023-08-11 $58.26 $58.28 $57.93 $58.02 $58.02 5,602
2023-08-10 $59.13 $59.25 $58.73 $58.73 $58.73 6,748
2023-08-09 $59.01 $59.01 $58.46 $58.67 $58.67 6,681
2023-08-08 $58.96 $59.64 $58.88 $59.53 $59.53 9,399
2023-08-07 $59.83 $60.10 $59.82 $60.10 $60.10 7,489
2023-08-04 $59.63 $60.06 $59.41 $59.41 $59.41 2,373
2023-08-03 $58.45 $59.02 $58.44 $58.83 $58.83 10,754
2023-08-02 $58.95 $59.01 $58.57 $58.60 $58.60 4,710
2023-08-01 $59.74 $59.74 $59.33 $59.56 $59.56 9,546
2023-07-31 $59.90 $60.27 $59.90 $60.03 $60.03 4,531
2023-07-28 $59.81 $59.89 $59.43 $59.83 $59.83 5,691
2023-07-27 $59.98 $59.98 $59.19 $59.19 $59.19 2,914
2023-07-26 $58.97 $59.63 $58.97 $59.60 $59.60 8,439
2023-07-25 $58.72 $59.19 $58.72 $59.06 $59.06 5,411
2023-07-24 $59.00 $59.14 $58.92 $59.05 $59.05 9,686
2023-07-21 $59.57 $59.61 $59.49 $59.57 $59.57 4,504
2023-07-20 $59.75 $59.77 $59.37 $59.40 $59.40 10,879
2023-07-19 $60.09 $60.19 $59.93 $60.05 $60.05 2,397
2023-07-18 $59.60 $59.86 $59.52 $59.86 $59.86 3,652
2023-07-17 $59.23 $59.59 $59.23 $59.56 $59.56 9,604
2023-07-14 $60.23 $60.23 $59.81 $59.84 $59.84 2,863
2023-07-13 $59.60 $59.89 $59.55 $59.89 $59.89 6,638
2023-07-12 $58.55 $59.01 $58.55 $58.91 $58.91 2,917
2023-07-11 $57.57 $57.83 $57.54 $57.77 $57.77 9,228
2023-07-10 $56.10 $56.51 $56.10 $56.51 $56.51 3,004
2023-07-07 $55.84 $56.11 $55.79 $55.87 $55.87 3,293
2023-07-06 $55.58 $55.58 $54.87 $55.17 $55.17 6,083
2023-07-05 $56.97 $56.97 $56.60 $56.73 $56.73 20,254
2023-07-03 $57.40 $57.58 $57.25 $57.54 $57.54 2,474
2023-06-30 $57.07 $57.63 $57.07 $57.62 $57.62 12,310
2023-06-29 $56.47 $56.50 $56.43 $56.50 $56.50 2,209
2023-06-28 $56.60 $56.90 $56.60 $56.80 $56.80 4,136
2023-06-27 $55.80 $56.42 $55.80 $56.41 $56.41 3,496
2023-06-26 $55.43 $55.65 $55.43 $55.60 $55.60 5,108
2023-06-23 $55.80 $55.88 $55.49 $55.81 $55.81 3,277
2023-06-22 $56.90 $56.90 $56.63 $56.77 $56.77 2,541
2023-06-21 $56.92 $57.40 $56.92 $57.26 $57.26 6,793
2023-06-20 $57.01 $57.32 $56.88 $57.28 $57.28 2,618
2023-06-16 $57.98 $57.98 $57.59 $57.59 $57.59 7,271
2023-06-15 $56.59 $57.56 $56.59 $57.41 $57.41 4,271
2023-06-14 $56.53 $56.92 $56.49 $56.78 $56.78 5,177
2023-06-13 $55.76 $56.18 $55.68 $56.18 $56.18 3,595
2023-06-12 $55.14 $55.60 $55.14 $55.53 $55.53 8,973
2023-06-09 $55.60 $55.60 $54.97 $55.10 $55.10 7,292
2023-06-08 $55.54 $55.94 $55.54 $55.94 $55.94 5,870
2023-06-07 $55.35 $55.35 $55.20 $55.27 $55.27 61,901
2023-06-06 $55.15 $55.65 $55.15 $55.63 $55.17 998
2023-06-05 $56.22 $56.22 $55.62 $55.75 $55.29 28,500
2023-06-02 $56.31 $56.31 $56.17 $56.23 $55.76 2,885
2023-06-01 $54.95 $55.76 $54.95 $55.71 $55.25 22,549
2023-05-31 $55.01 $55.17 $54.58 $54.96 $54.51 13,771
2023-05-30 $55.82 $55.82 $55.07 $55.21 $54.75 7,878
2023-05-26 $55.45 $55.84 $55.45 $55.82 $55.36 9,594
2023-05-25 $55.28 $55.67 $54.97 $55.44 $54.98 2,810
2023-05-24 $55.54 $55.54 $55.25 $55.31 $54.85 8,065
2023-05-23 $57.09 $57.09 $56.59 $56.59 $56.12 1,831
2023-05-22 $57.01 $57.46 $57.01 $57.34 $56.87 7,271
2023-05-19 $57.06 $57.12 $56.93 $57.10 $56.63 25,613
2023-05-18 $56.64 $56.96 $56.58 $56.96 $56.49 3,153
2023-05-17 $56.67 $57.29 $56.54 $57.20 $56.73 14,100
2023-05-16 $56.83 $56.84 $56.57 $56.69 $56.69 3,976
2023-05-15 $56.70 $57.07 $56.62 $56.94 $56.94 30,724
2023-05-12 $56.50 $56.50 $56.11 $56.34 $56.34 36,144
2023-05-11 $56.08 $56.68 $56.00 $56.68 $56.68 6,098
2023-05-10 $56.60 $56.61 $56.28 $56.56 $56.56 3,419
2023-05-09 $55.97 $56.56 $55.96 $56.56 $56.56 5,844
2023-05-08 $56.20 $56.71 $56.20 $56.53 $56.53 14,065
2023-05-05 $55.41 $56.21 $55.41 $56.08 $56.08 3,611
2023-05-04 $55.34 $55.54 $55.18 $55.23 $55.23 4,224
2023-05-03 $55.69 $55.93 $55.52 $55.53 $55.53 4,603
2023-05-02 $56.07 $56.15 $55.71 $56.04 $56.04 11,014
2023-05-01 $56.27 $56.70 $56.27 $56.47 $56.47 42,741
2023-04-28 $56.50 $56.50 $56.40 $56.41 $56.41 1,321
2023-04-27 $55.89 $56.15 $55.72 $56.09 $56.09 5,408
2023-04-26 $56.07 $56.44 $55.88 $56.06 $56.06 4,270
2023-04-25 $56.51 $56.51 $55.98 $55.98 $55.98 2,781
2023-04-24 $56.49 $56.68 $56.30 $56.54 $56.54 21,442
2023-04-21 $56.16 $56.58 $55.88 $56.52 $56.52 25,168
2023-04-20 $56.21 $56.52 $56.14 $56.32 $56.32 21,835
2023-04-19 $56.32 $56.62 $56.32 $56.59 $56.59 5,034
2023-04-18 $56.09 $56.66 $56.09 $56.33 $56.33 12,440
2023-04-17 $55.29 $55.50 $55.26 $55.42 $55.42 8,333
2023-04-14 $55.41 $55.41 $55.13 $55.25 $55.25 1,571
2023-04-13 $55.09 $55.60 $55.00 $55.41 $55.41 4,752
2023-04-12 $54.63 $54.94 $54.53 $54.53 $54.53 4,188
2023-04-11 $54.55 $54.76 $54.49 $54.56 $54.56 10,479
2023-04-10 $53.96 $54.11 $53.60 $54.11 $54.11 14,901
2023-04-06 $53.40 $54.11 $53.40 $54.07 $54.07 76,157
2023-04-05 $53.89 $53.89 $53.24 $53.27 $53.27 12,635
2023-04-04 $54.86 $54.92 $54.58 $54.61 $54.61 7,462
2023-04-03 $54.51 $55.01 $54.47 $54.94 $54.94 565,868
2023-03-31 $54.81 $54.96 $54.71 $54.90 $54.90 12,081
2023-03-30 $54.86 $54.89 $54.80 $54.87 $54.87 7,799
2023-03-29 $53.78 $54.10 $53.78 $54.10 $54.10 2,020
2023-03-28 $53.40 $53.40 $53.32 $53.32 $53.32 764
2023-03-27 $52.98 $53.08 $52.90 $53.08 $53.08 1,404
2023-03-24 $52.40 $52.55 $52.10 $52.55 $52.55 2,092
2023-03-23 $53.92 $53.92 $53.17 $53.47 $53.47 2,177
2023-03-22 $54.31 $54.31 $53.88 $53.89 $53.89 2,112
2023-03-21 $53.85 $54.52 $53.85 $54.43 $54.43 10,009
2023-03-20 $52.67 $52.88 $52.52 $52.88 $52.88 3,345
2023-03-17 $51.91 $51.91 $51.42 $51.70 $51.70 14,542
2023-03-16 $51.05 $52.67 $51.04 $52.64 $52.64 81,915
2023-03-15 $50.87 $51.40 $50.62 $51.32 $51.32 30,395
2023-03-14 $53.21 $53.52 $53.05 $53.47 $53.47 8,696
2023-03-13 $51.90 $52.40 $51.75 $52.09 $52.09 10,214
2023-03-10 $53.88 $53.88 $52.82 $52.89 $52.89 46,343
2023-03-09 $53.94 $54.14 $53.35 $53.35 $53.35 3,240
2023-03-08 $54.09 $54.14 $53.94 $54.14 $54.14 4,352
2023-03-07 $54.99 $54.99 $54.15 $54.15 $54.15 2,103
2023-03-06 $54.75 $54.82 $54.58 $54.58 $54.58 3,924
2023-03-03 $53.55 $54.06 $53.55 $54.06 $54.06 1,908
2023-03-02 $53.35 $53.80 $53.35 $53.74 $53.74 2,213
2023-03-01 $52.70 $52.82 $52.54 $52.70 $52.70 24,663
2023-02-28 $52.47 $52.66 $52.12 $52.12 $52.12 4,269
2023-02-27 $52.18 $52.49 $52.18 $52.32 $52.32 4,227
2023-02-24 $51.18 $51.28 $51.05 $51.14 $51.14 3,456
2023-02-23 $52.30 $52.34 $51.84 $52.27 $52.27 7,987
2023-02-22 $52.41 $52.44 $51.96 $51.99 $51.99 6,034
2023-02-21 $53.02 $53.02 $52.49 $52.67 $52.67 4,267
2023-02-17 $52.62 $53.06 $52.59 $53.06 $53.06 3,462
2023-02-16 $52.27 $52.78 $52.27 $52.45 $52.45 3,513
2023-02-15 $52.05 $52.70 $52.05 $52.70 $52.70 1,946
2023-02-14 $52.09 $52.46 $51.98 $52.45 $52.45 1,505
2023-02-13 $51.56 $52.02 $51.56 $52.02 $52.02 1,835
2023-02-10 $51.08 $51.18 $50.85 $51.12 $51.12 4,890
2023-02-09 $52.60 $52.60 $51.91 $52.06 $52.06 3,362
2023-02-08 $52.36 $52.37 $51.94 $52.06 $52.06 7,272
2023-02-07 $51.98 $52.80 $51.91 $52.69 $52.69 15,493
2023-02-06 $52.64 $52.64 $52.20 $52.46 $52.46 4,897
2023-02-03 $53.21 $53.41 $52.91 $53.01 $53.01 2,925
2023-02-02 $53.68 $53.97 $53.50 $53.97 $53.97 20,550
2023-02-01 $52.54 $53.66 $52.54 $53.39 $53.39 20,343
2023-01-31 $51.66 $52.16 $51.66 $52.16 $52.16 2,659
2023-01-30 $51.97 $52.01 $51.62 $51.64 $51.64 4,319
2023-01-27 $51.76 $52.25 $51.76 $52.22 $52.22 1,302
2023-01-26 $52.65 $52.65 $52.00 $52.31 $52.31 3,842
2023-01-25 $51.75 $52.24 $51.58 $52.11 $52.11 16,383
2023-01-24 $51.50 $51.90 $51.43 $51.89 $51.89 11,251
2023-01-23 $51.17 $51.60 $51.17 $51.46 $51.46 1,868
2023-01-20 $51.01 $51.34 $50.92 $51.33 $51.33 2,851
2023-01-19 $50.43 $50.79 $50.37 $50.67 $50.67 3,643
2023-01-18 $50.86 $50.86 $50.32 $50.40 $50.40 2,553
2023-01-17 $50.89 $50.89 $50.70 $50.73 $50.73 7,127
2023-01-13 $50.62 $51.12 $50.62 $51.08 $51.08 1,747
2023-01-12 $50.60 $50.88 $50.15 $50.84 $50.84 5,232
2023-01-11 $49.88 $50.14 $49.83 $50.14 $50.14 6,062
2023-01-10 $49.78 $49.95 $49.65 $49.88 $49.88 10,719
2023-01-09 $49.92 $50.07 $49.29 $49.29 $49.29 5,616
2023-01-06 $47.99 $48.99 $47.99 $48.99 $48.99 2,324
2023-01-05 $47.70 $47.75 $47.63 $47.67 $47.67 1,673
2023-01-04 $47.59 $48.00 $47.59 $47.93 $47.93 3,832
2023-01-03 $46.72 $46.72 $46.23 $46.44 $46.44 7,444
2022-12-30 $45.90 $45.94 $45.63 $45.73 $45.73 8,679
2022-12-29 $46.16 $46.34 $46.12 $46.17 $46.17 4,162
2022-12-28 $46.05 $46.05 $45.65 $45.66 $45.66 1,271
2022-12-27 $46.47 $46.47 $46.21 $46.21 $46.21 3,554
2022-12-23 $45.79 $46.07 $45.79 $46.07 $46.07 1,712
2022-12-22 $45.78 $45.88 $45.42 $45.88 $45.88 3,356
2022-12-21 $46.09 $46.29 $46.07 $46.21 $46.21 3,069
2022-12-20 $45.47 $45.47 $45.33 $45.38 $45.38 928
2022-12-19 $45.31 $45.51 $45.13 $45.13 $45.13 3,094
2022-12-16 $45.18 $45.18 $44.92 $45.14 $45.14 17,024
2022-12-15 $45.42 $45.52 $45.36 $45.42 $45.42 1,476
2022-12-14 $46.45 $46.81 $46.17 $46.59 $46.59 1,893
2022-12-13 $47.15 $47.15 $46.28 $46.50 $46.50 3,288
2022-12-12 $45.74 $45.94 $45.71 $45.94 $45.94 1,282
2022-12-09 $46.14 $46.14 $45.88 $45.88 $45.88 9,815
2022-12-08 $45.85 $45.88 $45.76 $45.88 $45.88 650
2022-12-07 $46.00 $46.00 $45.64 $45.74 $45.74 4,729
2022-12-06 $45.85 $45.85 $45.56 $45.64 $45.64 7,774
2022-12-05 $46.07 $46.26 $45.91 $45.94 $45.94 1,730
2022-12-02 $46.37 $46.67 $46.37 $46.65 $46.65 2,101
2022-12-01 $46.78 $46.90 $46.40 $46.71 $46.71 22,602
2022-11-30 $46.10 $46.51 $45.45 $46.48 $46.48 6,341
2022-11-29 $45.59 $45.76 $45.59 $45.68 $45.68 1,523
2022-11-28 $45.81 $45.81 $45.27 $45.27 $45.27 606
2022-11-25 $46.15 $46.15 $46.08 $46.08 $46.08 696
2022-11-23 $45.47 $46.06 $45.47 $46.02 $46.02 4,649
2022-11-22 $45.09 $45.42 $45.09 $45.42 $45.42 3,849
2022-11-21 $44.69 $44.84 $44.69 $44.84 $44.84 344
2022-11-18 $45.12 $45.14 $44.97 $45.08 $45.08 3,506
2022-11-17 $44.11 $44.68 $44.11 $44.67 $44.67 2,207
2022-11-16 $44.99 $45.00 $44.67 $44.71 $44.71 3,236
2022-11-15 $45.55 $45.56 $45.06 $45.06 $45.06 2,644
2022-11-14 $44.86 $45.15 $44.74 $44.74 $44.74 1,688
2022-11-11 $45.40 $45.91 $45.40 $45.91 $45.91 2,079
2022-11-10 $44.40 $44.71 $44.23 $44.71 $44.71 4,980
2022-11-09 $42.03 $42.49 $42.00 $42.00 $42.00 5,037
2022-11-08 $42.85 $43.16 $42.85 $42.92 $42.92 4,589
2022-11-07 $43.16 $43.16 $42.79 $42.79 $42.79 2,672
2022-11-04 $41.60 $42.25 $41.60 $42.25 $42.25 1,086
2022-11-03 $40.58 $40.95 $40.58 $40.78 $40.78 14,334
2022-11-02 $42.33 $42.39 $41.12 $41.14 $41.14 2,004
2022-11-01 $42.59 $42.59 $41.97 $42.07 $42.07 168,612
2022-10-31 $41.95 $41.95 $41.79 $41.79 $41.79 1,923
2022-10-28 $41.77 $42.18 $41.75 $42.18 $42.18 3,653
2022-10-27 $41.82 $41.89 $41.41 $41.41 $41.41 4,893
2022-10-26 $41.66 $42.22 $41.66 $41.89 $41.89 9,766
2022-10-25 $40.75 $41.66 $40.75 $41.57 $41.57 2,779
2022-10-24 $40.21 $40.25 $40.02 $40.09 $40.09 1,384
2022-10-21 $39.14 $39.70 $39.07 $39.70 $39.70 3,351
2022-10-20 $39.68 $39.68 $39.30 $39.36 $39.36 980
2022-10-19 $39.82 $39.82 $39.20 $39.30 $39.30 2,086
2022-10-18 $40.72 $40.72 $40.28 $40.30 $40.30 1,443
2022-10-17 $39.65 $40.01 $39.65 $39.85 $39.85 2,502
2022-10-14 $39.25 $39.25 $38.11 $38.11 $38.11 1,954
2022-10-13 $37.08 $38.78 $37.08 $38.62 $38.62 1,502
2022-10-12 $37.29 $37.31 $36.98 $36.98 $36.98 6,044
2022-10-11 $37.78 $38.00 $37.16 $37.26 $37.26 5,041
2022-10-10 $38.01 $38.01 $37.59 $37.86 $37.86 9,601
2022-10-07 $38.24 $38.24 $37.60 $37.60 $37.60 7,928
2022-10-06 $39.07 $39.14 $38.70 $38.70 $38.70 1,584
2022-10-05 $39.28 $39.50 $39.11 $39.30 $39.30 12,698
2022-10-04 $39.59 $40.37 $39.59 $40.37 $40.37 5,825
2022-10-03 $37.52 $37.82 $37.39 $37.75 $37.75 5,269
2022-09-30 $37.16 $37.48 $37.04 $37.04 $37.04 8,544
2022-09-29 $36.56 $36.69 $36.38 $36.69 $36.69 6,611
2022-09-28 $36.50 $37.54 $36.50 $37.49 $37.49 50,665
2022-09-27 $37.42 $37.49 $36.75 $36.87 $36.87 1,659
2022-09-26 $37.35 $37.35 $36.96 $36.96 $36.96 5,874
2022-09-23 $38.16 $38.16 $37.65 $37.74 $37.74 2,768
2022-09-22 $39.54 $39.54 $39.20 $39.26 $39.26 950
2022-09-21 $40.29 $40.48 $39.47 $39.48 $39.48 5,137
2022-09-20 $40.41 $40.47 $40.24 $40.24 $40.24 1,362
2022-09-19 $41.15 $41.40 $41.14 $41.40 $41.40 1,168
2022-09-16 $40.86 $41.12 $40.86 $41.12 $41.12 470
2022-09-15 $41.51 $41.51 $41.51 $41.51 $41.51 288
2022-09-14 $41.50 $41.64 $41.22 $41.41 $41.41 1,776
2022-09-13 $42.62 $42.77 $41.91 $41.91 $41.91 425
2022-09-12 $43.73 $43.80 $43.73 $43.78 $43.78 1,745
2022-09-09 $42.65 $42.87 $42.64 $42.82 $42.82 1,398
2022-09-08 $40.99 $41.66 $40.99 $41.66 $41.66 3,516
2022-09-07 $40.75 $41.53 $40.64 $41.53 $41.53 2,612
2022-09-06 $40.97 $40.97 $40.76 $40.76 $40.76 1,808
2022-09-02 $41.18 $41.18 $40.72 $40.75 $40.75 1,165
2022-09-01 $40.74 $41.14 $40.71 $41.12 $41.12 1,870
2022-08-31 $42.29 $42.29 $42.24 $42.24 $42.24 325
2022-08-30 $42.57 $42.57 $42.00 $42.00 $42.00 1,052
2022-08-29 $41.96 $42.18 $41.96 $42.11 $42.11 1,870
2022-08-26 $42.48 $42.48 $42.00 $42.02 $42.02 999
2022-08-25 $43.46 $43.46 $43.46 $43.46 $43.46 561
2022-08-24 $42.69 $42.90 $42.69 $42.90 $42.90 220
2022-08-23 $42.77 $42.77 $42.77 $42.77 $42.77 648
2022-08-22 $43.16 $43.16 $42.66 $42.66 $42.66 3,124
2022-08-19 $43.83 $43.83 $43.83 $43.83 $43.83 491
2022-08-18 $44.54 $44.59 $44.46 $44.56 $44.56 4,419
2022-08-17 $44.88 $44.90 $44.63 $44.90 $44.90 835
2022-08-16 $45.22 $45.52 $45.22 $45.44 $45.44 557
2022-08-15 $45.06 $45.42 $45.06 $45.34 $45.34 1,273
2022-08-12 $45.06 $45.54 $45.00 $45.45 $45.45 4,582
2022-08-11 $44.42 $44.42 $44.42 $44.42 $44.42 231
