BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) Exchange: BATS

Data as of May 9, 2025

$45.16 ($0.47) 1.05%

BTC iShares MSCI Emerging Markets Multifactor ETF - Daily Information
Click for more stock information on BTC iShares MSCI Emerging Markets Multifactor ETF.
Daily Information Data
Date May 9, 2025
Open $45.12
Previous Close $45.16
High $45.35
Low $44.94
Adjusted Open $45.12
Previous Adjusted Close $45.16
Adjusted High $45.35
Adjusted Low $44.94

About BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF)

The Fund seeks to track the investment results of the MSCI Emerging Markets Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI Emerging Markets Index (the “Parent Index”) that have high exposure to four investment style factors: value, quality, momentum and low size, while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally weighted investment style factors. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward share price to earnings estimates)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of August 31, 2019, the Underlying Index consisted of approximately 214 companies from the following 21 countries: Argentina, Brazil, Chile, China, Czech Republic, India, Indonesia, Malaysia, Mexico, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The Underlying Index will include large- and mid-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 discretionary, financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.In seeking to track the investment results of the Indian securities included in the Underlying Index, the Fund may invest a portion of its assets in the Underlying Funds.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 applicable 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 may invest all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius or indirectly through a wholly-owned Mauritius subsidiary of an Underlying Fund (each, a “Subsidiary”). BFA serves as investment adviser to both the Fund, the Underlying Funds, and each Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund, the Underlying Fund and/or each Subsidiary, as applicable. The term “the Subsidiary” as used in this Prospectus, unless otherwise indicated, includes the Subsidiary of each Underlying Fund, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF)

Date Open High Low Close Adj.Close Volume
2025-04-14 $45.12 $45.35 $44.94 $45.16 $45.16 63,396
2025-04-11 $44.06 $44.78 $44.02 $44.69 $44.69 114,977
2025-04-10 $44.10 $44.10 $42.95 $43.54 $43.54 357,081
2025-04-09 $41.70 $44.36 $41.43 $44.14 $44.14 269,549
2025-04-08 $43.01 $43.27 $41.01 $41.37 $41.37 472,367
2025-04-07 $41.47 $43.49 $41.47 $41.90 $41.90 239,789
2025-04-04 $44.61 $44.61 $43.35 $43.74 $43.74 114,704
2025-04-03 $46.16 $46.53 $46.16 $46.18 $46.18 126,740
2025-04-02 $46.88 $47.24 $46.88 $47.09 $47.09 100,163
2025-04-01 $46.75 $47.15 $46.71 $47.01 $47.01 313,099
2025-03-31 $46.50 $46.85 $46.26 $46.78 $46.78 526,176
2025-03-28 $47.37 $47.37 $46.80 $46.88 $46.88 127,852
2025-03-27 $47.44 $47.82 $47.44 $47.67 $47.67 48,520
2025-03-26 $47.73 $47.73 $47.33 $47.42 $47.42 46,279
2025-03-25 $47.82 $47.89 $47.66 $47.73 $47.73 44,830
2025-03-24 $47.78 $47.89 $47.70 $47.75 $47.75 35,893
2025-03-21 $47.50 $47.69 $47.50 $47.60 $47.60 32,877
2025-03-20 $47.54 $47.83 $47.54 $47.71 $47.71 32,107
2025-03-19 $48.12 $48.28 $47.88 $48.03 $48.03 45,202
2025-03-18 $48.11 $48.11 $47.89 $47.99 $47.99 69,045
2025-03-17 $47.73 $48.36 $47.73 $48.23 $48.23 832,895
2025-03-14 $47.30 $47.55 $47.30 $47.54 $47.54 38,280
2025-03-13 $46.53 $46.90 $46.53 $46.73 $46.73 40,084
2025-03-12 $46.92 $47.01 $46.69 $46.90 $46.90 35,515
2025-03-11 $46.62 $46.84 $46.37 $46.60 $46.60 38,697
2025-03-10 $46.68 $46.76 $46.00 $46.34 $46.34 48,737
2025-03-07 $47.17 $47.43 $46.92 $47.26 $47.26 62,392
2025-03-06 $47.30 $47.45 $47.03 $47.06 $47.06 37,310
2025-03-05 $46.76 $47.37 $46.69 $47.35 $47.35 39,585
2025-03-04 $45.78 $46.36 $45.61 $46.02 $46.02 55,743
2025-03-03 $46.26 $46.34 $45.47 $45.55 $45.55 39,147
2025-02-28 $45.88 $46.00 $45.60 $45.87 $45.87 71,796
2025-02-27 $47.06 $47.06 $46.58 $46.58 $46.58 464,730
2025-02-26 $47.43 $47.69 $47.28 $47.34 $47.34 26,487
2025-02-25 $46.99 $47.05 $46.85 $46.98 $46.98 100,668
2025-02-24 $47.41 $47.41 $46.97 $47.00 $47.00 49,117
2025-02-21 $48.02 $48.25 $47.56 $47.68 $47.68 38,503
2025-02-20 $47.80 $48.06 $47.68 $47.89 $47.89 71,223
2025-02-19 $47.42 $47.49 $47.29 $47.37 $47.37 24,381
2025-02-18 $47.66 $47.66 $47.46 $47.57 $47.57 41,641
2025-02-14 $47.22 $47.33 $47.15 $47.22 $47.22 34,790
2025-02-13 $46.44 $47.07 $46.44 $47.01 $47.01 45,306
2025-02-12 $46.46 $46.89 $46.39 $46.74 $46.74 44,649
2025-02-11 $46.34 $46.66 $46.34 $46.54 $46.54 27,872
2025-02-10 $46.50 $46.72 $46.50 $46.68 $46.68 47,367
2025-02-07 $46.63 $46.70 $46.14 $46.21 $46.21 64,117
2025-02-06 $46.19 $46.27 $46.11 $46.25 $46.25 69,044
2025-02-05 $46.10 $46.26 $46.08 $46.13 $46.13 61,229
2025-02-04 $45.98 $46.40 $45.98 $46.29 $46.29 40,189
2025-02-03 $45.07 $45.70 $45.07 $45.47 $45.47 40,330
2025-01-31 $46.31 $46.49 $45.84 $45.85 $45.85 34,988
2025-01-30 $45.80 $46.48 $45.80 $46.26 $46.26 44,562
2025-01-29 $45.71 $45.88 $45.56 $45.59 $45.59 38,226
2025-01-28 $45.28 $45.56 $45.10 $45.56 $45.56 54,209
2025-01-27 $45.34 $45.44 $45.23 $45.26 $45.26 43,809
2025-01-24 $46.14 $46.27 $45.99 $46.20 $46.20 74,092
2025-01-23 $45.77 $46.05 $45.70 $46.05 $46.05 46,252
2025-01-22 $45.88 $45.96 $45.75 $45.82 $45.82 52,627
2025-01-21 $45.67 $45.92 $45.61 $45.83 $45.83 65,294
2025-01-17 $45.20 $45.69 $45.20 $45.41 $45.41 44,768
2025-01-16 $45.15 $45.23 $45.08 $45.08 $45.08 49,062
2025-01-15 $45.02 $45.19 $44.98 $45.09 $45.09 44,327
2025-01-14 $44.68 $44.73 $44.51 $44.66 $44.66 108,792
2025-01-13 $43.93 $44.23 $43.93 $44.18 $44.18 226,222
2025-01-10 $44.64 $44.64 $44.38 $44.46 $44.46 89,750
2025-01-08 $45.14 $45.27 $45.06 $45.27 $45.27 86,624
2025-01-07 $45.95 $45.95 $45.33 $45.36 $45.36 280,988
2025-01-06 $45.83 $46.43 $45.73 $45.76 $45.76 215,470
2025-01-03 $45.36 $45.51 $45.31 $45.45 $45.45 54,835
2025-01-02 $45.30 $45.34 $45.07 $45.16 $45.16 32,146
2024-12-31 $45.39 $45.43 $45.15 $45.23 $45.23 64,313
2024-12-30 $45.52 $45.52 $45.20 $45.38 $45.38 56,647
2024-12-27 $45.65 $45.75 $45.57 $45.68 $45.68 33,675
2024-12-26 $45.80 $45.99 $45.80 $45.93 $45.93 79,999
2024-12-24 $45.90 $46.10 $45.81 $46.10 $46.10 65,599
2024-12-23 $45.78 $45.97 $45.69 $45.95 $45.95 401,163
2024-12-20 $45.52 $45.97 $45.44 $45.84 $45.84 121,791
2024-12-19 $45.87 $45.93 $45.63 $45.65 $45.65 63,664
2024-12-18 $46.37 $46.43 $45.37 $45.43 $45.43 40,581
2024-12-17 $46.18 $46.44 $46.14 $46.37 $46.37 65,662
2024-12-16 $47.63 $47.79 $47.63 $47.66 $46.50 35,784
2024-12-13 $47.91 $47.98 $47.75 $47.84 $46.67 29,528
2024-12-12 $47.93 $48.07 $47.80 $47.87 $46.70 25,721
2024-12-11 $48.00 $48.16 $47.92 $48.13 $46.96 37,058
2024-12-10 $48.15 $48.15 $47.88 $47.88 $46.71 58,677
2024-12-09 $48.72 $49.09 $48.71 $48.72 $47.53 47,507
2024-12-06 $48.02 $48.13 $47.75 $47.76 $46.59 47,819
2024-12-05 $47.87 $47.98 $47.83 $47.94 $46.77 22,725
2024-12-04 $47.55 $47.84 $47.55 $47.64 $46.48 25,236
2024-12-03 $47.31 $47.68 $47.10 $47.54 $46.38 28,049
2024-12-02 $47.34 $47.56 $47.16 $47.42 $46.26 279,126
2024-11-29 $46.88 $47.28 $46.80 $47.23 $46.08 9,379
2024-11-27 $47.41 $47.41 $47.04 $47.27 $46.12 47,189
2024-11-26 $47.19 $47.22 $46.99 $47.02 $45.87 35,993
2024-11-25 $47.32 $47.40 $47.05 $47.25 $46.10 70,084
2024-11-22 $47.00 $47.13 $46.92 $47.07 $47.07 27,660
2024-11-21 $47.02 $47.17 $46.93 $47.05 $47.05 35,943
2024-11-20 $47.29 $47.29 $46.99 $47.18 $47.18 89,654
2024-11-19 $46.95 $47.39 $46.95 $47.32 $47.32 82,386
2024-11-18 $46.94 $47.23 $46.92 $47.19 $47.19 94,872
2024-11-15 $46.86 $46.86 $46.56 $46.68 $46.68 66,274
2024-11-14 $46.96 $47.00 $46.72 $46.78 $46.78 44,727
2024-11-13 $47.25 $47.25 $46.89 $46.93 $46.93 36,028
2024-11-12 $47.49 $47.52 $47.06 $47.22 $47.22 42,584
2024-11-11 $48.25 $48.25 $47.99 $48.10 $48.10 67,008
2024-11-08 $48.69 $48.74 $48.09 $48.48 $48.48 930,545
2024-11-07 $49.43 $49.78 $49.25 $49.66 $49.66 26,298
2024-11-06 $48.07 $48.64 $48.07 $48.49 $48.49 25,692
2024-11-05 $49.01 $49.09 $48.85 $48.98 $48.98 42,530
2024-11-04 $48.57 $48.74 $48.37 $48.37 $48.37 69,914
2024-11-01 $48.49 $48.54 $48.19 $48.21 $48.21 19,970
2024-10-31 $48.07 $48.13 $47.83 $48.05 $48.05 48,025
2024-10-30 $48.32 $48.60 $48.32 $48.40 $48.40 44,538
2024-10-29 $48.91 $48.99 $48.78 $48.78 $48.78 15,929
2024-10-28 $48.91 $49.12 $48.83 $48.95 $48.95 43,638
2024-10-25 $48.88 $49.20 $48.80 $48.84 $48.84 103,531
2024-10-24 $48.93 $48.94 $48.69 $48.87 $48.87 92,253
2024-10-23 $49.11 $49.17 $48.78 $49.01 $49.01 16,461
2024-10-22 $49.15 $49.41 $49.15 $49.26 $49.26 33,812
2024-10-21 $49.41 $49.50 $49.16 $49.40 $49.40 26,915
2024-10-18 $50.06 $50.06 $49.76 $49.77 $49.77 9,926
2024-10-17 $49.29 $49.30 $49.07 $49.21 $49.21 25,618
2024-10-16 $49.43 $49.61 $49.41 $49.41 $49.41 16,615
2024-10-15 $49.53 $49.61 $49.00 $49.00 $49.00 17,431
2024-10-14 $49.80 $50.28 $49.80 $50.00 $50.00 11,257
2024-10-11 $49.60 $50.25 $49.60 $50.20 $50.20 62,132
2024-10-10 $49.80 $50.01 $49.57 $49.95 $49.95 27,320
2024-10-09 $49.48 $49.99 $49.48 $49.90 $49.90 22,834
2024-10-08 $50.26 $50.26 $49.77 $50.10 $50.10 51,258
2024-10-07 $51.40 $51.61 $51.24 $51.49 $51.49 37,644
2024-10-04 $50.91 $51.05 $50.74 $50.97 $50.97 26,351
2024-10-03 $50.24 $50.74 $50.24 $50.46 $50.46 69,782
2024-10-02 $51.14 $51.15 $50.77 $51.10 $51.10 52,421
2024-10-01 $49.81 $50.14 $49.62 $50.07 $50.07 97,044
2024-09-30 $50.23 $50.24 $49.76 $49.79 $49.79 13,796
2024-09-27 $50.64 $50.78 $50.44 $50.44 $50.44 15,827
2024-09-26 $50.57 $50.69 $50.24 $50.58 $50.58 13,528
2024-09-25 $49.06 $49.15 $48.83 $48.85 $48.85 21,828
2024-09-24 $48.94 $49.52 $48.90 $49.48 $49.48 14,984
2024-09-23 $47.76 $48.00 $47.73 $47.80 $47.80 22,513
2024-09-20 $47.62 $47.67 $47.41 $47.48 $47.48 18,389
2024-09-19 $47.43 $47.72 $47.31 $47.61 $47.61 21,749
2024-09-18 $46.95 $47.29 $46.71 $46.71 $46.71 24,909
2024-09-17 $46.93 $47.08 $46.76 $46.94 $46.94 58,370
2024-09-16 $46.81 $46.87 $46.64 $46.80 $46.80 34,119
2024-09-13 $46.69 $46.78 $46.64 $46.66 $46.66 16,628
2024-09-12 $46.15 $46.51 $46.08 $46.40 $46.40 24,694
2024-09-11 $45.83 $46.12 $45.40 $46.09 $46.09 156,302
2024-09-10 $45.71 $45.98 $45.41 $45.88 $45.88 473,435
2024-09-09 $45.64 $45.93 $45.64 $45.80 $45.80 22,264
2024-09-06 $46.27 $46.36 $45.43 $45.49 $45.49 21,371
2024-09-05 $46.35 $46.45 $46.28 $46.30 $46.30 116,478
2024-09-04 $46.25 $46.58 $46.24 $46.38 $46.38 24,452
2024-09-03 $46.80 $46.88 $46.28 $46.35 $46.35 29,191
2024-08-30 $47.27 $47.33 $47.03 $47.18 $47.18 16,721
2024-08-29 $47.22 $47.40 $47.14 $47.21 $47.21 23,869
2024-08-28 $47.30 $47.32 $47.01 $47.19 $47.19 24,394
2024-08-27 $47.35 $47.53 $47.28 $47.51 $47.51 28,563
2024-08-26 $47.50 $47.54 $47.30 $47.41 $47.41 21,479
2024-08-23 $47.27 $47.71 $47.21 $47.66 $47.66 23,081
2024-08-22 $47.26 $47.26 $46.80 $46.80 $46.80 21,829
2024-08-21 $47.36 $47.55 $47.28 $47.51 $47.51 21,282
2024-08-20 $47.50 $47.50 $47.17 $47.29 $47.29 22,820
2024-08-19 $47.39 $47.71 $47.36 $47.59 $47.59 26,821
2024-08-16 $46.81 $47.15 $46.81 $47.06 $47.06 26,085
2024-08-15 $46.34 $46.69 $46.34 $46.57 $46.57 64,434
2024-08-14 $46.31 $46.32 $45.98 $46.10 $46.10 27,624
2024-08-13 $45.89 $46.36 $45.89 $46.33 $46.33 34,006
2024-08-12 $45.77 $46.01 $45.77 $45.82 $45.82 33,856
2024-08-09 $45.51 $45.73 $45.42 $45.68 $45.68 75,585
2024-08-08 $45.01 $45.50 $45.01 $45.45 $45.45 48,219
2024-08-07 $45.19 $45.21 $44.47 $44.47 $44.47 85,923
2024-08-06 $43.90 $44.36 $43.82 $44.13 $44.13 268,492
2024-08-05 $42.89 $44.20 $42.89 $44.02 $44.02 33,425
2024-08-02 $45.40 $45.43 $45.25 $45.40 $45.40 32,061
2024-08-01 $46.71 $46.78 $45.96 $46.10 $46.10 14,269
2024-07-31 $46.91 $47.06 $46.84 $46.91 $46.91 15,444
2024-07-30 $46.11 $46.12 $45.85 $45.91 $45.91 29,998
2024-07-29 $46.19 $46.25 $45.99 $46.10 $46.10 30,639
2024-07-26 $46.20 $46.38 $46.14 $46.35 $46.35 31,807
2024-07-25 $45.92 $46.11 $45.49 $45.84 $45.84 37,664
2024-07-24 $46.35 $46.43 $45.92 $45.92 $45.92 28,840
2024-07-23 $46.68 $46.76 $46.57 $46.57 $46.57 35,651
2024-07-22 $46.93 $47.09 $46.88 $47.00 $47.00 42,338
2024-07-19 $46.83 $46.87 $46.64 $46.67 $46.67 9,162
2024-07-18 $47.65 $47.65 $47.04 $47.17 $47.17 31,175
2024-07-17 $47.78 $47.87 $47.57 $47.57 $47.57 30,581
2024-07-16 $48.05 $48.38 $48.05 $48.31 $48.31 27,922
2024-07-15 $48.25 $48.36 $48.02 $48.07 $48.07 40,484
2024-07-12 $48.44 $48.73 $48.44 $48.58 $48.58 16,557
2024-07-11 $48.54 $48.61 $48.30 $48.35 $48.35 15,355
2024-07-10 $47.93 $48.13 $47.93 $48.07 $48.07 13,747
2024-07-09 $47.74 $47.93 $47.74 $47.83 $47.83 21,367
2024-07-08 $47.87 $47.90 $47.70 $47.70 $47.70 89,325
2024-07-05 $47.70 $47.80 $47.54 $47.74 $47.74 15,333
2024-07-03 $47.22 $47.60 $47.22 $47.53 $47.53 13,573
2024-07-02 $46.73 $46.98 $46.73 $46.97 $46.97 52,107
2024-07-01 $47.00 $47.08 $46.77 $46.80 $46.80 15,718
2024-06-28 $46.89 $46.94 $46.67 $46.67 $46.67 24,287
2024-06-27 $46.69 $46.69 $46.48 $46.52 $46.52 17,909
2024-06-26 $46.34 $46.51 $46.33 $46.39 $46.39 25,313
2024-06-25 $46.61 $46.61 $46.37 $46.49 $46.49 29,712
2024-06-24 $46.73 $46.93 $46.59 $46.59 $46.59 20,959
2024-06-21 $46.57 $46.81 $46.57 $46.57 $46.57 17,157
2024-06-20 $47.05 $47.05 $46.70 $46.88 $46.88 33,563
2024-06-18 $46.66 $46.96 $46.59 $46.91 $46.91 26,770
2024-06-17 $46.37 $46.58 $46.21 $46.55 $46.55 36,751
2024-06-14 $46.10 $46.23 $46.03 $46.21 $46.21 24,138
2024-06-13 $46.32 $46.32 $46.01 $46.06 $46.06 17,119
2024-06-12 $46.32 $46.51 $46.18 $46.18 $46.18 22,198
2024-06-11 $45.73 $45.80 $45.54 $45.78 $45.78 167,207
2024-06-10 $46.25 $46.39 $46.16 $46.28 $45.89 67,923
2024-06-07 $46.48 $46.48 $46.09 $46.09 $45.70 40,532
2024-06-06 $46.60 $46.66 $46.42 $46.66 $46.27 235,605
2024-06-05 $46.06 $46.29 $46.06 $46.26 $45.87 33,612
2024-06-04 $45.60 $45.69 $45.38 $45.59 $45.21 35,088
2024-06-03 $46.68 $46.68 $46.27 $46.49 $46.11 29,620
2024-05-31 $46.00 $46.01 $45.59 $46.01 $46.01 47,212
2024-05-30 $46.27 $46.48 $46.11 $46.39 $46.39 114,670
2024-05-29 $46.37 $46.50 $46.37 $46.41 $46.41 60,288
2024-05-28 $47.25 $47.32 $46.94 $47.05 $47.05 32,728
2024-05-24 $47.03 $47.31 $47.03 $47.19 $47.19 39,135
2024-05-23 $47.54 $47.55 $46.92 $46.98 $46.98 49,402
2024-05-22 $47.54 $47.54 $47.21 $47.27 $47.27 26,910
2024-05-21 $47.54 $47.59 $47.33 $47.43 $47.43 25,361
2024-05-20 $47.59 $47.75 $47.59 $47.71 $47.71 23,265
2024-05-17 $47.62 $47.89 $47.59 $47.74 $47.74 45,036
2024-05-16 $47.58 $47.74 $47.48 $47.60 $47.60 111,090
2024-05-15 $47.30 $47.53 $47.21 $47.51 $47.51 19,502
2024-05-14 $46.77 $46.99 $46.77 $46.92 $46.92 25,059
2024-05-13 $46.60 $46.80 $46.60 $46.71 $46.71 28,633
2024-05-10 $46.56 $46.56 $46.26 $46.33 $46.33 30,503
2024-05-09 $46.06 $46.27 $45.99 $46.27 $46.27 27,688
2024-05-08 $45.96 $46.16 $45.88 $46.08 $46.08 38,272
2024-05-07 $46.16 $46.21 $46.00 $46.09 $46.09 40,969
2024-05-06 $46.25 $46.30 $46.15 $46.30 $46.30 154,371
2024-05-03 $46.14 $46.25 $45.93 $46.25 $46.25 50,009
2024-05-02 $45.30 $45.97 $45.23 $45.80 $45.80 77,866