2022-08-10 $43.93 $44.37 $43.93 $44.37 $44.37 605
2022-08-09 $43.10 $43.11 $42.88 $42.88 $42.88 1,128
2022-08-08 $43.32 $43.65 $43.24 $43.24 $43.24 1,000
2022-08-05 $42.82 $43.33 $42.82 $43.33 $43.33 394
2022-08-04 $43.52 $43.52 $43.49 $43.49 $43.49 379
2022-08-03 $42.48 $42.82 $42.48 $42.81 $42.81 497
2022-08-02 $42.19 $42.36 $42.01 $42.01 $42.01 2,550
2022-08-01 $42.94 $42.94 $42.85 $42.90 $42.90 522
2022-07-29 $42.46 $42.96 $42.46 $42.96 $42.96 532
2022-07-28 $42.03 $42.37 $41.75 $42.36 $42.36 5,355
2022-07-27 $41.24 $41.88 $41.24 $41.88 $41.88 981
2022-07-26 $40.81 $40.81 $40.48 $40.50 $40.50 400
2022-07-25 $41.55 $41.57 $41.24 $41.41 $41.41 3,375
2022-07-22 $41.39 $41.55 $41.12 $41.22 $41.22 3,458
2022-07-21 $40.82 $41.47 $40.76 $41.47 $41.47 4,126
2022-07-20 $40.94 $40.94 $40.49 $40.66 $40.66 1,936
2022-07-19 $40.84 $40.93 $40.84 $40.93 $40.93 883
2022-07-18 $39.84 $39.91 $39.43 $39.43 $39.43 6,466
2022-07-15 $38.74 $39.17 $38.74 $39.14 $39.14 1,041
2022-07-14 $38.64 $38.64 $37.98 $38.51 $38.51 4,482
2022-07-13 $38.35 $39.16 $38.35 $38.99 $38.99 985
2022-07-12 $39.20 $39.34 $39.19 $39.24 $39.24 1,206
2022-07-11 $39.87 $39.87 $39.43 $39.43 $39.43 2,933
2022-07-08 $40.31 $40.40 $40.31 $40.37 $40.37 1,003
2022-07-07 $40.00 $40.05 $40.00 $40.05 $40.05 974
2022-07-06 $39.46 $39.59 $39.40 $39.47 $39.47 1,632
2022-07-05 $39.23 $39.46 $39.00 $39.46 $39.46 3,768
2022-07-01 $40.25 $40.57 $40.01 $40.57 $40.57 8,771
2022-06-30 $39.65 $40.48 $39.49 $40.18 $40.18 13,190
2022-06-29 $40.61 $40.77 $40.60 $40.60 $40.60 985
2022-06-28 $41.20 $41.20 $41.07 $41.08 $41.08 1,062
2022-06-27 $41.89 $42.03 $41.81 $41.81 $41.81 1,222
2022-06-24 $41.83 $42.05 $41.83 $42.05 $42.05 1,618
2022-06-23 $40.54 $40.89 $40.54 $40.89 $40.89 1,543
2022-06-22 $40.99 $40.99 $40.99 $40.99 $40.99 490
2022-06-21 $41.25 $41.36 $41.05 $41.11 $41.11 5,085
2022-06-17 $40.97 $41.35 $40.91 $41.12 $41.12 1,547
2022-06-16 $41.00 $41.07 $40.62 $40.83 $40.83 10,620
2022-06-15 $41.65 $42.09 $41.49 $41.85 $41.85 3,472
2022-06-14 $41.45 $41.45 $40.98 $41.04 $41.04 2,564
2022-06-13 $42.24 $42.24 $41.52 $41.67 $41.67 5,370
2022-06-10 $44.36 $44.36 $43.38 $43.52 $43.52 1,713
2022-06-09 $45.53 $45.84 $45.28 $45.28 $45.28 2,435
2022-06-08 $46.65 $46.76 $46.33 $46.40 $45.87 685
2022-06-07 $46.70 $47.03 $46.69 $47.03 $46.49 1,482
2022-06-06 $46.82 $46.97 $46.64 $46.67 $46.15 3,345
2022-06-03 $46.77 $46.78 $46.57 $46.63 $46.10 1,874
2022-06-02 $46.35 $47.04 $46.30 $47.04 $46.51 16,122
2022-06-01 $46.42 $46.43 $46.34 $46.34 $45.81 958
2022-05-31 $47.18 $47.57 $47.17 $47.51 $46.97 1,368
2022-05-27 $47.13 $47.75 $47.13 $47.75 $47.21 1,105
2022-05-26 $46.68 $46.95 $46.68 $46.95 $46.42 1,142
2022-05-25 $46.29 $46.39 $46.29 $46.39 $45.87 502
2022-05-24 $46.16 $46.24 $45.71 $46.23 $45.71 1,385
2022-05-23 $45.43 $46.31 $45.43 $46.31 $45.79 4,624
2022-05-20 $45.24 $45.24 $44.45 $45.00 $44.49 5,498
2022-05-19 $43.70 $44.93 $43.31 $44.62 $44.11 11,029
2022-05-18 $43.48 $45.22 $43.48 $44.22 $43.72 11,547
2022-05-17 $45.60 $45.78 $45.37 $45.77 $45.25 7,232
2022-05-16 $44.35 $44.90 $44.33 $44.77 $44.26 8,619
2022-05-13 $43.94 $44.97 $43.48 $44.86 $44.35 14,230
2022-05-12 $42.85 $43.70 $42.75 $43.58 $43.09 9,098
2022-05-11 $44.00 $44.84 $42.12 $43.45 $42.96 17,444
2022-05-10 $44.37 $44.98 $43.73 $44.05 $43.55 14,467
2022-05-09 $44.20 $44.57 $43.72 $43.83 $43.33 9,907
2022-05-06 $45.52 $45.52 $44.60 $45.05 $44.54 10,552
2022-05-05 $46.66 $47.17 $45.80 $45.97 $45.45 10,683
2022-05-04 $46.67 $47.62 $46.23 $47.62 $47.08 7,921
2022-05-03 $45.45 $47.00 $45.05 $46.68 $46.15 14,904
2022-05-02 $45.80 $46.34 $45.51 $46.17 $45.65 11,071
2022-04-29 $46.67 $47.12 $45.56 $46.36 $45.84 14,970
2022-04-28 $46.29 $46.88 $46.26 $46.83 $46.30 4,647
2022-04-27 $45.55 $46.21 $45.34 $46.03 $45.51 24,182
2022-04-26 $47.54 $47.81 $46.11 $46.12 $45.60 25,046
2022-04-25 $47.32 $47.75 $47.13 $47.75 $47.21 10,422
2022-04-22 $48.27 $48.91 $46.91 $47.88 $47.34 44,827
2022-04-21 $49.30 $49.48 $48.38 $48.38 $47.84 8,679
2022-04-20 $48.18 $48.83 $45.95 $48.55 $48.00 11,739
2022-04-19 $46.90 $47.92 $46.70 $47.78 $47.24 20,240
2022-04-18 $47.20 $47.60 $46.47 $47.29 $46.76 15,304
2022-04-14 $46.00 $47.90 $46.00 $47.49 $46.95 15,480
2022-04-13 $46.58 $47.47 $46.40 $47.46 $46.92 24,553
2022-04-12 $47.24 $47.61 $46.56 $46.66 $46.13 13,693
2022-04-11 $48.01 $48.03 $47.18 $47.24 $46.70 5,498
2022-04-08 $47.54 $47.54 $47.18 $47.29 $46.76 9,369
2022-04-07 $47.03 $47.25 $47.03 $47.25 $46.72 2,315
2022-04-06 $46.95 $47.15 $46.06 $46.76 $46.23 4,698
2022-04-05 $47.84 $48.03 $47.73 $47.73 $47.19 2,655
2022-04-04 $48.49 $48.86 $48.49 $48.73 $48.18 3,082
2022-04-01 $48.16 $48.44 $48.09 $48.26 $47.71 2,585
2022-03-31 $48.33 $48.51 $47.75 $47.75 $47.21 4,359
2022-03-30 $49.43 $49.43 $48.54 $48.55 $48.00 3,050
2022-03-29 $49.57 $50.41 $49.50 $50.29 $49.72 5,465
2022-03-28 $48.34 $48.34 $47.96 $48.28 $47.73 4,333
2022-03-25 $48.39 $48.43 $48.03 $48.26 $47.72 2,596
2022-03-24 $47.99 $48.29 $47.93 $48.07 $47.53 3,377
2022-03-23 $48.52 $48.52 $48.07 $48.07 $47.53 2,849
2022-03-22 $49.52 $49.52 $49.44 $49.51 $48.95 1,711
2022-03-21 $49.61 $49.73 $49.22 $49.29 $48.73 5,035
2022-03-18 $49.27 $50.25 $49.27 $50.25 $49.68 2,596
2022-03-17 $48.95 $49.88 $48.69 $49.63 $49.07 4,356
2022-03-16 $47.83 $49.33 $47.80 $48.96 $48.41 7,244
2022-03-15 $46.89 $47.06 $46.25 $46.81 $46.28 15,561
2022-03-14 $47.01 $47.47 $46.41 $46.60 $46.08 4,546
2022-03-11 $47.05 $47.05 $45.14 $45.97 $45.45 14,573
2022-03-10 $45.94 $46.18 $45.45 $45.60 $45.09 4,568
2022-03-09 $45.94 $46.57 $45.57 $46.22 $45.70 5,683
2022-03-08 $43.81 $44.64 $43.04 $43.55 $43.06 9,889
2022-03-07 $45.03 $45.03 $43.04 $43.26 $42.77 16,540
2022-03-04 $45.43 $45.43 $45.01 $45.12 $44.61 2,193
2022-03-03 $48.00 $48.00 $47.82 $47.82 $47.28 1,984
2022-03-02 $49.16 $49.86 $49.16 $49.64 $49.08 3,785
2022-03-01 $51.15 $51.15 $49.22 $49.23 $48.68 6,453
2022-02-28 $51.93 $51.93 $51.44 $51.60 $51.02 2,319
2022-02-25 $51.62 $52.17 $51.62 $52.17 $51.58 3,580
2022-02-24 $49.90 $50.92 $49.70 $50.90 $50.33 7,381
2022-02-23 $52.76 $52.76 $52.27 $52.27 $51.68 1,041
2022-02-22 $53.81 $53.81 $52.88 $53.31 $52.71 22,811
2022-02-18 $54.72 $54.86 $54.39 $54.39 $53.78 3,843
2022-02-17 $55.38 $55.38 $54.70 $54.73 $54.11 1,430
2022-02-16 $54.85 $55.95 $54.85 $55.88 $55.25 7,474
2022-02-15 $56.07 $56.12 $55.94 $56.09 $55.46 1,937
2022-02-14 $55.76 $56.01 $55.10 $55.40 $54.77 2,936
2022-02-11 $57.48 $57.48 $56.18 $56.18 $55.54 979
2022-02-10 $57.91 $57.91 $56.99 $57.06 $56.41 13,580
2022-02-09 $57.40 $57.48 $57.26 $57.40 $56.75 2,403
2022-02-08 $56.50 $56.60 $56.44 $56.44 $55.80 670
2022-02-07 $56.48 $56.48 $56.15 $56.15 $55.51 2,442
2022-02-04 $55.30 $56.09 $55.30 $55.83 $55.20 2,050
2022-02-03 $56.09 $56.33 $55.68 $55.77 $55.14 6,843
2022-02-02 $57.00 $57.05 $56.70 $56.90 $56.26 3,489
2022-02-01 $55.74 $56.12 $55.62 $56.12 $55.49 137,262
2022-01-31 $55.07 $55.70 $54.97 $55.70 $55.07 3,985
2022-01-28 $54.14 $54.65 $54.00 $54.65 $54.03 921
2022-01-27 $54.03 $54.12 $53.43 $53.57 $52.96 2,883
2022-01-26 $54.40 $54.41 $53.30 $53.46 $52.86 30,206
2022-01-25 $53.37 $53.80 $52.99 $53.41 $52.80 7,856
2022-01-24 $53.42 $54.27 $52.85 $54.27 $53.66 4,705
2022-01-21 $55.47 $55.70 $54.69 $55.05 $54.43 12,050
2022-01-20 $56.91 $56.97 $56.24 $56.24 $55.60 817
2022-01-19 $56.92 $56.92 $56.51 $56.51 $55.87 916
2022-01-18 $56.20 $56.60 $55.77 $56.37 $55.73 7,765
2022-01-14 $58.01 $58.01 $57.59 $57.86 $57.21 2,594
2022-01-13 $58.86 $58.86 $58.32 $58.32 $57.66 1,781
2022-01-12 $58.69 $59.01 $58.29 $58.87 $58.21 12,522
2022-01-11 $56.93 $57.89 $56.93 $57.77 $57.12 6,344
2022-01-10 $56.52 $57.16 $56.38 $57.02 $56.37 4,113
2022-01-07 $57.45 $57.45 $57.09 $57.34 $56.69 1,774
2022-01-06 $57.21 $57.21 $57.11 $57.11 $56.46 708
2022-01-05 $58.01 $58.19 $57.41 $57.41 $56.76 2,392
2022-01-04 $57.91 $58.10 $57.65 $57.89 $57.24 11,662
2022-01-03 $57.27 $57.46 $57.07 $57.32 $56.67 29,555
2021-12-31 $57.00 $57.15 $56.81 $56.97 $56.33 16,471
2021-12-30 $57.00 $57.09 $56.95 $56.98 $56.34 4,094
2021-12-29 $56.73 $56.98 $56.73 $56.93 $56.28 5,333
2021-12-28 $57.07 $57.07 $56.70 $56.87 $56.22 34,321
2021-12-27 $56.58 $57.04 $56.58 $57.04 $56.39 17,789
2021-12-23 $56.00 $56.61 $56.00 $56.59 $55.95 3,838
2021-12-22 $55.30 $55.82 $55.27 $55.82 $55.19 2,132
2021-12-21 $54.11 $55.09 $54.11 $54.95 $54.33 2,442
2021-12-20 $53.59 $54.16 $53.59 $54.15 $53.54 3,650
2021-12-17 $54.59 $54.94 $54.37 $54.37 $53.75 3,063
2021-12-16 $54.40 $54.55 $54.14 $54.50 $53.88 4,102
2021-12-15 $53.66 $54.36 $53.58 $54.36 $53.75 7,100
2021-12-14 $54.01 $54.01 $53.58 $53.66 $53.05 4,005
2021-12-13 $54.09 $54.09 $53.65 $53.73 $53.12 9,915
2021-12-10 $54.74 $54.95 $54.62 $54.89 $54.14 2,992
2021-12-09 $54.70 $54.80 $54.69 $54.74 $53.98 1,480
2021-12-08 $54.97 $55.48 $54.97 $55.48 $54.72 1,193
2021-12-07 $54.90 $55.64 $54.90 $55.02 $54.26 14,593
2021-12-06 $53.28 $54.06 $53.26 $54.03 $53.29 5,351
2021-12-03 $52.91 $52.91 $52.29 $52.53 $51.81 26,683
2021-12-02 $52.75 $53.29 $52.75 $53.10 $52.37 56,623
2021-12-01 $53.38 $53.78 $52.43 $52.43 $51.71 123,301
2021-11-30 $52.90 $52.90 $52.01 $52.41 $51.69 31,165
2021-11-29 $53.30 $53.30 $52.27 $53.04 $52.32 8,123
2021-11-26 $52.94 $52.94 $52.77 $52.93 $52.20 9,996
2021-11-24 $54.27 $54.53 $53.85 $54.46 $53.71 7,611
2021-11-23 $54.96 $55.11 $54.95 $55.01 $54.26 7,232
2021-11-22 $55.20 $55.25 $54.93 $54.95 $54.20 4,195
2021-11-19 $55.65 $55.65 $55.33 $55.36 $54.60 4,980
2021-11-18 $56.30 $56.30 $55.98 $56.03 $55.26 14,070
2021-11-17 $56.10 $56.27 $56.04 $56.11 $55.34 3,692
2021-11-16 $56.02 $56.81 $56.02 $56.71 $55.93 4,525
2021-11-15 $57.20 $57.31 $56.85 $56.85 $56.07 12,278
2021-11-12 $57.35 $57.51 $57.20 $57.44 $56.65 4,625
2021-11-11 $57.77 $57.78 $57.38 $57.38 $56.59 25,344
2021-11-10 $58.24 $58.24 $57.87 $57.96 $57.17 12,413
2021-11-09 $58.64 $58.64 $58.20 $58.31 $57.52 38,871
2021-11-08 $58.40 $58.84 $58.37 $58.62 $57.82 57,014
2021-11-05 $58.41 $58.41 $58.07 $58.22 $57.42 25,212
2021-11-04 $58.72 $58.85 $58.46 $58.60 $57.80 3,438
2021-11-03 $58.98 $59.35 $58.92 $59.32 $58.51 1,099
2021-11-02 $59.15 $59.15 $58.63 $58.74 $57.94 4,263
2021-11-01 $59.40 $59.68 $59.35 $59.68 $58.86 67,033
2021-10-29 $59.07 $59.20 $59.07 $59.20 $58.39 1,525
2021-10-28 $58.92 $59.67 $58.92 $59.65 $58.84 3,797
2021-10-27 $59.16 $59.45 $59.16 $59.16 $58.35 1,717
2021-10-26 $59.58 $59.70 $59.58 $59.70 $58.88 1,345
2021-10-25 $59.02 $59.34 $59.02 $59.29 $58.48 2,985
2021-10-22 $58.90 $59.31 $58.79 $59.31 $58.49 6,207
2021-10-21 $58.86 $58.90 $58.84 $58.84 $58.03 1,648
2021-10-20 $59.02 $59.48 $59.00 $59.44 $58.63 1,841
2021-10-19 $59.28 $59.44 $59.28 $59.44 $58.62 1,827
2021-10-18 $59.03 $59.21 $58.82 $58.99 $58.18 2,664
2021-10-15 $59.49 $59.73 $59.49 $59.73 $58.91 1,132
2021-10-14 $59.03 $59.15 $58.58 $59.02 $58.21 6,421
2021-10-13 $58.06 $58.72 $58.06 $58.61 $57.81 5,991
2021-10-12 $57.40 $57.63 $57.40 $57.49 $56.70 2,494
2021-10-11 $57.76 $57.84 $57.19 $57.44 $56.65 8,457
2021-10-08 $58.51 $58.51 $58.04 $58.15 $57.36 2,324
2021-10-07 $58.54 $58.80 $58.52 $58.73 $57.92 11,361
2021-10-06 $57.65 $58.14 $57.55 $58.14 $57.34 19,270
2021-10-05 $58.09 $58.85 $58.09 $58.72 $57.91 5,665
2021-10-04 $58.42 $58.50 $58.33 $58.42 $57.62 2,073
2021-10-01 $58.32 $59.41 $58.32 $59.08 $58.27 17,948
2021-09-30 $58.67 $59.00 $57.84 $58.19 $57.39 34,995
2021-09-29 $59.04 $59.29 $59.02 $59.02 $58.21 3,178
2021-09-28 $59.50 $59.50 $58.98 $59.21 $58.39 4,682
2021-09-27 $60.44 $60.74 $60.38 $60.49 $59.66 7,119
2021-09-24 $61.20 $61.63 $60.35 $61.33 $60.49 44,522
2021-09-23 $61.86 $62.19 $61.80 $61.99 $61.14 4,126
2021-09-22 $61.09 $62.05 $61.08 $61.78 $60.93 37,582
2021-09-21 $60.66 $60.94 $60.44 $60.44 $59.62 22,474
2021-09-20 $59.75 $60.30 $59.21 $60.12 $59.30 27,363
2021-09-17 $62.21 $62.21 $61.52 $61.88 $61.03 99,232
2021-09-16 $61.48 $61.98 $61.48 $61.94 $61.09 18,573
2021-09-15 $60.84 $61.09 $60.71 $61.05 $60.21 10,605
2021-09-14 $61.08 $61.32 $60.99 $61.06 $60.22 5,108
2021-09-13 $61.32 $61.45 $61.18 $61.32 $60.48 6,150
2021-09-10 $61.54 $61.54 $60.95 $60.95 $60.11 22,920
2021-09-09 $61.13 $61.57 $61.11 $61.25 $60.41 6,523
2021-09-08 $61.53 $61.72 $61.05 $61.05 $60.21 9,175
2021-09-07 $62.26 $62.30 $62.06 $62.13 $61.28 11,602
2021-09-03 $61.85 $62.12 $61.76 $62.06 $61.21 2,475
2021-09-02 $61.81 $62.00 $61.73 $61.81 $60.96 4,046
2021-09-01 $61.81 $62.11 $61.44 $61.63 $60.79 11,902
2021-08-31 $61.76 $61.96 $61.42 $61.72 $60.87 19,121
2021-08-30 $61.61 $62.13 $61.58 $62.05 $61.20 13,052
2021-08-27 $61.35 $62.30 $61.35 $61.78 $60.93 9,120
2021-08-26 $61.36 $61.70 $61.32 $61.32 $60.48 2,990
2021-08-25 $60.70 $61.40 $60.68 $61.25 $60.41 15,667
2021-08-24 $60.51 $60.60 $60.18 $60.57 $59.74 45,447
2021-08-23 $60.22 $60.47 $60.03 $60.35 $59.52 25,581
2021-08-20 $59.62 $60.26 $59.62 $60.25 $59.42 6,264
2021-08-19 $59.60 $59.96 $59.00 $59.76 $58.94 37,512
2021-08-18 $60.09 $60.50 $59.96 $60.20 $59.37 7,809
2021-08-17 $60.07 $60.27 $59.66 $60.04 $59.21 32,193
2021-08-16 $60.58 $61.02 $60.40 $60.82 $59.99 22,445
2021-08-13 $61.18 $61.40 $61.01 $61.24 $60.40 7,707
2021-08-12 $61.28 $61.28 $60.74 $60.99 $60.15 6,560
2021-08-11 $60.77 $61.26 $60.55 $61.00 $60.16 17,462
2021-08-10 $59.66 $60.17 $59.66 $60.16 $59.33 6,491
2021-08-09 $59.04 $59.37 $58.85 $59.27 $58.46 35,632
2021-08-06 $58.80 $59.12 $58.80 $59.12 $58.31 2,610
2021-08-05 $58.84 $58.84 $58.52 $58.74 $57.93 1,022
2021-08-04 $58.66 $58.66 $58.51 $58.51 $57.71 600
2021-08-03 $58.65 $58.90 $58.65 $58.65 $57.85 3,748
2021-08-02 $58.68 $58.84 $58.37 $58.37 $57.57 1,753
2021-07-30 $58.42 $58.53 $58.27 $58.27 $57.47 15,971
2021-07-29 $58.42 $58.91 $58.42 $58.66 $57.86 60,169
2021-07-28 $57.31 $58.08 $57.31 $58.08 $57.28 7,345
2021-07-27 $57.24 $57.49 $57.11 $57.49 $56.70 5,690
2021-07-26 $57.25 $57.45 $57.25 $57.40 $56.61 1,316
2021-07-23 $56.85 $57.19 $56.85 $57.19 $56.40 3,274
2021-07-22 $56.44 $56.70 $56.40 $56.67 $55.90 6,569
2021-07-21 $55.47 $56.38 $55.47 $56.27 $55.50 3,569
2021-07-20 $54.33 $55.13 $54.33 $55.08 $54.32 2,178
2021-07-19 $54.90 $55.09 $53.87 $54.35 $53.60 19,095
2021-07-16 $56.31 $56.31 $55.91 $55.93 $55.17 2,138
2021-07-15 $56.48 $56.58 $55.93 $56.48 $55.70 5,564
2021-07-14 $56.90 $57.37 $56.67 $56.95 $56.17 16,829
2021-07-13 $57.16 $57.16 $56.58 $56.81 $56.03 10,163
2021-07-12 $57.41 $57.66 $56.94 $57.47 $56.68 7,209
2021-07-09 $57.63 $57.94 $57.63 $57.91 $57.12 1,786
2021-07-08 $57.21 $57.32 $57.04 $57.04 $56.26 4,088
2021-07-07 $58.02 $58.38 $57.89 $58.19 $57.39 4,727
2021-07-06 $58.62 $58.62 $57.76 $57.96 $57.17 7,864
2021-07-02 $58.07 $58.37 $58.00 $58.33 $57.53 3,918
2021-07-01 $57.91 $58.16 $57.80 $58.10 $57.30 6,254
2021-06-30 $57.40 $57.91 $57.17 $57.42 $56.63 8,131
2021-06-29 $57.58 $57.99 $57.58 $57.86 $57.07 4,614
2021-06-28 $58.25 $58.25 $57.67 $57.67 $56.88 651
2021-06-25 $58.77 $58.77 $58.16 $58.69 $57.89 2,047
2021-06-24 $58.53 $58.79 $58.53 $58.78 $57.97 2,536
2021-06-23 $58.25 $58.50 $57.39 $58.07 $57.27 9,126
2021-06-22 $57.88 $58.47 $57.88 $58.24 $57.44 1,821
2021-06-21 $56.90 $57.68 $56.88 $57.59 $56.80 4,240
2021-06-18 $56.95 $56.95 $56.52 $56.84 $56.06 8,590
2021-06-17 $57.80 $58.45 $57.77 $58.03 $57.23 6,240
2021-06-16 $58.94 $58.94 $58.45 $58.45 $57.64 1,133
2021-06-15 $58.81 $58.90 $58.59 $58.86 $58.05 3,010
2021-06-14 $59.22 $59.72 $59.22 $59.63 $58.81 6,740
2021-06-11 $59.63 $60.11 $59.56 $59.80 $58.98 8,784
2021-06-10 $59.85 $59.86 $59.50 $59.70 $58.88 6,772
2021-06-09 $60.12 $60.12 $59.99 $59.99 $58.84 1,010
2021-06-08 $60.60 $60.70 $60.53 $60.53 $59.37 6,664
2021-06-07 $60.21 $60.36 $60.21 $60.28 $59.12 4,227
2021-06-04 $60.17 $60.31 $60.10 $60.31 $59.15 1,317
2021-06-03 $60.16 $60.16 $60.15 $60.15 $58.99 5,028
2021-06-02 $60.06 $60.41 $60.06 $60.37 $59.21 9,258
2021-06-01 $60.41 $60.80 $60.09 $60.34 $59.18 23,546
2021-05-28 $60.43 $60.53 $60.02 $60.03 $58.88 5,143
2021-05-27 $60.44 $60.85 $60.39 $60.85 $59.68 5,470
2021-05-26 $59.79 $60.03 $59.79 $59.94 $58.79 6,426
2021-05-25 $60.12 $60.36 $59.73 $59.73 $58.58 3,199
2021-05-24 $59.68 $59.70 $59.38 $59.70 $58.55 3,336
2021-05-21 $59.30 $59.69 $59.08 $59.25 $58.11 3,229
2021-05-20 $58.22 $58.85 $58.22 $58.85 $57.72 1,470
2021-05-19 $57.90 $58.00 $57.44 $57.98 $56.87 4,855
2021-05-18 $58.72 $58.72 $58.31 $58.31 $57.19 3,980
2021-05-17 $58.84 $58.84 $58.36 $58.66 $57.53 7,947
2021-05-14 $58.55 $58.96 $58.55 $58.96 $57.83 7,848
2021-05-13 $57.89 $57.89 $57.67 $57.87 $56.76 2,371
2021-05-12 $58.36 $58.49 $57.78 $57.81 $56.70 4,457
2021-05-11 $59.10 $59.23 $58.88 $58.88 $57.75 1,826
2021-05-10 $60.03 $60.39 $59.60 $59.60 $58.46 6,732
2021-05-07 $59.51 $60.03 $59.51 $60.02 $58.87 4,022
2021-05-06 $59.18 $59.52 $59.09 $59.43 $58.29 1,830
2021-05-05 $58.34 $58.82 $58.34 $58.78 $57.65 1,000
2021-05-04 $57.13 $57.91 $57.10 $57.57 $56.47 4,563
2021-05-03 $58.47 $58.74 $58.18 $58.41 $57.29 6,835
2021-04-30 $58.24 $58.35 $57.73 $57.79 $56.68 27,147
2021-04-29 $58.89 $58.90 $58.50 $58.87 $57.73 1,927
2021-04-28 $58.43 $59.19 $58.43 $58.92 $57.79 19,906
2021-04-27 $57.94 $58.28 $57.94 $58.11 $57.00 6,097
2021-04-26 $57.89 $58.17 $57.89 $58.09 $56.98 6,265
2021-04-23 $57.39 $57.55 $57.39 $57.55 $56.44 2,006
2021-04-22 $56.76 $56.79 $56.62 $56.62 $55.54 3,588
2021-04-21 $56.68 $57.01 $56.63 $57.01 $55.92 16,510
2021-04-20 $56.88 $56.88 $56.30 $56.44 $55.35 1,931
2021-04-19 $57.40 $57.40 $57.07 $57.12 $56.02 7,284
2021-04-16 $57.09 $57.39 $57.09 $57.39 $56.29 4,774
2021-04-15 $56.29 $56.53 $56.29 $56.53 $55.44 1,962
2021-04-14 $56.33 $56.35 $56.33 $56.35 $55.26 652
2021-04-13 $56.12 $56.36 $56.09 $56.35 $55.27 3,376
2021-04-12 $56.23 $56.27 $55.89 $56.08 $55.01 5,064
2021-04-09 $56.36 $56.53 $56.36 $56.50 $55.41 1,390
2021-04-08 $56.53 $56.66 $56.48 $56.66 $55.57 3,332
2021-04-07 $55.97 $56.33 $55.97 $56.17 $55.09 1,087
2021-04-06 $55.73 $56.20 $55.73 $56.09 $55.01 16,142
2021-04-05 $56.03 $57.00 $56.03 $56.72 $55.63 2,501
2021-04-01 $55.23 $55.78 $55.23 $55.78 $54.71 7,243
2021-03-31 $55.23 $55.43 $54.67 $55.02 $53.96 19,183
2021-03-30 $55.11 $55.49 $55.05 $55.49 $54.42 4,608
2021-03-29 $55.38 $55.40 $55.18 $55.37 $54.30 2,282
2021-03-26 $55.26 $55.80 $55.23 $55.80 $54.73 2,379
2021-03-25 $54.40 $54.86 $54.40 $54.86 $53.81 2,863
2021-03-24 $54.78 $54.90 $54.47 $54.47 $53.42 2,947
2021-03-23 $55.12 $55.26 $54.54 $54.54 $53.49 3,298
2021-03-22 $55.45 $55.45 $55.20 $55.20 $54.14 3,220
2021-03-19 $55.44 $55.44 $55.24 $55.24 $54.18 4,860
2021-03-18 $55.61 $55.71 $55.23 $55.23 $54.17 13,235
2021-03-17 $54.72 $55.48 $54.72 $55.48 $54.41 1,084
2021-03-16 $55.28 $55.55 $55.00 $55.10 $54.04 2,358
2021-03-15 $55.28 $55.99 $55.28 $55.76 $54.69 3,971
2021-03-12 $54.91 $55.19 $54.72 $55.19 $54.13 3,055
2021-03-11 $54.65 $55.14 $54.65 $55.06 $54.00 3,507
2021-03-10 $54.03 $54.35 $54.01 $54.11 $53.07 14,744
2021-03-09 $53.64 $53.95 $53.62 $53.85 $52.82 4,781
2021-03-08 $52.69 $53.21 $52.69 $53.10 $52.08 7,506
2021-03-05 $52.74 $52.99 $51.90 $52.93 $51.91 10,139
2021-03-04 $53.22 $53.67 $52.50 $52.83 $51.82 2,289
2021-03-03 $52.67 $53.33 $52.67 $53.17 $52.15 2,958
2021-03-02 $52.04 $52.29 $52.01 $52.21 $51.21 7,844
2021-03-01 $51.23 $52.10 $51.23 $51.91 $50.91 6,029
2021-02-26 $51.31 $51.32 $50.94 $51.08 $50.09 7,288
2021-02-25 $52.81 $52.85 $51.70 $51.75 $50.76 3,931
2021-02-24 $52.21 $52.66 $52.09 $52.60 $51.59 4,949
2021-02-23 $51.39 $51.94 $51.39 $51.94 $50.94 988
2021-02-22 $51.59 $51.92 $51.57 $51.92 $50.92 1,632
2021-02-19 $51.26 $51.26 $51.12 $51.12 $50.14 1,804
2021-02-18 $50.59 $50.73 $50.31 $50.68 $49.71 2,195
2021-02-17 $50.63 $51.00 $50.63 $50.92 $49.94 3,981
2021-02-16 $51.25 $51.54 $51.17 $51.29 $50.31 13,848
2021-02-12 $50.52 $50.99 $50.52 $50.74 $49.77 48,768
2021-02-11 $50.32 $50.32 $50.02 $50.29 $49.32 12,892
2021-02-10 $50.48 $50.75 $50.14 $50.24 $49.28 5,236
2021-02-09 $50.73 $50.95 $50.64 $50.87 $49.89 3,869
2021-02-08 $50.43 $50.43 $50.16 $50.36 $49.39 15,565
2021-02-05 $50.00 $50.19 $50.00 $50.19 $49.23 4,543
2021-02-04 $49.83 $49.92 $49.83 $49.92 $48.96 1,752
2021-02-03 $50.00 $50.00 $49.97 $49.97 $49.01 384
2021-02-02 $49.51 $49.87 $49.43 $49.87 $48.91 8,271
2021-02-01 $49.73 $49.73 $48.83 $49.09 $48.14 6,365
2021-01-29 $48.74 $48.74 $48.15 $48.22 $47.29 9,654
2021-01-28 $48.99 $49.56 $48.91 $49.14 $48.20 1,602
2021-01-27 $48.36 $48.43 $46.52 $48.02 $47.10 4,383
2021-01-26 $50.09 $50.09 $49.69 $49.80 $48.84 6,120
2021-01-25 $49.99 $49.99 $49.37 $49.90 $48.94 5,271
2021-01-22 $50.65 $51.00 $50.04 $50.77 $49.79 5,556
2021-01-21 $51.61 $51.97 $51.45 $51.57 $50.58 5,348
2021-01-20 $51.18 $51.44 $51.18 $51.44 $50.45 5,186
2021-01-19 $51.36 $51.36 $51.08 $51.29 $50.31 1,795
2021-01-15 $51.11 $51.29 $51.06 $51.18 $50.20 3,597
2021-01-14 $51.68 $52.06 $51.02 $51.96 $50.96 3,068
2021-01-13 $52.28 $52.28 $52.04 $52.09 $51.09 3,610
2021-01-12 $52.52 $53.00 $52.44 $52.92 $51.90 8,458
2021-01-11 $52.39 $52.50 $52.25 $52.46 $51.46 5,126
2021-01-08 $53.81 $53.81 $53.18 $53.56 $52.53 4,210
2021-01-07 $53.80 $54.41 $53.74 $54.02 $52.98 6,883
2021-01-06 $52.95 $53.67 $52.95 $53.53 $52.50 10,861
2021-01-05 $51.10 $51.68 $51.10 $51.68 $50.69 4,605
2021-01-04 $52.15 $52.73 $51.16 $51.21 $50.22 13,247
2020-12-31 $50.82 $50.92 $50.08 $50.50 $49.53 16,939
2020-12-30 $52.00 $52.00 $51.54 $51.55 $50.56 6,500
2020-12-29 $51.61 $51.61 $51.21 $51.27 $50.29 31,180
2020-12-28 $51.81 $51.81 $51.17 $51.39 $50.40 8,114
2020-12-24 $51.04 $51.04 $50.96 $51.03 $50.05 1,126
2020-12-23 $50.56 $51.09 $50.37 $51.04 $50.06 8,649
2020-12-22 $50.04 $50.08 $49.72 $49.91 $48.95 9,556
2020-12-21 $49.21 $50.23 $49.21 $50.21 $49.25 5,482
2020-12-18 $51.07 $51.07 $50.73 $50.77 $49.79 4,562
2020-12-17 $51.08 $51.29 $50.95 $51.04 $50.06 6,047
2020-12-16 $50.67 $50.84 $50.42 $50.60 $49.63 19,471
2020-12-15 $49.98 $50.53 $49.89 $50.46 $49.49 48,025
2020-12-14 $50.16 $50.74 $49.61 $49.62 $48.67 2,555
2020-12-11 $48.65 $49.47 $48.65 $48.83 $47.88 2,269
2020-12-10 $48.97 $49.49 $48.97 $49.38 $48.42 3,590
2020-12-09 $49.77 $49.77 $49.47 $49.58 $48.62 2,187
2020-12-08 $49.83 $50.30 $49.77 $49.91 $48.94 4,476
2020-12-07 $50.43 $50.68 $49.88 $49.98 $49.01 19,101
2020-12-04 $50.47 $50.69 $50.47 $50.48 $49.50 4,497
2020-12-03 $49.80 $49.97 $49.51 $49.51 $48.55 3,397
2020-12-02 $48.02 $48.50 $48.02 $48.49 $47.55 5,525
2020-12-01 $48.17 $48.40 $47.43 $48.38 $47.44 39,861
2020-11-30 $47.92 $47.92 $47.30 $47.37 $46.45 13,627
2020-11-27 $47.95 $47.96 $47.85 $47.92 $46.99 8,604
2020-11-25 $47.62 $47.95 $47.62 $47.87 $46.94 2,356
2020-11-24 $47.21 $47.62 $47.21 $47.62 $46.69 1,359
2020-11-23 $46.67 $46.67 $46.29 $46.50 $45.60 34,376
2020-11-20 $46.31 $46.58 $46.22 $46.43 $45.53 9,675
2020-11-19 $46.08 $46.70 $46.08 $46.64 $45.73 4,317
2020-11-18 $46.98 $46.98 $46.73 $46.73 $45.82 1,361
2020-11-17 $46.53 $46.83 $46.53 $46.71 $45.80 2,188
2020-11-16 $46.93 $47.32 $46.93 $47.08 $46.16 2,484
2020-11-13 $46.41 $46.82 $46.41 $46.77 $45.86 4,326
2020-11-12 $46.30 $46.36 $45.95 $46.00 $45.10 4,930
2020-11-11 $46.33 $46.40 $45.78 $46.40 $45.49 1,715
2020-11-10 $45.62 $45.89 $45.58 $45.80 $44.91 4,014
2020-11-09 $45.82 $45.90 $45.12 $45.12 $44.24 2,340
2020-11-06 $44.31 $44.32 $44.00 $44.08 $43.22 2,654
2020-11-05 $43.84 $43.98 $43.81 $43.90 $43.04 1,064
2020-11-04 $43.34 $43.69 $42.90 $42.97 $42.13 24,959
2020-11-03 $42.42 $42.87 $42.42 $42.86 $42.03 1,957
2020-11-02 $41.52 $41.60 $41.37 $41.44 $40.63 6,911
2020-10-30 $41.23 $41.23 $40.79 $40.99 $40.19 3,690
2020-10-29 $40.93 $41.14 $40.78 $41.08 $40.28 1,947
2020-10-28 $39.98 $39.98 $39.38 $39.68 $38.91 6,840
2020-10-27 $40.91 $40.94 $40.68 $40.71 $39.92 2,353
2020-10-26 $41.92 $41.92 $41.38 $41.43 $40.62 3,371
2020-10-23 $42.31 $42.67 $42.22 $42.59 $41.76 3,107
2020-10-22 $42.04 $42.40 $41.98 $42.08 $41.26 5,365
2020-10-21 $42.20 $42.49 $42.03 $42.07 $41.25 7,742
2020-10-20 $42.22 $42.76 $42.14 $42.15 $41.33 14,769
2020-10-19 $42.34 $42.41 $41.90 $41.95 $41.13 9,616
2020-10-16 $42.62 $42.62 $42.32 $42.32 $41.50 8,311
2020-10-15 $42.16 $42.32 $41.81 $42.32 $41.50 1,763
2020-10-14 $42.75 $42.75 $42.47 $42.55 $41.72 4,187
2020-10-13 $42.57 $42.61 $42.43 $42.61 $41.78 1,996
2020-10-12 $43.24 $43.30 $43.12 $43.24 $42.39 3,063
2020-10-09 $42.82 $43.32 $42.82 $43.18 $42.34 2,260
2020-10-08 $42.47 $42.65 $42.46 $42.61 $41.78 1,662
2020-10-07 $41.76 $42.30 $41.76 $42.30 $41.48 2,451
2020-10-06 $41.60 $41.99 $41.39 $41.44 $40.63 2,696
2020-10-05 $41.17 $41.44 $41.09 $41.34 $40.54 1,595
2020-10-02 $40.66 $40.90 $40.43 $40.57 $39.78 4,018
2020-10-01 $40.82 $40.85 $40.71 $40.85 $40.06 6,043
2020-09-30 $40.53 $40.77 $40.06 $40.06 $39.28 29,874
2020-09-29 $40.47 $40.76 $40.42 $40.61 $39.82 4,002
2020-09-28 $40.65 $40.70 $40.55 $40.66 $39.87 2,475
2020-09-25 $39.29 $40.20 $39.29 $40.11 $39.33 10,960
2020-09-24 $39.02 $39.41 $38.99 $39.31 $38.55 3,508
2020-09-23 $39.54 $39.60 $39.12 $39.22 $38.46 6,423
2020-09-22 $39.22 $39.68 $39.08 $39.63 $38.86 3,616
2020-09-21 $39.89 $39.89 $39.19 $39.58 $38.81 5,274
2020-09-18 $41.70 $41.70 $41.28 $41.31 $40.50 5,471
2020-09-17 $41.92 $42.16 $41.92 $42.07 $41.25 4,931
2020-09-16 $42.48 $42.51 $42.29 $42.29 $41.47 1,193
2020-09-15 $42.14 $42.29 $42.14 $42.20 $41.38 1,461
2020-09-14 $41.50 $41.51 $41.46 $41.48 $40.67 4,950
2020-09-11 $40.96 $41.22 $40.94 $41.00 $40.20 1,744
2020-09-10 $40.97 $41.30 $40.66 $40.69 $39.90 3,089
2020-09-09 $41.06 $41.12 $41.04 $41.05 $40.25 1,713
2020-09-08 $40.68 $40.79 $40.50 $40.52 $39.73 2,641
2020-09-04 $41.11 $41.64 $40.67 $41.62 $40.81 5,401
2020-09-03 $41.77 $41.77 $40.80 $40.80 $40.01 4,176
2020-09-02 $41.62 $41.77 $41.47 $41.77 $40.96 1,878
2020-09-01 $41.96 $42.09 $41.82 $41.88 $41.07 8,243
2020-08-31 $42.58 $42.58 $42.45 $42.45 $41.62 4,298
2020-08-28 $42.65 $42.72 $42.63 $42.72 $41.88 1,156
2020-08-27 $42.77 $42.77 $42.39 $42.47 $41.64 5,425
2020-08-26 $42.24 $42.85 $42.24 $42.84 $42.01 8,267
2020-08-25 $42.22 $42.22 $41.88 $42.19 $41.37 5,205
2020-08-24 $42.24 $42.24 $41.99 $42.14 $41.32 5,712
2020-08-21 $41.61 $41.88 $41.61 $41.84 $41.02 641
2020-08-20 $41.31 $41.64 $41.28 $41.58 $40.77 2,746
2020-08-19 $42.27 $42.27 $41.85 $41.85 $41.04 8,301
2020-08-18 $42.27 $42.34 $42.14 $42.21 $41.39 14,883
2020-08-17 $41.92 $42.16 $41.92 $42.04 $41.22 20,753
2020-08-14 $41.87 $41.90 $41.84 $41.84 $41.03 1,628
2020-08-13 $42.36 $42.55 $42.15 $42.18 $41.36 10,859