2024-05-01 $44.89 $45.25 $44.74 $44.81 $44.81 72,515
2024-04-30 $44.90 $45.07 $44.72 $44.81 $44.81 46,912
2024-04-29 $45.08 $45.31 $45.05 $45.28 $45.28 78,852
2024-04-26 $44.78 $44.94 $44.75 $44.85 $44.85 77,022
2024-04-25 $44.00 $44.47 $43.92 $44.35 $44.35 58,652
2024-04-24 $44.31 $44.34 $44.10 $44.22 $44.22 49,036
2024-04-23 $43.78 $44.18 $43.77 $44.09 $44.09 102,898
2024-04-22 $43.54 $43.89 $43.50 $43.81 $43.81 112,843
2024-04-19 $43.55 $43.55 $43.35 $43.51 $43.51 64,269
2024-04-18 $43.65 $43.84 $43.53 $43.62 $43.62 93,376
2024-04-17 $43.69 $43.70 $43.35 $43.50 $43.50 108,068
2024-04-16 $43.45 $43.59 $43.26 $43.45 $43.45 116,976
2024-04-15 $44.47 $44.47 $43.82 $43.96 $43.96 49,682
2024-04-12 $44.49 $44.52 $44.07 $44.12 $44.12 105,744
2024-04-11 $45.14 $45.14 $44.81 $45.04 $45.04 97,241
2024-04-10 $44.83 $44.90 $44.62 $44.77 $44.77 142,166
2024-04-09 $45.40 $45.47 $45.16 $45.31 $45.31 72,374
2024-04-08 $45.08 $45.27 $45.06 $45.14 $45.14 125,969
2024-04-05 $44.82 $44.99 $44.72 $44.82 $44.82 177,033
2024-04-04 $45.32 $45.39 $44.77 $44.81 $44.81 125,382
2024-04-03 $44.67 $45.03 $44.67 $44.95 $44.95 416,703
2024-04-02 $44.79 $44.94 $44.77 $44.80 $44.80 202,480
2024-04-01 $44.69 $44.92 $44.54 $44.59 $44.59 60,372
2024-03-28 $44.45 $44.67 $44.45 $44.54 $44.54 44,547
2024-03-27 $44.29 $44.50 $44.27 $44.38 $44.38 47,497
2024-03-26 $44.50 $44.50 $44.35 $44.35 $44.35 38,630
2024-03-25 $44.31 $44.52 $44.31 $44.41 $44.41 45,705
2024-03-22 $44.46 $44.52 $44.36 $44.38 $44.38 41,876
2024-03-21 $44.85 $44.89 $44.65 $44.65 $44.65 32,225
2024-03-20 $44.06 $44.61 $44.06 $44.60 $44.60 133,512
2024-03-19 $43.88 $44.14 $43.83 $44.02 $44.02 43,560
2024-03-18 $44.42 $44.44 $44.25 $44.31 $44.31 38,295
2024-03-15 $44.33 $44.35 $44.17 $44.18 $44.18 37,288
2024-03-14 $44.76 $44.77 $44.47 $44.58 $44.58 182,619
2024-03-13 $44.54 $44.76 $44.54 $44.64 $44.64 47,072
2024-03-12 $44.81 $44.86 $44.57 $44.82 $44.82 49,404
2024-03-11 $44.52 $44.63 $44.44 $44.46 $44.46 63,479
2024-03-08 $44.67 $44.80 $44.44 $44.46 $44.46 42,447
2024-03-07 $44.33 $44.61 $44.33 $44.61 $44.61 45,562
2024-03-06 $44.32 $44.46 $44.22 $44.31 $44.31 86,952
2024-03-05 $43.98 $44.00 $43.66 $43.78 $43.78 48,747
2024-03-04 $44.19 $44.21 $44.05 $44.13 $44.13 53,400
2024-03-01 $43.90 $44.22 $43.82 $44.08 $44.08 40,231
2024-02-29 $43.68 $43.72 $43.52 $43.58 $43.58 129,598
2024-02-28 $43.46 $43.48 $43.33 $43.35 $43.35 46,062
2024-02-27 $43.91 $43.95 $43.85 $43.85 $43.85 57,210
2024-02-26 $43.70 $43.81 $43.70 $43.72 $43.72 79,850
2024-02-23 $43.92 $44.06 $43.86 $43.95 $43.95 71,420
2024-02-22 $43.97 $44.00 $43.82 $43.94 $43.94 67,230
2024-02-21 $43.43 $43.57 $43.37 $43.48 $43.48 74,572
2024-02-20 $43.53 $43.67 $43.39 $43.48 $43.48 119,209
2024-02-16 $43.38 $43.59 $43.35 $43.45 $43.45 79,610
2024-02-15 $43.11 $43.28 $43.03 $43.18 $43.18 126,837
2024-02-14 $42.83 $43.13 $42.83 $42.98 $42.98 48,482
2024-02-13 $42.69 $42.76 $42.20 $42.35 $42.35 67,609
2024-02-12 $42.96 $43.38 $42.96 $43.16 $43.16 83,647
2024-02-09 $42.85 $43.04 $42.67 $42.96 $42.96 68,515
2024-02-08 $42.99 $42.99 $42.79 $42.81 $42.81 71,819
2024-02-07 $42.89 $43.10 $42.89 $43.03 $43.03 97,393
2024-02-06 $42.66 $43.05 $42.62 $42.97 $42.97 95,706
2024-02-05 $41.95 $42.28 $41.94 $42.13 $42.13 122,153
2024-02-02 $42.08 $42.16 $41.95 $42.12 $42.12 63,796
2024-02-01 $42.01 $42.17 $41.88 $42.15 $42.15 51,056
2024-01-31 $41.78 $42.07 $41.61 $41.70 $41.70 100,678
2024-01-30 $41.69 $41.91 $41.69 $41.88 $41.88 175,028
2024-01-29 $42.18 $42.22 $41.95 $42.15 $42.15 59,052
2024-01-26 $41.90 $42.15 $41.90 $42.05 $42.05 54,318
2024-01-25 $42.09 $42.17 $41.88 $41.99 $41.99 104,829
2024-01-24 $42.10 $42.19 $41.85 $41.88 $41.88 92,207
2024-01-23 $41.21 $41.40 $41.16 $41.35 $41.35 101,423
2024-01-22 $40.89 $41.17 $40.89 $41.06 $41.06 84,951
2024-01-19 $41.06 $41.41 $40.93 $41.31 $41.31 178,220
2024-01-18 $40.84 $40.98 $40.73 $40.96 $40.96 150,744
2024-01-17 $40.31 $40.60 $40.31 $40.57 $40.57 64,333
2024-01-16 $41.35 $41.39 $41.08 $41.11 $41.11 82,032
2024-01-12 $42.07 $42.17 $41.90 $41.95 $41.95 50,780
2024-01-11 $41.76 $41.80 $41.41 $41.74 $41.74 50,733
2024-01-10 $41.53 $41.61 $41.45 $41.51 $41.51 76,904
2024-01-09 $41.70 $41.70 $41.56 $41.57 $41.57 79,724
2024-01-08 $41.82 $42.15 $41.72 $42.12 $42.12 74,546
2024-01-05 $42.07 $42.28 $41.97 $42.01 $42.01 80,503
2024-01-04 $41.98 $42.15 $41.91 $41.91 $41.91 82,597
2024-01-03 $41.86 $42.17 $41.86 $42.08 $42.08 83,132
2024-01-02 $42.33 $42.50 $42.20 $42.27 $42.27 73,288
2023-12-29 $42.63 $42.94 $42.63 $42.86 $42.86 30,662
2023-12-28 $42.82 $42.99 $42.69 $42.82 $42.82 258,322
2023-12-27 $42.46 $42.61 $42.40 $42.55 $42.55 115,560
2023-12-26 $42.01 $42.35 $42.01 $42.18 $42.18 151,081
2023-12-22 $41.71 $41.93 $41.71 $41.87 $41.87 104,612
2023-12-21 $41.66 $42.05 $41.66 $41.96 $41.96 113,755
2023-12-20 $41.44 $41.64 $41.10 $41.18 $41.18 121,107
2023-12-19 $43.69 $44.02 $43.69 $43.89 $43.89 83,938
2023-12-18 $43.56 $43.62 $43.40 $43.56 $43.56 52,399
2023-12-15 $43.71 $43.86 $43.60 $43.60 $43.60 29,101
2023-12-14 $43.48 $43.92 $43.48 $43.83 $43.83 71,795
2023-12-13 $42.58 $43.29 $42.45 $43.26 $43.26 73,302
2023-12-12 $42.65 $42.85 $42.52 $42.81 $42.81 35,250
2023-12-11 $42.62 $42.85 $42.53 $42.85 $42.85 21,790
2023-12-08 $42.38 $42.68 $42.38 $42.55 $42.55 40,779
2023-12-07 $42.61 $42.71 $42.54 $42.65 $42.65 46,866
2023-12-06 $42.79 $42.79 $42.44 $42.45 $42.45 33,136
2023-12-05 $42.38 $42.53 $42.30 $42.50 $42.50 23,586
2023-12-04 $42.73 $42.84 $42.55 $42.64 $42.64 40,167
2023-12-01 $42.61 $43.09 $42.55 $43.07 $43.07 23,603
2023-11-30 $42.64 $42.84 $42.60 $42.78 $42.78 23,125
2023-11-29 $42.85 $42.88 $42.69 $42.69 $42.69 20,502
2023-11-28 $42.84 $43.04 $42.79 $42.98 $42.98 303,131
2023-11-27 $42.48 $42.66 $42.48 $42.57 $42.57 53,769
2023-11-24 $42.58 $42.74 $42.58 $42.66 $42.66 13,856
2023-11-22 $42.72 $42.80 $42.55 $42.66 $42.66 58,163
2023-11-21 $42.87 $42.87 $42.63 $42.73 $42.73 29,811
2023-11-20 $42.73 $43.04 $42.65 $43.02 $43.02 44,258
2023-11-17 $42.36 $42.57 $42.36 $42.41 $42.41 48,154
2023-11-16 $42.22 $42.50 $42.19 $42.35 $42.35 51,490
2023-11-15 $42.72 $42.94 $42.49 $42.66 $42.66 46,569
2023-11-14 $41.99 $42.52 $41.96 $42.47 $42.47 37,799
2023-11-13 $41.33 $41.56 $41.29 $41.42 $41.42 24,177
2023-11-10 $41.22 $41.47 $41.10 $41.41 $41.41 33,348
2023-11-09 $41.38 $41.52 $41.04 $41.09 $41.09 57,264
2023-11-08 $41.37 $41.54 $41.33 $41.36 $41.36 115,352
2023-11-07 $41.47 $41.68 $41.29 $41.62 $41.62 75,591
2023-11-06 $41.83 $41.85 $41.60 $41.67 $41.67 38,739
2023-11-03 $41.19 $41.50 $41.16 $41.39 $41.39 35,950
2023-11-02 $40.55 $40.75 $40.55 $40.69 $40.69 46,818
2023-11-01 $39.63 $40.07 $39.63 $40.03 $40.03 35,659
2023-10-31 $39.59 $39.67 $39.39 $39.66 $39.66 72,819
2023-10-30 $40.06 $40.06 $39.75 $39.83 $39.83 48,431
2023-10-27 $39.84 $39.84 $39.44 $39.46 $39.46 91,258
2023-10-26 $39.38 $39.59 $39.35 $39.49 $39.49 78,129
2023-10-25 $39.89 $39.97 $39.65 $39.67 $39.67 129,492
2023-10-24 $39.81 $40.30 $39.81 $40.18 $40.18 32,231
2023-10-23 $39.41 $39.87 $39.37 $39.70 $39.70 112,719
2023-10-20 $39.87 $40.03 $39.74 $39.74 $39.74 154,085
2023-10-19 $40.32 $40.52 $40.16 $40.25 $40.25 486,249
2023-10-18 $40.74 $40.74 $40.38 $40.42 $40.42 284,660
2023-10-17 $40.89 $41.27 $40.89 $41.03 $41.03 317,451
2023-10-16 $40.86 $41.26 $40.86 $41.16 $41.16 33,546
2023-10-13 $41.07 $41.07 $40.73 $40.82 $40.82 34,434
2023-10-12 $41.43 $41.43 $40.89 $40.99 $40.99 27,469
2023-10-11 $41.53 $41.54 $41.30 $41.40 $41.40 46,955
2023-10-10 $40.91 $41.33 $40.91 $41.24 $41.24 31,944
2023-10-09 $40.48 $40.75 $40.32 $40.67 $40.67 54,051
2023-10-06 $40.34 $40.97 $40.26 $40.87 $40.87 76,167
2023-10-05 $40.29 $40.35 $40.06 $40.27 $40.27 53,964
2023-10-04 $40.26 $40.31 $40.03 $40.17 $40.17 46,734
2023-10-03 $40.48 $40.52 $40.18 $40.29 $40.29 44,541
2023-10-02 $40.95 $40.96 $40.67 $40.75 $40.75 60,845
2023-09-29 $41.39 $41.39 $40.87 $40.90 $40.90 102,889
2023-09-28 $40.56 $40.95 $40.56 $40.93 $40.93 20,665
2023-09-27 $40.92 $40.94 $40.59 $40.82 $40.82 41,873
2023-09-26 $41.01 $41.01 $40.66 $40.73 $40.73 19,427
2023-09-25 $41.06 $41.35 $41.06 $41.29 $41.29 40,311
2023-09-22 $41.50 $41.65 $41.40 $41.42 $41.42 37,205
2023-09-21 $40.95 $41.14 $40.95 $40.99 $40.99 27,457
2023-09-20 $41.99 $42.07 $41.62 $41.62 $41.62 19,261
2023-09-19 $41.85 $41.92 $41.71 $41.75 $41.75 18,238
2023-09-18 $41.82 $41.98 $41.73 $41.97 $41.97 62,599
2023-09-15 $42.18 $42.22 $41.79 $42.01 $42.01 44,002
2023-09-14 $42.16 $42.24 $42.04 $42.18 $42.18 19,139
2023-09-13 $41.92 $41.92 $41.78 $41.80 $41.80 17,634
2023-09-12 $41.72 $41.96 $41.60 $41.81 $41.81 37,825
2023-09-11 $41.93 $42.11 $41.88 $42.07 $42.07 20,362
2023-09-08 $41.58 $41.68 $41.54 $41.55 $41.55 45,831
2023-09-07 $41.36 $41.49 $41.30 $41.41 $41.41 38,034
2023-09-06 $41.89 $41.93 $41.71 $41.80 $41.80 25,492
2023-09-05 $41.99 $42.13 $41.94 $41.97 $41.97 27,775
2023-09-01 $42.31 $42.36 $42.11 $42.17 $42.17 32,542
2023-08-31 $41.88 $41.88 $41.64 $41.64 $41.64 29,825
2023-08-30 $42.17 $42.28 $42.11 $42.23 $42.23 18,988
2023-08-29 $41.87 $42.37 $41.87 $42.35 $42.35 97,942
2023-08-28 $41.63 $41.85 $41.63 $41.84 $41.84 37,177
2023-08-25 $41.20 $41.44 $41.08 $41.38 $41.38 22,232
2023-08-24 $41.63 $41.66 $41.34 $41.36 $41.36 34,223
2023-08-23 $41.18 $41.58 $41.09 $41.56 $41.56 151,596
2023-08-22 $41.19 $41.19 $40.85 $40.89 $40.89 34,667
2023-08-21 $40.72 $41.01 $40.70 $40.92 $40.92 110,527
2023-08-18 $40.62 $40.89 $40.59 $40.78 $40.78 25,644
2023-08-17 $41.53 $41.53 $41.02 $41.07 $41.07 61,629
2023-08-16 $41.11 $41.24 $40.91 $40.96 $40.96 38,255
2023-08-15 $41.40 $41.45 $41.21 $41.30 $41.30 35,589
2023-08-14 $41.49 $41.76 $41.44 $41.73 $41.73 46,184
2023-08-11 $41.99 $42.04 $41.77 $41.82 $41.82 66,825
2023-08-10 $42.68 $42.96 $42.34 $42.38 $42.38 34,627
2023-08-09 $42.44 $42.51 $42.20 $42.31 $42.31 47,366
2023-08-08 $42.15 $42.31 $41.98 $42.24 $42.24 35,380
2023-08-07 $42.89 $42.89 $42.63 $42.74 $42.74 130,538
2023-08-04 $42.76 $43.11 $42.70 $42.71 $42.71 30,932
2023-08-03 $42.66 $42.83 $42.61 $42.68 $42.68 38,990
2023-08-02 $42.79 $42.81 $42.48 $42.54 $42.54 64,884
2023-08-01 $43.63 $43.77 $43.51 $43.52 $43.52 17,041
2023-07-31 $43.83 $44.11 $43.77 $44.04 $44.04 45,564
2023-07-28 $43.76 $44.04 $43.76 $43.96 $43.96 23,870
2023-07-27 $43.56 $43.56 $43.05 $43.08 $43.08 39,730
2023-07-26 $43.15 $43.61 $43.15 $43.51 $43.51 70,591
2023-07-25 $43.43 $43.49 $43.31 $43.31 $43.31 81,672
2023-07-24 $42.53 $43.12 $42.53 $43.01 $43.01 123,315
2023-07-21 $42.65 $42.65 $42.40 $42.40 $42.40 42,145
2023-07-20 $42.60 $42.69 $42.38 $42.45 $42.45 269,719
2023-07-19 $42.92 $43.02 $42.69 $42.71 $42.71 36,716
2023-07-18 $42.88 $42.96 $42.74 $42.80 $42.80 53,154
2023-07-17 $42.94 $43.14 $42.80 $43.07 $43.07 48,306
2023-07-14 $43.20 $43.20 $43.03 $43.10 $43.10 58,878
2023-07-13 $42.88 $43.27 $42.88 $43.23 $43.23 104,642
2023-07-12 $42.38 $42.75 $42.38 $42.65 $42.65 79,153
2023-07-11 $41.62 $41.87 $41.59 $41.82 $41.82 58,248
2023-07-10 $41.11 $41.42 $41.11 $41.39 $41.39 2,036,355
2023-07-07 $41.15 $41.60 $41.15 $41.40 $41.40 92,070
2023-07-06 $41.22 $41.22 $40.80 $40.95 $40.95 57,177
2023-07-05 $41.84 $41.84 $41.64 $41.71 $41.71 1,715,029
2023-07-03 $42.09 $42.24 $41.95 $41.98 $41.98 41,748
2023-06-30 $41.39 $41.65 $41.39 $41.57 $41.57 46,932
2023-06-29 $41.13 $41.23 $41.13 $41.19 $41.19 79,846
2023-06-28 $41.27 $41.43 $41.25 $41.38 $41.38 91,426
2023-06-27 $41.60 $41.67 $41.48 $41.62 $41.62 55,757
2023-06-26 $41.18 $41.41 $41.18 $41.21 $41.21 69,273
2023-06-23 $40.98 $41.12 $40.98 $41.04 $41.04 64,241
2023-06-22 $41.65 $41.74 $41.53 $41.66 $41.66 101,297
2023-06-21 $41.82 $41.87 $41.65 $41.83 $41.83 77,434
2023-06-20 $42.27 $42.27 $41.85 $41.95 $41.95 55,995
2023-06-16 $42.92 $42.92 $42.54 $42.61 $42.61 155,577
2023-06-15 $42.68 $42.88 $42.63 $42.82 $42.82 52,390
2023-06-14 $42.25 $42.60 $42.22 $42.55 $42.55 72,070
2023-06-13 $42.29 $42.39 $42.11 $42.21 $42.21 72,943
2023-06-12 $41.72 $41.89 $41.72 $41.84 $41.84 73,634
2023-06-09 $41.66 $41.94 $41.66 $41.74 $41.74 323,575
2023-06-08 $41.35 $41.60 $41.35 $41.51 $41.51 61,736
2023-06-07 $41.40 $41.72 $41.26 $41.27 $41.27 106,508
2023-06-06 $41.54 $41.98 $41.49 $41.92 $41.92 81,185
2023-06-05 $41.37 $41.59 $41.36 $41.56 $41.56 91,047
2023-06-02 $41.47 $41.68 $41.47 $41.50 $41.50 449,179
2023-06-01 $40.39 $40.95 $40.39 $40.89 $40.89 186,585
2023-05-31 $40.32 $40.35 $40.02 $40.29 $40.29 90,107
2023-05-30 $40.92 $41.00 $40.51 $40.60 $40.60 214,695
2023-05-26 $40.73 $41.06 $40.66 $40.98 $40.98 96,502
2023-05-25 $40.44 $40.47 $40.19 $40.24 $40.24 95,284
2023-05-24 $40.59 $40.59 $40.29 $40.31 $40.31 101,565
2023-05-23 $40.81 $40.99 $40.60 $40.61 $40.61 63,910
2023-05-22 $41.15 $41.36 $41.15 $41.15 $41.15 257,822
2023-05-19 $40.93 $40.99 $40.84 $40.90 $40.90 139,996
2023-05-18 $40.93 $40.93 $40.70 $40.86 $40.86 218,495
2023-05-17 $40.82 $41.13 $40.81 $41.00 $41.00 306,905
2023-05-16 $40.96 $41.05 $40.85 $40.85 $40.85 45,098
2023-05-15 $40.79 $41.24 $40.78 $41.13 $41.13 87,795
2023-05-12 $40.64 $40.69 $40.40 $40.46 $40.46 52,224
2023-05-11 $40.70 $40.93 $40.66 $40.88 $40.88 70,895
2023-05-10 $41.03 $41.18 $40.84 $41.05 $41.05 68,604
2023-05-09 $40.92 $41.18 $40.92 $41.09 $41.09 55,630
2023-05-08 $41.41 $41.42 $41.28 $41.34 $41.34 42,902
2023-05-05 $40.96 $41.39 $40.96 $41.39 $41.39 39,346
2023-05-04 $40.84 $40.97 $40.78 $40.90 $40.90 59,511
2023-05-03 $40.52 $40.78 $40.49 $40.53 $40.53 57,035
2023-05-02 $40.73 $40.73 $40.38 $40.53 $40.53 70,563
2023-05-01 $40.83 $41.13 $40.83 $40.91 $40.91 78,699
2023-04-28 $40.78 $41.06 $40.78 $41.00 $41.00 66,828
2023-04-27 $40.53 $40.83 $40.40 $40.77 $40.77 128,186
2023-04-26 $40.51 $40.51 $40.19 $40.25 $40.25 266,205
2023-04-25 $40.17 $40.19 $39.93 $40.02 $40.02 83,968
2023-04-24 $40.80 $40.80 $40.59 $40.71 $40.71 83,459
2023-04-21 $40.75 $41.73 $40.58 $40.80 $40.80 930,188
2023-04-20 $41.08 $41.36 $41.05 $41.14 $41.14 297,670
2023-04-19 $41.03 $41.18 $41.02 $41.15 $41.15 110,715
2023-04-18 $41.60 $41.73 $41.43 $41.53 $41.53 183,501
2023-04-17 $41.63 $41.63 $41.39 $41.60 $41.60 131,597
2023-04-14 $41.43 $41.57 $41.27 $41.47 $41.47 62,102
2023-04-13 $41.63 $41.73 $41.51 $41.65 $41.65 281,214
2023-04-12 $41.75 $41.89 $41.06 $41.19 $41.19 2,703,775
2023-04-11 $41.77 $41.86 $41.65 $41.68 $41.68 106,633
2023-04-10 $41.23 $41.51 $41.23 $41.51 $41.51 62,657
2023-04-06 $41.29 $41.54 $41.26 $41.45 $41.45 67,928
2023-04-05 $41.53 $41.60 $41.16 $41.34 $41.34 103,955
2023-04-04 $41.62 $41.67 $41.44 $41.67 $41.67 118,114
2023-04-03 $41.42 $41.65 $41.42 $41.60 $41.60 68,387
2023-03-31 $41.52 $41.72 $41.43 $41.52 $41.52 183,453
2023-03-30 $41.49 $41.63 $41.43 $41.58 $41.58 39,606
2023-03-29 $40.96 $41.22 $40.96 $41.13 $41.13 56,831
2023-03-28 $40.73 $41.02 $40.73 $41.01 $41.01 85,610
2023-03-27 $40.35 $40.55 $40.32 $40.55 $40.55 104,321
2023-03-24 $40.49 $40.73 $40.45 $40.73 $40.73 98,587
2023-03-23 $41.06 $41.29 $40.65 $40.86 $40.86 216,497
2023-03-22 $40.44 $40.91 $40.29 $40.38 $40.38 115,341
2023-03-21 $40.12 $40.27 $40.01 $40.23 $40.23 93,226