2020-08-12 $42.33 $42.33 $42.21 $42.27 $41.44 1,586
2020-08-11 $41.60 $42.03 $41.47 $41.69 $40.88 14,740
2020-08-10 $41.19 $41.19 $41.05 $41.12 $40.32 4,164
2020-08-07 $40.96 $41.26 $40.87 $41.23 $40.43 5,151
2020-08-06 $40.55 $41.21 $40.55 $41.03 $40.23 12,870
2020-08-05 $41.27 $41.42 $41.22 $41.35 $40.55 1,721
2020-08-04 $40.50 $40.79 $40.46 $40.76 $39.97 2,304
2020-08-03 $40.55 $40.85 $40.08 $40.85 $40.06 34,215
2020-07-31 $41.10 $41.10 $39.92 $40.02 $39.24 5,331
2020-07-30 $40.53 $41.16 $40.14 $41.10 $40.30 7,494
2020-07-29 $40.79 $41.37 $40.79 $41.25 $40.45 14,898
2020-07-28 $40.72 $41.23 $40.65 $40.76 $39.97 2,295
2020-07-27 $40.41 $40.71 $40.41 $40.66 $39.86 4,922
2020-07-24 $40.37 $40.38 $40.28 $40.38 $39.59 976
2020-07-23 $40.55 $40.86 $40.31 $40.32 $39.53 3,347
2020-07-22 $40.54 $40.73 $40.50 $40.67 $39.88 1,680
2020-07-21 $40.46 $40.63 $40.43 $40.47 $39.68 2,805
2020-07-20 $39.76 $40.05 $39.75 $39.97 $39.19 11,858
2020-07-17 $39.58 $39.71 $39.58 $39.71 $38.94 1,654
2020-07-16 $39.63 $39.72 $39.63 $39.67 $38.90 2,265
2020-07-15 $39.70 $39.99 $39.43 $39.64 $38.87 7,030
2020-07-14 $38.49 $38.92 $38.49 $38.92 $38.16 2,560
2020-07-13 $38.31 $38.74 $38.18 $38.19 $37.45 15,980
2020-07-10 $38.16 $38.38 $38.08 $38.37 $37.62 20,201
2020-07-09 $38.45 $38.46 $37.82 $37.99 $37.25 2,792
2020-07-08 $38.53 $38.53 $38.27 $38.40 $37.65 22,086
2020-07-07 $38.81 $38.81 $38.47 $38.47 $37.72 1,385
2020-07-06 $38.65 $38.90 $38.65 $38.74 $37.99 6,230
2020-07-02 $38.56 $38.56 $38.22 $38.22 $37.48 3,788
2020-07-01 $37.93 $37.97 $37.69 $37.97 $37.23 10,547
2020-06-30 $37.44 $37.91 $37.44 $37.85 $37.11 3,231
2020-06-29 $37.09 $38.01 $37.09 $37.93 $37.19 3,020
2020-06-26 $37.46 $37.55 $37.16 $37.32 $36.59 20,825
2020-06-25 $37.49 $37.85 $37.44 $37.85 $37.11 2,857
2020-06-24 $38.50 $38.50 $37.53 $37.68 $36.95 2,239
2020-06-23 $39.06 $39.10 $38.83 $38.83 $38.07 3,495
2020-06-22 $38.32 $38.44 $38.24 $38.43 $37.68 13,467
2020-06-19 $38.84 $38.87 $38.20 $38.37 $37.62 27,782
2020-06-18 $38.73 $38.77 $38.35 $38.37 $37.62 8,871
2020-06-17 $38.50 $38.92 $38.35 $38.40 $37.65 21,708
2020-06-16 $39.09 $39.58 $38.14 $38.35 $37.60 18,028
2020-06-15 $36.84 $38.16 $36.63 $37.96 $37.22 20,545
2020-06-12 $37.65 $37.99 $37.03 $37.79 $36.82 7,520
2020-06-11 $37.61 $37.61 $36.59 $36.65 $35.71 6,160
2020-06-10 $39.15 $39.91 $39.12 $39.13 $38.13 7,467
2020-06-09 $39.21 $39.50 $37.12 $39.14 $38.14 12,012
2020-06-08 $40.46 $40.77 $40.05 $40.34 $39.31 11,961
2020-06-05 $40.21 $40.55 $40.21 $40.30 $39.27 5,790
2020-06-04 $39.23 $39.68 $39.11 $39.60 $38.59 8,093
2020-06-03 $38.52 $39.77 $38.52 $39.56 $38.55 37,286
2020-06-02 $38.02 $38.19 $37.80 $38.19 $37.21 4,255
2020-06-01 $37.27 $37.78 $37.27 $37.54 $36.58 8,181
2020-05-29 $36.69 $36.84 $36.50 $36.84 $35.90 4,721
2020-05-28 $36.72 $37.03 $36.49 $36.61 $35.67 11,830
2020-05-27 $36.73 $36.73 $36.30 $36.51 $35.58 13,797
2020-05-26 $35.72 $36.29 $35.45 $35.97 $35.05 11,784
2020-05-22 $34.38 $34.62 $34.29 $34.58 $33.70 2,812
2020-05-21 $35.03 $35.03 $34.46 $34.54 $33.66 5,058
2020-05-20 $34.61 $34.94 $34.53 $34.92 $34.03 9,039
2020-05-19 $34.25 $34.46 $34.05 $34.05 $33.18 4,107
2020-05-18 $33.79 $34.46 $33.24 $34.38 $33.50 15,794
2020-05-15 $32.50 $32.65 $32.14 $32.34 $31.51 15,712
2020-05-14 $32.17 $32.52 $32.05 $32.52 $31.69 4,125
2020-05-13 $33.18 $33.18 $32.34 $32.68 $31.84 9,713
2020-05-12 $33.64 $33.64 $32.86 $32.86 $32.02 2,252
2020-05-11 $33.55 $33.73 $33.35 $33.68 $32.82 3,312
2020-05-08 $33.84 $34.23 $33.84 $34.17 $33.30 7,459
2020-05-07 $33.28 $33.35 $33.28 $33.34 $32.49 6,572
2020-05-06 $32.95 $32.95 $32.49 $32.49 $31.66 3,915
2020-05-05 $33.61 $33.83 $33.02 $33.13 $32.28 15,427
2020-05-04 $33.62 $33.82 $33.38 $33.82 $32.96 15,779
2020-05-01 $34.45 $34.50 $33.92 $33.97 $33.10 5,935
2020-04-30 $34.40 $34.86 $34.40 $34.66 $33.77 13,891
2020-04-29 $35.09 $35.12 $34.90 $35.04 $34.14 4,874
2020-04-28 $33.98 $34.45 $33.83 $33.87 $33.00 10,223
2020-04-27 $33.02 $33.33 $33.02 $33.32 $32.47 5,882
2020-04-24 $32.56 $32.85 $32.53 $32.83 $31.99 7,364
2020-04-23 $32.31 $32.58 $31.86 $32.09 $31.27 9,763
2020-04-22 $32.38 $32.38 $32.01 $32.15 $31.33 2,251
2020-04-21 $31.85 $31.89 $31.40 $31.49 $30.68 4,858
2020-04-20 $32.21 $32.55 $31.94 $32.01 $31.19 6,250
2020-04-17 $32.75 $33.01 $32.44 $32.82 $31.98 25,871
2020-04-16 $31.75 $31.82 $31.15 $31.53 $30.72 14,010
2020-04-15 $31.55 $31.55 $30.67 $30.78 $29.99 40,958
2020-04-14 $32.60 $32.78 $32.58 $32.64 $31.81 2,713
2020-04-13 $33.46 $33.46 $32.00 $32.65 $31.81 9,374
2020-04-09 $33.14 $33.82 $32.76 $33.37 $32.52 13,190
2020-04-08 $31.37 $31.76 $31.30 $31.69 $30.88 3,967
2020-04-07 $32.15 $32.15 $31.07 $31.11 $30.31 3,888
2020-04-06 $30.15 $31.11 $30.14 $30.89 $30.10 12,103
2020-04-03 $29.30 $29.30 $28.64 $29.05 $28.31 6,230
2020-04-02 $30.05 $30.71 $29.54 $29.85 $29.09 14,259
2020-04-01 $30.42 $30.97 $30.42 $30.52 $29.74 94,998
2020-03-31 $30.89 $31.80 $30.89 $31.43 $30.63 15,311
2020-03-30 $30.20 $30.99 $30.20 $30.85 $30.06 12,477
2020-03-27 $30.45 $31.25 $30.37 $31.18 $30.38 19,477
2020-03-26 $30.99 $32.48 $30.97 $32.29 $31.46 77,852
2020-03-25 $29.03 $30.53 $29.01 $30.29 $29.52 5,023
2020-03-24 $27.54 $28.84 $27.54 $28.25 $27.53 13,983
2020-03-23 $26.64 $27.11 $26.00 $26.35 $25.68 16,232
2020-03-20 $27.17 $27.90 $26.67 $26.67 $25.99 36,282
2020-03-19 $25.90 $26.80 $25.53 $26.32 $25.65 11,539
2020-03-18 $26.76 $26.76 $25.38 $25.87 $25.21 7,973
2020-03-17 $29.02 $29.80 $28.62 $29.19 $28.44 27,200
2020-03-16 $29.54 $30.25 $27.99 $29.25 $28.50 31,976
2020-03-13 $34.65 $34.65 $32.15 $33.79 $32.93 13,184
2020-03-12 $33.60 $34.01 $31.91 $32.59 $31.76 12,044
2020-03-11 $37.14 $37.43 $35.83 $36.10 $35.18 11,168
2020-03-10 $38.61 $38.63 $37.51 $38.52 $37.53 9,689
2020-03-09 $38.57 $38.90 $37.44 $37.47 $36.51 26,177
2020-03-06 $40.36 $40.87 $40.14 $40.54 $39.50 14,548
2020-03-05 $41.33 $41.33 $41.04 $41.27 $40.21 2,400
2020-03-04 $41.99 $42.47 $41.67 $42.47 $41.38 8,980
2020-03-03 $42.09 $42.37 $41.46 $41.48 $40.42 19,505
2020-03-02 $40.98 $41.51 $40.70 $41.51 $40.45 7,961
2020-02-28 $40.25 $40.84 $40.07 $40.62 $39.58 14,300
2020-02-27 $41.52 $41.86 $40.89 $40.89 $39.84 33,395
2020-02-26 $42.84 $42.90 $42.37 $42.37 $41.29 8,062
2020-02-25 $43.01 $43.01 $42.34 $42.34 $41.26 7,452
2020-02-24 $43.92 $43.92 $43.17 $43.17 $42.07 6,246
2020-02-21 $44.83 $45.00 $44.82 $44.85 $43.70 4,781
2020-02-20 $44.84 $44.87 $44.58 $44.87 $43.72 5,772
2020-02-19 $44.72 $45.00 $44.72 $44.97 $43.82 7,362
2020-02-18 $44.49 $44.54 $44.34 $44.41 $43.27 3,600
2020-02-14 $44.48 $44.50 $44.33 $44.50 $43.36 8,932
2020-02-13 $44.17 $44.37 $44.17 $44.26 $43.13 6,828
2020-02-12 $44.63 $44.63 $44.46 $44.58 $43.44 4,005
2020-02-11 $44.12 $44.25 $44.05 $44.23 $43.10 17,263
2020-02-10 $43.86 $43.86 $43.63 $43.79 $42.67 3,934
2020-02-07 $44.52 $44.61 $44.36 $44.43 $43.29 4,261
2020-02-06 $45.13 $45.13 $44.82 $44.85 $43.70 6,067
2020-02-05 $45.18 $45.20 $44.95 $45.15 $43.99 3,379
2020-02-04 $44.61 $44.87 $44.61 $44.77 $43.63 25,325
2020-02-03 $44.43 $44.66 $44.40 $44.44 $43.30 215,370
2020-01-31 $44.55 $44.58 $44.39 $44.41 $43.27 6,954
2020-01-30 $44.86 $45.22 $44.86 $45.22 $44.06 2,558
2020-01-29 $45.18 $45.48 $45.18 $45.35 $44.19 1,837
2020-01-28 $44.89 $44.94 $44.64 $44.90 $43.75 5,106
2020-01-27 $44.94 $44.96 $43.86 $44.81 $43.66 7,604
2020-01-24 $45.70 $45.73 $45.43 $45.57 $44.40 15,500
2020-01-23 $45.49 $45.66 $45.40 $45.66 $44.49 7,897
2020-01-22 $45.79 $45.79 $45.60 $45.70 $44.53 5,072
2020-01-21 $45.54 $45.55 $45.40 $45.41 $44.25 5,401
2020-01-17 $45.94 $45.94 $45.76 $45.79 $44.62 2,225
2020-01-16 $45.55 $45.94 $45.49 $45.94 $44.77 6,738
2020-01-15 $45.77 $45.85 $45.74 $45.79 $44.62 4,988
2020-01-14 $45.92 $46.04 $45.92 $46.01 $44.83 1,005
2020-01-13 $45.76 $46.35 $45.65 $46.08 $44.90 26,930
2020-01-10 $45.85 $45.91 $45.78 $45.78 $44.61 1,041
2020-01-09 $45.88 $45.94 $45.83 $45.84 $44.67 2,978
2020-01-08 $46.10 $46.16 $46.10 $46.15 $44.97 4,742
2020-01-07 $45.96 $46.22 $45.56 $46.05 $44.87 6,544
2020-01-06 $45.91 $46.49 $45.91 $46.41 $45.22 21,604
2020-01-03 $46.12 $46.30 $45.92 $46.21 $45.03 13,262
2020-01-02 $46.72 $46.89 $46.46 $46.75 $45.55 28,037
2019-12-31 $45.96 $46.49 $45.91 $46.37 $45.18 13,617
2019-12-30 $46.60 $46.60 $46.09 $46.10 $44.92 5,136
2019-12-27 $46.48 $46.60 $46.39 $46.39 $45.20 3,773
2019-12-26 $45.68 $46.22 $45.68 $46.21 $45.03 5,658
2019-12-24 $45.80 $45.90 $45.80 $45.84 $44.67 710
2019-12-23 $45.73 $45.87 $45.66 $45.87 $44.70 13,714
2019-12-20 $45.70 $45.87 $45.50 $45.64 $44.47 16,873
2019-12-19 $45.53 $45.71 $45.51 $45.71 $44.54 1,588
2019-12-18 $45.49 $45.68 $45.47 $45.60 $44.43 2,231
2019-12-17 $45.63 $45.80 $45.53 $45.73 $44.56 5,163
2019-12-16 $46.28 $46.33 $46.09 $46.11 $44.93 18,609
2019-12-13 $46.67 $46.84 $46.39 $46.45 $44.85 5,570
2019-12-12 $45.82 $45.91 $45.46 $45.91 $44.33 6,102
2019-12-11 $45.19 $45.40 $44.94 $45.35 $43.79 5,106
2019-12-10 $45.47 $45.58 $45.43 $45.56 $43.99 2,787
2019-12-09 $45.56 $45.57 $45.51 $45.57 $44.00 1,570
2019-12-06 $45.61 $45.69 $45.51 $45.55 $43.98 4,263
2019-12-05 $45.25 $45.40 $45.25 $45.40 $43.83 2,125
2019-12-04 $45.18 $45.27 $45.11 $45.21 $43.65 3,406
2019-12-03 $44.59 $44.98 $44.50 $44.98 $43.43 8,630
2019-12-02 $45.17 $45.21 $45.01 $45.21 $43.65 26,254
2019-11-29 $45.01 $45.02 $45.01 $45.02 $43.47 1,983
2019-11-27 $45.36 $45.57 $45.16 $45.48 $43.91 5,976
2019-11-26 $45.00 $45.10 $44.95 $45.08 $43.52 5,252
2019-11-25 $44.30 $44.30 $44.29 $44.29 $42.76 795
2019-11-22 $43.88 $43.93 $43.71 $43.93 $42.41 5,048
2019-11-21 $43.65 $43.67 $43.48 $43.48 $41.98 3,176
2019-11-20 $43.90 $44.11 $43.55 $43.84 $42.33 8,166
2019-11-19 $44.85 $44.85 $44.62 $44.62 $43.08 2,394
2019-11-18 $44.54 $44.89 $44.52 $44.75 $43.21 5,958
2019-11-15 $44.37 $44.59 $44.33 $44.59 $43.05 3,498
2019-11-14 $43.90 $44.15 $43.90 $44.15 $42.63 3,494
2019-11-13 $43.99 $44.23 $43.90 $44.11 $42.59 15,938
2019-11-12 $44.01 $44.17 $43.99 $44.08 $42.56 2,144
2019-11-11 $43.71 $44.22 $43.68 $44.15 $42.63 10,315
2019-11-08 $43.71 $43.83 $43.67 $43.83 $42.32 2,833
2019-11-07 $44.15 $44.19 $44.06 $44.07 $42.55 1,657
2019-11-06 $43.67 $43.78 $43.66 $43.74 $42.23 8,255
2019-11-05 $43.70 $43.95 $43.70 $43.89 $42.38 5,510
2019-11-04 $43.94 $43.97 $43.86 $43.93 $42.41 2,568
2019-11-01 $43.61 $43.64 $43.57 $43.63 $42.12 1,681
2019-10-31 $43.34 $43.42 $43.02 $43.15 $41.66 36,843
2019-10-30 $43.39 $43.54 $43.15 $43.54 $42.04 2,826
2019-10-29 $43.11 $43.29 $43.11 $43.27 $41.78 3,184
2019-10-28 $43.22 $43.37 $43.22 $43.24 $41.75 2,039
2019-10-25 $42.96 $43.28 $42.92 $43.20 $41.71 8,809
2019-10-24 $42.99 $43.03 $42.73 $42.82 $41.34 2,940
2019-10-23 $42.83 $43.05 $42.61 $43.05 $41.56 16,865
2019-10-22 $42.87 $42.97 $42.52 $42.66 $41.19 11,907
2019-10-21 $43.27 $43.27 $43.10 $43.14 $41.65 2,264
2019-10-18 $42.82 $42.82 $42.64 $42.79 $41.31 2,759
2019-10-17 $43.19 $43.23 $42.83 $42.86 $41.38 2,602
2019-10-16 $43.28 $43.28 $43.06 $43.25 $41.76 11,063
2019-10-15 $42.13 $43.19 $41.88 $42.98 $41.50 65,868
2019-10-14 $41.94 $41.94 $41.93 $41.93 $40.48 659
2019-10-11 $41.86 $42.00 $41.85 $41.90 $40.45 5,200
2019-10-10 $40.29 $40.51 $40.29 $40.46 $39.06 1,971
2019-10-09 $40.09 $40.22 $40.09 $40.20 $38.81 2,494
2019-10-08 $39.92 $40.20 $39.92 $39.99 $38.61 9,268
2019-10-07 $40.55 $40.72 $40.55 $40.62 $39.22 1,100
2019-10-04 $40.50 $40.75 $40.50 $40.73 $39.32 13,018
2019-10-03 $40.37 $40.45 $40.37 $40.44 $39.04 796
2019-10-02 $40.34 $40.34 $40.04 $40.20 $38.81 5,212
2019-10-01 $41.07 $41.07 $40.78 $40.78 $39.37 4,862
2019-09-30 $41.05 $41.11 $40.96 $40.96 $39.55 2,537
2019-09-27 $40.78 $40.88 $40.68 $40.68 $39.28 3,484
2019-09-26 $40.62 $40.66 $40.47 $40.53 $39.13 3,615
2019-09-25 $40.31 $40.43 $40.31 $40.32 $38.93 2,408
2019-09-24 $40.76 $40.91 $40.68 $40.69 $39.29 4,073
2019-09-23 $40.36 $40.63 $40.35 $40.56 $39.16 2,045
2019-09-20 $40.93 $40.93 $40.78 $40.81 $39.40 3,219
2019-09-19 $40.92 $40.92 $40.76 $40.76 $39.35 5,101
2019-09-18 $40.65 $40.72 $40.50 $40.60 $39.20 2,722
2019-09-17 $40.56 $40.88 $40.55 $40.88 $39.47 3,670
2019-09-16 $41.47 $41.47 $41.13 $41.15 $39.73 2,712
2019-09-13 $41.68 $41.86 $41.64 $41.74 $40.30 1,533
2019-09-12 $41.29 $41.52 $41.20 $41.52 $40.09 2,839
2019-09-11 $41.41 $41.47 $41.33 $41.46 $40.03 1,097
2019-09-10 $40.81 $41.10 $40.77 $41.00 $39.59 8,156
2019-09-09 $40.76 $40.76 $40.65 $40.71 $39.31 15,775
2019-09-06 $40.88 $41.00 $40.81 $40.81 $39.40 4,320
2019-09-05 $40.79 $40.83 $40.62 $40.66 $39.26 2,439
2019-09-04 $40.10 $40.21 $40.03 $40.15 $38.76 2,869
2019-09-03 $39.23 $39.50 $39.22 $39.42 $38.06 4,253
2019-08-30 $39.73 $39.73 $39.49 $39.59 $38.22 6,220
2019-08-29 $39.35 $39.42 $39.26 $39.35 $37.99 3,556
2019-08-28 $39.13 $39.13 $39.11 $39.11 $37.76 954
2019-08-27 $39.38 $39.49 $39.36 $39.42 $38.06 3,385
2019-08-26 $39.32 $39.32 $39.17 $39.25 $37.90 8,249
2019-08-23 $39.18 $39.51 $39.15 $39.15 $37.80 10,166
2019-08-22 $39.33 $39.43 $39.21 $39.37 $38.01 5,871
2019-08-21 $39.45 $39.58 $39.23 $39.54 $38.18 7,923
2019-08-20 $39.09 $39.09 $38.83 $38.85 $37.51 5,913
2019-08-19 $39.35 $39.52 $39.35 $39.37 $38.01 12,545
2019-08-16 $38.92 $39.32 $38.92 $39.26 $37.90 8,678
2019-08-15 $38.87 $38.87 $38.68 $38.76 $37.42 5,100
2019-08-14 $39.42 $39.60 $39.04 $39.04 $37.69 12,826
2019-08-13 $39.60 $40.00 $39.59 $39.91 $38.53 25,698
2019-08-12 $39.76 $39.87 $39.58 $39.61 $38.24 2,700
2019-08-09 $39.88 $40.17 $39.82 $40.06 $38.68 12,844
2019-08-08 $39.89 $40.38 $39.89 $40.04 $38.66 5,614
2019-08-07 $39.09 $39.32 $39.04 $39.32 $37.96 20,368
2019-08-06 $39.14 $39.18 $39.07 $39.16 $37.81 7,151
2019-08-05 $39.30 $39.43 $38.85 $39.17 $37.82 17,140
2019-08-02 $39.89 $40.18 $39.67 $40.02 $38.64 4,180
2019-08-01 $40.40 $40.48 $40.01 $40.03 $38.65 18,190
2019-07-31 $41.20 $41.20 $40.35 $40.48 $39.08 71,098
2019-07-30 $41.21 $41.41 $40.98 $41.15 $39.73 42,745
2019-07-29 $41.95 $41.95 $41.88 $41.88 $40.44 2,699
2019-07-26 $42.24 $42.36 $42.13 $42.21 $40.75 72,916
2019-07-25 $42.34 $42.34 $42.10 $42.23 $40.77 2,273
2019-07-24 $42.09 $42.14 $41.99 $42.14 $40.69 6,142
2019-07-23 $42.15 $42.15 $41.86 $42.07 $40.62 3,687
2019-07-22 $41.98 $41.98 $41.93 $41.93 $40.48 2,694
2019-07-19 $41.97 $42.14 $41.87 $41.90 $40.45 3,013
2019-07-18 $41.60 $42.28 $41.12 $42.24 $40.78 7,711
2019-07-17 $42.42 $42.42 $42.09 $42.09 $40.64 6,921
2019-07-16 $42.24 $42.48 $42.24 $42.48 $41.01 4,128
2019-07-15 $42.69 $42.69 $42.39 $42.39 $40.93 915
2019-07-12 $42.28 $42.52 $42.11 $42.43 $40.97 58,388
2019-07-11 $41.71 $42.05 $41.71 $42.05 $40.60 11,296
2019-07-10 $42.15 $42.15 $41.84 $41.90 $40.45 3,869
2019-07-09 $41.52 $41.96 $41.52 $41.92 $40.47 5,951
2019-07-08 $41.80 $42.02 $41.78 $42.02 $40.57 2,117
2019-07-05 $42.20 $42.34 $42.09 $42.15 $40.70 5,046
2019-07-03 $42.21 $42.46 $42.21 $42.46 $41.00 7,582
2019-07-02 $41.97 $42.08 $41.92 $41.92 $40.47 2,636
2019-07-01 $42.01 $42.07 $41.80 $41.88 $40.44 10,666
2019-06-28 $41.60 $41.76 $41.54 $41.61 $40.17 19,914
2019-06-27 $41.65 $41.71 $41.57 $41.60 $40.16 12,366
2019-06-26 $41.67 $41.76 $41.54 $41.64 $40.20 3,783
2019-06-25 $41.71 $41.80 $41.42 $41.48 $40.05 23,342
2019-06-24 $41.57 $41.87 $41.50 $41.65 $40.21 9,530
2019-06-21 $41.80 $41.87 $41.64 $41.84 $40.40 16,404
2019-06-20 $42.31 $42.31 $42.02 $42.04 $40.59 6,275
2019-06-19 $41.62 $42.10 $41.52 $41.93 $40.49 31,275
2019-06-18 $41.38 $41.57 $41.32 $41.34 $39.91 35,924
2019-06-17 $41.20 $41.42 $41.14 $41.22 $39.80 6,107
2019-06-14 $41.91 $42.02 $41.87 $41.93 $39.95 3,563
2019-06-13 $42.28 $42.33 $42.14 $42.27 $40.27 5,279
2019-06-12 $42.20 $42.29 $42.07 $42.13 $40.14 4,656
2019-06-11 $42.75 $42.85 $42.52 $42.59 $40.58 28,307
2019-06-10 $42.26 $42.92 $42.26 $42.85 $40.83 51,964
2019-06-07 $42.17 $42.48 $42.17 $42.40 $40.40 3,476
2019-06-06 $42.10 $42.12 $41.99 $42.05 $40.06 2,038
2019-06-05 $42.09 $42.16 $41.97 $42.05 $40.06 13,379
2019-06-04 $41.90 $42.06 $41.79 $42.02 $40.03 13,281
2019-06-03 $41.01 $41.70 $41.01 $41.41 $39.45 110,049
2019-05-31 $41.00 $41.24 $40.90 $41.24 $39.29 9,523
2019-05-30 $41.21 $41.29 $41.10 $41.29 $39.34 10,337
2019-05-29 $40.92 $40.92 $40.60 $40.81 $38.88 13,035
2019-05-28 $41.68 $41.69 $41.44 $41.44 $39.48 6,233
2019-05-24 $41.89 $41.92 $41.69 $41.80 $39.83 3,640
2019-05-23 $41.56 $41.74 $41.36 $41.57 $39.61 16,993
2019-05-22 $42.21 $42.24 $42.00 $42.15 $40.16 5,713
2019-05-21 $42.24 $42.25 $42.17 $42.18 $40.19 1,276
2019-05-20 $42.15 $42.30 $42.14 $42.28 $40.28 2,668
2019-05-17 $42.23 $42.47 $42.23 $42.36 $40.36 1,383
2019-05-16 $42.56 $42.83 $42.56 $42.69 $40.67 2,274
2019-05-15 $42.39 $42.51 $42.37 $42.51 $40.50 1,610
2019-05-14 $42.34 $42.34 $42.27 $42.28 $40.28 1,704
2019-05-13 $41.97 $42.07 $41.97 $41.98 $40.00 736
2019-05-10 $42.66 $42.95 $42.48 $42.95 $40.92 1,635
2019-05-09 $42.65 $42.83 $42.42 $42.76 $40.74 5,588
2019-05-08 $42.86 $43.02 $42.86 $42.88 $40.85 2,747
2019-05-07 $42.99 $43.09 $42.77 $42.82 $40.80 4,686
2019-05-06 $43.31 $43.49 $43.22 $43.39 $41.34 1,767
2019-05-03 $43.40 $43.69 $43.37 $43.59 $41.53 6,424
2019-05-02 $43.48 $43.49 $43.13 $43.40 $41.35 18,906
2019-05-01 $43.73 $43.81 $42.96 $43.22 $41.18 41,521
2019-04-30 $43.26 $43.30 $43.03 $43.23 $41.19 31,306
2019-04-29 $42.78 $43.05 $42.76 $43.05 $41.02 7,340
2019-04-26 $42.56 $42.66 $42.49 $42.59 $40.57 15,516
2019-04-25 $42.62 $42.63 $42.30 $42.47 $40.46 19,811
2019-04-24 $43.32 $43.33 $42.91 $42.99 $40.96 29,022
2019-04-23 $43.41 $43.59 $43.34 $43.52 $41.46 40,560
2019-04-22 $43.72 $43.85 $43.52 $43.73 $41.66 47,841
2019-04-18 $43.55 $43.69 $43.51 $43.62 $41.56 4,639
2019-04-17 $43.61 $43.63 $43.53 $43.59 $41.53 2,779
2019-04-16 $43.53 $43.53 $43.43 $43.46 $41.41 3,733
2019-04-15 $43.28 $43.33 $43.08 $43.28 $41.24 17,678
2019-04-12 $43.08 $43.08 $43.01 $43.01 $40.98 2,715
2019-04-11 $42.66 $42.68 $42.40 $42.51 $40.50 3,948
2019-04-10 $42.12 $42.29 $42.06 $42.24 $40.24 41,128
2019-04-09 $42.12 $42.45 $42.12 $42.32 $40.32 2,187
2019-04-08 $42.80 $42.80 $42.64 $42.64 $40.63 7,596
2019-04-05 $42.90 $42.99 $42.90 $42.92 $40.89 1,425
2019-04-04 $42.38 $42.63 $42.37 $42.61 $40.60 5,947
2019-04-03 $42.70 $42.73 $42.62 $42.73 $40.71 944
2019-04-02 $41.79 $42.08 $41.79 $42.08 $40.09 1,362
2019-04-01 $41.85 $42.15 $41.85 $42.00 $40.02 30,625
2019-03-29 $41.53 $41.69 $41.48 $41.63 $39.66 4,236
2019-03-28 $41.06 $41.24 $41.05 $41.16 $39.22 1,366
2019-03-27 $41.18 $41.26 $40.99 $41.20 $39.25 5,826
2019-03-26 $41.08 $41.17 $40.96 $41.01 $39.07 3,240
2019-03-25 $41.20 $41.20 $40.87 $40.95 $39.02 15,405
2019-03-22 $41.46 $41.51 $40.98 $40.98 $39.04 4,533
2019-03-21 $42.01 $42.12 $41.90 $42.12 $40.13 10,289
2019-03-20 $42.34 $42.75 $41.69 $42.60 $40.59 9,441
2019-03-19 $42.58 $42.60 $42.44 $42.44 $40.43 2,354
2019-03-18 $42.59 $42.60 $42.39 $42.45 $40.44 23,550
2019-03-15 $42.20 $42.33 $42.20 $42.32 $40.32 4,565
2019-03-14 $41.98 $42.00 $41.84 $41.90 $39.92 39,675
2019-03-13 $41.55 $41.96 $41.52 $41.82 $39.84 18,203
2019-03-12 $41.29 $41.40 $41.29 $41.38 $39.42 2,169
2019-03-11 $40.60 $41.12 $40.14 $41.12 $39.18 4,834
2019-03-08 $40.49 $40.79 $40.49 $40.74 $38.82 5,286
2019-03-07 $41.13 $41.13 $40.66 $40.72 $38.80 41,448
2019-03-06 $42.02 $42.02 $41.74 $41.74 $39.77 5,421
2019-03-05 $41.99 $42.04 $41.84 $41.92 $39.94 4,945
2019-03-04 $41.91 $41.99 $41.73 $41.82 $39.84 10,595
2019-03-01 $41.90 $41.96 $41.76 $41.89 $39.91 3,080
2019-02-28 $41.45 $41.87 $41.41 $41.49 $39.53 13,918
2019-02-27 $41.05 $41.19 $40.96 $41.15 $39.21 35,192
2019-02-26 $41.06 $41.40 $41.03 $41.20 $39.25 17,191
2019-02-25 $40.88 $40.91 $40.74 $40.76 $38.83 2,838
2019-02-22 $41.02 $41.02 $40.88 $40.88 $38.95 2,741
2019-02-21 $40.93 $41.00 $40.88 $40.88 $38.95 9,819
2019-02-20 $40.97 $41.14 $40.88 $40.88 $38.95 7,675
2019-02-19 $40.50 $40.77 $40.49 $40.64 $38.72 2,690
2019-02-15 $40.21 $40.22 $40.17 $40.22 $38.32 1,472
2019-02-14 $40.15 $40.22 $40.07 $40.19 $38.29 1,764
2019-02-13 $40.47 $40.54 $40.30 $40.30 $38.40 15,959
2019-02-12 $40.07 $40.18 $39.93 $40.11 $38.21 19,449
2019-02-11 $39.87 $39.95 $39.53 $39.80 $37.92 11,512
2019-02-08 $39.70 $39.77 $39.70 $39.77 $37.89 1,375
2019-02-07 $40.18 $40.18 $39.75 $39.90 $38.01 2,926
2019-02-06 $40.72 $40.82 $40.52 $40.55 $38.63 4,561
2019-02-05 $40.47 $40.59 $40.16 $40.59 $38.67 156,128
2019-02-04 $40.02 $40.25 $40.01 $40.23 $38.33 1,183
2019-02-01 $40.23 $40.67 $40.06 $40.42 $38.51 8,678
2019-01-31 $40.06 $40.09 $39.86 $39.94 $38.05 36,683
2019-01-30 $40.09 $40.68 $40.05 $40.68 $38.76 3,938
2019-01-29 $40.35 $40.42 $40.19 $40.30 $38.40 7,251
2019-01-28 $40.22 $40.33 $40.05 $40.11 $38.21 12,833
2019-01-25 $40.06 $40.11 $39.97 $40.07 $38.18 5,324
2019-01-24 $39.61 $39.61 $39.31 $39.46 $37.60 8,290
2019-01-23 $40.06 $40.10 $39.77 $39.77 $37.89 2,386
2019-01-22 $39.59 $39.68 $39.28 $39.38 $37.52 15,501
2019-01-18 $39.79 $39.79 $39.61 $39.75 $37.87 4,104
2019-01-17 $39.13 $39.36 $39.09 $39.17 $37.32 10,702
2019-01-16 $39.06 $39.20 $39.05 $39.18 $37.33 6,208
2019-01-15 $38.77 $38.78 $38.68 $38.73 $36.90 3,400
2019-01-14 $39.20 $39.20 $39.09 $39.09 $37.24 4,244
2019-01-11 $39.39 $39.39 $39.08 $39.26 $37.41 7,836
2019-01-10 $39.36 $39.51 $39.35 $39.51 $37.64 1,941
2019-01-09 $39.39 $39.61 $39.39 $39.60 $37.73 4,314
2019-01-08 $39.01 $39.01 $38.76 $38.94 $37.10 3,283
2019-01-07 $38.67 $38.77 $38.60 $38.77 $36.94 12,855
2019-01-04 $38.06 $38.55 $38.02 $38.48 $36.66 5,767
2019-01-03 $37.34 $37.36 $37.06 $37.18 $35.42 3,738
2019-01-02 $37.16 $37.34 $37.09 $37.09 $35.34 7,381
2018-12-31 $37.04 $37.69 $36.80 $37.01 $35.26 22,347
2018-12-28 $37.03 $37.20 $37.03 $37.10 $35.35 10,254
2018-12-27 $36.46 $36.93 $36.23 $36.80 $35.06 58,894
2018-12-26 $36.06 $37.68 $36.06 $37.37 $35.60 29,192
2018-12-24 $36.54 $37.11 $36.06 $36.16 $34.45 14,590
2018-12-21 $36.72 $36.75 $36.20 $36.22 $34.51 14,214
2018-12-20 $36.82 $37.00 $36.60 $36.62 $34.89 32,166
2018-12-19 $37.19 $37.36 $36.62 $36.83 $35.09 7,480
2018-12-18 $37.16 $37.16 $36.86 $36.99 $35.24 9,302
2018-12-17 $37.40 $37.40 $36.95 $37.07 $35.20 10,018
2018-12-14 $37.43 $37.50 $37.16 $37.25 $35.37 9,463
2018-12-13 $38.07 $38.11 $37.78 $37.91 $36.00 8,820
2018-12-12 $37.87 $38.05 $37.79 $37.91 $36.00 15,395
2018-12-11 $37.68 $37.68 $37.35 $37.54 $35.65 3,502
2018-12-10 $37.80 $37.80 $37.15 $37.59 $35.70 10,058
2018-12-07 $38.39 $38.48 $37.94 $38.04 $36.12 15,014
2018-12-06 $37.90 $38.66 $37.76 $38.47 $36.53 23,298
2018-12-04 $39.42 $39.42 $38.33 $38.38 $36.45 8,111
2018-12-03 $40.10 $40.31 $40.05 $40.07 $38.05 27,632
2018-11-30 $39.50 $39.63 $39.47 $39.55 $37.56 2,982
2018-11-29 $39.94 $40.10 $39.72 $39.91 $37.90 7,441
2018-11-28 $39.40 $40.14 $39.31 $40.14 $38.12 9,560
2018-11-27 $39.38 $39.59 $39.32 $39.57 $37.58 9,311
2018-11-26 $39.94 $39.99 $39.57 $39.99 $37.97 13,087
2018-11-23 $39.38 $39.75 $39.38 $39.70 $37.70 4,302
2018-11-21 $39.71 $39.84 $39.68 $39.69 $37.69 2,761
2018-11-20 $39.29 $39.42 $39.10 $39.20 $37.22 6,537
2018-11-19 $40.42 $40.42 $39.84 $39.97 $37.96 5,107
2018-11-16 $40.20 $40.55 $40.14 $40.55 $38.51 6,203
2018-11-15 $40.31 $40.36 $40.10 $40.36 $38.33 4,778
2018-11-14 $41.40 $41.61 $41.30 $41.51 $39.42 5,845
2018-11-13 $40.77 $41.11 $40.77 $40.91 $38.85 2,412
2018-11-12 $41.00 $41.00 $40.63 $40.70 $38.65 7,035
2018-11-09 $41.49 $41.65 $40.96 $41.58 $39.48 16,449
2018-11-08 $42.28 $42.44 $41.65 $41.72 $39.62 5,823
2018-11-07 $42.36 $42.71 $42.23 $42.64 $40.49 7,320
2018-11-06 $41.40 $41.89 $41.40 $41.76 $39.66 10,124
2018-11-05 $41.91 $41.99 $41.75 $41.92 $39.81 7,966
2018-11-02 $42.05 $42.16 $41.75 $42.02 $39.90 5,432
2018-11-01 $41.74 $42.14 $41.57 $42.01 $39.89 39,778
2018-10-31 $41.14 $41.29 $41.06 $41.21 $39.13 8,392
2018-10-30 $40.92 $41.23 $40.92 $41.12 $39.05 3,403
2018-10-29 $40.68 $41.07 $40.56 $40.56 $38.52 7,328
2018-10-26 $40.21 $40.42 $39.93 $40.25 $38.22 10,365
2018-10-25 $40.11 $40.35 $40.11 $40.29 $38.26 10,711
2018-10-24 $40.50 $40.58 $39.59 $39.62 $37.62 10,336
2018-10-23 $40.39 $40.83 $40.37 $40.63 $38.58 5,520
2018-10-22 $41.28 $41.28 $40.96 $40.96 $38.90 23,321
2018-10-19 $41.13 $41.30 $41.05 $41.09 $39.02 6,535
2018-10-18 $41.82 $41.88 $41.35 $41.37 $39.28 1,864
2018-10-17 $42.63 $42.63 $42.38 $42.40 $40.26 2,328
2018-10-16 $42.75 $43.66 $42.75 $43.15 $40.98 3,707
2018-10-15 $42.30 $42.31 $42.02 $42.10 $39.98 2,902
2018-10-12 $42.05 $42.39 $41.98 $42.21 $40.08 4,453
2018-10-11 $41.89 $41.96 $41.40 $41.42 $39.33 7,466
2018-10-10 $42.78 $42.78 $42.00 $42.00 $39.88 7,282
2018-10-09 $43.18 $43.37 $42.92 $43.36 $41.17 10,719
2018-10-08 $43.61 $43.85 $43.53 $43.81 $41.60 3,354
2018-10-05 $44.09 $44.18 $44.00 $44.18 $41.95 3,906
2018-10-04 $44.57 $44.57 $44.03 $44.17 $41.94 2,993
2018-10-03 $44.75 $44.87 $44.63 $44.69 $42.44 7,156
2018-10-02 $44.61 $45.38 $44.42 $44.42 $42.18 26,618
2018-10-01 $44.89 $44.89 $44.70 $44.70 $42.45 5,120
2018-09-28 $45.07 $45.23 $44.87 $45.07 $42.80 14,694
2018-09-27 $45.46 $45.81 $45.38 $45.38 $43.09 6,094
2018-09-26 $45.48 $46.18 $45.48 $45.76 $43.45 3,948
2018-09-25 $45.64 $45.64 $45.48 $45.48 $43.19 8,848
2018-09-24 $45.66 $45.76 $45.64 $45.72 $43.42 2,668
2018-09-21 $46.13 $46.15 $45.97 $46.15 $43.82 5,090
2018-09-20 $46.30 $46.58 $46.28 $46.58 $44.23 4,707
2018-09-19 $45.98 $46.13 $45.97 $46.09 $43.77 3,414
2018-09-18 $45.92 $45.92 $45.77 $45.91 $43.60 4,880
2018-09-17 $45.80 $45.80 $45.56 $45.64 $43.34 4,444
2018-09-14 $45.45 $45.45 $45.23 $45.41 $43.12 6,562
2018-09-13 $45.64 $45.66 $45.54 $45.66 $43.36 4,240
2018-09-12 $45.25 $45.41 $45.08 $45.29 $43.01 5,893
2018-09-11 $45.09 $45.34 $45.09 $45.28 $43.00 4,840
2018-09-10 $45.56 $45.56 $45.21 $45.27 $42.99 10,831
2018-09-07 $45.45 $45.54 $45.20 $45.21 $42.93 7,200
2018-09-06 $45.80 $46.10 $45.73 $45.90 $43.59 12,156
2018-09-05 $46.06 $46.06 $45.67 $45.79 $43.48 38,241
2018-09-04 $45.99 $46.00 $45.83 $46.00 $43.68 22,908
2018-08-31 $46.30 $46.45 $46.04 $46.17 $43.84 24,162
2018-08-30 $46.64 $47.05 $46.60 $46.96 $44.59 6,548
2018-08-29 $46.85 $47.00 $46.80 $46.95 $44.58 1,686
2018-08-28 $46.78 $46.78 $46.65 $46.70 $44.35 2,484
2018-08-27 $46.74 $46.74 $46.61 $46.72 $44.37 4,710
2018-08-24 $46.36 $46.45 $46.30 $46.44 $44.10 15,679
2018-08-23 $46.16 $46.16 $45.72 $45.83 $43.52 5,215
2018-08-22 $46.00 $46.41 $46.00 $46.11 $43.79 3,626
2018-08-21 $45.59 $46.49 $45.59 $46.49 $44.15 6,438
2018-08-20 $45.59 $45.93 $45.43 $45.60 $43.30 3,739
2018-08-17 $45.01 $45.94 $44.95 $45.66 $43.36 5,702