2023-03-20 $39.75 $39.98 $39.70 $39.87 $39.87 652,250
2023-03-17 $40.01 $40.14 $39.75 $39.85 $39.85 283,559
2023-03-16 $39.35 $40.11 $39.35 $40.07 $40.07 112,141
2023-03-15 $39.43 $39.59 $39.23 $39.52 $39.52 145,493
2023-03-14 $40.18 $40.26 $40.01 $40.21 $40.21 69,331
2023-03-13 $40.07 $40.44 $39.99 $40.23 $40.23 116,592
2023-03-10 $40.40 $40.53 $40.09 $40.11 $40.11 122,675
2023-03-09 $40.88 $40.95 $40.31 $40.42 $40.42 64,912
2023-03-08 $41.07 $41.27 $41.02 $41.16 $41.16 117,078
2023-03-07 $41.37 $41.37 $40.90 $40.95 $40.95 139,564
2023-03-06 $41.66 $41.81 $41.57 $41.61 $41.61 49,975
2023-03-03 $41.42 $41.75 $41.41 $41.71 $41.71 64,718
2023-03-02 $41.04 $41.46 $40.97 $41.42 $41.42 115,393
2023-03-01 $41.37 $41.38 $41.07 $41.16 $41.16 80,689
2023-02-28 $40.58 $40.65 $40.37 $40.41 $40.41 256,241
2023-02-27 $40.88 $40.96 $40.76 $40.84 $40.84 102,507
2023-02-24 $40.77 $40.83 $40.59 $40.75 $40.75 52,295
2023-02-23 $41.72 $41.80 $41.32 $41.53 $41.53 74,560
2023-02-22 $41.40 $41.46 $41.21 $41.28 $41.28 73,840
2023-02-21 $41.73 $41.93 $41.50 $41.50 $41.50 135,442
2023-02-17 $41.75 $41.98 $41.68 $41.96 $41.96 61,987
2023-02-16 $41.90 $42.33 $41.87 $42.09 $42.09 86,658
2023-02-15 $41.85 $42.08 $41.79 $42.01 $42.01 103,940
2023-02-14 $42.06 $42.40 $42.04 $42.29 $42.29 296,874
2023-02-13 $42.06 $42.39 $41.97 $42.25 $42.25 589,229
2023-02-10 $41.98 $41.98 $41.76 $41.88 $41.88 69,104
2023-02-09 $42.51 $42.51 $42.03 $42.18 $42.18 69,865
2023-02-08 $42.22 $42.31 $41.96 $42.23 $42.23 80,219
2023-02-07 $42.02 $42.21 $41.81 $42.10 $42.10 75,100
2023-02-06 $41.83 $42.05 $41.75 $41.95 $41.95 170,795
2023-02-03 $42.94 $42.98 $42.44 $42.45 $42.45 331,862
2023-02-02 $43.54 $43.54 $43.04 $43.24 $43.24 61,428
2023-02-01 $43.48 $43.65 $43.05 $43.65 $43.65 152,580
2023-01-31 $43.24 $43.50 $43.18 $43.45 $43.45 126,477
2023-01-30 $43.73 $43.86 $43.58 $43.58 $43.58 111,702
2023-01-27 $44.52 $44.52 $44.25 $44.34 $44.34 108,871
2023-01-26 $44.82 $44.98 $44.66 $44.88 $44.88 160,002
2023-01-25 $44.34 $44.63 $44.14 $44.58 $44.58 75,820
2023-01-24 $44.46 $44.68 $44.35 $44.57 $44.57 85,893
2023-01-23 $44.52 $44.81 $44.41 $44.72 $44.72 71,653
2023-01-20 $44.03 $44.41 $44.01 $44.40 $44.40 127,914
2023-01-19 $43.69 $44.01 $43.69 $43.95 $43.95 59,424
2023-01-18 $44.00 $44.00 $43.50 $43.50 $43.50 74,336
2023-01-17 $43.71 $43.77 $43.55 $43.73 $43.73 253,613
2023-01-13 $43.58 $43.80 $43.52 $43.73 $43.73 89,577
2023-01-12 $43.44 $43.62 $43.10 $43.57 $43.57 1,154,618
2023-01-11 $43.04 $43.35 $42.99 $43.33 $43.33 98,818
2023-01-10 $42.97 $43.20 $42.87 $43.20 $43.20 108,978
2023-01-09 $43.16 $43.27 $42.95 $42.95 $42.95 64,323
2023-01-06 $42.22 $42.84 $42.21 $42.78 $42.78 77,144
2023-01-05 $41.80 $42.05 $41.80 $41.89 $41.89 45,350
2023-01-04 $41.72 $42.14 $41.64 $42.10 $42.10 79,847
2023-01-03 $41.58 $41.76 $41.37 $41.46 $41.46 102,895
2022-12-30 $41.31 $41.46 $40.96 $41.04 $41.04 125,391
2022-12-29 $41.41 $41.65 $41.38 $41.51 $41.51 90,819
2022-12-28 $41.35 $41.48 $41.01 $41.09 $41.09 130,212
2022-12-27 $41.18 $41.58 $41.16 $41.52 $41.52 70,133
2022-12-23 $40.67 $40.75 $40.50 $40.64 $40.64 85,698
2022-12-22 $40.86 $40.96 $40.49 $40.76 $40.76 114,280
2022-12-21 $40.66 $41.16 $40.64 $41.16 $41.16 114,867
2022-12-20 $40.59 $40.92 $40.59 $40.76 $40.76 137,366
2022-12-19 $40.90 $40.90 $40.66 $40.71 $40.71 214,821
2022-12-16 $40.82 $40.90 $40.68 $40.68 $40.68 96,404
2022-12-15 $41.10 $41.13 $40.59 $40.63 $40.63 159,953
2022-12-14 $41.23 $41.54 $41.17 $41.27 $41.27 119,334
2022-12-13 $41.58 $41.64 $41.06 $41.11 $41.11 116,032
2022-12-12 $42.07 $42.19 $41.80 $42.03 $40.83 114,855
2022-12-09 $42.21 $42.40 $41.99 $42.08 $40.88 96,925
2022-12-08 $42.25 $42.48 $42.21 $42.29 $41.08 93,285
2022-12-07 $42.10 $42.20 $41.99 $42.04 $40.84 45,864
2022-12-06 $42.42 $42.55 $42.24 $42.32 $41.11 121,268
2022-12-05 $42.77 $42.78 $42.31 $42.40 $41.19 96,602
2022-12-02 $42.52 $43.11 $42.52 $42.99 $41.77 77,728
2022-12-01 $43.14 $43.22 $42.82 $43.01 $41.78 139,955
2022-11-30 $42.98 $43.31 $42.68 $43.31 $42.08 201,222
2022-11-29 $42.06 $42.23 $42.01 $42.06 $40.86 135,501
2022-11-28 $41.45 $41.80 $41.44 $41.47 $40.29 34,632
2022-11-25 $41.72 $41.72 $41.55 $41.59 $40.41 26,323
2022-11-23 $41.42 $41.80 $41.42 $41.78 $40.59 89,307
2022-11-22 $41.26 $41.47 $41.26 $41.40 $40.22 56,415
2022-11-21 $41.08 $41.25 $41.02 $41.16 $39.99 119,959
2022-11-18 $41.55 $41.59 $41.35 $41.47 $41.47 66,404
2022-11-17 $41.09 $41.85 $41.09 $41.85 $41.85 78,260
2022-11-16 $42.10 $42.10 $41.73 $41.87 $41.87 169,896
2022-11-15 $42.84 $42.89 $42.33 $42.53 $42.53 52,300
2022-11-14 $42.09 $42.27 $41.87 $42.05 $42.05 84,366
2022-11-11 $41.93 $42.22 $41.86 $42.10 $42.10 150,289
2022-11-10 $41.15 $41.56 $41.05 $41.47 $41.47 91,599
2022-11-09 $40.59 $40.68 $40.19 $40.28 $40.28 83,028
2022-11-08 $40.59 $40.88 $40.48 $40.78 $40.78 72,973
2022-11-07 $40.74 $40.74 $40.37 $40.43 $40.43 85,291
2022-11-04 $40.22 $40.34 $39.80 $40.32 $40.32 101,589
2022-11-03 $38.37 $38.88 $38.32 $38.79 $38.79 96,548
2022-11-02 $38.79 $39.27 $38.45 $38.53 $38.53 198,777
2022-11-01 $38.93 $39.05 $38.62 $38.86 $38.86 199,862
2022-10-31 $37.95 $38.23 $37.93 $38.04 $38.04 233,671
2022-10-28 $38.26 $38.64 $38.21 $38.64 $38.64 53,145
2022-10-27 $39.02 $39.19 $38.79 $38.89 $38.89 78,972
2022-10-26 $38.61 $39.28 $38.61 $39.09 $39.09 147,753
2022-10-25 $38.36 $38.70 $38.35 $38.68 $38.68 119,321
2022-10-24 $37.99 $38.26 $37.83 $38.13 $38.13 124,321
2022-10-21 $38.92 $39.55 $38.90 $39.55 $39.55 104,202
2022-10-20 $39.07 $39.56 $39.00 $39.10 $39.10 140,010
2022-10-19 $38.77 $39.00 $38.59 $38.63 $38.63 239,458
2022-10-18 $39.44 $39.45 $38.92 $39.08 $39.08 144,628
2022-10-17 $38.90 $39.23 $38.90 $39.07 $39.07 84,682
2022-10-14 $38.89 $38.95 $38.19 $38.25 $38.25 118,625
2022-10-13 $37.54 $38.80 $37.51 $38.78 $38.78 277,089
2022-10-12 $38.43 $38.53 $38.32 $38.42 $38.42 120,990
2022-10-11 $38.49 $38.71 $38.20 $38.29 $38.29 115,547
2022-10-10 $39.02 $39.02 $38.69 $38.72 $38.72 109,627
2022-10-07 $39.56 $39.60 $39.09 $39.16 $39.16 102,952
2022-10-06 $39.96 $40.12 $39.89 $39.97 $39.97 77,973
2022-10-05 $39.97 $40.32 $39.80 $40.10 $40.10 111,469
2022-10-04 $39.74 $40.23 $39.74 $40.12 $40.12 119,418
2022-10-03 $38.52 $39.07 $38.51 $38.99 $38.99 110,412
2022-09-30 $38.46 $38.76 $38.38 $38.43 $38.43 58,285
2022-09-29 $38.75 $38.77 $38.36 $38.59 $38.59 158,614
2022-09-28 $38.93 $39.56 $38.84 $39.44 $39.44 157,237
2022-09-27 $39.56 $39.56 $39.00 $39.09 $39.09 155,182
2022-09-26 $39.33 $39.47 $39.00 $39.17 $39.17 153,609
2022-09-23 $40.18 $40.18 $39.73 $39.90 $39.90 88,940
2022-09-22 $41.03 $41.14 $40.84 $40.87 $40.87 115,524
2022-09-21 $41.40 $41.57 $41.00 $41.05 $41.05 815,975
2022-09-20 $41.71 $41.83 $41.49 $41.71 $41.71 58,315
2022-09-19 $41.50 $41.80 $41.46 $41.79 $41.79 139,507
2022-09-16 $41.77 $41.89 $41.61 $41.83 $41.83 60,931
2022-09-15 $42.22 $42.37 $42.00 $42.09 $42.09 48,450
2022-09-14 $42.68 $42.71 $42.45 $42.57 $42.57 61,070
2022-09-13 $42.78 $42.89 $42.18 $42.26 $42.26 140,173
2022-09-12 $43.29 $43.58 $43.26 $43.47 $43.47 64,597
2022-09-09 $42.91 $43.13 $42.91 $43.04 $43.04 42,343
2022-09-08 $42.51 $42.58 $42.16 $42.56 $42.56 82,864
2022-09-07 $42.39 $42.89 $42.37 $42.88 $42.88 119,063
2022-09-06 $42.82 $42.82 $42.40 $42.52 $42.52 143,282
2022-09-02 $42.74 $43.01 $42.42 $42.48 $42.48 111,176
2022-09-01 $42.86 $42.92 $42.55 $42.86 $42.86 123,330
2022-08-31 $43.30 $43.39 $43.05 $43.07 $43.07 58,678
2022-08-30 $43.55 $43.55 $42.89 $43.05 $43.05 101,771
2022-08-29 $43.47 $43.56 $43.27 $43.31 $43.31 77,083
2022-08-26 $44.30 $44.34 $43.44 $43.46 $43.46 108,799
2022-08-25 $43.60 $44.03 $43.51 $44.02 $44.02 170,002
2022-08-24 $43.09 $43.46 $43.03 $43.30 $43.30 203,980
2022-08-23 $43.28 $43.41 $43.21 $43.33 $43.33 53,967
2022-08-22 $43.22 $43.23 $43.07 $43.09 $43.09 61,518
2022-08-19 $43.42 $43.51 $43.26 $43.32 $43.32 61,528
2022-08-18 $43.68 $43.83 $43.45 $43.59 $43.59 81,205
2022-08-17 $43.88 $44.03 $43.75 $43.89 $43.89 70,071
2022-08-16 $43.83 $44.07 $43.83 $43.98 $43.98 69,097
2022-08-15 $43.85 $43.96 $43.75 $43.82 $43.82 145,641
2022-08-12 $43.91 $44.19 $43.81 $44.14 $44.14 96,491
2022-08-11 $43.85 $44.13 $43.55 $43.69 $43.69 103,499
2022-08-10 $43.37 $43.60 $43.23 $43.53 $43.53 38,318
2022-08-09 $43.16 $43.21 $42.94 $43.02 $43.02 184,493
2022-08-08 $43.18 $43.42 $43.16 $43.26 $43.26 130,074
2022-08-05 $42.75 $43.08 $42.66 $43.01 $43.01 92,776
2022-08-04 $42.93 $43.05 $42.83 $43.05 $43.05 60,937
2022-08-03 $42.63 $42.83 $42.45 $42.80 $42.80 92,750
2022-08-02 $42.54 $42.95 $42.37 $42.58 $42.58 91,581
2022-08-01 $42.81 $43.07 $42.61 $42.83 $42.83 95,384
2022-07-29 $42.87 $43.17 $42.74 $43.17 $43.17 82,971
2022-07-28 $43.12 $43.17 $42.65 $43.07 $43.07 125,922
2022-07-27 $42.53 $43.15 $42.53 $42.94 $42.94 95,198
2022-07-26 $42.58 $42.70 $42.23 $42.27 $42.27 139,242
2022-07-25 $42.78 $42.83 $42.63 $42.78 $42.78 124,684
2022-07-22 $42.83 $42.95 $42.35 $42.46 $42.46 545,496
2022-07-21 $42.75 $43.16 $42.72 $43.06 $43.06 84,597
2022-07-20 $42.61 $42.79 $42.49 $42.73 $42.73 139,389
2022-07-19 $42.62 $42.88 $42.62 $42.88 $42.88 66,539
2022-07-18 $42.42 $42.47 $41.98 $42.09 $42.09 92,478
2022-07-15 $41.54 $41.85 $41.30 $41.78 $41.78 105,877
2022-07-14 $41.36 $41.65 $41.16 $41.59 $41.59 73,944
2022-07-13 $41.41 $41.99 $41.36 $41.83 $41.83 113,032
2022-07-12 $41.80 $42.13 $41.80 $41.88 $41.88 202,146
2022-07-11 $41.93 $42.15 $41.81 $41.95 $41.95 50,474
2022-07-08 $42.67 $42.92 $42.50 $42.68 $42.68 64,052
2022-07-07 $42.57 $42.84 $42.57 $42.77 $42.77 150,188
2022-07-06 $41.83 $42.07 $41.59 $41.91 $41.91 188,549
2022-07-05 $41.80 $42.15 $41.55 $42.11 $42.11 114,847
2022-07-01 $42.66 $42.80 $42.30 $42.76 $42.76 197,978
2022-06-30 $42.49 $43.02 $42.35 $42.92 $42.92 94,027
2022-06-29 $43.33 $43.33 $43.02 $43.16 $43.16 60,468
2022-06-28 $43.83 $43.98 $43.36 $43.36 $43.36 43,028
2022-06-27 $43.35 $43.49 $43.19 $43.29 $43.29 165,877
2022-06-24 $42.58 $43.00 $42.58 $43.00 $43.00 120,398
2022-06-23 $42.34 $42.50 $42.02 $42.31 $42.31 123,656
2022-06-22 $42.26 $42.62 $42.23 $42.36 $42.36 89,656
2022-06-21 $43.08 $43.35 $43.05 $43.25 $43.25 106,522
2022-06-17 $42.83 $43.01 $42.50 $42.74 $42.74 115,260
2022-06-16 $42.93 $43.00 $42.55 $42.72 $42.72 188,146
2022-06-15 $43.92 $44.38 $43.56 $44.09 $44.09 105,873
2022-06-14 $43.65 $43.82 $43.42 $43.70 $43.70 119,702
2022-06-13 $43.82 $43.82 $43.07 $43.17 $43.17 346,432
2022-06-10 $44.92 $44.98 $44.46 $44.47 $44.47 198,854
2022-06-09 $45.66 $45.76 $45.04 $45.04 $45.04 122,553
2022-06-08 $46.48 $46.62 $46.28 $46.44 $45.98 161,434
2022-06-07 $46.18 $46.53 $46.12 $46.45 $45.99 85,840
2022-06-06 $46.57 $46.87 $46.14 $46.22 $45.76 171,212
2022-06-03 $46.41 $46.47 $45.98 $46.13 $45.67 106,747
2022-06-02 $46.33 $46.95 $46.25 $46.88 $46.41 988,429
2022-06-01 $46.78 $46.89 $46.10 $46.30 $45.84 47,113
2022-05-31 $47.04 $47.05 $46.63 $46.63 $46.17 124,157
2022-05-27 $45.92 $46.04 $45.80 $46.03 $45.57 39,815
2022-05-26 $45.04 $45.80 $45.04 $45.58 $45.13 201,940
2022-05-25 $44.65 $45.21 $44.65 $45.10 $44.65 67,750
2022-05-24 $45.05 $45.05 $44.50 $44.82 $44.37 61,559
2022-05-23 $45.40 $45.68 $45.38 $45.60 $45.15 46,746
2022-05-20 $45.61 $45.61 $44.81 $45.37 $44.92 63,094
2022-05-19 $44.83 $45.33 $44.83 $45.07 $44.62 91,548
2022-05-18 $45.25 $45.25 $44.59 $44.64 $44.20 81,973
2022-05-17 $45.50 $45.54 $45.07 $45.41 $44.96 76,455
2022-05-16 $44.54 $44.76 $44.40 $44.53 $44.09 113,763
2022-05-13 $44.12 $44.77 $44.12 $44.73 $44.29 171,134
2022-05-12 $43.83 $44.19 $43.45 $43.73 $43.30 294,360
2022-05-11 $44.58 $44.80 $43.96 $44.05 $43.61 211,328
2022-05-10 $44.68 $44.69 $44.00 $44.36 $43.91 123,537
2022-05-09 $44.52 $44.69 $44.04 $44.05 $43.61 180,730
2022-05-06 $45.16 $45.45 $44.98 $45.25 $44.80 353,362
2022-05-05 $46.15 $46.19 $45.06 $45.60 $45.15 78,263
2022-05-04 $46.24 $46.97 $45.96 $46.91 $46.44 70,366
2022-05-03 $46.45 $46.57 $46.25 $46.57 $46.11 101,128
2022-05-02 $45.90 $46.24 $45.65 $46.12 $45.66 85,933
2022-04-29 $46.63 $46.85 $46.08 $46.13 $45.67 104,196
2022-04-28 $46.21 $46.56 $45.82 $46.42 $45.96 116,878
2022-04-27 $45.49 $45.84 $45.40 $45.72 $45.27 184,154
2022-04-26 $45.53 $45.58 $44.96 $45.00 $44.55 133,829
2022-04-25 $45.79 $46.05 $45.52 $45.91 $45.45 134,401
2022-04-22 $46.91 $47.19 $46.46 $46.52 $46.06 141,899
2022-04-21 $47.60 $47.60 $46.63 $46.65 $46.19 71,042
2022-04-20 $47.72 $47.76 $47.52 $47.52 $47.05 66,230
2022-04-19 $47.52 $47.80 $47.46 $47.80 $47.32 59,867
2022-04-18 $47.95 $48.28 $47.77 $48.00 $47.52 85,890
2022-04-14 $48.42 $48.42 $48.07 $48.14 $47.66 47,217
2022-04-13 $48.03 $48.50 $48.03 $48.34 $47.86 67,493
2022-04-12 $48.31 $48.31 $47.72 $47.85 $47.37 56,260
2022-04-11 $48.38 $48.51 $48.08 $48.22 $47.74 57,092
2022-04-08 $48.65 $48.94 $48.63 $48.70 $48.22 49,210
2022-04-07 $48.54 $48.66 $48.25 $48.50 $48.02 36,334
2022-04-06 $49.10 $49.15 $48.74 $48.96 $48.47 30,784
2022-04-05 $49.92 $49.92 $49.18 $49.31 $48.82 42,916
2022-04-04 $49.67 $50.07 $49.63 $49.93 $49.43 56,849
2022-04-01 $49.19 $49.45 $49.01 $49.26 $48.77 78,221
2022-03-31 $48.77 $48.83 $48.38 $48.39 $47.91 33,245
2022-03-30 $48.91 $49.32 $48.91 $49.06 $48.57 103,576
2022-03-29 $49.17 $49.34 $49.02 $49.22 $48.73 78,066
2022-03-28 $48.34 $48.60 $48.13 $48.60 $48.12 61,570
2022-03-25 $48.23 $48.43 $48.10 $48.43 $47.95 37,217
2022-03-24 $48.66 $48.82 $48.22 $48.74 $48.26 346,334
2022-03-23 $48.03 $48.70 $48.03 $48.28 $47.80 47,067
2022-03-22 $48.33 $48.80 $48.33 $48.63 $48.15 48,901
2022-03-21 $47.94 $48.08 $47.62 $47.92 $47.44 109,266
2022-03-18 $47.79 $48.82 $47.75 $48.82 $48.33 88,237
2022-03-17 $47.75 $48.05 $47.43 $48.01 $47.53 107,655
2022-03-16 $46.78 $48.44 $46.78 $48.44 $47.96 122,907
2022-03-15 $44.78 $45.38 $44.63 $45.35 $44.90 127,208
2022-03-14 $46.00 $46.22 $45.30 $45.47 $45.02 95,156
2022-03-11 $47.41 $47.45 $46.20 $46.35 $45.89 65,068
2022-03-10 $47.13 $47.21 $46.85 $47.13 $46.66 89,278
2022-03-09 $47.35 $47.92 $47.30 $47.83 $47.35 160,003
2022-03-08 $47.19 $47.59 $46.78 $47.09 $46.62 149,459
2022-03-07 $47.82 $48.03 $46.87 $47.01 $46.54 85,974
2022-03-04 $48.58 $48.64 $48.06 $48.21 $47.73 136,073
2022-03-03 $49.62 $49.62 $48.92 $49.08 $48.59 60,656
2022-03-02 $49.36 $49.56 $48.97 $49.38 $48.89 95,749
2022-03-01 $49.56 $49.56 $48.88 $49.10 $48.61 52,505
2022-02-28 $49.54 $49.91 $49.29 $49.91 $49.41 47,525
2022-02-25 $49.60 $50.26 $49.41 $50.21 $49.71 64,008
2022-02-24 $48.22 $49.37 $48.05 $49.34 $48.85 60,748
2022-02-23 $50.80 $50.83 $50.05 $50.12 $49.62 69,033
2022-02-22 $50.87 $51.00 $50.48 $50.71 $50.21 65,856
2022-02-18 $51.47 $51.47 $51.04 $51.21 $50.70 102,025
2022-02-17 $51.65 $51.69 $51.31 $51.39 $50.88 32,567
2022-02-16 $51.48 $52.11 $51.46 $51.83 $51.31 37,487
2022-02-15 $51.58 $51.69 $51.39 $51.60 $51.09 47,679
2022-02-14 $51.12 $51.12 $50.63 $50.99 $50.48 37,316
2022-02-11 $52.05 $52.24 $51.34 $51.42 $50.91 48,034
2022-02-10 $51.74 $52.59 $51.74 $52.07 $51.55 47,663
2022-02-09 $51.84 $52.33 $51.84 $52.33 $51.81 59,447
2022-02-08 $51.15 $51.43 $51.15 $51.32 $50.81 30,446
2022-02-07 $50.64 $50.98 $50.62 $50.74 $50.24 66,905
2022-02-04 $50.48 $50.85 $50.32 $50.60 $50.10 53,395