2018-08-16 $44.74 $45.41 $44.74 $45.30 $43.02 4,130
2018-08-15 $44.77 $44.80 $44.27 $44.78 $42.52 11,372
2018-08-14 $45.16 $45.37 $44.95 $45.23 $42.95 14,929
2018-08-13 $45.17 $45.52 $44.83 $44.88 $42.62 34,003
2018-08-10 $45.06 $45.36 $45.05 $45.21 $42.93 8,012
2018-08-09 $45.95 $46.20 $45.88 $46.11 $43.79 5,053
2018-08-08 $46.47 $46.47 $46.30 $46.36 $44.02 7,889
2018-08-07 $46.88 $47.02 $46.60 $47.02 $44.65 29,627
2018-08-06 $46.40 $46.99 $46.34 $46.70 $44.35 5,452
2018-08-03 $46.93 $46.93 $46.68 $46.75 $44.39 12,776
2018-08-02 $46.29 $47.29 $46.21 $46.87 $44.51 133,257
2018-08-01 $46.68 $46.82 $46.68 $46.78 $44.42 51,452
2018-07-31 $47.05 $47.30 $46.96 $47.07 $44.70 11,704
2018-07-30 $47.12 $47.30 $46.94 $46.94 $44.57 8,888
2018-07-27 $47.41 $47.54 $47.03 $47.35 $44.96 36,661
2018-07-26 $47.41 $47.74 $47.41 $47.74 $45.33 49,438
2018-07-25 $47.31 $47.74 $47.28 $47.74 $45.33 2,960
2018-07-24 $47.37 $47.46 $47.04 $47.28 $44.90 3,631
2018-07-23 $47.71 $48.49 $47.12 $47.45 $45.06 58,766
2018-07-20 $48.08 $48.18 $47.39 $47.39 $45.00 10,405
2018-07-19 $47.30 $48.48 $47.30 $47.42 $45.03 10,711
2018-07-18 $47.94 $48.15 $47.85 $48.03 $45.61 4,369
2018-07-17 $48.03 $48.50 $47.78 $47.78 $45.37 6,664
2018-07-16 $48.50 $48.50 $48.14 $48.30 $45.87 28,423
2018-07-13 $47.76 $48.50 $47.76 $48.50 $46.06 1,687
2018-07-12 $48.09 $48.28 $48.02 $48.22 $45.79 2,755
2018-07-11 $47.69 $47.88 $47.61 $47.66 $45.26 6,323
2018-07-10 $47.90 $48.40 $47.90 $48.40 $45.96 5,408
2018-07-09 $47.97 $48.14 $47.97 $48.05 $45.63 5,626
2018-07-06 $48.22 $48.41 $47.78 $47.78 $45.37 2,687
2018-07-05 $47.68 $48.50 $47.67 $47.88 $45.47 10,891
2018-07-03 $48.25 $48.48 $46.98 $46.98 $44.61 17,566
2018-07-02 $46.68 $47.40 $46.67 $47.02 $44.65 34,916
2018-06-29 $47.18 $47.75 $47.15 $47.33 $44.94 49,615
2018-06-28 $47.36 $47.36 $46.76 $46.82 $44.46 7,303
2018-06-27 $47.33 $47.52 $47.07 $47.07 $44.70 16,559
2018-06-26 $47.57 $47.57 $47.18 $47.28 $44.90 11,090
2018-06-25 $47.72 $47.84 $47.47 $47.55 $45.15 9,664
2018-06-22 $47.98 $48.22 $47.77 $48.03 $45.61 23,155
2018-06-21 $48.07 $48.12 $47.60 $47.92 $45.50 4,371
2018-06-20 $47.57 $48.22 $47.57 $47.78 $45.37 6,161
2018-06-19 $47.76 $47.76 $47.21 $47.66 $45.26 3,457
2018-06-18 $48.37 $48.67 $48.29 $48.50 $45.64 8,413
2018-06-15 $49.15 $49.99 $48.67 $49.08 $46.18 10,409
2018-06-14 $48.99 $49.45 $48.99 $49.19 $46.28 6,199
2018-06-13 $49.19 $49.98 $49.04 $49.23 $46.32 13,711
2018-06-12 $49.39 $49.40 $49.09 $49.40 $46.48 47,264
2018-06-11 $49.30 $49.30 $48.98 $49.18 $46.27 3,606
2018-06-08 $49.13 $49.14 $48.91 $48.91 $46.02 1,643
2018-06-07 $49.14 $49.39 $48.99 $48.99 $46.10 5,888
2018-06-06 $48.78 $49.53 $48.78 $49.24 $46.33 12,736
2018-06-05 $48.50 $48.77 $48.36 $48.77 $45.89 5,574
2018-06-04 $48.40 $49.23 $48.40 $48.49 $45.63 8,477
2018-06-01 $48.63 $48.67 $48.27 $48.41 $45.55 4,999
2018-05-31 $48.26 $48.47 $48.08 $48.46 $45.60 10,328
2018-05-30 $47.70 $48.12 $47.62 $48.10 $45.26 4,625
2018-05-29 $47.71 $47.98 $47.10 $47.11 $44.33 7,849
2018-05-25 $48.47 $48.47 $48.13 $48.44 $45.58 13,731
2018-05-24 $48.37 $48.55 $48.37 $48.50 $45.63 4,788
2018-05-23 $48.22 $48.49 $47.94 $48.18 $45.33 6,238
2018-05-22 $48.89 $48.89 $48.40 $48.47 $45.61 2,371
2018-05-21 $48.58 $48.68 $48.52 $48.68 $45.80 3,769
2018-05-18 $48.09 $48.38 $48.09 $48.32 $45.47 1,692
2018-05-17 $48.04 $48.23 $48.04 $48.18 $45.33 2,669
2018-05-16 $47.86 $47.91 $47.76 $47.86 $45.03 2,415
2018-05-15 $47.88 $47.91 $47.70 $47.73 $44.91 12,707
2018-05-14 $47.96 $48.46 $47.96 $48.31 $45.46 1,866
2018-05-11 $47.93 $48.22 $47.93 $48.10 $45.26 3,297
2018-05-10 $47.93 $48.19 $47.82 $48.14 $45.30 75,781
2018-05-09 $47.65 $47.92 $47.65 $47.87 $45.04 2,252
2018-05-08 $47.22 $47.62 $47.22 $47.53 $44.72 2,960
2018-05-07 $47.32 $47.34 $47.16 $47.20 $44.41 6,589
2018-05-04 $46.80 $47.39 $46.80 $47.34 $44.54 5,389
2018-05-03 $46.80 $47.09 $46.64 $47.00 $44.22 2,337
2018-05-02 $47.11 $47.27 $46.96 $46.96 $44.19 4,663
2018-05-01 $47.03 $47.03 $46.60 $46.85 $44.08 8,229
2018-04-30 $47.22 $47.26 $47.03 $47.03 $44.25 12,534
2018-04-27 $47.31 $47.39 $47.13 $47.35 $44.55 2,480
2018-04-26 $47.58 $47.58 $47.34 $47.50 $44.69 3,603
2018-04-25 $47.29 $47.53 $47.27 $47.42 $44.62 92,474
2018-04-24 $47.62 $47.67 $47.16 $47.20 $44.41 11,344
2018-04-23 $47.89 $48.07 $47.60 $47.87 $45.04 5,695
2018-04-20 $48.21 $48.21 $48.05 $48.15 $45.31 2,439
2018-04-19 $48.27 $48.38 $48.02 $48.02 $45.18 2,954
2018-04-18 $47.77 $48.08 $47.77 $48.07 $45.23 5,090
2018-04-17 $47.45 $47.56 $47.33 $47.44 $44.64 4,735
2018-04-16 $47.49 $47.65 $47.49 $47.52 $44.71 10,831
2018-04-13 $47.17 $47.17 $46.80 $46.87 $44.10 2,933
2018-04-12 $46.75 $47.02 $46.75 $46.95 $44.18 3,367
2018-04-11 $46.63 $46.67 $46.22 $46.34 $43.60 2,970
2018-04-10 $46.71 $46.84 $46.67 $46.75 $43.99 3,863
2018-04-09 $46.63 $47.08 $46.63 $46.73 $43.97 7,931
2018-04-06 $46.91 $46.91 $46.15 $46.23 $43.50 10,948
2018-04-05 $46.67 $47.07 $46.55 $46.73 $43.97 4,264
2018-04-04 $46.26 $46.39 $45.91 $46.39 $43.65 11,289
2018-04-03 $46.10 $46.57 $46.00 $46.37 $43.63 6,955
2018-04-02 $46.82 $46.82 $45.68 $46.11 $43.39 38,613
2018-03-29 $46.79 $47.02 $46.52 $46.72 $43.96 6,866
2018-03-28 $46.64 $48.00 $46.13 $46.55 $43.80 12,775
2018-03-27 $46.46 $46.82 $46.07 $46.07 $43.35 4,330
2018-03-26 $46.25 $46.43 $45.94 $46.37 $43.63 6,198
2018-03-23 $46.05 $46.28 $45.94 $46.16 $43.43 9,978
2018-03-22 $46.44 $46.44 $45.77 $45.77 $43.07 4,221
2018-03-21 $46.64 $46.72 $46.51 $46.72 $43.96 2,873
2018-03-20 $46.75 $46.75 $46.51 $46.70 $43.94 7,005
2018-03-19 $46.82 $47.08 $46.55 $47.04 $44.26 12,813
2018-03-16 $47.19 $47.22 $46.78 $46.83 $44.06 4,059
2018-03-15 $47.17 $47.41 $46.90 $47.05 $44.27 31,142
2018-03-14 $47.50 $47.50 $47.33 $47.33 $44.53 2,272
2018-03-13 $47.63 $47.63 $47.11 $47.11 $44.33 3,676
2018-03-12 $47.72 $47.72 $47.56 $47.62 $44.81 3,744
2018-03-09 $47.69 $47.99 $47.61 $47.78 $44.96 1,594
2018-03-08 $47.57 $47.77 $47.57 $47.71 $44.89 5,831
2018-03-07 $47.12 $47.54 $47.12 $47.54 $44.73 22,830
2018-03-06 $47.46 $47.46 $47.18 $47.24 $44.45 65,848
2018-03-05 $46.04 $46.94 $46.04 $46.65 $43.89 17,358
2018-03-02 $45.77 $46.10 $45.69 $45.90 $43.19 10,181
2018-03-01 $46.15 $46.20 $45.90 $46.03 $43.31 4,547
2018-02-28 $46.77 $46.77 $45.94 $46.09 $43.37 125,498
2018-02-27 $46.90 $47.34 $46.90 $46.90 $44.13 3,374
2018-02-26 $47.08 $47.53 $46.94 $47.47 $44.67 2,804
2018-02-23 $47.16 $47.22 $46.96 $47.22 $44.43 1,398
2018-02-22 $46.90 $47.38 $46.90 $47.27 $44.48 3,265
2018-02-21 $47.55 $47.55 $46.69 $46.77 $44.01 25,790
2018-02-20 $47.80 $47.94 $47.66 $47.66 $44.84 1,996
2018-02-16 $48.18 $48.54 $48.02 $48.03 $45.19 3,376
2018-02-15 $47.97 $48.37 $47.97 $48.37 $45.51 3,265
2018-02-14 $46.59 $47.49 $46.36 $47.43 $44.63 6,130
2018-02-13 $46.98 $47.17 $46.93 $47.12 $44.34 1,550
2018-02-12 $46.66 $46.81 $46.47 $46.81 $44.04 4,105
2018-02-09 $46.12 $46.29 $45.42 $46.29 $43.56 14,651
2018-02-08 $47.17 $47.17 $45.97 $46.02 $43.30 6,648
2018-02-07 $46.78 $47.15 $46.70 $46.70 $43.94 8,450
2018-02-06 $45.68 $47.50 $44.88 $47.50 $44.69 12,659
2018-02-05 $47.57 $47.66 $45.61 $45.69 $42.99 12,842
2018-02-02 $48.64 $48.64 $48.21 $48.27 $45.42 16,557
2018-02-01 $48.93 $49.43 $48.93 $49.43 $46.51 18,685
2018-01-31 $49.45 $49.45 $49.06 $49.06 $46.16 3,128
2018-01-30 $49.11 $49.42 $49.08 $49.17 $46.27 4,391
2018-01-29 $49.57 $49.69 $49.01 $49.60 $46.67 10,704
2018-01-26 $50.01 $50.10 $49.95 $50.00 $47.05 3,085
2018-01-25 $49.99 $49.99 $49.54 $49.54 $46.61 3,186
2018-01-24 $50.09 $50.12 $49.85 $50.05 $47.09 7,040
2018-01-23 $49.77 $50.03 $49.77 $50.03 $47.07 1,345
2018-01-22 $49.22 $49.42 $48.94 $49.34 $46.43 4,135
2018-01-19 $49.14 $49.56 $49.06 $49.48 $46.56 10,754
2018-01-18 $48.68 $49.18 $48.33 $49.08 $46.18 137,198
2018-01-17 $48.71 $48.71 $48.51 $48.56 $45.69 76,408
2018-01-16 $48.80 $48.89 $48.45 $48.45 $45.59 19,347
2018-01-12 $48.54 $48.85 $48.48 $48.85 $45.96 10,285
2018-01-11 $47.98 $48.09 $47.89 $48.06 $45.22 3,822
2018-01-10 $48.25 $48.25 $47.86 $48.07 $45.23 2,609
2018-01-09 $48.65 $48.85 $48.46 $48.76 $45.88 9,694
2018-01-08 $48.80 $49.00 $48.77 $48.88 $45.99 8,079
2018-01-05 $48.86 $49.44 $48.85 $49.19 $46.28 4,453
2018-01-04 $48.46 $49.01 $48.45 $48.83 $45.95 18,511
2018-01-03 $48.21 $48.39 $48.10 $48.24 $45.39 4,225
2018-01-02 $48.18 $48.44 $48.04 $48.42 $45.56 20,996
2017-12-29 $48.19 $48.37 $47.79 $47.99 $45.16 5,809
2017-12-28 $47.92 $48.18 $47.84 $48.16 $45.32 10,931
2017-12-27 $47.48 $47.82 $47.41 $47.74 $44.92 14,616
2017-12-26 $47.72 $47.74 $47.36 $47.62 $44.81 14,073
2017-12-22 $47.26 $47.60 $47.26 $47.57 $44.76 12,455
2017-12-21 $47.31 $47.45 $47.21 $47.22 $44.43 10,190
2017-12-20 $47.35 $47.55 $47.17 $47.34 $44.54 6,736
2017-12-19 $47.35 $47.76 $47.05 $47.32 $44.52 13,623
2017-12-18 $47.68 $47.71 $47.44 $47.51 $44.38 15,173
2017-12-15 $47.16 $47.49 $46.93 $47.33 $44.21 13,325
2017-12-14 $47.16 $47.18 $46.94 $47.12 $44.02 104,430
2017-12-13 $46.99 $47.18 $46.98 $47.12 $44.02 31,498
2017-12-12 $46.87 $46.89 $46.80 $46.86 $43.78 2,527
2017-12-11 $47.28 $47.28 $46.93 $47.16 $44.06 27,782
2017-12-08 $46.97 $47.29 $46.90 $47.25 $44.14 20,211
2017-12-07 $46.82 $46.96 $46.75 $46.87 $43.79 7,244
2017-12-06 $46.60 $47.02 $46.12 $46.69 $43.62 13,385
2017-12-05 $46.62 $46.79 $46.55 $46.63 $43.56 36,600
2017-12-04 $46.94 $46.94 $46.52 $46.67 $43.60 7,745
2017-12-01 $46.52 $46.77 $46.36 $46.48 $43.42 16,699
2017-11-30 $46.58 $46.61 $46.33 $46.33 $43.28 8,198
2017-11-29 $46.69 $46.69 $46.32 $46.52 $43.46 5,794
2017-11-28 $46.41 $46.64 $46.10 $46.57 $43.50 50,263
2017-11-27 $46.96 $46.96 $46.58 $46.63 $43.56 9,847
2017-11-24 $46.73 $46.81 $46.68 $46.69 $43.62 2,661
2017-11-22 $46.49 $46.49 $46.20 $46.34 $43.29 10,795
2017-11-21 $46.26 $46.34 $46.23 $46.27 $43.22 4,364
2017-11-20 $46.37 $46.59 $46.26 $46.44 $43.38 20,084
2017-11-17 $46.16 $46.36 $46.07 $46.25 $43.21 24,207
2017-11-16 $45.81 $46.27 $45.80 $46.17 $43.13 22,352
2017-11-15 $45.35 $45.46 $45.20 $45.33 $42.35 3,155
2017-11-14 $45.50 $45.64 $45.40 $45.64 $42.63 6,682
2017-11-13 $45.36 $45.53 $44.78 $45.46 $42.47 15,504
2017-11-10 $46.10 $46.11 $45.90 $46.06 $43.03 21,215
2017-11-09 $46.22 $46.22 $45.79 $46.10 $43.07 66,136
2017-11-08 $46.31 $46.49 $46.31 $46.43 $43.37 8,589
2017-11-07 $46.41 $46.41 $46.03 $46.13 $43.09 11,249
2017-11-06 $46.50 $46.63 $46.45 $46.63 $43.56 8,846
2017-11-03 $46.50 $46.65 $46.38 $46.55 $43.49 9,463
2017-11-02 $46.30 $46.56 $46.30 $46.50 $43.44 8,314
2017-11-01 $46.76 $46.85 $46.58 $46.58 $43.51 7,114
2017-10-31 $46.42 $46.60 $46.42 $46.52 $43.46 36,272
2017-10-30 $46.21 $46.28 $45.96 $46.26 $43.22 12,441
2017-10-27 $45.63 $46.14 $45.63 $46.14 $43.10 4,720
2017-10-26 $45.92 $46.12 $45.92 $46.00 $42.97 3,194
2017-10-25 $45.79 $45.82 $45.55 $45.76 $42.75 12,894
2017-10-24 $45.68 $45.88 $45.67 $45.81 $42.79 20,614
2017-10-23 $46.01 $46.14 $45.83 $45.83 $42.81 20,580
2017-10-20 $46.00 $46.16 $45.98 $46.00 $42.97 7,991
2017-10-19 $45.68 $45.95 $45.68 $45.90 $42.88 5,084
2017-10-18 $45.69 $45.79 $45.60 $45.79 $42.78 4,620
2017-10-17 $45.79 $45.84 $45.70 $45.79 $42.78 6,160
2017-10-16 $46.12 $46.41 $46.01 $46.02 $42.99 14,862
2017-10-13 $46.27 $46.55 $46.23 $46.26 $43.22 29,234
2017-10-12 $46.05 $46.11 $45.98 $46.10 $43.07 3,874
2017-10-11 $45.96 $46.11 $45.96 $45.99 $42.96 6,122
2017-10-10 $45.79 $45.97 $45.63 $45.97 $42.94 19,970
2017-10-09 $45.89 $45.99 $45.71 $45.75 $42.74 20,229
2017-10-06 $45.95 $46.15 $45.85 $46.00 $42.97 29,384
2017-10-05 $46.40 $46.56 $46.15 $46.23 $43.19 57,465
2017-10-04 $46.40 $46.78 $46.40 $46.60 $43.53 28,955
2017-10-03 $46.18 $46.31 $46.15 $46.20 $43.16 7,160
2017-10-02 $45.85 $46.05 $45.85 $46.02 $42.99 23,252
2017-09-29 $45.95 $46.38 $45.95 $46.28 $43.23 40,684
2017-09-28 $45.68 $45.82 $45.66 $45.74 $42.73 8,898
2017-09-27 $45.34 $45.55 $45.34 $45.36 $42.37 2,577
2017-09-26 $45.08 $45.08 $44.85 $45.03 $42.07 10,638
2017-09-25 $45.32 $45.33 $44.95 $45.14 $42.17 11,091
2017-09-22 $45.49 $45.49 $45.40 $45.41 $42.42 892
2017-09-21 $45.28 $45.64 $45.28 $45.61 $42.61 16,844
2017-09-20 $45.39 $45.50 $44.97 $45.18 $42.21 9,648
2017-09-19 $45.44 $45.50 $45.24 $45.45 $42.46 7,914
2017-09-18 $45.21 $45.40 $45.10 $45.27 $42.29 12,321
2017-09-15 $44.99 $45.28 $44.99 $45.18 $42.21 3,726
2017-09-14 $44.82 $44.98 $44.77 $44.91 $41.95 7,970
2017-09-13 $45.02 $45.02 $44.78 $44.78 $41.83 1,421
2017-09-12 $44.92 $45.17 $44.92 $45.17 $42.19 1,948
2017-09-11 $45.11 $45.11 $44.96 $45.08 $42.11 5,656
2017-09-08 $44.79 $45.07 $44.79 $45.01 $42.05 7,437
2017-09-07 $44.77 $44.84 $44.65 $44.73 $41.79 3,644
2017-09-06 $44.14 $44.42 $44.14 $44.42 $41.50 8,548
2017-09-05 $44.26 $44.42 $44.03 $44.16 $41.25 6,328
2017-09-01 $44.25 $44.27 $44.16 $44.20 $41.29 7,876
2017-08-31 $43.64 $43.89 $43.64 $43.80 $40.92 7,395
2017-08-30 $43.43 $43.50 $43.35 $43.46 $40.60 7,051
2017-08-29 $43.32 $43.49 $43.31 $43.49 $40.63 6,137
2017-08-28 $43.81 $43.90 $43.75 $43.78 $40.90 9,569
2017-08-25 $43.84 $43.86 $43.63 $43.75 $40.87 17,360
2017-08-24 $43.85 $43.94 $43.80 $43.82 $40.94 6,505
2017-08-23 $43.60 $43.62 $43.48 $43.54 $40.67 4,818
2017-08-22 $43.68 $43.79 $43.68 $43.71 $40.83 11,131
2017-08-21 $43.34 $43.59 $43.34 $43.49 $40.63 8,753