2022-02-03 $50.45 $50.68 $50.36 $50.49 $49.99 52,864
2022-02-02 $51.14 $51.14 $50.65 $50.96 $50.45 44,652
2022-02-01 $50.89 $51.01 $50.60 $51.01 $50.50 45,952
2022-01-31 $50.18 $50.86 $50.18 $50.83 $50.32 56,413
2022-01-28 $49.29 $49.65 $49.05 $49.62 $49.13 116,167
2022-01-27 $49.78 $49.81 $49.27 $49.29 $48.80 64,671
2022-01-26 $50.41 $50.54 $49.67 $49.82 $49.32 58,405
2022-01-25 $50.19 $50.57 $49.99 $50.35 $49.85 67,140
2022-01-24 $50.20 $50.42 $49.37 $50.39 $49.89 122,005
2022-01-21 $51.76 $51.76 $51.16 $51.21 $50.70 173,800
2022-01-20 $52.18 $52.46 $51.76 $51.79 $51.28 61,513
2022-01-19 $52.02 $52.05 $51.79 $51.79 $51.28 45,577
2022-01-18 $51.25 $51.63 $51.25 $51.48 $50.97 46,011
2022-01-14 $52.10 $52.41 $52.08 $52.29 $51.77 58,467
2022-01-13 $52.72 $52.78 $52.38 $52.39 $51.87 62,733
2022-01-12 $52.57 $52.80 $52.49 $52.73 $52.21 56,910
2022-01-11 $51.83 $52.35 $51.68 $52.29 $51.77 75,819
2022-01-10 $51.46 $51.46 $51.04 $51.34 $50.83 41,721
2022-01-07 $51.08 $51.37 $51.03 $51.28 $50.77 65,919
2022-01-06 $50.86 $51.19 $50.79 $50.86 $50.35 137,966
2022-01-05 $51.31 $51.52 $50.75 $50.83 $50.32 70,286
2022-01-04 $51.43 $51.48 $51.24 $51.32 $50.81 41,135
2022-01-03 $51.59 $51.69 $51.44 $51.67 $51.16 102,334
2021-12-31 $51.23 $51.46 $51.05 $51.13 $50.62 39,050
2021-12-30 $50.83 $51.34 $50.83 $51.21 $50.70 98,455
2021-12-29 $51.09 $51.09 $50.76 $51.00 $50.46 69,739
2021-12-28 $51.26 $51.26 $51.03 $51.03 $50.49 62,451
2021-12-27 $50.93 $51.35 $50.93 $51.27 $50.73 57,788
2021-12-23 $50.83 $51.01 $50.69 $51.00 $50.46 50,218
2021-12-22 $50.23 $50.55 $50.20 $50.51 $49.98 85,099
2021-12-21 $49.83 $50.28 $49.83 $50.28 $49.75 88,172
2021-12-20 $49.46 $49.52 $49.21 $49.42 $48.90 164,963
2021-12-17 $50.23 $50.37 $50.06 $50.12 $49.59 192,312
2021-12-16 $50.71 $50.77 $50.30 $50.45 $49.92 243,708
2021-12-15 $50.04 $50.31 $49.60 $50.29 $49.76 88,384
2021-12-14 $49.97 $50.13 $49.84 $50.13 $49.60 79,049
2021-12-13 $50.46 $50.55 $49.97 $49.97 $49.45 45,778
2021-12-10 $51.63 $51.66 $51.45 $51.57 $50.12 40,663
2021-12-09 $51.57 $51.77 $51.54 $51.61 $50.16 35,338
2021-12-08 $51.47 $51.91 $51.47 $51.77 $50.31 39,098
2021-12-07 $51.45 $51.78 $51.45 $51.58 $50.13 63,022
2021-12-06 $50.97 $51.17 $50.68 $51.07 $49.64 80,521
2021-12-03 $51.23 $51.40 $50.81 $50.96 $49.53 53,892
2021-12-02 $51.05 $51.46 $51.03 $51.28 $49.84 65,511
2021-12-01 $51.12 $51.48 $50.57 $50.58 $49.16 44,395
2021-11-30 $50.45 $50.70 $50.04 $50.47 $49.05 54,425
2021-11-29 $50.42 $50.49 $50.02 $50.09 $48.69 70,819
2021-11-26 $50.25 $50.25 $49.60 $49.84 $48.44 83,672
2021-11-24 $51.02 $51.25 $50.95 $51.19 $49.76 53,196
2021-11-23 $51.47 $51.47 $51.14 $51.25 $49.81 35,742
2021-11-22 $51.68 $51.73 $51.31 $51.31 $49.87 60,905
2021-11-19 $51.84 $51.96 $51.65 $51.68 $50.23 78,488
2021-11-18 $51.66 $51.85 $51.43 $51.65 $50.20 65,451
2021-11-17 $52.57 $52.57 $52.14 $52.31 $50.84 38,647
2021-11-16 $52.41 $52.47 $52.22 $52.40 $50.93 68,860
2021-11-15 $52.57 $52.90 $52.36 $52.43 $50.96 107,219
2021-11-12 $52.34 $52.57 $52.30 $52.51 $51.04 34,090
2021-11-11 $52.04 $52.40 $52.04 $52.31 $50.84 40,335
2021-11-10 $51.86 $51.93 $51.43 $51.50 $50.06 31,722
2021-11-09 $52.08 $52.14 $51.81 $51.89 $50.44 57,284
2021-11-08 $52.09 $52.23 $52.01 $52.17 $50.71 59,470
2021-11-05 $51.71 $51.75 $51.47 $51.63 $50.18 81,935
2021-11-04 $51.62 $51.90 $51.40 $51.57 $50.12 69,071
2021-11-03 $51.36 $51.72 $51.24 $51.70 $50.25 56,828
2021-11-02 $51.30 $51.35 $51.15 $51.21 $49.77 60,925
2021-11-01 $51.38 $51.83 $51.38 $51.83 $50.38 64,194
2021-10-29 $51.44 $51.45 $51.22 $51.44 $50.00 48,637
2021-10-28 $51.70 $51.94 $51.63 $51.94 $50.48 28,907
2021-10-27 $52.25 $52.50 $52.13 $52.13 $50.67 111,726
2021-10-26 $52.88 $52.88 $52.44 $52.49 $51.02 1,997,682
2021-10-25 $52.74 $52.88 $52.64 $52.76 $51.28 148,122
2021-10-22 $52.64 $52.96 $52.42 $52.57 $51.10 90,178
2021-10-21 $52.71 $52.78 $52.58 $52.70 $51.22 37,298
2021-10-20 $53.13 $53.16 $52.99 $53.04 $51.55 25,476
2021-10-19 $52.85 $53.19 $52.83 $53.19 $51.69 21,599
2021-10-18 $52.22 $52.59 $52.22 $52.52 $51.05 26,444
2021-10-15 $52.25 $52.65 $52.25 $52.52 $51.05 43,043
2021-10-14 $51.92 $52.07 $51.84 $52.07 $50.61 142,458
2021-10-13 $51.70 $51.94 $51.55 $51.90 $50.45 31,565
2021-10-12 $51.32 $51.46 $51.21 $51.21 $49.77 40,126
2021-10-11 $51.51 $51.53 $51.09 $51.09 $49.66 28,959
2021-10-08 $51.62 $51.68 $51.50 $51.62 $50.17 30,795
2021-10-07 $51.69 $51.97 $51.65 $51.84 $50.38 26,072
2021-10-06 $50.64 $50.97 $50.46 $50.92 $49.49 27,979
2021-10-05 $51.24 $51.61 $51.24 $51.46 $50.02 34,932
2021-10-04 $51.13 $51.13 $50.66 $50.82 $49.40 77,526
2021-10-01 $51.45 $51.70 $51.22 $51.63 $50.18 39,487
2021-09-30 $51.65 $51.91 $51.46 $51.60 $50.15 29,669
2021-09-29 $51.40 $51.48 $51.09 $51.09 $49.66 49,165
2021-09-28 $51.78 $51.78 $51.34 $51.39 $49.95 32,108
2021-09-27 $51.98 $52.23 $51.84 $52.11 $50.65 56,685
2021-09-24 $52.09 $52.28 $52.09 $52.14 $50.68 35,694
2021-09-23 $52.71 $52.94 $52.63 $52.86 $51.38 35,057
2021-09-22 $52.33 $52.92 $52.33 $52.69 $51.21 46,568
2021-09-21 $51.81 $51.98 $51.72 $51.80 $50.35 42,833
2021-09-20 $51.61 $51.67 $50.94 $51.36 $49.92 56,220
2021-09-17 $52.70 $52.75 $52.54 $52.68 $51.20 25,859
2021-09-16 $52.70 $52.85 $52.55 $52.84 $51.36 41,991
2021-09-15 $53.34 $53.57 $53.21 $53.52 $52.02 39,442
2021-09-14 $53.87 $53.87 $53.46 $53.50 $52.00 53,395
2021-09-13 $53.85 $54.11 $53.82 $54.05 $52.53 43,042
2021-09-10 $54.26 $54.28 $53.82 $53.84 $52.33 41,509
2021-09-09 $53.80 $54.03 $53.78 $53.96 $52.45 48,768
2021-09-08 $54.03 $54.03 $53.63 $53.73 $52.22 53,328
2021-09-07 $54.25 $54.58 $54.25 $54.46 $52.93 40,604
2021-09-03 $54.00 $54.32 $54.00 $54.22 $52.70 41,153
2021-09-02 $54.00 $54.00 $53.63 $53.63 $52.13 53,672
2021-09-01 $53.78 $54.13 $53.78 $54.01 $52.50 33,627
2021-08-31 $53.49 $53.51 $53.34 $53.41 $51.91 58,664
2021-08-30 $52.59 $52.77 $52.52 $52.66 $51.18 51,419
2021-08-27 $52.12 $52.44 $52.01 $52.44 $50.97 43,749
2021-08-26 $52.01 $52.04 $51.75 $51.75 $50.30 34,380
2021-08-25 $52.14 $52.29 $52.03 $52.25 $50.79 43,197
2021-08-24 $51.85 $52.20 $51.85 $52.17 $50.71 36,472
2021-08-23 $51.09 $51.54 $51.09 $51.48 $50.04 35,828
2021-08-20 $50.44 $50.63 $50.44 $50.52 $49.10 44,709
2021-08-19 $50.56 $50.96 $50.56 $50.82 $49.40 46,253
2021-08-18 $51.95 $52.02 $51.60 $51.60 $50.15 39,687
2021-08-17 $51.63 $51.85 $51.39 $51.57 $50.12 104,410
2021-08-16 $52.15 $52.32 $52.07 $52.27 $50.81 45,305
2021-08-13 $52.35 $52.49 $52.22 $52.49 $51.02 27,763
2021-08-12 $52.67 $52.67 $52.45 $52.55 $51.08 37,098
2021-08-11 $52.91 $53.01 $52.73 $52.97 $51.49 27,212
2021-08-10 $52.71 $52.71 $52.52 $52.59 $51.12 26,382
2021-08-09 $52.68 $52.87 $52.68 $52.69 $51.21 53,753
2021-08-06 $52.68 $52.72 $52.50 $52.61 $51.14 16,104
2021-08-05 $53.19 $53.24 $53.10 $53.13 $51.65 31,647
2021-08-04 $53.39 $53.43 $53.12 $53.21 $51.72 30,036
2021-08-03 $52.42 $52.95 $52.42 $52.94 $51.46 24,371
2021-08-02 $52.52 $52.62 $52.36 $52.46 $50.99 94,091
2021-07-30 $52.17 $52.27 $51.93 $52.05 $50.59 84,426
2021-07-29 $52.11 $52.35 $52.02 $52.18 $50.72 25,800
2021-07-28 $51.37 $52.13 $51.34 $52.05 $50.59 77,849
2021-07-27 $50.59 $50.81 $50.23 $50.81 $49.39 49,400
2021-07-26 $51.73 $52.12 $51.68 $51.72 $50.27 611,404
2021-07-23 $52.44 $52.46 $52.18 $52.33 $50.86 91,221
2021-07-22 $53.09 $53.09 $52.82 $52.92 $51.44 19,778
2021-07-21 $52.26 $52.82 $52.26 $52.82 $51.34 138,127
2021-07-20 $52.14 $52.63 $52.13 $52.53 $51.06 54,144
2021-07-19 $52.43 $52.43 $52.10 $52.24 $50.78 59,995
2021-07-16 $53.64 $53.64 $53.15 $53.19 $51.70 34,345
2021-07-15 $53.76 $53.83 $53.51 $53.66 $52.16 35,753
2021-07-14 $53.57 $53.57 $53.32 $53.40 $51.90 51,501
2021-07-13 $53.29 $53.54 $53.19 $53.20 $51.71 38,857
2021-07-12 $53.10 $53.35 $53.05 $53.24 $51.75 31,258
2021-07-09 $53.06 $53.36 $53.00 $53.21 $51.72 30,576
2021-07-08 $52.65 $52.69 $52.39 $52.49 $51.02 38,994
2021-07-07 $53.80 $53.80 $53.36 $53.52 $52.02 34,997
2021-07-06 $53.52 $53.63 $53.18 $53.36 $51.86 63,608
2021-07-02 $53.79 $54.00 $53.77 $53.94 $52.43 24,856
2021-07-01 $54.15 $54.15 $53.71 $53.96 $52.45 69,725
2021-06-30 $54.07 $54.25 $54.07 $54.19 $52.67 37,132
2021-06-29 $54.08 $54.35 $54.01 $54.33 $52.81 30,746
2021-06-28 $54.52 $54.61 $54.42 $54.48 $52.95 30,497
2021-06-25 $54.32 $54.41 $54.06 $54.19 $52.67 64,841
2021-06-24 $53.86 $54.10 $53.86 $53.97 $52.46 19,886
2021-06-23 $53.63 $53.80 $53.49 $53.53 $52.03 33,986
2021-06-22 $53.20 $53.42 $53.05 $53.40 $51.90 26,349
2021-06-21 $53.16 $53.47 $52.82 $53.36 $51.86 28,363
2021-06-18 $53.36 $53.39 $53.20 $53.20 $51.71 50,706
2021-06-17 $53.58 $53.78 $53.41 $53.63 $52.13 47,709
2021-06-16 $54.00 $54.02 $53.22 $53.22 $51.73 40,026
2021-06-15 $54.41 $54.41 $53.99 $54.05 $52.53 24,256
2021-06-14 $54.33 $54.52 $54.33 $54.40 $52.87 66,720
2021-06-11 $54.46 $54.69 $54.31 $54.47 $52.94 27,575
2021-06-10 $54.36 $54.65 $54.22 $54.50 $52.97 34,374
2021-06-09 $54.62 $54.65 $54.47 $54.47 $52.61 22,784
2021-06-08 $54.72 $54.72 $54.51 $54.64 $52.77 25,714
2021-06-07 $54.87 $54.94 $54.71 $54.94 $53.07 25,805
2021-06-04 $55.01 $55.17 $54.96 $55.13 $53.25 28,466
2021-06-03 $54.72 $54.77 $54.51 $54.62 $52.76 49,602
2021-06-02 $54.89 $55.15 $54.82 $55.08 $53.20 37,827
2021-06-01 $55.05 $55.12 $54.87 $54.98 $53.11 28,571
2021-05-28 $54.07 $54.45 $54.07 $54.36 $52.51 27,243
2021-05-27 $54.26 $54.39 $54.16 $54.30 $52.45 23,289
2021-05-26 $53.81 $54.01 $53.77 $54.01 $52.17 80,783
2021-05-25 $53.62 $53.67 $53.44 $53.49 $51.67 42,088
2021-05-24 $52.92 $53.14 $52.92 $52.95 $51.15 31,461
2021-05-21 $52.81 $52.81 $52.34 $52.39 $50.60 29,898
2021-05-20 $52.66 $53.05 $52.66 $52.92 $51.12 25,240
2021-05-19 $52.52 $53.04 $52.52 $52.84 $51.04 162,624
2021-05-18 $53.03 $53.31 $52.96 $53.03 $51.22 46,297
2021-05-17 $52.12 $52.39 $52.07 $52.32 $50.54 42,800
2021-05-14 $52.07 $52.54 $52.07 $52.43 $50.64 31,849
2021-05-13 $51.92 $52.03 $51.45 $51.68 $49.92 92,414
2021-05-12 $52.05 $52.21 $51.49 $51.56 $49.80 96,256
2021-05-11 $51.98 $52.87 $51.94 $52.81 $51.01 242,633
2021-05-10 $53.63 $53.63 $53.03 $53.03 $51.22 54,239
2021-05-07 $53.83 $54.28 $53.83 $54.04 $52.20 34,859
2021-05-06 $53.23 $53.59 $53.23 $53.55 $51.73 35,796
2021-05-05 $53.00 $53.22 $52.97 $53.07 $51.26 26,636
2021-05-04 $53.05 $53.08 $52.61 $52.86 $51.06 42,881
2021-05-03 $53.35 $53.55 $53.03 $53.35 $51.53 62,596
2021-04-30 $53.44 $53.60 $53.23 $53.38 $51.56 32,434
2021-04-29 $54.31 $54.31 $53.67 $53.97 $52.13 35,961
2021-04-28 $54.25 $54.47 $54.07 $54.25 $52.40 110,213
2021-04-27 $54.02 $54.20 $54.00 $54.00 $52.16 53,020
2021-04-26 $53.96 $54.19 $53.96 $54.13 $52.29 66,610
2021-04-23 $53.53 $53.98 $53.53 $53.93 $52.09 279,781
2021-04-22 $53.41 $53.41 $52.89 $52.99 $51.19 51,025
2021-04-21 $52.96 $53.53 $52.85 $53.53 $51.71 36,370
2021-04-20 $53.37 $53.42 $52.98 $53.06 $51.25 46,709
2021-04-19 $53.41 $53.61 $53.32 $53.37 $51.55 71,135
2021-04-16 $53.32 $53.55 $53.23 $53.35 $51.53 56,161
2021-04-15 $52.97 $53.10 $52.87 $53.02 $51.21 84,854
2021-04-14 $52.31 $52.60 $52.28 $52.30 $50.52 69,721
2021-04-13 $52.28 $52.42 $52.05 $52.19 $50.41 176,886
2021-04-12 $52.24 $52.37 $52.12 $52.37 $50.59 181,648
2021-04-09 $52.62 $52.73 $52.40 $52.73 $50.93 16,378
2021-04-08 $53.39 $53.45 $53.23 $53.27 $51.46 27,528
2021-04-07 $52.64 $52.75 $52.44 $52.62 $50.83 29,350
2021-04-06 $52.71 $53.26 $52.71 $53.05 $51.24 22,118
2021-04-05 $52.71 $52.95 $52.68 $52.79 $50.99 75,883
2021-04-01 $52.47 $52.68 $52.46 $52.48 $50.69 41,613
2021-03-31 $51.65 $52.15 $51.65 $52.03 $50.26 42,260
2021-03-30 $51.73 $52.07 $51.63 $51.90 $50.13 44,288
2021-03-29 $51.44 $51.62 $51.23 $51.38 $49.63 28,803
2021-03-26 $51.00 $51.55 $50.59 $51.52 $49.77 54,160
2021-03-25 $50.49 $50.66 $50.31 $50.59 $48.87 44,015
2021-03-24 $50.99 $51.08 $50.19 $50.20 $48.49 133,995
2021-03-23 $51.82 $51.95 $51.49 $51.49 $49.74 85,620
2021-03-22 $52.36 $52.66 $52.19 $52.54 $50.75 31,821
2021-03-19 $51.94 $52.50 $51.90 $52.50 $50.71 52,711
2021-03-18 $52.18 $52.33 $51.80 $51.84 $50.08 23,426
2021-03-17 $51.93 $52.76 $51.76 $52.50 $50.71 53,819
2021-03-16 $52.21 $52.50 $52.11 $52.31 $50.53 95,006
2021-03-15 $51.67 $52.02 $51.52 $52.02 $50.25 137,401
2021-03-12 $51.57 $51.73 $51.42 $51.67 $49.91 50,050
2021-03-11 $52.15 $52.55 $52.01 $52.45 $50.66 75,531
2021-03-10 $51.28 $51.31 $50.87 $51.12 $49.38 59,803
2021-03-09 $50.79 $51.38 $50.78 $51.17 $49.43 116,496
2021-03-08 $50.51 $50.69 $50.11 $50.11 $48.40 40,766
2021-03-05 $51.06 $51.34 $50.52 $51.18 $49.44 48,094
2021-03-04 $51.38 $51.64 $50.27 $50.55 $48.83 64,381
2021-03-03 $51.89 $52.05 $51.48 $51.69 $49.93 81,900
2021-03-02 $52.15 $52.15 $51.75 $51.83 $50.07 71,634
2021-03-01 $51.96 $52.42 $51.91 $52.31 $50.53 77,830
2021-02-26 $51.31 $51.41 $50.87 $51.16 $49.42 117,069
2021-02-25 $52.49 $52.58 $51.52 $51.64 $49.88 90,606
2021-02-24 $51.90 $52.51 $51.61 $52.48 $50.69 83,506
2021-02-23 $52.20 $52.91 $51.79 $52.77 $50.97 132,319
2021-02-22 $52.92 $53.20 $52.75 $52.75 $50.95 71,028
2021-02-19 $54.22 $54.50 $54.08 $54.25 $52.40 21,007
2021-02-18 $53.67 $53.78 $53.28 $53.74 $51.91 22,338
2021-02-17 $54.30 $54.51 $54.05 $54.48 $52.63 126,355
2021-02-16 $54.55 $54.63 $54.23 $54.33 $52.48 50,086
2021-02-12 $54.22 $54.43 $54.11 $54.27 $52.42 38,977
2021-02-11 $54.03 $54.39 $54.03 $54.32 $52.47 48,848
2021-02-10 $53.87 $53.94 $53.38 $53.64 $51.81 43,361
2021-02-09 $53.20 $53.65 $53.05 $53.60 $51.78 54,057
2021-02-08 $52.89 $53.19 $52.81 $53.19 $51.38 55,484
2021-02-05 $52.78 $53.06 $52.70 $52.99 $51.19 28,708
2021-02-04 $52.50 $52.56 $52.18 $52.56 $50.77 37,123
2021-02-03 $52.75 $52.99 $52.68 $52.85 $51.05 49,972
2021-02-02 $52.47 $52.54 $52.26 $52.49 $50.70 23,867
2021-02-01 $51.63 $51.90 $51.39 $51.90 $50.13 24,612
2021-01-29 $51.12 $51.15 $50.56 $50.71 $48.98 45,909
2021-01-28 $51.79 $52.27 $51.75 $52.10 $50.33 74,898
2021-01-27 $52.18 $52.51 $51.96 $51.96 $50.19 55,863
2021-01-26 $52.90 $53.08 $52.80 $53.05 $51.24 43,939
2021-01-25 $53.38 $53.39 $52.86 $53.23 $51.42 62,006
2021-01-22 $52.61 $52.89 $52.56 $52.82 $51.02 43,893
2021-01-21 $53.22 $53.28 $52.94 $53.24 $51.43 31,364
2021-01-20 $52.88 $53.09 $52.75 $53.04 $51.23 41,414
2021-01-19 $52.22 $52.53 $52.00 $52.03 $50.26 78,231
2021-01-15 $51.15 $51.15 $50.80 $50.81 $49.08 147,875
2021-01-14 $51.62 $51.93 $51.59 $51.60 $49.84 61,056
2021-01-13 $51.39 $51.59 $51.14 $51.42 $49.67 32,868
2021-01-12 $51.04 $51.17 $50.97 $51.16 $49.42 20,510
2021-01-11 $50.61 $50.87 $50.40 $50.68 $48.95 22,609
2021-01-08 $50.77 $51.17 $50.73 $51.14 $49.40 27,717
2021-01-07 $49.85 $49.98 $49.54 $49.92 $48.22 50,190
2021-01-06 $49.86 $50.38 $49.81 $49.88 $48.18 77,851
2021-01-05 $49.59 $50.20 $49.59 $50.10 $48.39 40,262
2021-01-04 $49.61 $49.82 $49.10 $49.27 $47.59 73,812
2020-12-31 $49.29 $49.32 $48.77 $49.13 $47.46 42,579
2020-12-30 $49.06 $49.19 $49.01 $49.03 $47.36 44,959
2020-12-29 $48.42 $48.54 $48.36 $48.40 $46.75 69,654
2020-12-28 $48.43 $48.43 $48.19 $48.20 $46.56 60,924
2020-12-24 $47.72 $47.84 $47.53 $47.84 $46.21 81,055
2020-12-23 $47.84 $48.04 $47.81 $47.93 $46.30 52,077
2020-12-22 $47.50 $47.50 $47.21 $47.29 $45.68 32,029
2020-12-21 $47.22 $47.70 $47.22 $47.50 $45.88 79,299
2020-12-18 $48.12 $48.12 $47.96 $48.04 $46.40 54,726
2020-12-17 $47.78 $47.93 $47.76 $47.89 $46.26 79,043
2020-12-16 $47.55 $47.70 $47.47 $47.62 $46.00 38,957
2020-12-15 $47.15 $47.43 $47.09 $47.43 $45.82 63,946
2020-12-14 $47.16 $47.19 $47.00 $47.01 $45.41 31,550
2020-12-11 $47.56 $47.65 $47.42 $47.53 $45.38 50,583
2020-12-10 $47.39 $48.01 $47.39 $48.01 $45.84 52,848
2020-12-09 $48.00 $48.00 $47.36 $47.58 $45.43 47,117
2020-12-08 $48.00 $48.11 $47.95 $48.10 $45.93 39,588
2020-12-07 $47.73 $47.99 $47.66 $47.81 $45.65 47,516
2020-12-04 $47.91 $47.91 $47.70 $47.81 $45.65 90,148
2020-12-03 $47.49 $47.71 $47.44 $47.54 $45.39 135,794
2020-12-02 $46.93 $47.17 $46.93 $47.05 $44.93 45,837
2020-12-01 $46.90 $47.29 $46.88 $47.12 $45.00 32,447
2020-11-30 $46.66 $46.66 $46.31 $46.31 $44.22 48,254
2020-11-27 $47.11 $47.29 $47.11 $47.17 $45.04 12,409
2020-11-25 $46.58 $46.78 $46.53 $46.78 $44.66 39,031
2020-11-24 $46.82 $47.17 $46.68 $47.17 $45.04 61,727
2020-11-23 $47.06 $47.19 $46.67 $46.77 $44.66 39,122
2020-11-20 $46.63 $46.83 $46.53 $46.73 $44.62 24,667
2020-11-19 $46.36 $46.67 $46.30 $46.64 $44.53 48,857
2020-11-18 $46.66 $46.80 $46.54 $46.54 $44.44 50,191
2020-11-17 $46.48 $46.83 $46.48 $46.74 $44.63 81,652
2020-11-16 $46.85 $46.94 $46.66 $46.78 $44.67 47,175
2020-11-13 $46.14 $46.24 $45.92 $46.22 $44.13 25,133
2020-11-12 $46.07 $46.28 $45.65 $45.71 $43.65 71,546
2020-11-11 $46.02 $46.34 $46.02 $46.26 $44.17 32,991
2020-11-10 $45.99 $46.17 $45.73 $45.91 $43.84 56,883
2020-11-09 $47.65 $47.65 $46.32 $46.32 $44.23 87,208
2020-11-06 $45.97 $46.44 $45.97 $46.31 $44.22 28,805
2020-11-05 $45.92 $46.18 $45.73 $46.06 $43.98 104,396
2020-11-04 $44.85 $45.54 $44.84 $45.40 $43.35 110,294
2020-11-03 $44.21 $44.43 $44.14 $44.23 $42.23 61,878
2020-11-02 $44.23 $44.23 $43.88 $44.15 $42.16 63,150
2020-10-30 $43.87 $43.92 $43.51 $43.76 $41.78 50,557
2020-10-29 $44.07 $44.47 $44.07 $44.32 $42.31 55,377
2020-10-28 $44.31 $44.39 $43.99 $44.03 $42.04 54,582
2020-10-27 $45.05 $45.29 $45.02 $45.19 $43.15 65,487
2020-10-26 $44.98 $45.23 $44.69 $45.03 $43.00 85,098
2020-10-23 $45.43 $45.43 $45.15 $45.38 $43.33 69,115
2020-10-22 $45.49 $45.49 $45.12 $45.37 $43.32 38,008
2020-10-21 $45.58 $45.77 $45.46 $45.49 $43.44 41,662
2020-10-20 $45.46 $45.75 $45.40 $45.54 $43.48 66,732
2020-10-19 $45.35 $45.48 $44.98 $45.06 $43.03 102,760
2020-10-16 $45.33 $45.42 $45.19 $45.30 $43.25 88,145
2020-10-15 $44.91 $45.19 $44.83 $45.17 $43.13 28,353
2020-10-14 $45.71 $45.80 $45.44 $45.45 $43.40 56,492
2020-10-13 $45.69 $45.88 $45.59 $45.82 $43.75 86,137
2020-10-12 $45.76 $46.04 $45.76 $45.99 $43.91 43,707
2020-10-09 $45.26 $45.71 $45.26 $45.64 $43.58 223,454
2020-10-08 $45.04 $45.28 $44.93 $45.26 $43.22 68,360
2020-10-07 $44.70 $44.78 $44.54 $44.70 $42.68 64,791
2020-10-06 $44.61 $44.68 $44.25 $44.27 $42.27 28,621
2020-10-05 $44.21 $44.37 $44.14 $44.32 $42.32 29,098
2020-10-02 $43.88 $44.24 $43.85 $43.85 $41.87 45,713
2020-10-01 $44.22 $44.43 $44.08 $44.38 $42.38 30,719
2020-09-30 $43.76 $44.03 $43.76 $43.88 $41.90 52,531
2020-09-29 $43.29 $43.51 $43.28 $43.35 $41.39 42,258
2020-09-28 $43.52 $43.59 $43.22 $43.33 $41.37 30,346
2020-09-25 $42.75 $42.95 $42.50 $42.93 $40.99 35,136
2020-09-24 $42.70 $43.31 $42.64 $43.11 $41.16 40,155
2020-09-23 $43.80 $43.80 $43.22 $43.29 $41.34 34,997
2020-09-22 $43.99 $44.03 $43.63 $43.94 $41.96 44,391
2020-09-21 $43.88 $44.34 $43.55 $44.34 $42.34 33,199
2020-09-18 $45.07 $45.07 $44.67 $44.75 $42.73 34,718
2020-09-17 $44.73 $44.97 $44.67 $44.86 $42.83 49,878
2020-09-16 $45.27 $45.34 $44.99 $44.99 $42.96 23,147
2020-09-15 $45.20 $45.20 $44.91 $44.97 $42.94 44,508
2020-09-14 $44.52 $44.76 $44.46 $44.68 $42.66 35,440
2020-09-11 $43.83 $44.05 $43.55 $43.79 $41.81 23,773
2020-09-10 $43.99 $44.11 $43.44 $43.44 $41.48 39,048
2020-09-09 $43.86 $44.19 $43.85 $44.12 $42.13 32,516
2020-09-08 $43.49 $43.84 $43.41 $43.57 $41.60 24,012
2020-09-04 $44.29 $44.29 $43.54 $44.21 $42.21 41,460
2020-09-03 $44.57 $44.68 $43.88 $44.25 $42.25 26,306
2020-09-02 $44.86 $44.86 $44.43 $44.77 $42.75 35,376
2020-09-01 $44.58 $44.81 $44.58 $44.81 $42.79 21,737
2020-08-31 $44.33 $44.33 $44.01 $44.28 $42.28 32,087
2020-08-28 $44.92 $45.16 $44.92 $45.13 $43.09 28,257
2020-08-27 $44.65 $44.88 $44.32 $44.43 $42.42 38,599
2020-08-26 $44.88 $44.96 $44.82 $44.87 $42.84 28,814
2020-08-25 $44.72 $45.00 $44.68 $44.98 $42.95 20,354
2020-08-24 $44.72 $44.80 $44.50 $44.56 $42.55 33,284
2020-08-21 $43.84 $44.08 $43.72 $44.03 $42.04 24,233
2020-08-20 $43.48 $44.07 $43.34 $44.02 $42.03 58,482
2020-08-19 $44.72 $44.72 $44.28 $44.28 $42.28 28,321
2020-08-18 $44.93 $45.12 $44.80 $45.03 $43.00 31,717
2020-08-17 $44.90 $45.08 $44.88 $45.00 $42.97 37,681
2020-08-14 $44.49 $44.59 $44.41 $44.45 $42.44 36,122
2020-08-13 $44.55 $44.61 $44.28 $44.48 $42.47 44,724
2020-08-12 $44.31 $44.49 $44.21 $44.42 $42.41 37,432
2020-08-11 $44.28 $44.47 $43.97 $44.07 $42.08 66,935
2020-08-10 $44.21 $44.26 $43.88 $44.24 $42.24 52,880
2020-08-07 $44.26 $44.52 $43.96 $44.19 $42.19 64,129
2020-08-06 $44.82 $45.19 $44.65 $45.19 $43.15 53,974
2020-08-05 $44.77 $45.04 $44.77 $44.91 $42.88 74,010
2020-08-04 $43.99 $44.23 $43.96 $44.23 $42.23 75,094
2020-08-03 $43.72 $43.99 $43.72 $43.91 $41.92 24,827
2020-07-31 $43.75 $43.75 $43.24 $43.47 $41.51 38,743
2020-07-30 $43.81 $43.83 $43.34 $43.66 $41.69 18,545
2020-07-29 $44.00 $44.08 $43.78 $44.00 $42.01 23,130
2020-07-28 $43.65 $43.77 $43.28 $43.34 $41.38 36,328
2020-07-27 $43.26 $43.77 $43.26 $43.70 $41.73 28,146
2020-07-24 $42.53 $42.98 $42.51 $42.92 $40.98 36,472
2020-07-23 $43.21 $43.44 $42.84 $42.99 $41.05 44,370
2020-07-22 $43.32 $43.40 $43.08 $43.23 $41.28 13,572
2020-07-21 $43.62 $43.66 $43.30 $43.30 $41.34 35,813
2020-07-20 $42.78 $43.29 $42.78 $43.16 $41.21 30,985
2020-07-17 $42.40 $42.54 $42.29 $42.42 $40.50 21,978
2020-07-16 $42.09 $42.30 $41.95 $42.15 $40.25 37,530
2020-07-15 $42.81 $42.87 $42.48 $42.65 $40.72 44,934
2020-07-14 $42.03 $42.58 $42.00 $42.52 $40.60 37,010
2020-07-13 $42.77 $43.18 $42.36 $42.37 $40.46 25,828
2020-07-10 $42.45 $42.51 $42.27 $42.51 $40.59 28,764
2020-07-09 $43.05 $43.07 $42.44 $42.75 $40.82 31,750
2020-07-08 $42.27 $42.88 $42.27 $42.88 $40.94 25,356
2020-07-07 $41.83 $42.15 $41.66 $41.75 $39.86 36,751
2020-07-06 $42.03 $42.43 $42.03 $42.43 $40.51 47,354
2020-07-02 $40.71 $40.84 $40.56 $40.69 $38.85 35,900
2020-07-01 $39.77 $39.96 $39.69 $39.88 $38.08 20,200
2020-06-30 $39.40 $39.53 $39.21 $39.39 $37.61 28,760
2020-06-29 $39.34 $39.54 $39.27 $39.48 $37.70 47,371
2020-06-26 $39.74 $39.74 $39.31 $39.38 $37.60 37,200
2020-06-25 $39.54 $39.78 $39.37 $39.70 $37.91 48,719
2020-06-24 $39.97 $40.10 $39.36 $39.54 $37.75 52,192
2020-06-23 $40.30 $40.50 $40.19 $40.30 $38.48 48,834
2020-06-22 $39.64 $40.05 $39.64 $39.92 $38.12 53,624
2020-06-19 $40.05 $40.05 $39.39 $39.49 $37.71 74,384
2020-06-18 $39.28 $39.55 $39.28 $39.32 $37.54 70,398
2020-06-17 $39.21 $39.40 $39.14 $39.21 $37.44 63,582
2020-06-16 $39.38 $39.38 $38.65 $38.83 $37.08 74,400
2020-06-15 $38.13 $38.83 $38.02 $38.57 $36.83 38,033
2020-06-12 $39.43 $39.47 $38.74 $39.24 $37.07 87,004
2020-06-11 $39.19 $39.45 $38.35 $38.52 $36.39 84,293
2020-06-10 $40.33 $40.53 $40.09 $40.37 $38.14 98,791
2020-06-09 $39.91 $40.35 $39.88 $40.22 $38.00 51,468
2020-06-08 $40.30 $40.43 $39.86 $40.43 $38.20 499,679
2020-06-05 $40.44 $40.62 $40.26 $40.40 $38.17 55,081
2020-06-04 $39.58 $39.81 $39.45 $39.56 $37.38 81,762
2020-06-03 $39.79 $40.15 $39.79 $40.02 $37.81 97,400
2020-06-02 $39.09 $39.55 $39.05 $39.53 $37.35 79,144
2020-06-01 $38.30 $38.65 $38.24 $38.53 $36.40 69,576
2020-05-29 $37.70 $38.13 $37.54 $38.10 $36.00 48,065
2020-05-28 $37.63 $37.82 $37.36 $37.42 $35.35 93,894
2020-05-27 $37.66 $37.66 $37.30 $37.64 $35.56 37,336
2020-05-26 $37.82 $37.82 $37.39 $37.49 $35.42 126,200
2020-05-22 $36.84 $36.84 $36.56 $36.67 $34.65 68,736
2020-05-21 $37.52 $37.67 $37.20 $37.44 $35.37 103,100
2020-05-20 $37.88 $38.01 $37.64 $37.82 $35.73 39,745
2020-05-19 $37.42 $37.75 $37.37 $37.44 $35.37 80,428
2020-05-18 $37.14 $37.76 $37.14 $37.59 $35.52 124,535
2020-05-15 $36.43 $36.55 $36.23 $36.44 $34.43 47,636
2020-05-14 $36.04 $36.87 $35.83 $36.80 $34.77 81,198
2020-05-13 $37.14 $37.27 $36.42 $36.64 $34.62 88,523
2020-05-12 $37.26 $37.56 $36.84 $36.97 $34.93 84,765
2020-05-11 $37.05 $37.32 $37.04 $37.10 $35.05 58,180
2020-05-08 $37.34 $37.70 $37.32 $37.51 $35.44 40,129
2020-05-07 $36.93 $37.02 $36.61 $36.76 $34.73 67,930
2020-05-06 $36.89 $36.96 $36.56 $36.58 $34.56 58,508
2020-05-05 $36.84 $37.00 $36.63 $36.63 $34.61 50,841
2020-05-04 $36.33 $36.60 $36.19 $36.50 $34.49 72,132
2020-05-01 $36.33 $36.52 $35.98 $36.15 $34.16 83,342
2020-04-30 $37.91 $38.03 $37.07 $37.32 $35.26 128,159
2020-04-29 $37.71 $38.18 $37.71 $38.13 $36.03 96,515
2020-04-28 $37.52 $37.55 $36.99 $37.14 $35.09 114,662
2020-04-27 $36.68 $37.06 $36.68 $37.06 $35.01 63,663
2020-04-24 $36.39 $36.53 $35.83 $36.10 $34.11 119,699
2020-04-23 $36.86 $36.95 $36.31 $36.41 $34.40 102,517
2020-04-22 $36.39 $36.56 $36.29 $36.47 $34.46 75,067
2020-04-21 $35.51 $35.75 $35.41 $35.52 $33.56 61,850
2020-04-20 $36.52 $36.78 $36.27 $36.42 $34.41 253,061
2020-04-17 $36.86 $36.86 $36.35 $36.67 $34.65 163,900
2020-04-16 $36.29 $36.39 $35.89 $36.13 $34.14 179,189
2020-04-15 $36.11 $36.38 $36.03 $36.14 $34.15 218,688
2020-04-14 $37.04 $37.31 $36.80 $36.88 $34.84 174,704
2020-04-13 $36.18 $36.24 $35.67 $36.07 $34.08 253,215
2020-04-09 $36.34 $36.71 $36.10 $36.12 $34.13 217,814
2020-04-08 $35.69 $36.18 $35.50 $36.11 $34.12 50,569
2020-04-07 $36.45 $36.54 $35.56 $35.71 $33.74 84,974
2020-04-06 $34.77 $35.21 $34.77 $35.13 $33.19 86,800
2020-04-03 $33.92 $34.05 $33.22 $33.50 $31.65 45,389
2020-04-02 $33.41 $34.07 $33.28 $33.98 $32.10 87,569
2020-04-01 $33.32 $33.59 $32.87 $32.93 $31.11 110,517
2020-03-31 $34.26 $34.77 $34.25 $34.35 $32.45 100,910
2020-03-30 $33.90 $34.45 $33.73 $34.29 $32.40 302,773
2020-03-27 $33.74 $34.24 $33.61 $33.65 $31.79 147,887
2020-03-26 $34.57 $35.61 $34.54 $35.52 $33.56 274,800
2020-03-25 $33.33 $34.73 $33.28 $34.15 $32.27 156,491
2020-03-24 $32.59 $33.08 $32.59 $32.77 $30.96 313,140
2020-03-23 $31.21 $31.27 $30.30 $30.50 $28.82 269,512
2020-03-20 $32.51 $32.69 $31.21 $31.58 $29.84 384,070
2020-03-19 $31.04 $31.64 $30.41 $31.22 $29.49 466,677
2020-03-18 $30.47 $32.12 $30.44 $31.26 $29.54 126,967
2020-03-17 $32.89 $34.00 $32.27 $33.85 $31.98 157,032
2020-03-16 $31.83 $33.41 $31.40 $32.04 $30.27 285,409
2020-03-13 $36.58 $36.88 $34.44 $36.41 $34.40 181,615
2020-03-12 $34.86 $35.57 $33.45 $33.96 $32.09 301,978
2020-03-11 $38.64 $38.69 $37.53 $37.98 $35.88 195,050
2020-03-10 $39.03 $39.59 $38.53 $39.59 $37.41 136,933
2020-03-09 $37.49 $38.45 $37.42 $37.90 $35.81 151,838
2020-03-06 $40.37 $40.64 $40.03 $40.50 $38.27 113,982
2020-03-05 $41.50 $41.80 $40.97 $41.09 $38.82 79,035
2020-03-04 $41.86 $42.05 $41.60 $41.92 $39.61 67,411
2020-03-03 $41.50 $42.39 $41.19 $41.37 $39.09 128,377
2020-03-02 $40.96 $41.70 $40.74 $41.60 $39.30 148,999
2020-02-28 $40.01 $40.78 $39.72 $40.76 $38.51 111,456
2020-02-27 $41.70 $41.94 $41.15 $41.25 $38.97 105,902
2020-02-26 $42.31 $42.53 $41.94 $42.02 $39.70 45,077
2020-02-25 $42.68 $42.68 $41.72 $41.80 $39.49 49,581
2020-02-24 $42.00 $42.52 $41.88 $42.22 $39.89 121,396
2020-02-21 $43.81 $43.95 $43.68 $43.73 $41.32 61,909
2020-02-20 $44.03 $44.17 $43.68 $43.81 $41.39 49,162
2020-02-19 $44.52 $44.57 $44.38 $44.45 $41.99 59,347
2020-02-18 $44.15 $44.26 $44.06 $44.16 $41.72 66,230
2020-02-14 $44.68 $44.71 $44.39 $44.45 $42.00 42,722
2020-02-13 $44.44 $44.67 $44.42 $44.43 $41.98 36,455
2020-02-12 $44.60 $44.89 $44.54 $44.88 $42.40 76,077
2020-02-11 $44.19 $44.45 $44.19 $44.23 $41.79 42,668
2020-02-10 $43.57 $43.80 $43.57 $43.77 $41.35 50,185
2020-02-07 $43.82 $43.82 $43.44 $43.47 $41.07 25,283
2020-02-06 $44.49 $44.50 $44.09 $44.18 $41.74 49,782
2020-02-05 $44.64 $44.64 $44.11 $44.28 $41.84 89,684
2020-02-04 $43.94 $44.19 $43.93 $43.93 $41.51 49,331
2020-02-03 $42.66 $43.00 $42.66 $42.84 $40.48 44,977
2020-01-31 $42.75 $42.78 $42.32 $42.54 $40.19 75,635
2020-01-30 $43.18 $43.49 $42.90 $43.49 $41.09 68,216
2020-01-29 $44.19 $44.26 $44.08 $44.12 $41.69 38,066
2020-01-28 $43.65 $44.10 $43.52 $44.09 $41.66 141,047
2020-01-27 $43.40 $43.84 $43.09 $43.70 $41.29 177,647
2020-01-24 $45.48 $45.50 $44.91 $45.11 $42.62 93,101
2020-01-23 $45.19 $45.57 $45.03 $45.55 $43.04 93,324
2020-01-22 $46.05 $46.05 $45.86 $45.98 $43.44 56,795
2020-01-21 $45.77 $45.84 $45.51 $45.51 $43.00 247,601
2020-01-17 $46.51 $46.68 $46.43 $46.67 $44.09 41,657
2020-01-16 $46.26 $46.35 $46.13 $46.23 $43.68 123,986
2020-01-15 $46.12 $46.22 $45.91 $45.97 $43.43 67,324
2020-01-14 $46.19 $46.28 $46.09 $46.28 $43.73 39,070
2020-01-13 $46.02 $46.37 $45.97 $46.31 $43.75 56,993
2020-01-10 $45.82 $45.98 $45.76 $45.78 $43.25 17,614
2020-01-09 $45.70 $45.73 $45.53 $45.63 $43.11 32,082
2020-01-08 $45.09 $45.60 $45.09 $45.34 $42.84 32,909
2020-01-07 $45.15 $45.25 $45.09 $45.16 $42.67 37,008
2020-01-06 $45.07 $45.36 $45.07 $45.30 $42.80 37,632
2020-01-03 $45.70 $45.87 $45.60 $45.70 $43.18 47,568
2020-01-02 $46.03 $46.30 $46.02 $46.26 $43.71 53,900
2019-12-31 $45.39 $45.61 $45.39 $45.55 $43.04 32,832
2019-12-30 $45.74 $45.74 $45.37 $45.37 $42.87 35,685
2019-12-27 $45.59 $45.70 $45.52 $45.63 $43.11 75,975
2019-12-26 $45.30 $45.49 $45.29 $45.49 $42.98 34,080
2019-12-24 $45.08 $45.13 $44.98 $45.06 $42.57 32,724
2019-12-23 $45.02 $45.06 $44.94 $45.05 $42.56 32,400
2019-12-20 $44.99 $45.01 $44.85 $44.90 $42.42 36,038
2019-12-19 $44.77 $44.97 $44.75 $44.93 $42.45 44,700
2019-12-18 $44.94 $45.00 $44.82 $44.94 $42.46 50,832
2019-12-17 $44.62 $44.86 $44.50 $44.79 $42.32 44,070
2019-12-16 $44.37 $44.48 $44.33 $44.35 $41.90 58,287
2019-12-13 $44.68 $44.99 $44.45 $44.65 $41.48 47,737
2019-12-12 $44.11 $44.78 $44.09 $44.74 $41.57 40,901
2019-12-11 $43.84 $44.13 $43.84 $44.05 $40.93 31,136
2019-12-10 $43.35 $43.51 $43.35 $43.47 $40.39 30,200
2019-12-09 $43.46 $43.56 $43.34 $43.37 $40.29 28,751
2019-12-06 $43.45 $43.60 $43.39 $43.57 $40.48 14,375
2019-12-05 $43.14 $43.31 $43.09 $43.30 $40.23 39,832
2019-12-04 $42.99 $43.00 $42.93 $42.97 $39.92 30,100
2019-12-03 $42.42 $42.69 $42.42 $42.69 $39.66 37,100
2019-12-02 $42.71 $42.73 $42.57 $42.60 $39.58 23,655
2019-11-29 $42.61 $42.77 $42.58 $42.58 $39.56 9,770
2019-11-27 $43.27 $43.43 $42.99 $43.37 $40.29 29,850
2019-11-26 $43.21 $43.45 $43.16 $43.45 $40.37 19,515
2019-11-25 $43.50 $43.64 $43.48 $43.56 $40.47 36,700
2019-11-22 $43.26 $43.41 $43.18 $43.22 $40.16 43,149
2019-11-21 $43.22 $43.30 $43.06 $43.24 $40.17 69,639
2019-11-20 $43.52 $43.68 $43.27 $43.41 $40.33 36,481
2019-11-19 $43.72 $43.83 $43.46 $43.53 $40.44 27,552
2019-11-18 $43.45 $43.45 $43.23 $43.25 $40.18 26,187
2019-11-15 $43.27 $43.46 $43.17 $43.34 $40.27 23,939
2019-11-14 $43.02 $43.13 $42.91 $43.10 $40.04 36,257
2019-11-13 $43.03 $43.12 $42.83 $43.07 $40.02 33,487
2019-11-12 $43.53 $43.64 $43.29 $43.33 $40.26 45,111
2019-11-11 $43.23 $43.63 $43.22 $43.59 $40.49 34,824
2019-11-08 $43.91 $43.94 $43.72 $43.85 $40.74 14,592
2019-11-07 $44.24 $44.43 $44.14 $44.18 $41.05 22,700