2017-08-18 $43.39 $43.43 $43.17 $43.42 $40.56 6,921
2017-08-17 $43.74 $43.80 $43.57 $43.57 $40.70 2,456
2017-08-16 $43.86 $43.97 $43.50 $43.97 $41.08 3,398
2017-08-15 $43.61 $43.61 $43.46 $43.60 $40.73 3,525
2017-08-14 $43.28 $43.37 $43.26 $43.34 $40.49 5,943
2017-08-11 $43.08 $43.15 $42.95 $42.95 $40.12 4,072
2017-08-10 $43.07 $43.19 $42.91 $42.91 $40.09 11,664
2017-08-09 $43.03 $43.23 $43.03 $43.12 $40.28 3,569
2017-08-08 $43.46 $43.55 $43.14 $43.25 $40.40 7,409
2017-08-07 $43.62 $43.76 $43.62 $43.69 $40.81 10,218
2017-08-04 $43.68 $43.82 $43.68 $43.82 $40.94 3,567
2017-08-03 $43.98 $43.98 $43.72 $43.79 $40.91 15,797
2017-08-02 $43.83 $43.94 $43.72 $43.83 $40.95 28,163
2017-08-01 $44.00 $44.16 $43.94 $44.02 $41.12 15,896
2017-07-31 $43.64 $43.94 $43.56 $43.93 $41.04 7,688
2017-07-28 $43.65 $43.67 $43.64 $43.67 $40.80 2,341
2017-07-27 $43.75 $43.99 $43.74 $43.94 $41.05 4,924
2017-07-26 $43.48 $43.68 $43.34 $43.68 $40.81 4,311
2017-07-25 $43.57 $43.71 $43.46 $43.59 $40.72 8,102
2017-07-24 $43.25 $43.33 $43.08 $43.20 $40.36 8,312
2017-07-21 $43.49 $43.75 $43.35 $43.75 $40.87 18,982
2017-07-20 $43.77 $43.93 $43.77 $43.91 $41.02 1,995
2017-07-19 $43.78 $43.93 $43.67 $43.93 $41.04 4,753
2017-07-18 $43.76 $43.94 $43.76 $43.87 $40.98 5,686
2017-07-17 $43.99 $43.99 $43.75 $43.80 $40.92 11,759
2017-07-14 $43.77 $44.00 $43.71 $43.90 $41.01 6,087
2017-07-13 $43.49 $43.68 $43.46 $43.52 $40.66 8,524
2017-07-12 $43.39 $43.56 $43.33 $43.56 $40.69 7,685
2017-07-11 $43.42 $43.48 $43.17 $43.38 $40.52 8,442
2017-07-10 $43.12 $43.49 $43.12 $43.49 $40.63 5,428
2017-07-07 $42.95 $43.27 $42.90 $43.25 $40.40 5,515
2017-07-06 $43.21 $43.35 $43.03 $43.23 $40.38 37,968
2017-07-05 $43.26 $43.62 $43.21 $43.49 $40.63 7,564
2017-07-03 $43.29 $43.33 $43.09 $43.09 $40.25 3,215
2017-06-30 $43.55 $43.69 $43.27 $43.54 $40.67 5,733
2017-06-29 $43.11 $43.32 $43.11 $43.30 $40.45 4,541
2017-06-28 $43.38 $43.41 $43.24 $43.41 $40.55 12,299
2017-06-27 $43.19 $43.26 $43.05 $43.21 $40.37 5,139
2017-06-26 $43.46 $43.55 $43.36 $43.36 $40.51 2,801
2017-06-23 $43.42 $43.54 $43.10 $43.51 $40.65 3,175
2017-06-22 $43.64 $43.87 $43.64 $43.72 $40.84 2,886
2017-06-21 $43.74 $43.84 $43.69 $43.69 $40.81 7,069
2017-06-20 $43.95 $43.99 $43.82 $43.88 $40.99 6,802
2017-06-19 $43.95 $44.44 $43.95 $44.24 $41.00 52,712
2017-06-16 $43.68 $44.05 $43.48 $44.05 $40.83 2,936
2017-06-15 $43.29 $43.50 $43.10 $43.42 $40.24 4,824
2017-06-14 $44.15 $44.40 $43.89 $43.89 $40.68 3,808
2017-06-13 $43.80 $43.91 $43.74 $43.82 $40.61 1,795
2017-06-12 $43.53 $43.53 $43.30 $43.34 $40.17 7,532
2017-06-09 $43.87 $43.87 $43.64 $43.64 $40.45 4,785
2017-06-08 $43.95 $44.02 $43.93 $44.01 $40.79 5,019
2017-06-07 $43.93 $44.05 $43.87 $44.05 $40.83 13,656
2017-06-06 $44.01 $44.10 $44.01 $44.09 $40.86 8,354
2017-06-05 $44.12 $44.33 $44.12 $44.33 $41.09 2,372
2017-06-02 $44.40 $44.57 $44.40 $44.57 $41.31 4,903
2017-06-01 $44.05 $44.34 $44.05 $44.30 $41.06 4,742
2017-05-31 $43.75 $43.75 $43.59 $43.65 $40.46 11,971
2017-05-30 $43.46 $43.70 $43.35 $43.54 $40.35 6,872
2017-05-26 $43.54 $43.57 $43.41 $43.53 $40.35 9,323
2017-05-25 $43.84 $43.85 $43.68 $43.79 $40.59 7,110
2017-05-24 $43.64 $43.64 $43.54 $43.54 $40.36 6,446
2017-05-23 $43.69 $43.78 $43.54 $43.58 $40.39 6,195
2017-05-22 $43.73 $43.73 $43.51 $43.58 $40.39 3,036
2017-05-19 $43.05 $43.46 $43.04 $43.36 $40.19 3,800
2017-05-18 $42.68 $42.83 $42.68 $42.83 $39.70 986
2017-05-17 $43.25 $43.25 $42.67 $42.67 $39.55 20,239
2017-05-16 $43.50 $43.65 $43.43 $43.47 $40.29 16,353
2017-05-15 $43.13 $43.38 $43.13 $43.38 $40.20 20,557
2017-05-12 $43.16 $43.21 $43.08 $43.13 $39.97 12,274
2017-05-11 $43.38 $43.38 $43.03 $43.26 $40.09 9,543
2017-05-10 $43.35 $43.48 $43.27 $43.47 $40.29 6,565
2017-05-09 $43.42 $43.49 $43.32 $43.32 $40.15 36,887
2017-05-08 $43.33 $43.38 $43.22 $43.37 $40.19 18,522
2017-05-05 $43.44 $43.84 $43.44 $43.81 $40.60 3,393
2017-05-04 $42.99 $43.31 $42.98 $43.28 $40.11 12,672
2017-05-03 $42.73 $42.76 $42.66 $42.71 $39.58 7,629
2017-05-02 $42.58 $42.87 $42.54 $42.84 $39.71 21,950
2017-05-01 $42.40 $42.41 $42.21 $42.23 $39.14 11,837
2017-04-28 $42.15 $42.20 $42.11 $42.15 $39.07 7,962
2017-04-27 $42.07 $42.23 $42.04 $42.19 $39.10 12,775
2017-04-26 $42.25 $42.30 $42.12 $42.12 $39.04 10,339
2017-04-25 $42.31 $42.45 $42.26 $42.41 $39.31 7,242
2017-04-24 $41.98 $42.33 $41.98 $42.32 $39.22 13,406
2017-04-21 $40.89 $40.89 $40.70 $40.81 $37.82 11,166
2017-04-20 $40.79 $40.93 $40.79 $40.83 $37.84 10,231
2017-04-19 $40.60 $40.64 $40.46 $40.47 $37.51 14,905
2017-04-18 $40.41 $40.48 $40.22 $40.37 $37.42 12,601
2017-04-17 $40.50 $40.54 $40.31 $40.36 $37.41 9,863
2017-04-13 $40.26 $40.26 $40.07 $40.16 $37.22 8,489
2017-04-12 $40.37 $40.37 $40.15 $40.15 $37.21 3,016
2017-04-11 $40.04 $40.14 $39.88 $40.14 $37.20 4,540
2017-04-10 $39.94 $40.06 $39.93 $40.04 $37.11 7,527
2017-04-07 $39.98 $40.00 $39.96 $39.96 $37.04 3,009
2017-04-06 $39.90 $40.11 $39.90 $39.98 $37.05 3,799
2017-04-05 $40.03 $40.04 $39.83 $39.84 $36.92 20,629
2017-04-04 $39.76 $39.90 $39.76 $39.90 $36.98 6,251
2017-04-03 $39.86 $39.87 $39.70 $39.86 $36.94 8,789
2017-03-31 $39.94 $40.16 $39.93 $40.06 $37.13 9,723
2017-03-30 $40.20 $40.20 $39.87 $39.91 $36.99 4,790
2017-03-29 $39.92 $40.10 $39.91 $40.04 $37.11 36,869
2017-03-28 $40.23 $40.31 $40.16 $40.27 $37.32 2,559
2017-03-27 $40.10 $40.24 $40.10 $40.17 $37.23 1,008
2017-03-24 $40.08 $40.21 $40.01 $40.21 $37.27 8,404
2017-03-23 $40.15 $40.41 $40.15 $40.29 $37.34 2,904
2017-03-22 $39.93 $40.13 $39.92 $40.08 $37.15 4,043
2017-03-21 $40.80 $40.80 $40.20 $40.25 $37.30 8,632
2017-03-20 $40.60 $40.65 $40.44 $40.51 $37.55 7,214
2017-03-17 $40.30 $40.57 $40.30 $40.48 $37.52 3,710
2017-03-16 $40.25 $40.47 $40.25 $40.44 $37.48 10,299
2017-03-15 $39.84 $40.35 $39.84 $40.35 $37.40 3,672
2017-03-14 $39.75 $39.79 $39.56 $39.64 $36.74 5,265
2017-03-13 $40.11 $40.11 $39.99 $40.02 $37.09 4,618
2017-03-10 $39.99 $40.10 $39.98 $40.08 $37.15 4,957
2017-03-09 $39.54 $39.74 $39.52 $39.74 $36.83 6,073
2017-03-08 $39.34 $39.46 $39.29 $39.29 $36.42 7,453
2017-03-07 $39.38 $39.38 $39.30 $39.37 $36.49 6,603
2017-03-06 $39.56 $39.70 $39.46 $39.62 $36.72 48,988
2017-03-03 $39.44 $39.83 $39.44 $39.71 $36.80 3,264
2017-03-02 $39.55 $39.71 $39.40 $39.41 $36.53 52,397
2017-03-01 $39.61 $39.98 $39.61 $39.80 $36.89 18,199
2017-02-28 $39.31 $39.31 $39.09 $39.20 $36.33 7,560
2017-02-27 $38.82 $39.30 $38.82 $39.22 $36.35 7,174
2017-02-24 $38.87 $39.11 $38.64 $38.99 $36.14 10,383
2017-02-23 $39.56 $39.61 $39.24 $39.26 $36.39 20,503
2017-02-22 $39.23 $39.61 $39.22 $39.61 $36.71 12,421
2017-02-21 $39.56 $39.58 $39.48 $39.52 $36.63 2,648
2017-02-17 $39.38 $39.38 $39.30 $39.36 $36.48 7,460
2017-02-16 $39.36 $39.50 $39.33 $39.50 $36.61 10,611
2017-02-15 $38.90 $39.17 $38.82 $39.12 $36.26 16,251
2017-02-14 $38.87 $38.99 $38.77 $38.96 $36.11 31,935
2017-02-13 $38.96 $39.11 $38.92 $39.08 $36.22 42,152
2017-02-10 $38.79 $38.95 $38.71 $38.87 $36.02 10,318
2017-02-09 $38.58 $38.74 $38.58 $38.71 $35.87 5,848
2017-02-08 $38.73 $38.73 $38.37 $38.61 $35.78 3,400
2017-02-07 $38.35 $38.49 $38.35 $38.44 $35.63 11,716
2017-02-06 $38.65 $38.75 $38.56 $38.56 $35.74 6,874
2017-02-03 $38.95 $38.96 $38.75 $38.88 $36.04 3,508
2017-02-02 $38.91 $38.91 $38.66 $38.77 $35.93 6,154
2017-02-01 $38.78 $38.88 $38.54 $38.81 $35.97 54,031
2017-01-31 $38.39 $38.61 $38.35 $38.55 $35.73 25,415
2017-01-30 $38.26 $38.37 $38.14 $38.36 $35.55 9,628
2017-01-27 $38.52 $38.65 $38.42 $38.65 $35.82 10,179
2017-01-26 $38.67 $38.67 $38.46 $38.53 $35.71 8,189
2017-01-25 $38.83 $38.92 $38.80 $38.92 $36.07 9,659
2017-01-24 $38.33 $38.61 $38.25 $38.55 $35.73 15,765
2017-01-23 $38.48 $38.56 $38.34 $38.53 $35.71 56,130
2017-01-20 $38.35 $38.58 $38.35 $38.58 $35.76 51,358
2017-01-19 $38.03 $38.24 $37.98 $38.23 $35.43 7,616
2017-01-18 $38.25 $38.30 $38.06 $38.21 $35.41 37,256
2017-01-17 $38.39 $38.45 $38.33 $38.36 $35.55 7,587
2017-01-13 $38.49 $38.65 $38.49 $38.53 $35.71 18,427
2017-01-12 $38.50 $38.60 $38.41 $38.46 $35.65 6,791
2017-01-11 $38.01 $38.19 $37.87 $38.19 $35.40 10,114
2017-01-10 $37.93 $38.18 $37.93 $38.07 $35.28 8,323
2017-01-09 $37.98 $38.04 $37.91 $37.98 $35.20 3,096
2017-01-06 $38.11 $38.16 $38.00 $38.06 $35.28 5,834
2017-01-05 $38.28 $38.40 $38.28 $38.34 $35.53 2,410
2017-01-04 $37.63 $37.89 $37.48 $37.89 $35.12 50,970
2017-01-03 $37.39 $37.48 $37.22 $37.48 $34.74 40,713
2016-12-30 $37.59 $37.79 $37.48 $37.53 $34.78 19,513
2016-12-29 $37.30 $37.47 $37.25 $37.29 $34.56 6,026
2016-12-28 $36.98 $36.98 $36.82 $36.91 $34.21 8,684
2016-12-27 $37.11 $37.22 $37.11 $37.16 $34.44 47,745
2016-12-23 $37.02 $37.13 $37.02 $37.11 $34.39 5,778
2016-12-22 $37.05 $37.08 $37.01 $37.01 $34.30 3,808
2016-12-21 $36.78 $36.94 $36.78 $36.92 $34.22 23,240
2016-12-20 $36.69 $37.03 $36.69 $36.97 $34.08 59,124
2016-12-19 $36.96 $37.11 $36.93 $36.95 $34.06 58,649
2016-12-16 $36.97 $37.18 $36.95 $36.98 $34.09 18,814
2016-12-15 $36.85 $36.94 $36.73 $36.87 $33.99 76,463
2016-12-14 $37.38 $37.44 $36.58 $36.65 $33.78 634,634
2016-12-13 $37.44 $37.58 $37.44 $37.52 $34.59 45,874
2016-12-12 $37.41 $37.53 $37.39 $37.44 $34.51 30,825
2016-12-09 $37.36 $37.55 $37.28 $37.55 $34.61 178,782
2016-12-08 $37.31 $37.46 $37.25 $37.41 $34.48 17,956
2016-12-07 $37.19 $37.74 $37.19 $37.72 $34.77 14,641
2016-12-06 $36.88 $37.19 $36.88 $37.15 $34.25 7,886
2016-12-05 $36.70 $36.86 $36.68 $36.80 $33.92 13,224
2016-12-02 $36.30 $36.48 $36.27 $36.34 $33.50 21,305
2016-12-01 $36.33 $36.48 $36.19 $36.23 $33.40 27,971
2016-11-30 $36.44 $36.45 $36.29 $36.40 $33.55 13,765
2016-11-29 $36.18 $36.59 $36.18 $36.46 $33.61 28,309
2016-11-28 $36.43 $36.43 $36.30 $36.30 $33.46 243,277
2016-11-25 $36.87 $36.99 $36.84 $36.99 $34.10 2,657
2016-11-23 $36.80 $36.82 $36.47 $36.66 $33.79 13,119
2016-11-22 $37.06 $37.27 $36.83 $36.88 $34.00 119,523
2016-11-21 $36.82 $36.95 $36.72 $36.88 $34.00 20,528
2016-11-18 $36.84 $36.94 $36.78 $36.91 $34.03 14,384
2016-11-17 $36.49 $36.82 $36.49 $36.72 $33.85 37,167
2016-11-16 $36.76 $36.76 $36.42 $36.53 $33.67 67,662
2016-11-15 $37.15 $37.15 $36.92 $37.09 $34.19 13,250
2016-11-14 $37.12 $37.31 $37.00 $37.31 $34.39 21,438
2016-11-11 $37.69 $37.69 $37.16 $37.36 $34.44 9,091
2016-11-10 $37.99 $37.99 $37.46 $37.61 $34.67 24,770
2016-11-09 $37.47 $37.92 $37.47 $37.82 $34.86 20,080
2016-11-08 $37.02 $37.40 $37.02 $37.23 $34.32 7,611
2016-11-07 $37.02 $37.30 $36.91 $37.00 $34.11 22,203
2016-11-04 $36.73 $36.86 $36.60 $36.64 $33.78 29,478
2016-11-03 $36.75 $36.75 $36.54 $36.66 $33.79 28,372
2016-11-02 $36.38 $36.61 $36.34 $36.44 $33.59 27,496
2016-11-01 $36.13 $36.48 $35.97 $35.99 $33.18 7,781
2016-10-31 $36.17 $36.31 $36.17 $36.22 $33.39 23,911
2016-10-28 $35.96 $36.31 $35.96 $36.21 $33.38 28,057
2016-10-27 $36.50 $36.50 $36.10 $36.13 $33.31 30,630
2016-10-26 $36.47 $36.59 $36.25 $36.34 $33.50 11,623
2016-10-25 $36.74 $36.74 $36.41 $36.50 $33.65 13,891
2016-10-24 $36.92 $36.92 $36.73 $36.79 $33.91 11,778
2016-10-21 $36.84 $36.97 $36.84 $36.97 $34.08 16,893
2016-10-20 $37.06 $37.25 $36.96 $37.20 $34.29 68,063
2016-10-19 $36.74 $37.00 $36.74 $37.00 $34.11 34,020
2016-10-18 $36.94 $37.09 $36.86 $36.96 $34.07 14,600
2016-10-17 $36.44 $36.61 $36.44 $36.61 $33.75 18,267
2016-10-14 $36.67 $36.80 $36.54 $36.54 $33.68 26,239
2016-10-13 $36.11 $36.57 $36.11 $36.44 $33.59 14,088
2016-10-12 $36.33 $36.51 $36.25 $36.31 $33.47 19,510
2016-10-11 $36.94 $37.00 $36.51 $36.58 $33.72 33,344
2016-10-10 $36.98 $37.16 $36.98 $37.03 $34.13 17,345
2016-10-07 $37.34 $37.34 $36.80 $37.05 $34.15 22,447
2016-10-06 $37.85 $37.98 $37.81 $37.82 $34.86 10,828
2016-10-05 $38.27 $38.30 $38.09 $38.13 $35.15 26,252
2016-10-04 $38.40 $38.40 $38.02 $38.04 $35.07 20,267
2016-10-03 $38.05 $38.09 $38.00 $38.09 $35.11 9,460
2016-09-30 $37.81 $38.13 $37.66 $38.01 $35.04 22,790
2016-09-29 $37.98 $37.98 $37.30 $37.49 $34.56 20,972
2016-09-28 $38.08 $38.20 $37.85 $38.16 $35.18 25,697
2016-09-27 $37.48 $37.76 $37.22 $37.76 $34.81 45,397
2016-09-26 $38.08 $38.08 $37.81 $37.83 $34.87 9,691
2016-09-23 $38.35 $38.35 $38.23 $38.28 $35.29 5,890
2016-09-22 $38.82 $39.01 $38.50 $38.51 $35.50 6,778
2016-09-21 $37.96 $38.25 $37.83 $38.22 $35.23 20,199
2016-09-20 $38.10 $38.11 $37.87 $37.91 $34.95 19,996
2016-09-19 $38.07 $38.08 $37.73 $37.79 $34.84 51,436
2016-09-16 $38.15 $38.15 $37.74 $37.82 $34.87 40,627
2016-09-15 $38.34 $38.59 $38.28 $38.48 $35.47 10,907
2016-09-14 $38.35 $38.49 $38.03 $38.11 $35.13 20,894
2016-09-13 $38.36 $38.60 $38.17 $38.31 $35.31 28,979
2016-09-12 $38.37 $38.94 $38.29 $38.90 $35.86 32,339
2016-09-09 $39.04 $39.04 $38.32 $38.42 $35.42 70,293
2016-09-08 $39.53 $39.66 $39.40 $39.49 $36.40 28,481
2016-09-07 $39.49 $39.56 $39.37 $39.41 $36.33 25,550
2016-09-06 $39.47 $39.58 $39.32 $39.47 $36.38 17,885
2016-09-02 $39.34 $39.55 $39.24 $39.49 $36.40 6,120
2016-09-01 $39.00 $39.33 $39.00 $39.33 $36.25 29,434
2016-08-31 $39.00 $39.00 $38.82 $38.91 $35.87 24,961
2016-08-30 $39.18 $39.25 $39.06 $39.11 $36.05 17,678
2016-08-29 $39.19 $39.42 $39.04 $39.34 $36.26 125,927
2016-08-26 $39.38 $39.57 $38.80 $38.94 $35.90 20,553
2016-08-25 $39.22 $39.27 $39.03 $39.06 $36.01 30,013
2016-08-24 $38.94 $39.22 $38.88 $38.99 $35.94 19,088