2019-11-06 $44.00 $44.09 $43.78 $43.87 $40.76 35,526
2019-11-05 $44.02 $44.10 $43.93 $44.03 $40.90 30,970
2019-11-04 $43.92 $43.99 $43.74 $43.76 $40.66 69,502
2019-11-01 $43.22 $43.43 $43.22 $43.40 $40.32 34,321
2019-10-31 $42.90 $42.90 $42.57 $42.72 $39.69 21,198
2019-10-30 $42.71 $43.12 $42.64 $43.12 $40.06 20,678
2019-10-29 $42.95 $42.99 $42.79 $42.79 $39.76 57,860
2019-10-28 $43.08 $43.22 $42.95 $43.19 $40.12 76,448
2019-10-25 $42.76 $42.95 $42.76 $42.88 $39.84 371,815
2019-10-24 $42.75 $42.85 $42.67 $42.73 $39.70 20,783
2019-10-23 $42.37 $42.61 $42.31 $42.60 $39.58 61,096
2019-10-22 $42.43 $42.62 $42.43 $42.56 $39.54 24,784
2019-10-21 $42.30 $42.51 $42.27 $42.51 $39.49 18,908
2019-10-18 $42.31 $42.31 $42.04 $42.12 $39.13 19,985
2019-10-17 $42.44 $42.44 $42.22 $42.28 $39.28 32,511
2019-10-16 $41.92 $42.10 $41.92 $42.04 $39.06 21,550
2019-10-15 $41.70 $41.97 $41.70 $41.97 $38.99 57,300
2019-10-14 $41.60 $41.73 $41.60 $41.63 $38.68 37,079
2019-10-11 $41.55 $41.96 $41.52 $41.62 $38.67 38,584
2019-10-10 $40.76 $41.28 $40.76 $41.10 $38.19 57,307
2019-10-09 $40.75 $40.93 $40.70 $40.70 $37.81 38,880
2019-10-08 $40.79 $40.79 $40.44 $40.44 $37.57 31,221
2019-10-07 $40.84 $40.97 $40.68 $40.75 $37.86 36,331
2019-10-04 $40.70 $41.06 $40.70 $41.00 $38.09 22,100
2019-10-03 $40.48 $40.86 $40.36 $40.77 $37.88 66,006
2019-10-02 $40.34 $40.42 $40.20 $40.36 $37.50 37,208
2019-10-01 $40.92 $40.92 $40.56 $40.60 $37.72 56,820
2019-09-30 $40.88 $41.00 $40.86 $40.88 $37.98 45,900
2019-09-27 $41.04 $41.07 $40.46 $40.62 $37.74 26,890
2019-09-26 $41.06 $41.09 $40.88 $41.07 $38.16 32,705
2019-09-25 $40.69 $41.10 $40.62 $41.08 $38.17 45,569
2019-09-24 $41.37 $41.37 $40.95 $40.96 $38.06 31,373
2019-09-23 $41.15 $41.38 $41.15 $41.28 $38.35 19,286
2019-09-20 $41.53 $41.61 $41.23 $41.30 $38.37 27,585
2019-09-19 $41.66 $41.66 $41.35 $41.35 $38.42 58,419
2019-09-18 $41.59 $41.69 $41.24 $41.53 $38.59 23,857
2019-09-17 $41.39 $41.74 $41.29 $41.74 $38.78 36,300
2019-09-16 $41.48 $41.78 $41.48 $41.59 $38.64 38,259
2019-09-13 $42.10 $42.13 $41.99 $42.03 $39.05 43,878
2019-09-12 $41.92 $42.15 $41.77 $41.96 $38.98 28,967
2019-09-11 $41.34 $41.55 $41.17 $41.55 $38.60 65,006
2019-09-10 $41.19 $41.30 $41.07 $41.22 $38.29 23,042
2019-09-09 $41.32 $41.36 $41.11 $41.24 $38.32 25,216
2019-09-06 $41.34 $41.37 $41.24 $41.27 $38.34 15,900
2019-09-05 $41.03 $41.28 $40.96 $41.17 $38.25 43,300
2019-09-04 $40.46 $40.72 $40.46 $40.69 $37.80 55,552
2019-09-03 $39.92 $40.19 $39.89 $40.03 $37.19 38,872
2019-08-30 $40.30 $40.30 $40.06 $40.27 $37.41 21,453
2019-08-29 $39.80 $40.00 $39.70 $39.97 $37.14 28,735
2019-08-28 $39.12 $39.46 $39.06 $39.43 $36.63 32,687
2019-08-27 $39.39 $39.57 $39.23 $39.32 $36.53 71,593
2019-08-26 $39.29 $39.29 $39.01 $39.03 $36.26 55,764
2019-08-23 $39.51 $39.72 $38.81 $39.01 $36.24 59,401
2019-08-22 $39.84 $39.85 $39.56 $39.56 $36.75 84,985
2019-08-21 $40.10 $40.27 $40.05 $40.10 $37.26 75,468
2019-08-20 $39.69 $39.99 $39.69 $39.80 $36.98 27,508
2019-08-19 $40.07 $40.07 $39.55 $39.59 $36.78 55,535
2019-08-16 $39.17 $39.50 $39.16 $39.45 $36.65 41,246
2019-08-15 $38.75 $39.03 $38.73 $38.97 $36.21 69,669
2019-08-14 $38.91 $39.04 $38.50 $38.50 $35.77 114,464
2019-08-13 $39.13 $40.01 $39.13 $39.68 $36.87 61,967
2019-08-12 $39.39 $39.51 $39.26 $39.39 $36.60 59,100
2019-08-09 $40.04 $40.05 $39.63 $39.81 $36.99 33,983
2019-08-08 $39.93 $40.24 $39.83 $40.24 $37.39 43,837
2019-08-07 $39.10 $39.68 $39.08 $39.63 $36.82 20,158
2019-08-06 $39.61 $39.61 $39.16 $39.41 $36.62 46,057
2019-08-05 $39.42 $39.42 $38.78 $38.88 $36.12 51,856
2019-08-02 $40.47 $40.68 $40.22 $40.37 $37.51 56,287
2019-08-01 $41.55 $41.88 $40.69 $40.69 $37.80 38,509
2019-07-31 $42.02 $42.14 $41.30 $41.57 $38.62 48,863
2019-07-30 $42.05 $42.09 $41.90 $41.99 $39.01 35,308
2019-07-29 $42.26 $42.33 $42.11 $42.31 $39.31 27,259
2019-07-26 $42.45 $42.45 $42.28 $42.40 $39.39 71,721
2019-07-25 $42.56 $42.56 $42.20 $42.31 $39.31 34,559
2019-07-24 $42.58 $42.71 $42.58 $42.64 $39.62 34,687
2019-07-23 $42.72 $42.72 $42.54 $42.58 $39.56 103,852
2019-07-22 $42.72 $42.79 $42.60 $42.60 $39.58 56,223
2019-07-19 $42.90 $42.93 $42.69 $42.69 $39.66 47,556
2019-07-18 $42.67 $42.92 $42.61 $42.90 $39.86 50,941
2019-07-17 $42.67 $42.70 $42.53 $42.56 $39.54 58,758
2019-07-16 $42.75 $42.84 $42.55 $42.62 $39.60 25,633
2019-07-15 $42.55 $42.70 $42.55 $42.60 $39.58 31,575
2019-07-12 $42.44 $42.44 $42.24 $42.32 $39.32 27,494
2019-07-11 $42.62 $42.78 $42.32 $42.48 $39.46 27,627
2019-07-10 $42.55 $42.64 $42.43 $42.56 $39.54 40,395
2019-07-09 $41.63 $42.03 $41.63 $42.03 $39.05 24,526
2019-07-08 $41.99 $42.13 $41.87 $42.05 $39.07 26,408
2019-07-05 $42.30 $42.36 $42.07 $42.29 $39.29 114,046
2019-07-03 $42.38 $42.49 $42.26 $42.43 $39.42 42,105
2019-07-02 $42.62 $42.62 $42.45 $42.51 $39.50 24,469
2019-07-01 $42.79 $42.90 $42.42 $42.51 $39.50 34,066
2019-06-28 $42.17 $42.23 $42.06 $42.14 $39.15 18,623
2019-06-27 $41.93 $42.26 $41.93 $42.21 $39.22 39,195
2019-06-26 $41.89 $42.04 $41.84 $41.93 $38.96 81,626
2019-06-25 $41.62 $41.70 $41.33 $41.33 $38.40 27,344
2019-06-24 $41.63 $41.79 $41.63 $41.68 $38.72 47,029
2019-06-21 $41.76 $41.85 $41.64 $41.74 $38.78 68,601
2019-06-20 $42.15 $42.24 $41.81 $41.99 $39.01 41,135
2019-06-19 $41.18 $41.54 $41.08 $41.51 $38.57 34,325
2019-06-18 $40.68 $41.15 $40.65 $41.10 $38.19 41,960
2019-06-17 $40.22 $40.26 $40.11 $40.13 $37.28 40,138
2019-06-14 $40.76 $40.77 $40.51 $40.53 $37.24 16,501
2019-06-13 $40.95 $41.12 $40.81 $40.85 $37.53 43,149
2019-06-12 $41.08 $41.15 $40.84 $40.92 $37.60 40,191
2019-06-11 $41.38 $41.47 $41.26 $41.35 $37.99 29,896
2019-06-10 $40.81 $41.06 $40.81 $40.95 $37.62 41,505
2019-06-07 $40.31 $40.71 $40.31 $40.52 $37.23 69,699
2019-06-06 $40.15 $40.25 $40.01 $40.12 $36.86 37,401
2019-06-05 $40.36 $40.50 $40.08 $40.19 $36.93 48,463
2019-06-04 $40.26 $40.54 $40.20 $40.48 $37.19 20,363
2019-06-03 $40.51 $40.58 $40.38 $40.50 $37.21 50,376
2019-05-31 $39.81 $40.14 $39.76 $40.09 $36.83 40,797
2019-05-30 $39.82 $39.92 $39.73 $39.81 $36.58 29,469
2019-05-29 $39.29 $39.64 $39.28 $39.60 $36.38 44,474
2019-05-28 $39.60 $39.60 $39.32 $39.41 $36.21 45,186
2019-05-24 $39.45 $39.48 $39.21 $39.21 $36.03 55,132
2019-05-23 $39.24 $39.37 $39.05 $39.22 $36.04 30,804
2019-05-22 $39.94 $39.94 $39.69 $39.74 $36.51 58,537
2019-05-21 $39.63 $39.93 $39.61 $39.83 $36.60 37,523
2019-05-20 $39.31 $39.49 $39.26 $39.37 $36.17 48,795
2019-05-17 $39.59 $39.80 $39.50 $39.56 $36.34 57,992
2019-05-16 $40.28 $40.58 $40.19 $40.27 $37.00 65,635
2019-05-15 $40.24 $40.60 $40.12 $40.47 $37.18 53,105
2019-05-14 $40.51 $40.51 $40.30 $40.35 $37.08 47,055
2019-05-13 $39.94 $40.14 $39.71 $39.89 $36.65 51,269
2019-05-10 $41.24 $41.54 $40.85 $41.29 $37.94 52,015
2019-05-09 $41.01 $41.38 $40.61 $41.22 $37.87 69,673
2019-05-08 $41.96 $42.10 $41.87 $41.88 $38.48 25,904
2019-05-07 $42.26 $42.26 $41.67 $41.86 $38.46 43,130
2019-05-06 $42.04 $42.67 $42.00 $42.66 $39.20 29,025
2019-05-03 $43.34 $43.50 $43.31 $43.37 $39.85 25,209
2019-05-02 $43.02 $43.11 $42.80 $42.87 $39.39 51,123
2019-05-01 $43.33 $43.53 $42.85 $42.85 $39.37 27,226
2019-04-30 $43.16 $43.24 $42.93 $43.22 $39.71 26,755
2019-04-29 $43.20 $43.22 $43.03 $43.13 $39.62 411,693
2019-04-26 $43.06 $43.15 $42.93 $43.11 $39.61 148,885
2019-04-25 $42.66 $42.93 $42.65 $42.92 $39.43 21,454
2019-04-24 $43.12 $43.20 $42.76 $42.84 $39.36 173,996
2019-04-23 $43.41 $43.55 $43.26 $43.55 $40.01 62,157
2019-04-22 $43.46 $43.60 $43.39 $43.56 $40.02 65,645
2019-04-18 $43.69 $43.88 $43.54 $43.74 $40.19 85,427
2019-04-17 $44.09 $44.09 $43.79 $43.93 $40.36 167,997
2019-04-16 $43.72 $43.85 $43.67 $43.73 $40.18 74,135
2019-04-15 $43.81 $43.81 $43.49 $43.58 $40.04 30,839
2019-04-12 $43.91 $43.91 $43.71 $43.76 $40.20 27,583
2019-04-11 $43.66 $43.67 $43.41 $43.51 $39.98 291,545
2019-04-10 $43.93 $44.06 $43.76 $43.96 $40.39 94,144
2019-04-09 $43.88 $43.88 $43.60 $43.67 $40.12 90,214
2019-04-08 $43.66 $43.84 $43.57 $43.72 $40.17 43,680
2019-04-05 $43.76 $43.87 $43.67 $43.78 $40.23 51,330
2019-04-04 $43.41 $43.66 $43.41 $43.56 $40.02 41,425
2019-04-03 $43.67 $43.85 $43.38 $43.55 $40.01 22,175
2019-04-02 $43.33 $43.36 $43.15 $43.24 $39.73 41,583
2019-04-01 $43.16 $43.39 $43.16 $43.32 $39.80 133,061
2019-03-29 $42.69 $42.83 $42.63 $42.75 $39.28 41,707
2019-03-28 $42.24 $42.39 $42.08 $42.28 $38.85 41,471
2019-03-27 $42.34 $42.44 $41.99 $42.04 $38.63 41,805
2019-03-26 $42.48 $42.61 $42.36 $42.50 $39.05 119,846
2019-03-25 $42.27 $42.56 $42.23 $42.42 $38.98 27,026
2019-03-22 $42.72 $42.91 $42.30 $42.33 $38.89 75,567
2019-03-21 $43.25 $43.53 $43.24 $43.48 $39.95 30,118
2019-03-20 $43.20 $43.74 $42.98 $43.43 $39.90 58,142
2019-03-19 $43.40 $43.55 $43.32 $43.37 $39.85 40,007
2019-03-18 $43.06 $43.28 $43.02 $43.24 $39.73 19,873
2019-03-15 $42.71 $42.92 $42.63 $42.82 $39.35 62,906
2019-03-14 $42.24 $42.25 $42.04 $42.20 $38.78 53,955
2019-03-13 $42.44 $42.50 $42.34 $42.45 $39.00 60,946
2019-03-12 $42.45 $42.62 $42.44 $42.54 $39.09 133,274
2019-03-11 $41.91 $42.44 $41.91 $42.40 $38.96 97,595
2019-03-08 $41.48 $41.59 $41.37 $41.58 $38.20 21,632
2019-03-07 $42.44 $42.44 $41.79 $41.88 $38.47 59,215
2019-03-06 $43.00 $43.00 $42.59 $42.59 $39.13 62,474
2019-03-05 $42.82 $43.09 $42.79 $43.02 $39.53 35,348
2019-03-04 $42.99 $42.99 $42.48 $42.75 $39.28 27,908
2019-03-01 $42.91 $42.94 $42.71 $42.76 $39.29 60,116
2019-02-28 $42.85 $42.88 $42.57 $42.58 $39.12 29,190
2019-02-27 $43.26 $43.38 $43.08 $43.22 $39.71 37,776
2019-02-26 $43.48 $43.80 $43.48 $43.65 $40.11 33,764
2019-02-25 $43.93 $43.98 $43.69 $43.77 $40.22 56,161
2019-02-22 $43.27 $43.55 $43.25 $43.46 $39.93 87,394
2019-02-21 $43.08 $43.08 $42.82 $42.92 $39.43 20,617
2019-02-20 $42.99 $43.19 $42.90 $42.97 $39.48 30,616
2019-02-19 $42.42 $42.92 $42.36 $42.68 $39.21 47,972
2019-02-15 $42.48 $42.58 $42.44 $42.58 $39.12 24,614
2019-02-14 $42.39 $42.88 $42.36 $42.75 $39.28 60,120
2019-02-13 $42.85 $42.88 $42.45 $42.55 $39.09 76,268
2019-02-12 $42.71 $42.80 $42.60 $42.66 $39.20 64,091
2019-02-11 $42.44 $42.44 $42.14 $42.15 $38.73 54,146
2019-02-08 $42.48 $42.56 $42.16 $42.50 $39.05 30,611
2019-02-07 $42.81 $42.96 $42.35 $42.73 $39.26 65,866
2019-02-06 $43.47 $43.47 $43.05 $43.14 $39.64 22,194
2019-02-05 $43.26 $43.72 $43.25 $43.60 $40.06 60,129
2019-02-04 $42.82 $43.24 $42.82 $43.08 $39.58 121,333
2019-02-01 $42.74 $43.10 $42.74 $43.07 $39.57 228,552
2019-01-31 $42.82 $43.20 $42.81 $43.16 $39.66 433,831
2019-01-30 $41.99 $42.79 $41.95 $42.70 $39.23 392,330
2019-01-29 $42.03 $42.10 $41.79 $41.91 $38.51 32,855
2019-01-28 $41.54 $41.76 $41.45 $41.74 $38.35 31,083
2019-01-25 $41.89 $42.13 $41.89 $42.03 $38.62 27,148
2019-01-24 $41.19 $41.48 $41.19 $41.42 $38.06 53,345
2019-01-23 $40.81 $41.05 $40.69 $41.02 $37.69 42,625
2019-01-22 $40.59 $40.73 $40.19 $40.36 $37.08 296,615
2019-01-18 $41.16 $41.32 $41.09 $41.19 $37.85 24,108
2019-01-17 $40.54 $41.16 $40.54 $41.02 $37.69 38,082
2019-01-16 $40.72 $41.07 $40.72 $40.94 $37.62 37,284
2019-01-15 $40.32 $40.45 $40.23 $40.40 $37.12 43,117
2019-01-14 $39.85 $40.10 $39.71 $39.98 $36.73 40,633
2019-01-11 $39.90 $40.29 $39.87 $40.29 $37.02 191,805
2019-01-10 $39.88 $40.31 $39.86 $40.30 $37.03 21,525
2019-01-09 $39.51 $40.05 $39.51 $39.90 $36.66 38,273
2019-01-08 $39.07 $39.33 $38.98 $39.30 $36.11 70,482
2019-01-07 $38.97 $39.31 $38.95 $39.20 $36.02 38,268
2019-01-04 $38.38 $39.20 $38.38 $39.05 $35.88 44,838
2019-01-03 $38.30 $38.35 $37.92 $37.92 $34.84 49,704
2019-01-02 $38.44 $38.94 $38.44 $38.92 $35.76 22,319
2018-12-31 $39.02 $39.48 $38.52 $38.73 $35.59 142,097
2018-12-28 $38.73 $39.01 $38.64 $38.71 $35.57 145,474
2018-12-27 $38.16 $38.45 $37.83 $38.38 $35.26 194,954
2018-12-26 $38.17 $38.64 $37.59 $38.41 $35.29 397,100
2018-12-24 $37.93 $38.35 $37.82 $38.00 $34.91 39,666
2018-12-21 $38.44 $38.70 $37.97 $38.00 $34.91 63,039
2018-12-20 $38.59 $38.93 $38.19 $38.44 $35.32 298,131
2018-12-19 $39.07 $39.41 $38.04 $38.38 $35.26 204,746
2018-12-18 $39.13 $39.25 $38.92 $39.06 $35.89 63,442
2018-12-17 $39.79 $40.01 $39.39 $39.47 $35.60 35,891
2018-12-14 $39.88 $40.15 $39.80 $39.95 $36.03 47,563
2018-12-13 $40.72 $40.72 $40.45 $40.54 $36.56 27,806
2018-12-12 $40.50 $40.77 $40.32 $40.43 $36.46 184,886
2018-12-11 $40.08 $40.30 $39.61 $39.94 $36.02 58,509
2018-12-10 $39.88 $39.94 $39.33 $39.78 $35.88 48,849
2018-12-07 $40.94 $40.94 $40.00 $40.02 $36.09 87,988
2018-12-06 $40.38 $41.00 $40.10 $40.96 $36.94 67,444
2018-12-04 $42.36 $42.36 $41.36 $41.49 $37.42 87,060
2018-12-03 $42.24 $42.33 $42.07 $42.16 $38.02 49,213
2018-11-30 $41.67 $41.67 $41.38 $41.53 $37.45 53,371
2018-11-29 $41.74 $42.01 $41.56 $41.83 $37.73 35,793
2018-11-28 $41.39 $42.42 $41.19 $42.30 $38.15 546,836
2018-11-27 $40.91 $41.32 $40.91 $41.32 $37.26 22,065
2018-11-26 $41.03 $41.16 $40.82 $40.95 $36.93 34,716
2018-11-23 $40.52 $40.80 $40.52 $40.62 $36.63 16,157
2018-11-21 $41.06 $41.37 $41.04 $41.13 $37.09 57,021
2018-11-20 $40.32 $40.58 $40.10 $40.22 $36.27 216,090
2018-11-19 $41.49 $41.49 $40.95 $40.99 $36.97 125,466
2018-11-16 $41.36 $41.90 $41.29 $41.77 $37.67 22,167
2018-11-15 $41.05 $42.04 $41.02 $41.69 $37.60 82,562
2018-11-14 $41.16 $41.17 $40.59 $40.86 $36.85 53,117
2018-11-13 $40.75 $41.21 $40.66 $40.75 $36.75 34,902
2018-11-12 $40.84 $40.84 $40.25 $40.25 $36.30 51,692
2018-11-09 $41.04 $41.04 $40.57 $40.89 $36.88 76,758
2018-11-08 $41.76 $41.95 $41.30 $41.40 $37.34 17,926
2018-11-07 $41.92 $42.45 $41.82 $42.42 $38.26 100,814
2018-11-06 $41.34 $41.54 $41.32 $41.48 $37.41 31,411
2018-11-05 $41.35 $41.64 $41.24 $41.59 $37.51 35,871
2018-11-02 $41.84 $42.08 $41.19 $41.65 $37.56 161,581
2018-11-01 $40.33 $40.96 $40.01 $40.84 $36.83 33,218
2018-10-31 $39.46 $39.80 $39.36 $39.58 $35.70 40,307
2018-10-30 $38.58 $39.00 $38.50 $39.00 $35.17 139,721
2018-10-29 $39.11 $39.30 $38.05 $38.26 $34.51 43,978
2018-10-26 $38.68 $39.34 $38.47 $38.95 $35.13 146,356
2018-10-25 $39.20 $39.77 $39.02 $39.47 $35.60 110,862
2018-10-24 $39.89 $39.89 $38.93 $38.93 $35.11 187,876
2018-10-23 $39.62 $40.26 $39.46 $40.18 $36.24 46,712
2018-10-22 $40.92 $41.07 $40.62 $40.66 $36.67 42,533
2018-10-19 $40.28 $40.51 $40.02 $40.13 $36.19 55,569
2018-10-18 $40.26 $40.27 $39.57 $39.65 $35.76 48,359
2018-10-17 $40.88 $40.88 $40.47 $40.57 $36.59 51,866
2018-10-16 $40.48 $41.01 $40.48 $40.98 $36.96 32,499
2018-10-15 $40.23 $40.39 $40.13 $40.13 $36.19 44,699
2018-10-12 $40.52 $40.53 $40.10 $40.45 $36.48 65,429
2018-10-11 $39.33 $39.77 $38.98 $39.21 $35.36 104,373
2018-10-10 $40.89 $40.89 $39.75 $39.76 $35.86 232,047
2018-10-09 $40.84 $41.16 $40.83 $41.04 $37.01 36,169
2018-10-08 $40.84 $41.27 $40.82 $41.17 $37.13 19,431
2018-10-05 $41.31 $41.58 $40.87 $41.05 $37.02 42,689
2018-10-04 $41.84 $41.84 $41.15 $41.24 $37.19 81,040
2018-10-03 $42.94 $42.97 $42.34 $42.44 $38.28 19,540
2018-10-02 $42.84 $42.95 $42.55 $42.76 $38.56 25,591
2018-10-01 $43.41 $43.49 $43.22 $43.25 $39.01 17,254
2018-09-28 $43.27 $43.53 $43.19 $43.23 $38.99 35,523
2018-09-27 $43.32 $43.64 $43.32 $43.55 $39.28 47,910
2018-09-26 $43.29 $43.53 $43.06 $43.10 $38.87 47,701
2018-09-25 $43.17 $43.24 $43.12 $43.23 $38.99 24,104
2018-09-24 $43.27 $43.38 $42.89 $43.14 $38.91 34,229
2018-09-21 $43.56 $43.84 $43.54 $43.75 $39.46 26,585
2018-09-20 $42.99 $43.22 $42.99 $43.12 $38.89 21,776
2018-09-19 $42.44 $42.84 $42.26 $42.72 $38.53 195,031
2018-09-18 $41.97 $42.12 $41.90 $42.06 $37.93 19,595
2018-09-17 $41.68 $41.94 $41.67 $41.70 $37.61 33,430
2018-09-14 $42.28 $42.47 $42.06 $42.26 $38.11 91,925
2018-09-13 $41.98 $42.23 $41.87 $42.04 $37.91 53,267
2018-09-12 $41.24 $41.73 $41.06 $41.61 $37.53 42,204
2018-09-11 $41.36 $41.76 $41.24 $41.76 $37.66 143,227
2018-09-10 $42.43 $42.43 $41.82 $41.86 $37.75 105,246
2018-09-07 $42.46 $42.77 $42.23 $42.33 $38.18 281,246
2018-09-06 $42.99 $43.02 $42.65 $42.82 $38.62 37,983
2018-09-05 $43.19 $43.19 $42.91 $43.05 $38.83 200,135
2018-09-04 $43.97 $43.97 $43.64 $43.69 $39.40 50,314
2018-08-31 $44.17 $44.72 $44.17 $44.71 $40.32 54,172
2018-08-30 $44.51 $44.52 $44.04 $44.16 $39.83 40,296
2018-08-29 $44.94 $45.31 $44.76 $45.25 $40.81 176,171
2018-08-28 $45.21 $45.22 $44.86 $44.94 $40.53 76,019
2018-08-27 $44.79 $45.21 $44.79 $44.97 $40.56 142,796
2018-08-24 $44.33 $44.54 $44.18 $44.29 $39.94 91,587
2018-08-23 $44.27 $44.42 $43.67 $43.72 $39.43 65,905
2018-08-22 $44.26 $44.52 $44.18 $44.49 $40.12 98,441
2018-08-21 $44.19 $44.40 $44.15 $44.18 $39.84 127,385
2018-08-20 $43.44 $43.64 $43.36 $43.53 $39.26 35,131
2018-08-17 $42.85 $43.34 $42.82 $43.24 $39.00 162,946
2018-08-16 $43.03 $43.48 $43.03 $43.18 $38.94 72,644
2018-08-15 $42.75 $43.00 $42.53 $42.97 $38.75 36,911
2018-08-14 $44.00 $44.16 $43.89 $44.07 $39.75 34,589
2018-08-13 $44.35 $44.45 $43.99 $44.10 $39.77 54,723
2018-08-10 $44.88 $44.96 $44.52 $44.78 $40.39 62,224
2018-08-09 $46.10 $46.28 $45.84 $45.84 $41.34 38,140
2018-08-08 $45.98 $46.10 $45.81 $45.95 $41.44 51,036
2018-08-07 $46.12 $46.36 $46.00 $46.18 $41.65 81,108
2018-08-06 $45.52 $45.67 $45.40 $45.56 $41.09 67,312
2018-08-03 $45.70 $45.84 $45.55 $45.78 $41.29 170,322
2018-08-02 $45.34 $45.70 $45.21 $45.69 $41.21 122,060
2018-08-01 $46.33 $46.57 $46.31 $46.40 $41.85 50,760
2018-07-31 $46.38 $46.70 $46.34 $46.51 $41.95 31,378
2018-07-30 $46.61 $46.61 $46.33 $46.47 $41.91 36,297
2018-07-27 $46.77 $46.93 $46.48 $46.76 $42.17 18,640
2018-07-26 $46.48 $46.62 $46.40 $46.44 $41.88 35,662
2018-07-25 $46.47 $46.90 $46.47 $46.90 $42.30 41,714
2018-07-24 $46.35 $46.45 $46.04 $46.21 $41.68 23,263
2018-07-23 $45.66 $45.72 $45.54 $45.67 $41.19 44,862
2018-07-20 $46.13 $46.20 $46.04 $46.12 $41.59 25,351
2018-07-19 $45.63 $45.89 $45.49 $45.76 $41.27 40,046
2018-07-18 $46.13 $46.37 $46.00 $46.37 $41.82 36,131
2018-07-17 $45.83 $46.43 $45.83 $46.33 $41.78 39,988
2018-07-16 $46.19 $46.28 $46.09 $46.16 $41.63 70,637
2018-07-13 $46.45 $46.65 $46.40 $46.56 $41.99 242,861
2018-07-12 $46.29 $46.55 $46.29 $46.46 $41.90 26,070
2018-07-11 $45.98 $46.18 $45.64 $45.77 $41.28 32,139
2018-07-10 $46.36 $46.53 $46.27 $46.46 $41.90 54,634
2018-07-09 $46.43 $46.63 $46.36 $46.63 $42.05 58,537
2018-07-06 $45.42 $45.92 $45.42 $45.78 $41.29 19,586
2018-07-05 $45.52 $45.52 $45.05 $45.24 $40.80 46,231
2018-07-03 $45.76 $45.90 $45.55 $45.55 $41.08 26,586
2018-07-02 $45.45 $45.70 $45.35 $45.54 $41.07 154,576
2018-06-29 $45.94 $46.29 $45.94 $46.19 $41.66 138,763
2018-06-28 $44.88 $45.24 $44.81 $45.24 $40.80 57,973
2018-06-27 $45.85 $45.91 $44.82 $44.92 $40.51 49,367
2018-06-26 $46.51 $46.60 $46.21 $46.26 $41.72 67,533
2018-06-25 $46.76 $46.95 $46.10 $46.52 $41.96 88,150
2018-06-22 $47.58 $47.58 $47.13 $47.22 $42.59 62,119
2018-06-21 $47.20 $47.36 $46.82 $46.83 $42.23 44,319
2018-06-20 $47.85 $48.06 $47.65 $47.65 $42.97 46,702
2018-06-19 $47.36 $47.69 $47.22 $47.56 $42.89 93,972
2018-06-18 $48.49 $48.69 $48.14 $48.39 $43.35 50,928
2018-06-15 $48.83 $49.22 $48.38 $49.20 $44.07 75,956
2018-06-14 $49.81 $49.95 $49.49 $49.56 $44.40 43,422
2018-06-13 $50.43 $50.52 $49.88 $49.92 $44.72 39,645
2018-06-12 $50.65 $50.65 $50.26 $50.42 $45.17 27,639
2018-06-11 $50.63 $50.87 $50.40 $50.53 $45.26 92,012
2018-06-08 $50.31 $50.65 $50.17 $50.49 $45.23 55,472
2018-06-07 $50.84 $50.85 $50.26 $50.67 $45.39 62,600
2018-06-06 $50.83 $51.17 $50.83 $51.17 $45.84 47,953
2018-06-05 $50.73 $50.80 $50.47 $50.52 $45.26 48,358
2018-06-04 $50.74 $50.94 $50.63 $50.72 $45.43 82,774
2018-06-01 $49.90 $50.30 $49.90 $50.28 $45.04 101,299
2018-05-31 $49.58 $49.90 $49.56 $49.68 $44.50 46,479
2018-05-30 $49.37 $49.85 $49.29 $49.68 $44.50 53,293
2018-05-29 $49.81 $49.91 $49.21 $49.45 $44.30 55,713
2018-05-25 $49.97 $50.21 $49.97 $50.04 $44.83 34,291
2018-05-24 $49.98 $50.05 $49.48 $49.94 $44.74 35,469
2018-05-23 $49.69 $50.19 $49.63 $50.17 $44.94 289,461
2018-05-22 $50.26 $50.46 $50.23 $50.31 $45.07 45,121
2018-05-21 $50.07 $50.20 $49.84 $50.11 $44.89 78,622
2018-05-18 $49.51 $49.67 $49.47 $49.59 $44.42 86,522
2018-05-17 $49.80 $50.12 $49.66 $49.84 $44.65 40,627
2018-05-16 $50.31 $50.45 $50.15 $50.30 $45.06 35,081
2018-05-15 $49.82 $49.94 $49.56 $49.75 $44.56 22,106
2018-05-14 $50.72 $50.89 $50.54 $50.57 $45.30 38,195
2018-05-11 $50.63 $50.63 $50.22 $50.37 $45.12 12,081
2018-05-10 $50.13 $50.61 $50.12 $50.43 $45.17 28,388
2018-05-09 $49.43 $49.52 $49.34 $49.46 $44.31 20,719
2018-05-08 $49.16 $49.41 $47.86 $49.37 $44.23 284,330
2018-05-07 $48.94 $49.20 $48.94 $49.08 $43.97 32,174
2018-05-04 $48.43 $49.36 $48.43 $49.23 $44.10 9,386
2018-05-03 $48.83 $48.95 $48.18 $48.80 $43.71 14,461
2018-05-02 $49.37 $49.37 $48.86 $48.86 $43.77 36,219
2018-05-01 $49.27 $49.29 $48.69 $49.29 $44.15 18,089
2018-04-30 $50.02 $50.04 $49.50 $49.50 $44.34 23,036
2018-04-27 $49.54 $49.69 $49.40 $49.67 $44.49 10,423
2018-04-26 $49.23 $49.56 $49.12 $49.47 $44.31 32,704
2018-04-25 $49.09 $49.20 $48.85 $49.06 $43.95 15,372
2018-04-24 $49.74 $49.97 $49.11 $49.21 $44.08 24,094
2018-04-23 $49.69 $49.78 $49.31 $49.31 $44.17 42,135
2018-04-20 $50.01 $50.10 $49.65 $49.70 $44.52 49,483
2018-04-19 $50.72 $50.72 $50.31 $50.36 $45.11 11,345
2018-04-18 $50.34 $50.75 $50.34 $50.64 $45.36 109,364
2018-04-17 $50.13 $50.44 $50.09 $50.37 $45.12 86,995
2018-04-16 $50.31 $50.53 $50.23 $50.52 $45.26 32,173
2018-04-13 $50.95 $50.95 $50.30 $50.42 $45.17 43,263
2018-04-12 $50.93 $51.18 $50.79 $51.04 $45.72 186,012
2018-04-11 $50.63 $51.04 $50.62 $50.89 $45.59 49,980
2018-04-10 $50.71 $51.10 $50.65 $50.97 $45.66 56,253
2018-04-09 $50.35 $50.61 $50.08 $50.08 $44.86 74,336
2018-04-06 $50.34 $50.68 $49.64 $49.82 $44.62 80,092
2018-04-05 $50.73 $51.07 $50.73 $50.89 $45.58 35,068
2018-04-04 $49.42 $50.76 $49.25 $50.69 $45.41 10,029
2018-04-03 $50.61 $50.77 $50.33 $50.71 $45.43 12,387
2018-04-02 $50.94 $50.94 $49.81 $50.15 $44.92 30,297
2018-03-29 $50.70 $51.45 $50.62 $51.29 $45.95 8,626
2018-03-28 $50.39 $50.46 $49.98 $50.35 $45.10 9,112
2018-03-27 $51.62 $51.64 $50.50 $50.52 $45.26 19,291
2018-03-26 $51.29 $51.67 $50.77 $51.65 $46.27 40,652
2018-03-23 $50.91 $50.92 $49.87 $49.92 $44.72 14,694
2018-03-22 $51.47 $51.67 $51.04 $51.04 $45.72 12,945
2018-03-21 $52.20 $52.64 $52.20 $52.64 $47.15 8,695
2018-03-20 $52.42 $52.74 $52.39 $52.56 $47.08 12,034
2018-03-19 $51.84 $51.89 $51.27 $51.56 $46.19 81,733
2018-03-16 $51.94 $52.20 $51.92 $52.07 $46.64 28,616
2018-03-15 $52.21 $52.28 $51.90 $52.02 $46.60 9,240
2018-03-14 $52.15 $52.23 $51.72 $51.88 $46.47 8,435
2018-03-13 $52.66 $52.66 $51.79 $51.87 $46.46 12,153
2018-03-12 $52.48 $52.59 $52.32 $52.51 $47.04 44,242
2018-03-09 $51.81 $52.57 $51.81 $52.57 $47.09 37,526
2018-03-08 $51.45 $51.45 $51.11 $51.32 $45.97 13,411
2018-03-07 $50.90 $51.16 $50.66 $51.16 $45.83 146,776
2018-03-06 $51.40 $51.44 $51.09 $51.25 $45.91 56,855
2018-03-05 $50.38 $50.92 $50.30 $50.87 $45.57 40,937
2018-03-02 $50.23 $50.96 $49.97 $50.96 $45.65 409,427
2018-03-01 $51.27 $51.33 $50.30 $50.68 $45.40 12,950
2018-02-28 $51.44 $51.47 $51.03 $51.03 $45.71 11,983
2018-02-27 $52.00 $52.07 $51.18 $51.18 $45.85 9,533
2018-02-26 $52.47 $52.92 $52.24 $52.86 $47.35 209,080
2018-02-23 $51.91 $52.32 $51.70 $52.18 $46.74 34,927
2018-02-22 $51.35 $51.57 $51.18 $51.18 $45.85 14,614
2018-02-21 $51.72 $52.18 $51.30 $51.30 $45.95 19,992
2018-02-20 $50.68 $51.24 $50.68 $51.08 $45.76 16,911
2018-02-16 $51.39 $51.90 $51.36 $51.68 $46.29 37,448
2018-02-15 $51.45 $51.67 $51.12 $51.66 $46.28 122,134
2018-02-14 $49.46 $50.67 $49.46 $50.52 $45.25 17,683
2018-02-13 $49.14 $49.48 $49.14 $49.48 $44.32 15,438
2018-02-12 $48.77 $49.32 $48.70 $48.99 $43.88 19,055
2018-02-09 $48.15 $48.39 $46.42 $47.72 $42.75 246,576
2018-02-08 $49.71 $49.71 $47.50 $47.57 $42.61 25,545
2018-02-07 $49.66 $50.43 $49.15 $49.15 $44.03 40,305
2018-02-06 $49.34 $51.01 $49.34 $50.66 $45.38 50,423
2018-02-05 $51.34 $51.58 $49.66 $49.85 $44.66 32,089
2018-02-02 $52.00 $52.01 $51.20 $51.21 $45.87 39,209
2018-02-01 $52.38 $52.58 $52.25 $52.26 $46.81 20,108
2018-01-31 $53.04 $53.08 $52.49 $52.67 $47.18 17,744
2018-01-30 $52.62 $52.62 $52.17 $52.51 $47.04 67,919
2018-01-29 $53.09 $53.09 $52.86 $52.97 $47.45 46,318
2018-01-26 $53.46 $53.84 $53.46 $53.84 $48.23 17,751
2018-01-25 $53.29 $53.72 $53.17 $53.34 $47.78 109,684
2018-01-24 $53.07 $53.39 $52.81 $53.25 $47.70 226,316
2018-01-23 $52.72 $52.83 $52.67 $52.79 $47.29 167,149
2018-01-22 $52.57 $52.93 $52.54 $52.93 $47.41 24,109
2018-01-19 $52.25 $52.51 $52.20 $52.46 $46.99 11,167
2018-01-18 $51.94 $52.09 $51.82 $51.99 $46.57 149,113
2018-01-17 $51.85 $52.27 $51.85 $52.11 $46.68 13,869
2018-01-16 $52.02 $52.14 $51.45 $51.53 $46.16 69,647
2018-01-12 $51.60 $52.11 $51.60 $52.11 $46.68 7,771
2018-01-11 $51.39 $51.57 $51.39 $51.57 $46.20 104,405
2018-01-10 $51.23 $51.37 $51.03 $51.27 $45.93 14,559
2018-01-09 $51.48 $51.56 $51.31 $51.52 $46.15 14,809
2018-01-08 $51.43 $51.57 $51.41 $51.55 $46.18 39,815
2018-01-05 $51.03 $51.35 $51.03 $51.35 $46.00 24,743
2018-01-04 $50.90 $51.13 $50.89 $51.04 $45.72 100,578
2018-01-03 $50.74 $51.08 $50.74 $51.03 $45.71 83,213
2018-01-02 $50.31 $50.46 $50.13 $50.46 $45.20 36,633
2017-12-29 $49.58 $49.70 $49.45 $49.48 $44.32 28,829
2017-12-28 $49.16 $49.28 $49.16 $49.26 $44.13 20,346
2017-12-27 $48.55 $48.70 $48.50 $48.59 $43.49 12,676
2017-12-26 $48.59 $48.70 $48.46 $48.52 $43.43 19,290
2017-12-22 $48.47 $48.63 $48.47 $48.63 $43.53 5,453
2017-12-21 $48.22 $48.44 $48.04 $48.04 $43.00 121,457
2017-12-20 $48.05 $48.23 $48.03 $48.07 $43.02 31,725
2017-12-19 $48.05 $48.05 $47.77 $47.87 $42.85 6,639
2017-12-18 $48.45 $48.89 $48.45 $48.73 $43.03 10,113
2017-12-15 $48.35 $48.41 $48.15 $48.30 $42.65 8,675
2017-12-14 $48.41 $48.49 $48.27 $48.28 $42.63 51,260
2017-12-13 $48.40 $48.80 $48.30 $48.66 $42.96 67,630
2017-12-12 $48.06 $48.19 $47.93 $48.13 $42.50 79,899
2017-12-11 $48.39 $48.61 $48.39 $48.61 $42.92 69,687
2017-12-08 $48.14 $48.22 $47.92 $48.07 $42.44 9,864
2017-12-07 $47.20 $47.49 $47.20 $47.39 $41.84 16,198
2017-12-06 $47.17 $47.30 $46.95 $47.29 $41.75 11,186
2017-12-05 $48.19 $48.30 $48.05 $48.05 $42.43 11,356
2017-12-04 $48.39 $48.55 $48.15 $48.22 $42.58 20,759
2017-12-01 $48.28 $48.30 $47.50 $47.94 $42.33 4,760
2017-11-30 $48.41 $48.60 $48.28 $48.36 $42.70 22,064
2017-11-29 $49.22 $49.27 $48.82 $48.88 $43.16 9,170
2017-11-28 $49.44 $49.57 $49.25 $49.57 $43.77 6,884
2017-11-27 $49.12 $49.12 $48.89 $48.93 $43.20 30,012
2017-11-24 $49.53 $49.67 $49.53 $49.67 $43.86 974
2017-11-22 $49.79 $49.87 $49.65 $49.84 $44.01 4,313
2017-11-21 $49.62 $49.75 $49.62 $49.67 $43.86 14,823
2017-11-20 $49.04 $49.13 $48.93 $49.09 $43.34 37,502
2017-11-17 $48.78 $49.09 $48.78 $49.07 $43.32 6,435
2017-11-16 $48.51 $49.00 $48.51 $48.91 $43.19 22,658
2017-11-15 $47.78 $47.87 $47.55 $47.80 $42.21 26,842
2017-11-14 $48.35 $48.35 $48.14 $48.18 $42.54 6,623
2017-11-13 $48.45 $48.54 $48.30 $48.40 $42.73 39,363
2017-11-10 $48.47 $48.51 $48.42 $48.43 $42.76 1,066
2017-11-09 $48.51 $48.51 $48.26 $48.46 $42.78 6,164
2017-11-08 $48.54 $48.54 $48.46 $48.49 $42.81 12,543
2017-11-07 $48.55 $48.55 $48.18 $48.31 $42.66 14,813
2017-11-06 $48.14 $48.47 $48.14 $48.46 $42.79 24,277
2017-11-03 $47.85 $47.85 $47.53 $47.74 $42.15 11,262
2017-11-02 $47.79 $47.91 $47.72 $47.91 $42.30 8,175
2017-11-01 $47.93 $48.14 $47.84 $47.84 $42.24 10,523
2017-10-31 $47.54 $47.62 $47.47 $47.61 $42.04 31,268
2017-10-30 $47.34 $47.38 $47.11 $47.12 $41.60 8,721
2017-10-27 $47.23 $47.67 $47.18 $47.67 $42.09 13,003
2017-10-26 $47.70 $47.70 $47.48 $47.48 $41.92 8,152
2017-10-25 $48.05 $48.05 $47.57 $47.81 $42.21 13,725
2017-10-24 $47.94 $48.07 $47.94 $48.07 $42.44 4,913
2017-10-23 $48.29 $48.29 $47.82 $47.82 $42.22 8,767
2017-10-20 $48.32 $48.32 $48.21 $48.23 $42.58 8,728
2017-10-19 $47.87 $47.92 $47.71 $47.89 $42.28 8,188
2017-10-18 $48.35 $48.58 $48.30 $48.54 $42.86 14,138
2017-10-17 $48.55 $48.55 $48.13 $48.33 $42.67 21,514
2017-10-16 $48.73 $48.73 $48.58 $48.68 $42.98 6,429
2017-10-13 $48.71 $48.80 $48.64 $48.67 $42.97 17,496
2017-10-12 $48.35 $48.41 $48.30 $48.30 $42.65 18,310
2017-10-11 $48.30 $48.32 $48.13 $48.22 $42.58 12,432
2017-10-10 $48.39 $48.44 $48.38 $48.41 $42.74 5,232
2017-10-09 $47.98 $48.07 $47.92 $48.03 $42.41 24,583
2017-10-06 $47.99 $48.15 $47.77 $48.12 $42.49 64,537
2017-10-05 $48.08 $48.37 $48.08 $48.24 $42.59 32,917
2017-10-04 $47.86 $47.91 $47.80 $47.83 $42.23 16,790
2017-10-03 $47.29 $47.62 $47.29 $47.59 $42.02 23,981
2017-10-02 $46.83 $47.00 $46.74 $46.82 $41.34 42,301
2017-09-29 $46.34 $46.76 $46.28 $46.74 $41.27 7,711
2017-09-28 $46.09 $46.18 $46.09 $46.10 $40.70 18,548
2017-09-27 $46.36 $46.37 $46.10 $46.29 $40.87 21,569
2017-09-26 $46.33 $46.33 $46.15 $46.25 $40.84 29,580
2017-09-25 $46.41 $46.44 $45.93 $46.07 $40.68 6,657
2017-09-22 $47.51 $47.51 $47.28 $47.36 $41.82 7,195
2017-09-21 $48.13 $48.13 $47.80 $47.80 $42.21 13,509
2017-09-20 $48.11 $48.29 $47.61 $47.87 $42.27 309,234
2017-09-19 $47.87 $47.96 $47.85 $47.95 $42.34 12,323
2017-09-18 $47.79 $48.02 $47.77 $47.85 $42.25 27,372
2017-09-15 $47.26 $47.36 $47.23 $47.35 $41.80 288,037
2017-09-14 $46.97 $47.06 $46.94 $47.05 $41.54 11,584
2017-09-13 $47.14 $47.14 $47.04 $47.06 $41.55 3,855
2017-09-12 $47.11 $47.20 $47.11 $47.13 $41.61 2,361
2017-09-11 $46.89 $47.06 $46.89 $47.01 $41.51 9,768
2017-09-08 $46.64 $46.67 $46.49 $46.49 $41.05 10,271
2017-09-07 $46.68 $46.80 $46.55 $46.78 $41.30 10,207
2017-09-06 $46.26 $46.42 $46.22 $46.34 $40.92 4,649
2017-09-05 $46.16 $46.37 $45.84 $46.06 $40.67 8,564
2017-09-01 $46.50 $46.58 $46.42 $46.58 $41.13 5,849
2017-08-31 $46.25 $46.37 $46.19 $46.32 $40.90 7,616
2017-08-30 $46.06 $46.15 $46.00 $46.12 $40.72 2,723
2017-08-29 $45.33 $45.85 $45.33 $45.85 $40.48 3,493
2017-08-28 $45.93 $45.93 $45.71 $45.76 $40.40 28,301
2017-08-25 $46.06 $46.06 $45.98 $46.00 $40.62 26,358
2017-08-24 $45.93 $45.99 $45.86 $45.87 $40.50 34,863
2017-08-23 $45.50 $45.78 $45.50 $45.78 $40.42 72,456
2017-08-22 $45.49 $45.61 $45.42 $45.53 $40.20 62,206
2017-08-21 $45.01 $45.07 $44.87 $45.04 $39.77 37,213
2017-08-18 $44.66 $45.02 $44.63 $44.89 $39.64 5,658
2017-08-17 $45.01 $45.03 $44.66 $44.66 $39.43 9,020
2017-08-16 $45.09 $45.16 $45.06 $45.16 $39.87 62,600
2017-08-15 $44.73 $44.84 $44.73 $44.80 $39.56 12,978
2017-08-14 $44.77 $44.95 $44.77 $44.85 $39.60 13,228
2017-08-11 $44.24 $44.36 $44.17 $44.29 $39.11 19,112
2017-08-10 $45.05 $45.05 $44.39 $44.39 $39.20 7,756