2016-08-23 $39.12 $39.28 $39.12 $39.12 $36.06 31,114
2016-08-22 $38.63 $38.93 $38.63 $38.89 $35.85 10,062
2016-08-19 $38.52 $38.76 $38.52 $38.76 $35.73 19,073
2016-08-18 $38.55 $38.91 $38.55 $38.91 $35.87 101,634
2016-08-17 $38.50 $38.75 $38.40 $38.65 $35.63 60,003
2016-08-16 $38.24 $38.38 $38.21 $38.21 $35.22 17,331
2016-08-15 $38.22 $38.26 $38.12 $38.13 $35.15 13,078
2016-08-12 $38.01 $38.24 $37.93 $38.03 $35.06 17,041
2016-08-11 $37.60 $37.77 $37.60 $37.67 $34.72 25,623
2016-08-10 $37.55 $37.55 $37.40 $37.45 $34.52 21,948
2016-08-09 $37.37 $37.48 $37.27 $37.36 $34.44 49,845
2016-08-08 $36.99 $37.06 $36.98 $37.03 $34.13 27,698
2016-08-05 $36.93 $36.93 $36.73 $36.84 $33.96 25,850
2016-08-04 $36.33 $36.67 $36.33 $36.53 $33.67 46,434
2016-08-03 $36.65 $36.65 $36.45 $36.59 $33.73 34,850
2016-08-02 $36.96 $36.96 $36.65 $36.72 $33.85 40,646
2016-08-01 $37.06 $37.26 $36.79 $36.85 $33.97 17,182
2016-07-29 $37.07 $37.33 $36.93 $37.30 $34.38 37,043
2016-07-28 $36.89 $37.00 $36.71 $36.85 $33.97 34,757
2016-07-27 $36.65 $36.90 $36.48 $36.76 $33.89 18,094
2016-07-26 $36.35 $36.37 $36.22 $36.32 $33.48 43,751
2016-07-25 $36.43 $36.51 $36.35 $36.43 $33.58 53,763
2016-07-22 $36.70 $37.00 $36.54 $36.55 $33.69 51,309
2016-07-21 $36.74 $36.97 $36.60 $36.70 $33.83 368,787
2016-07-20 $36.98 $37.09 $36.72 $37.04 $34.14 35,237
2016-07-19 $36.43 $36.74 $36.38 $36.72 $33.85 61,420
2016-07-18 $36.74 $36.88 $36.46 $36.85 $33.97 67,242
2016-07-15 $36.72 $36.78 $36.39 $36.71 $33.84 244,103
2016-07-14 $36.62 $36.96 $36.61 $36.87 $33.99 90,137
2016-07-13 $36.48 $36.84 $36.40 $36.41 $33.56 52,205
2016-07-12 $36.23 $36.33 $35.97 $36.28 $33.44 206,408
2016-07-11 $35.76 $35.96 $35.73 $35.85 $33.05 48,719
2016-07-08 $34.95 $35.26 $34.95 $35.24 $32.48 68,376
2016-07-07 $34.94 $35.02 $34.33 $34.52 $31.82 58,680
2016-07-06 $34.08 $34.53 $33.93 $34.53 $31.83 71,206
2016-07-05 $35.20 $35.20 $34.51 $34.52 $31.82 52,819
2016-07-01 $36.09 $36.27 $35.99 $36.09 $33.27 67,602
2016-06-30 $35.27 $35.98 $35.17 $35.94 $33.13 46,736
2016-06-29 $35.07 $35.48 $34.93 $35.32 $32.56 124,325
2016-06-28 $34.36 $34.77 $34.36 $34.75 $32.03 84,499
2016-06-27 $34.30 $34.30 $33.37 $33.63 $31.00 148,770
2016-06-24 $35.87 $36.76 $35.68 $36.14 $33.31 225,809
2016-06-23 $40.42 $40.96 $40.19 $40.79 $37.60 53,744
2016-06-22 $39.31 $39.80 $39.31 $39.54 $36.45 77,831
2016-06-21 $39.30 $39.95 $39.30 $39.70 $36.32 121,214
2016-06-20 $39.60 $40.11 $39.58 $39.59 $36.22 19,822
2016-06-17 $37.86 $38.52 $37.86 $38.36 $35.09 27,851
2016-06-16 $37.52 $37.82 $37.05 $37.79 $34.57 55,332
2016-06-15 $38.00 $38.39 $37.98 $38.12 $34.87 18,833
2016-06-14 $38.25 $38.36 $37.72 $38.01 $34.77 89,656
2016-06-13 $38.98 $39.08 $38.49 $38.78 $35.48 23,503
2016-06-10 $39.83 $40.02 $39.46 $39.52 $36.15 34,765
2016-06-09 $40.84 $40.84 $40.54 $40.75 $37.28 19,113
2016-06-08 $41.63 $41.63 $41.28 $41.40 $37.87 7,541
2016-06-07 $41.33 $41.42 $41.21 $41.24 $37.73 53,111
2016-06-06 $41.10 $41.16 $40.82 $41.06 $37.56 77,847
2016-06-03 $40.75 $41.26 $40.68 $40.82 $37.34 10,256
2016-06-02 $40.74 $40.74 $40.46 $40.58 $37.12 17,115
2016-06-01 $40.18 $40.86 $39.98 $40.86 $37.38 25,822
2016-05-31 $41.32 $41.32 $40.58 $40.69 $37.22 206,680
2016-05-27 $40.56 $40.95 $40.56 $40.95 $37.46 17,706
2016-05-26 $40.92 $40.92 $40.64 $40.74 $37.27 15,711
2016-05-25 $40.39 $40.88 $40.39 $40.86 $37.38 22,268
2016-05-24 $40.08 $40.29 $40.00 $40.20 $36.77 32,658
2016-05-23 $39.53 $39.69 $39.48 $39.54 $36.17 33,536
2016-05-20 $39.41 $39.58 $39.40 $39.47 $36.11 8,691
2016-05-19 $38.76 $39.08 $38.76 $38.93 $35.61 11,915
2016-05-18 $38.88 $39.28 $38.81 $38.94 $35.62 29,566
2016-05-17 $39.10 $39.38 $38.99 $39.02 $35.70 27,200
2016-05-16 $39.14 $39.39 $38.97 $39.32 $35.97 22,964
2016-05-13 $39.25 $39.25 $38.75 $38.90 $35.59 22,399
2016-05-12 $39.52 $39.61 $39.31 $39.40 $36.04 8,148
2016-05-11 $39.61 $39.77 $39.39 $39.44 $36.08 24,882
2016-05-10 $39.48 $39.72 $39.48 $39.72 $36.34 8,763
2016-05-09 $39.55 $39.64 $39.44 $39.50 $36.13 24,749
2016-05-06 $38.99 $39.32 $38.99 $39.31 $35.96 20,871
2016-05-05 $39.16 $39.16 $38.99 $39.07 $35.74 33,049
2016-05-04 $39.09 $39.40 $39.09 $39.29 $35.94 27,937
2016-05-03 $39.73 $39.95 $39.54 $39.54 $36.17 35,078
2016-05-02 $40.44 $40.44 $39.93 $40.24 $36.81 135,972
2016-04-29 $39.74 $40.11 $39.74 $39.99 $36.58 36,316
2016-04-28 $40.05 $40.09 $39.45 $39.77 $36.38 13,207
2016-04-27 $40.11 $40.57 $40.11 $40.47 $37.02 13,176
2016-04-26 $40.10 $40.21 $39.96 $39.99 $36.58 34,053
2016-04-25 $39.50 $39.79 $39.47 $39.70 $36.32 22,776
2016-04-22 $39.73 $40.08 $39.20 $39.36 $36.01 27,893
2016-04-21 $39.76 $39.81 $39.44 $39.47 $36.11 28,361
2016-04-20 $40.00 $40.16 $39.87 $39.87 $36.47 13,078
2016-04-19 $40.31 $40.77 $40.19 $40.38 $36.94 139,050
2016-04-18 $39.95 $40.23 $39.94 $40.04 $36.63 92,416
2016-04-15 $40.00 $40.19 $39.88 $40.08 $36.67 20,580
2016-04-14 $40.42 $40.47 $40.09 $40.35 $36.91 24,530
2016-04-13 $40.50 $40.67 $40.35 $40.66 $37.20 12,108
2016-04-12 $40.46 $40.53 $40.07 $40.43 $36.99 19,174
2016-04-11 $40.69 $40.73 $40.40 $40.57 $37.11 53,947
2016-04-08 $40.28 $40.38 $40.17 $40.22 $36.79 13,890
2016-04-07 $40.28 $40.28 $39.66 $39.77 $36.38 63,015
2016-04-06 $40.13 $40.56 $40.13 $40.54 $37.09 19,859
2016-04-05 $39.99 $40.29 $39.95 $40.12 $36.70 99,504
2016-04-04 $40.59 $40.78 $40.45 $40.52 $37.07 74,044
2016-04-01 $39.83 $40.59 $39.83 $40.54 $37.09 274,088
2016-03-31 $40.54 $40.54 $40.15 $40.20 $36.77 17,154
2016-03-30 $40.42 $40.63 $40.25 $40.29 $36.86 38,226
2016-03-29 $39.59 $40.25 $39.55 $40.11 $36.69 19,112
2016-03-28 $39.40 $39.53 $39.30 $39.37 $36.02 35,248
2016-03-24 $39.11 $39.35 $39.11 $39.29 $35.94 14,566
2016-03-23 $39.37 $39.37 $39.01 $39.01 $35.69 24,233
2016-03-22 $39.25 $39.40 $39.13 $39.24 $35.90 8,976
2016-03-21 $39.52 $39.54 $39.06 $39.16 $35.82 31,766
2016-03-18 $39.43 $39.72 $39.34 $39.51 $36.14 52,553
2016-03-17 $38.91 $39.82 $38.91 $39.43 $36.07 13,025
2016-03-16 $38.37 $38.97 $38.17 $38.79 $35.48 42,822
2016-03-15 $38.65 $38.92 $38.40 $38.61 $35.32 42,364
2016-03-14 $39.29 $39.34 $39.05 $39.06 $35.73 45,478
2016-03-11 $38.89 $39.30 $38.80 $39.21 $35.87 61,112
2016-03-10 $38.20 $38.59 $37.99 $38.23 $34.97 90,409
2016-03-09 $38.36 $38.36 $37.98 $38.01 $34.77 41,444
2016-03-08 $38.21 $38.35 $37.93 $37.94 $34.71 16,926
2016-03-07 $38.18 $38.39 $37.98 $38.07 $34.83 23,581
2016-03-04 $38.25 $38.65 $38.25 $38.38 $35.11 81,289
2016-03-03 $38.25 $38.51 $37.72 $38.39 $35.12 19,590
2016-03-02 $37.82 $38.10 $37.80 $38.07 $34.83 44,483
2016-03-01 $37.76 $38.07 $37.68 $37.99 $34.75 126,543
2016-02-29 $37.40 $37.77 $37.31 $37.35 $34.17 37,041
2016-02-26 $37.38 $37.76 $37.30 $37.34 $34.16 8,789
2016-02-25 $37.14 $37.46 $37.09 $37.46 $34.27 15,730
2016-02-24 $36.48 $37.39 $36.48 $37.36 $34.18 11,867
2016-02-23 $37.10 $37.86 $36.85 $37.03 $33.87 11,601
2016-02-22 $37.42 $37.51 $37.20 $37.33 $34.15 8,829
2016-02-19 $36.78 $37.53 $36.65 $37.53 $34.33 54,814
2016-02-18 $37.18 $37.45 $37.07 $37.25 $34.08 92,529
2016-02-17 $36.95 $37.55 $36.95 $37.35 $34.17 30,856
2016-02-16 $36.66 $36.70 $36.37 $36.62 $33.50 17,946
2016-02-12 $36.11 $36.32 $35.82 $36.26 $33.17 16,879
2016-02-11 $35.87 $36.33 $35.80 $35.95 $32.89 48,141
2016-02-10 $36.29 $36.70 $36.04 $36.49 $33.38 96,812
2016-02-09 $35.37 $36.09 $35.08 $35.58 $32.55 380,130
2016-02-08 $36.92 $36.92 $35.82 $36.33 $33.23 127,217
2016-02-05 $38.69 $38.69 $37.60 $37.77 $34.55 35,997
2016-02-04 $38.37 $38.76 $38.14 $38.49 $35.21 100,336
2016-02-03 $38.91 $38.91 $38.02 $38.72 $35.42 22,208
2016-02-02 $39.09 $39.09 $38.11 $38.36 $35.09 60,977
2016-02-01 $38.79 $39.26 $38.59 $39.13 $35.80 119,364
2016-01-29 $37.97 $38.91 $37.85 $38.78 $35.48 30,635
2016-01-28 $38.58 $38.58 $38.08 $38.27 $35.01 15,468
2016-01-27 $38.30 $38.94 $38.27 $38.38 $35.11 34,292
2016-01-26 $38.31 $38.83 $38.28 $38.74 $35.44 90,802
2016-01-25 $38.14 $38.61 $38.11 $38.26 $35.00 34,965
2016-01-22 $37.75 $38.50 $37.75 $38.37 $35.10 27,215
2016-01-21 $37.31 $37.88 $36.84 $37.72 $34.51 170,216
2016-01-20 $37.57 $37.72 $36.71 $37.28 $34.10 90,582
2016-01-19 $38.56 $38.58 $37.88 $38.07 $34.83 95,402
2016-01-15 $38.59 $38.71 $38.08 $38.26 $35.00 150,842
2016-01-14 $39.35 $39.69 $39.09 $39.46 $36.10 76,101
2016-01-13 $40.15 $40.22 $39.31 $39.50 $36.13 64,319
2016-01-12 $40.08 $40.36 $39.80 $40.29 $36.86 34,014
2016-01-11 $40.25 $40.25 $39.55 $39.95 $36.55 29,337
2016-01-08 $40.33 $40.40 $39.73 $39.85 $36.45 103,061
2016-01-07 $39.80 $40.17 $39.00 $39.84 $36.45 20,895
2016-01-06 $40.13 $40.20 $39.65 $40.13 $36.71 105,552
2016-01-05 $40.91 $40.95 $40.44 $40.86 $37.38 86,173
2016-01-04 $41.04 $41.33 $40.50 $41.33 $37.81 139,170
2015-12-31 $41.73 $41.96 $41.52 $41.56 $38.02 73,330
2015-12-30 $42.01 $42.10 $41.88 $41.95 $38.38 38,459
2015-12-29 $41.53 $42.10 $41.53 $42.08 $38.49 48,114
2015-12-28 $41.56 $41.61 $41.14 $41.52 $37.98 39,054
2015-12-24 $41.50 $41.82 $41.31 $41.76 $38.20 33,130
2015-12-23 $41.37 $41.59 $41.16 $41.58 $38.04 17,674
2015-12-22 $41.22 $41.47 $40.53 $41.20 $37.69 44,673
2015-12-21 $41.39 $41.56 $40.88 $41.05 $37.55 156,444
2015-12-18 $41.01 $41.36 $40.90 $41.21 $37.47 548,270
2015-12-17 $41.13 $41.26 $40.73 $40.73 $37.03 10,339
2015-12-16 $41.02 $41.31 $40.61 $41.10 $37.37 16,659
2015-12-15 $40.80 $40.90 $40.48 $40.57 $36.89 29,383
2015-12-14 $40.93 $41.03 $40.51 $40.95 $37.23 44,724
2015-12-11 $40.47 $40.85 $40.46 $40.52 $36.84 13,201
2015-12-10 $40.93 $41.00 $40.63 $40.63 $36.94 35,326
2015-12-09 $40.95 $41.30 $40.68 $40.93 $37.21 28,518
2015-12-08 $41.09 $41.09 $40.72 $40.91 $37.19 37,462
2015-12-07 $41.42 $41.44 $41.18 $41.28 $37.53 20,278
2015-12-04 $40.81 $41.45 $40.81 $41.37 $37.61 41,762
2015-12-03 $40.82 $41.06 $40.58 $40.81 $37.10 19,512
2015-12-02 $40.66 $40.82 $40.53 $40.60 $36.91 44,054
2015-12-01 $40.82 $40.82 $40.52 $40.73 $37.03 7,933
2015-11-30 $40.72 $40.72 $40.35 $40.35 $36.69 38,887
2015-11-27 $40.40 $40.48 $40.17 $40.46 $36.79 3,790
2015-11-25 $40.19 $40.49 $39.95 $39.99 $36.36 12,053
2015-11-24 $39.74 $39.97 $39.39 $39.95 $36.32 29,022
2015-11-23 $39.90 $40.09 $39.67 $39.78 $36.17 20,838
2015-11-20 $39.84 $40.03 $39.81 $39.92 $36.29 18,016
2015-11-19 $39.83 $40.15 $39.71 $39.71 $36.10 189,816
2015-11-18 $39.14 $39.14 $38.77 $39.12 $35.57 28,905
2015-11-17 $39.31 $39.39 $38.89 $38.98 $35.44 169,681
2015-11-16 $38.85 $39.13 $38.73 $39.02 $35.48 12,392
2015-11-13 $38.80 $38.98 $38.61 $38.80 $35.28 46,619
2015-11-12 $38.92 $39.25 $38.81 $38.81 $35.29 10,498
2015-11-11 $39.26 $39.50 $39.10 $39.10 $35.55 25,448
2015-11-10 $38.80 $39.16 $38.26 $39.04 $35.49 10,677
2015-11-09 $39.34 $39.57 $39.06 $39.28 $35.71 72,161
2015-11-06 $39.40 $39.64 $39.05 $39.44 $35.86 37,549
2015-11-05 $39.36 $39.47 $39.13 $39.13 $35.58 29,602
2015-11-04 $39.42 $39.51 $39.29 $39.38 $35.80 22,529
2015-11-03 $39.69 $39.79 $39.53 $39.64 $36.04 29,841
2015-11-02 $39.71 $40.11 $39.71 $39.94 $36.31 101,471
2015-10-30 $39.28 $39.70 $39.28 $39.44 $35.86 47,868
2015-10-29 $39.23 $39.57 $39.07 $39.28 $35.71 152,283
2015-10-28 $39.22 $39.95 $39.22 $39.54 $35.95 55,210
2015-10-27 $39.67 $39.74 $39.18 $39.31 $35.74 101,993
2015-10-26 $39.64 $39.94 $39.64 $39.93 $36.30 11,518
2015-10-23 $40.14 $40.14 $39.76 $40.03 $36.39 26,158
2015-10-22 $39.91 $40.00 $39.66 $39.73 $36.12 20,342
2015-10-21 $40.31 $40.49 $40.11 $40.20 $36.55 35,113
2015-10-20 $40.00 $40.24 $39.89 $39.89 $36.27 10,685
2015-10-19 $40.05 $40.05 $39.72 $39.93 $36.30 31,495
2015-10-16 $40.09 $40.10 $39.76 $40.00 $36.37 27,134
2015-10-15 $39.45 $40.10 $39.45 $40.09 $36.45 6,817
2015-10-14 $39.08 $39.44 $39.08 $39.44 $35.86 18,602
2015-10-13 $39.21 $39.43 $39.00 $39.09 $35.54 13,212
2015-10-12 $39.25 $39.40 $39.04 $39.12 $35.57 86,126
2015-10-09 $39.26 $39.56 $39.10 $39.13 $35.58 39,539
2015-10-08 $38.94 $39.58 $38.94 $39.49 $35.90 71,969
2015-10-07 $39.19 $39.47 $39.17 $39.40 $35.82 18,922
2015-10-06 $39.99 $39.99 $39.26 $39.31 $35.74 47,448
2015-10-05 $39.28 $39.65 $39.16 $39.56 $35.97 38,481
2015-10-02 $38.84 $39.10 $38.54 $39.10 $35.55 51,073
2015-10-01 $38.70 $38.92 $38.53 $38.82 $35.29 138,688
2015-09-30 $38.71 $38.93 $38.53 $38.93 $35.39 39,602
2015-09-29 $38.36 $38.58 $38.17 $38.39 $34.90 115,071
2015-09-28 $38.88 $39.07 $38.59 $38.61 $35.10 94,047
2015-09-25 $39.56 $39.56 $39.05 $39.24 $35.68 13,072
2015-09-24 $39.29 $39.43 $39.06 $39.29 $35.72 37,477
2015-09-23 $39.92 $39.92 $39.44 $39.73 $36.12 136,492
2015-09-22 $40.21 $40.21 $39.64 $40.00 $36.37 138,326
2015-09-21 $41.10 $41.10 $40.50 $40.76 $37.06 38,073
2015-09-18 $41.31 $41.73 $40.90 $40.98 $37.26 76,377
2015-09-17 $41.08 $41.79 $40.91 $41.68 $37.89 58,471
2015-09-16 $40.60 $40.97 $40.49 $40.95 $37.23 149,556
2015-09-15 $40.53 $40.61 $40.19 $40.50 $36.82 38,673
2015-09-14 $40.50 $40.52 $39.95 $40.17 $36.52 11,675
2015-09-11 $40.36 $40.56 $39.96 $40.45 $36.78 17,744
2015-09-10 $39.99 $40.54 $39.99 $40.35 $36.69 719,414
2015-09-09 $40.56 $40.56 $39.84 $39.85 $36.23 25,747
2015-09-08 $40.33 $40.33 $39.82 $40.11 $36.47 15,110

iShares MSCI Ireland ETF (EIRL) News Headlines

Recent iShares MSCI Ireland ETF (EIRL) News
Similar Companies to iShares MSCI Ireland ETF (EIRL) 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.