2017-08-09 $45.20 $45.32 $45.20 $45.32 $40.02 5,633
2017-08-08 $45.81 $45.90 $45.69 $45.69 $40.34 57,788
2017-08-07 $45.26 $45.68 $45.26 $45.67 $40.32 41,099
2017-08-04 $45.16 $45.28 $45.16 $45.24 $39.95 960
2017-08-03 $45.17 $45.17 $44.97 $45.05 $39.78 6,269
2017-08-02 $45.41 $45.41 $45.23 $45.40 $40.09 5,439
2017-08-01 $45.45 $45.45 $45.39 $45.39 $40.08 3,404
2017-07-31 $45.41 $45.41 $45.27 $45.39 $40.08 10,387
2017-07-28 $45.21 $45.30 $45.10 $45.30 $40.00 11,396
2017-07-27 $45.77 $45.77 $45.31 $45.37 $40.06 4,617
2017-07-26 $45.24 $45.56 $45.24 $45.56 $40.23 4,771
2017-07-25 $45.29 $45.31 $45.13 $45.20 $39.91 19,574
2017-07-24 $45.47 $45.47 $45.33 $45.40 $40.09 24,257
2017-07-21 $45.23 $45.23 $45.17 $45.21 $39.92 11,715
2017-07-20 $45.50 $45.50 $45.34 $45.40 $40.09 3,668
2017-07-19 $45.33 $45.33 $45.33 $45.33 $40.02 1,287
2017-07-18 $44.69 $44.91 $44.62 $44.89 $39.64 9,432
2017-07-17 $44.69 $44.73 $44.63 $44.64 $39.41 21,183
2017-07-14 $44.63 $44.83 $44.62 $44.73 $39.49 30,686
2017-07-13 $44.12 $44.24 $44.08 $44.24 $39.06 1,946
2017-07-12 $43.95 $44.14 $43.88 $44.12 $38.96 9,987
2017-07-11 $43.24 $43.30 $43.14 $43.30 $38.23 5,670
2017-07-10 $42.66 $42.82 $42.65 $42.80 $37.79 5,566
2017-07-07 $42.30 $42.51 $42.30 $42.40 $37.44 6,466
2017-07-06 $42.46 $42.46 $42.30 $42.30 $37.35 514
2017-07-05 $42.59 $42.60 $42.39 $42.57 $37.59 7,576
2017-07-03 $42.97 $42.97 $42.88 $42.91 $37.89 4,379
2017-06-30 $42.57 $42.63 $42.53 $42.56 $37.58 8,041
2017-06-29 $42.53 $42.53 $41.97 $42.13 $37.20 8,129
2017-06-28 $42.39 $42.58 $42.35 $42.53 $37.55 3,962
2017-06-27 $42.49 $42.56 $42.21 $42.21 $37.27 17,229
2017-06-26 $42.72 $42.72 $42.55 $42.60 $37.61 7,132
2017-06-23 $42.35 $42.35 $42.26 $42.28 $37.33 7,417
2017-06-22 $41.93 $42.31 $41.93 $42.11 $37.18 14,055
2017-06-21 $42.12 $42.12 $41.97 $41.99 $37.08 6,460
2017-06-20 $42.01 $42.01 $41.88 $41.88 $36.98 1,323
2017-06-19 $42.65 $42.65 $42.54 $42.56 $37.34 4,613
2017-06-16 $42.06 $42.07 $41.94 $41.94 $36.80 14,007
2017-06-15 $41.97 $42.13 $41.94 $42.08 $36.92 10,286
2017-06-14 $42.85 $42.85 $42.45 $42.45 $37.25 53,043
2017-06-13 $42.80 $42.93 $42.72 $42.76 $37.52 7,032
2017-06-12 $42.41 $42.47 $42.33 $42.47 $37.26 2,134
2017-06-09 $43.04 $43.24 $42.52 $42.53 $37.32 15,990
2017-06-08 $43.06 $43.09 $42.92 $43.09 $37.81 2,860
2017-06-07 $42.83 $42.83 $42.73 $42.73 $37.49 446
2017-06-06 $42.65 $42.78 $42.65 $42.78 $37.53 4,751
2017-06-05 $42.55 $42.73 $42.55 $42.61 $37.39 3,908
2017-06-02 $42.41 $42.55 $42.41 $42.54 $37.33 3,935
2017-06-01 $42.10 $42.30 $42.08 $42.24 $37.06 5,484
2017-05-31 $42.04 $42.15 $42.00 $42.15 $36.98 8,103
2017-05-30 $42.02 $42.13 $42.02 $42.12 $36.96 2,093
2017-05-26 $42.21 $42.25 $42.21 $42.24 $37.06 1,199
2017-05-25 $42.18 $42.18 $42.05 $42.07 $36.91 8,501
2017-05-24 $41.98 $41.98 $41.97 $41.97 $36.82 1,179
2017-05-23 $41.76 $41.76 $41.76 $41.76 $36.64 21,077
2017-05-22 $41.79 $41.79 $41.63 $41.78 $36.66 3,302
2017-05-19 $41.15 $41.75 $41.15 $41.58 $36.48 75,905
2017-05-18 $40.96 $41.00 $40.69 $40.88 $35.87 16,909
2017-05-17 $41.99 $42.04 $41.72 $41.73 $36.61 7,013
2017-05-16 $42.33 $42.55 $42.33 $42.51 $37.30 6,897
2017-05-15 $42.11 $42.35 $42.11 $42.29 $37.10 5,061
2017-05-12 $42.22 $42.22 $42.13 $42.13 $36.96 599
2017-05-11 $41.73 $41.93 $41.73 $41.93 $36.79 16,314
2017-05-10 $41.87 $41.93 $41.86 $41.89 $36.75 2,179
2017-05-09 $41.58 $41.58 $41.49 $41.49 $36.40 5,356
2017-05-08 $41.40 $41.40 $41.25 $41.25 $36.19 5,875
2017-05-05 $40.85 $41.11 $40.85 $41.11 $36.07 1,428
2017-05-04 $41.09 $41.09 $40.90 $40.90 $35.89 8,459
2017-05-03 $41.43 $41.43 $41.22 $41.41 $36.33 12,717
2017-05-02 $41.63 $41.63 $41.56 $41.61 $36.51 533
2017-05-01 $41.41 $41.48 $41.41 $41.41 $36.33 980
2017-04-28 $41.04 $41.15 $41.04 $41.09 $36.05 3,280
2017-04-27 $40.98 $40.98 $40.98 $40.98 $35.96 337
2017-04-26 $41.20 $41.20 $40.98 $41.01 $35.98 11,528
2017-04-25 $41.13 $41.26 $41.13 $41.20 $36.15 5,116
2017-04-24 $40.78 $40.82 $40.72 $40.77 $35.77 7,150
2017-04-21 $40.37 $40.37 $40.31 $40.34 $35.39 3,224
2017-04-20 $40.23 $40.38 $40.04 $40.27 $35.33 15,863
2017-04-19 $40.20 $40.20 $39.80 $39.83 $34.95 18,635
2017-04-18 $40.19 $40.19 $40.04 $40.12 $35.20 3,377
2017-04-17 $40.32 $40.48 $40.32 $40.47 $35.51 2,948
2017-04-13 $40.35 $40.35 $40.35 $40.35 $35.40 2,143
2017-04-12 $40.02 $40.20 $40.00 $40.19 $35.26 12,215
2017-04-11 $39.95 $39.95 $39.95 $39.95 $35.05 261
2017-04-10 $40.33 $40.33 $40.06 $40.13 $35.21 7,444
2017-04-07 $40.62 $40.62 $40.52 $40.52 $35.55 1,315
2017-04-06 $40.62 $40.69 $40.58 $40.69 $35.70 6,708
2017-04-05 $40.95 $40.96 $40.79 $40.79 $35.79 1,991
2017-04-04 $40.74 $40.85 $40.74 $40.80 $35.80 4,105
2017-04-03 $40.81 $40.81 $40.60 $40.60 $35.62 320
2017-03-31 $40.48 $40.54 $40.43 $40.43 $35.47 3,935
2017-03-30 $40.90 $40.94 $40.80 $40.80 $35.80 21,579
2017-03-29 $40.52 $40.86 $40.52 $40.84 $35.83 1,791
2017-03-28 $40.96 $40.96 $40.86 $40.94 $35.92 1,618
2017-03-27 $40.88 $40.88 $40.66 $40.85 $35.84 3,206
2017-03-24 $40.98 $41.13 $40.98 $41.13 $36.09 1,053
2017-03-23 $40.83 $40.98 $40.83 $40.91 $35.89 2,181
2017-03-22 $40.55 $40.84 $40.55 $40.84 $35.83 780
2017-03-21 $41.16 $41.16 $40.59 $40.59 $35.61 9,282
2017-03-20 $40.72 $41.00 $40.53 $41.00 $35.97 8,260
2017-03-17 $40.66 $40.77 $40.63 $40.77 $35.77 6,231
2017-03-16 $40.74 $40.75 $40.72 $40.72 $35.73 5,051
2017-03-15 $39.94 $40.10 $39.94 $40.10 $35.18 1,543
2017-03-14 $39.59 $39.63 $39.59 $39.63 $34.77 777
2017-03-13 $39.69 $39.76 $39.68 $39.76 $34.88 1,286
2017-03-10 $39.24 $39.26 $39.23 $39.23 $34.42 3,359
2017-03-09 $39.19 $39.19 $38.84 $38.98 $34.20 59,644
2017-03-08 $39.33 $39.40 $39.33 $39.35 $34.53 4,227
2017-03-07 $39.50 $39.52 $39.50 $39.52 $34.68 1,369
2017-03-06 $39.63 $39.63 $39.55 $39.61 $34.75 1,501
2017-03-03 $39.37 $39.37 $39.37 $39.37 $34.54 534
2017-03-02 $39.36 $39.36 $39.19 $39.24 $34.43 3,960
2017-03-01 $39.70 $40.60 $39.69 $40.56 $35.59 2,776
2017-02-28 $39.50 $39.55 $39.37 $39.41 $34.58 2,179
2017-02-27 $39.56 $39.56 $39.56 $39.56 $34.71 398
2017-02-24 $39.87 $40.24 $39.68 $39.75 $34.88 6,006
2017-02-23 $40.60 $40.65 $40.25 $40.60 $35.62 40,635
2017-02-22 $40.15 $40.25 $40.04 $40.25 $35.31 7,992
2017-02-21 $39.95 $39.95 $39.95 $39.95 $35.05 1,665
2017-02-17 $39.86 $39.86 $39.63 $39.84 $34.96 16,025
2017-02-16 $40.04 $40.04 $39.92 $39.92 $35.03 1,776
2017-02-15 $40.00 $40.36 $39.78 $40.18 $35.25 27,091
2017-02-14 $39.75 $39.76 $39.72 $39.74 $34.87 2,362
2017-02-13 $39.75 $39.75 $39.56 $39.70 $34.84 4,273
2017-02-10 $39.47 $39.71 $39.31 $39.70 $34.83 35,319
2017-02-09 $39.40 $39.40 $39.35 $39.40 $34.57 2,436
2017-02-08 $39.02 $39.17 $39.02 $39.17 $34.37 1,301
2017-02-07 $38.88 $38.90 $38.87 $38.88 $34.11 5,354
2017-02-06 $39.89 $39.89 $38.89 $39.17 $34.37 28,443
2017-02-03 $38.70 $38.85 $38.70 $38.82 $34.06 19,623
2017-02-02 $38.39 $38.41 $38.32 $38.41 $33.70 855
2017-02-01 $38.11 $38.11 $38.11 $38.11 $33.44 100
2017-01-31 $38.11 $38.11 $38.02 $38.11 $33.44 824
2017-01-30 $37.99 $38.03 $37.98 $38.00 $33.34 2,402
2017-01-27 $38.25 $38.26 $38.18 $38.25 $33.56 2,000
2017-01-26 $38.25 $38.25 $38.25 $38.25 $33.56 25
2017-01-25 $38.25 $38.25 $38.25 $38.25 $33.56 398
2017-01-24 $38.07 $38.14 $38.07 $38.11 $33.44 1,066
2017-01-23 $37.74 $37.94 $37.73 $37.94 $33.29 1,000
2017-01-20 $37.41 $37.48 $37.31 $37.42 $32.83 1,314
2017-01-19 $37.36 $37.36 $37.36 $37.36 $32.78 357
2017-01-18 $37.46 $37.46 $37.46 $37.46 $32.87 200
2017-01-17 $37.55 $37.59 $37.51 $37.54 $32.94 1,572
2017-01-13 $37.32 $37.40 $37.32 $37.40 $32.81 640
2017-01-12 $37.41 $37.51 $37.41 $37.47 $32.88 1,990
2017-01-11 $37.03 $37.21 $36.85 $37.21 $32.65 1,779
2017-01-10 $36.88 $37.07 $36.88 $36.94 $32.41 3,367
2017-01-09 $36.55 $36.76 $36.54 $36.68 $32.18 30,420
2017-01-06 $36.57 $36.58 $36.47 $36.47 $32.00 2,124
2017-01-05 $36.76 $36.78 $36.62 $36.76 $32.25 5,373
2017-01-04 $36.30 $36.44 $36.30 $36.38 $31.92 1,378
2017-01-03 $35.90 $36.02 $35.80 $35.86 $31.46 2,471
2016-12-30 $35.50 $35.51 $35.44 $35.48 $31.13 4,653
2016-12-29 $35.51 $35.70 $35.47 $35.70 $31.32 1,919
2016-12-28 $35.17 $35.17 $35.17 $35.17 $30.86 100
2016-12-27 $34.90 $34.95 $34.90 $34.93 $30.65 518
2016-12-23 $34.61 $34.73 $34.61 $34.73 $30.47 1,061
2016-12-22 $34.83 $34.83 $34.62 $34.62 $30.38 1,250
2016-12-21 $35.02 $35.02 $34.95 $34.95 $30.66 701
2016-12-20 $35.61 $35.62 $35.58 $35.62 $30.73 1,172
2016-12-19 $35.59 $35.59 $35.59 $35.59 $30.70 201
2016-12-16 $35.84 $35.84 $35.59 $35.60 $30.71 2,130
2016-12-15 $35.87 $35.87 $35.80 $35.86 $30.93 750
2016-12-14 $36.36 $36.36 $36.36 $36.36 $31.36 199
2016-12-13 $36.80 $36.80 $36.80 $36.80 $31.74 1,600
2016-12-12 $35.64 $36.20 $35.64 $36.18 $31.21 727
2016-12-09 $36.57 $36.60 $36.48 $36.49 $31.48 7,430
2016-12-08 $36.48 $36.48 $36.48 $36.48 $31.47 83
2016-12-07 $36.48 $36.48 $36.48 $36.48 $31.47 600
2016-12-06 $37.27 $37.27 $36.10 $36.11 $31.15 548
2016-12-05 $35.73 $35.87 $35.65 $35.75 $30.84 45,030
2016-12-02 $35.81 $35.95 $35.74 $35.74 $30.83 1,200
2016-12-01 $35.87 $35.87 $35.87 $35.87 $30.94 100
2016-11-30 $36.43 $36.45 $36.43 $36.45 $31.44 4,900
2016-11-29 $36.40 $36.40 $36.40 $36.40 $31.40 150
2016-11-28 $36.42 $36.50 $36.31 $36.41 $31.41 102,868
2016-11-25 $35.98 $35.98 $35.98 $35.98 $31.03 0
2016-11-23 $35.98 $35.98 $35.98 $35.98 $31.03 0
2016-11-22 $35.98 $35.98 $35.98 $35.98 $31.03 1
2016-11-21 $35.98 $35.98 $35.98 $35.98 $31.03 82
2016-11-18 $36.17 $36.75 $35.96 $35.98 $31.03 1,400
2016-11-17 $35.95 $36.00 $35.90 $36.00 $31.05 1,531
2016-11-16 $35.80 $35.80 $35.80 $35.80 $30.88 303
2016-11-15 $36.02 $36.02 $35.80 $35.80 $30.88 800
2016-11-14 $35.02 $35.02 $35.02 $35.02 $30.21 130
2016-11-11 $35.58 $35.58 $35.47 $35.47 $30.60 634
2016-11-10 $36.52 $36.54 $36.15 $36.15 $31.18 1,849
2016-11-09 $37.79 $37.79 $37.48 $37.48 $32.33 1,616
2016-11-08 $38.25 $38.25 $38.25 $38.25 $32.99 24
2016-11-07 $37.67 $37.78 $37.61 $37.78 $32.59 1,431
2016-11-04 $38.11 $38.11 $36.68 $36.68 $31.64 500
2016-11-03 $37.30 $37.38 $37.29 $37.38 $32.24 1,682
2016-11-02 $37.87 $37.87 $37.87 $37.87 $32.66 146
2016-11-01 $38.11 $38.11 $37.87 $37.87 $32.66 469
2016-10-31 $38.20 $38.20 $38.04 $38.04 $32.81 814
2016-10-28 $38.13 $38.13 $38.13 $38.13 $32.89 268
2016-10-27 $38.90 $38.90 $38.90 $38.90 $33.56 0
2016-10-26 $38.25 $38.90 $38.14 $38.90 $33.56 5,812
2016-10-25 $38.37 $38.37 $38.37 $38.37 $33.10 0
2016-10-24 $38.37 $38.37 $38.37 $38.37 $33.10 0
2016-10-21 $38.37 $38.37 $38.37 $38.37 $33.10 0
2016-10-20 $38.45 $38.45 $38.37 $38.37 $33.10 836
2016-10-19 $38.55 $38.65 $38.55 $38.65 $33.34 510
2016-10-18 $38.24 $38.24 $38.23 $38.23 $32.98 1,100
2016-10-17 $38.75 $38.75 $37.67 $37.87 $32.67 2,343
2016-10-14 $37.81 $38.03 $37.65 $37.79 $32.60 67,286
2016-10-13 $38.26 $38.26 $38.26 $38.26 $33.00 0
2016-10-12 $38.26 $38.26 $38.26 $38.26 $33.00 0
2016-10-11 $38.26 $38.26 $38.26 $38.26 $33.00 197
2016-10-10 $38.26 $38.26 $38.26 $38.26 $33.00 0
2016-10-07 $38.26 $38.26 $38.26 $38.26 $33.00 4
2016-10-06 $38.26 $38.26 $38.26 $38.26 $33.00 10
2016-10-05 $38.26 $38.26 $38.26 $38.26 $33.00 51
2016-10-04 $38.28 $38.28 $38.26 $38.26 $33.00 424
2016-10-03 $38.38 $38.41 $38.38 $38.41 $33.13 200
2016-09-30 $38.63 $38.64 $38.63 $38.64 $33.33 400
2016-09-29 $38.85 $38.85 $38.85 $38.85 $33.51 0
2016-09-28 $38.33 $38.98 $38.32 $38.85 $33.51 1,082
2016-09-27 $38.83 $38.83 $38.83 $38.83 $33.49 0
2016-09-26 $38.83 $38.83 $38.83 $38.83 $33.49 0
2016-09-23 $38.93 $38.93 $38.83 $38.83 $33.49 389
2016-09-22 $38.38 $38.38 $38.38 $38.38 $33.11 1
2016-09-21 $38.37 $38.38 $38.32 $38.38 $33.11 974
2016-09-20 $37.63 $37.63 $37.63 $37.63 $32.46 74
2016-09-19 $37.63 $37.63 $37.63 $37.63 $32.46 0
2016-09-16 $37.61 $37.63 $37.61 $37.63 $32.46 260
2016-09-15 $37.56 $37.56 $37.56 $37.56 $32.40 17
2016-09-14 $37.54 $37.56 $37.54 $37.56 $32.40 1,287
2016-09-13 $37.39 $37.39 $37.39 $37.39 $32.25 489
2016-09-12 $37.98 $37.98 $37.98 $37.98 $32.76 299
2016-09-09 $39.00 $39.00 $39.00 $39.00 $33.64 0
2016-09-08 $39.00 $39.00 $39.00 $39.00 $33.64 38
2016-09-07 $39.00 $39.00 $39.00 $39.00 $33.64 0
2016-09-06 $38.93 $39.00 $38.93 $39.00 $33.64 2,500
2016-09-02 $37.82 $37.82 $37.78 $37.82 $32.62 2,590
2016-09-01 $37.48 $37.48 $37.48 $37.48 $32.33 0
2016-08-31 $37.41 $37.48 $37.41 $37.48 $32.33 1,150
2016-08-30 $38.95 $38.95 $37.73 $37.73 $32.55 608
2016-08-29 $37.70 $37.70 $37.69 $37.69 $32.51 470
2016-08-26 $37.95 $37.95 $37.95 $37.95 $32.74 271
2016-08-25 $37.78 $37.78 $37.78 $37.78 $32.59 0
2016-08-24 $37.78 $37.78 $37.78 $37.78 $32.59 27
2016-08-23 $38.25 $38.26 $37.78 $37.78 $32.59 2,027
2016-08-22 $38.33 $38.33 $38.33 $38.33 $33.06 60
2016-08-19 $38.28 $38.33 $38.22 $38.33 $33.06 431
2016-08-18 $38.63 $38.63 $38.63 $38.63 $33.32 200
2016-08-17 $38.20 $38.20 $38.13 $38.13 $32.89 1,400
2016-08-16 $38.82 $38.82 $38.60 $38.80 $33.47 402
2016-08-15 $38.89 $39.01 $38.82 $38.99 $33.63 6,502
2016-08-12 $38.53 $38.53 $38.41 $38.51 $33.22 763
2016-08-11 $37.54 $37.54 $37.54 $37.54 $32.38 1
2016-08-10 $37.54 $37.54 $37.54 $37.54 $32.38 0
2016-08-09 $37.54 $37.54 $37.54 $37.54 $32.38 76
2016-08-08 $37.54 $37.54 $37.54 $37.54 $32.38 16
2016-08-05 $37.54 $37.54 $37.54 $37.54 $32.38 0
2016-08-04 $37.54 $37.54 $37.54 $37.54 $32.38 600
2016-08-03 $37.08 $37.35 $37.03 $37.30 $32.18 32,621
2016-08-02 $36.85 $36.88 $36.85 $36.88 $31.81 555
2016-08-01 $37.99 $37.99 $37.99 $37.99 $32.77 7
2016-07-29 $37.99 $37.99 $37.99 $37.99 $32.77 0
2016-07-28 $37.99 $37.99 $37.99 $37.99 $32.77 0
2016-07-27 $37.99 $37.99 $37.99 $37.99 $32.77 0
2016-07-26 $37.99 $37.99 $37.99 $37.99 $32.77 22
2016-07-25 $36.96 $36.96 $36.96 $36.96 $31.88 20
2016-07-22 $36.96 $36.96 $36.96 $36.96 $31.88 2
2016-07-21 $36.96 $36.96 $36.96 $36.96 $31.88 165
2016-07-20 $36.87 $37.02 $36.87 $36.98 $31.90 923
2016-07-19 $36.30 $36.30 $36.30 $36.30 $31.31 66
2016-07-18 $36.30 $36.30 $36.30 $36.30 $31.31 32
2016-07-15 $36.30 $36.30 $36.30 $36.30 $31.31 0
2016-07-14 $36.30 $36.30 $36.30 $36.30 $31.31 29
2016-07-13 $36.30 $36.30 $36.30 $36.30 $31.31 2
2016-07-12 $36.30 $36.30 $36.30 $36.30 $31.31 111
2016-07-11 $35.81 $35.81 $35.81 $35.81 $30.89 698
2016-07-08 $35.34 $35.34 $35.34 $35.34 $30.48 801
2016-07-07 $34.87 $34.97 $34.85 $34.87 $30.08 1,602
2016-07-06 $35.42 $35.42 $35.42 $35.42 $30.55 14
2016-07-05 $35.42 $35.42 $35.42 $35.42 $30.55 5
2016-07-01 $35.42 $35.42 $35.42 $35.42 $30.55 0
2016-06-30 $35.41 $35.42 $35.41 $35.42 $30.55 200
2016-06-29 $35.80 $35.80 $34.87 $34.87 $30.08 874
2016-06-28 $34.10 $34.10 $34.10 $34.10 $29.41 108
2016-06-27 $32.45 $33.13 $32.45 $33.13 $28.58 304
2016-06-24 $33.68 $33.68 $33.68 $33.68 $29.05 115
2016-06-23 $35.04 $35.04 $35.04 $35.04 $30.23 17
2016-06-22 $35.04 $35.04 $35.04 $35.04 $30.23 102
2016-06-21 $34.72 $34.72 $34.64 $34.64 $29.77 1,602
2016-06-20 $34.00 $34.00 $34.00 $34.00 $29.22 0
2016-06-17 $34.00 $34.00 $34.00 $34.00 $29.22 150
2016-06-16 $33.59 $33.59 $33.59 $33.59 $28.87 293
2016-06-15 $33.51 $33.51 $33.51 $33.51 $28.80 15
2016-06-14 $33.93 $33.93 $33.50 $33.51 $28.80 8,084
2016-06-13 $34.07 $34.15 $34.07 $34.15 $29.35 370
2016-06-10 $35.41 $35.41 $35.41 $35.41 $30.44 0
2016-06-09 $35.41 $35.41 $35.41 $35.41 $30.44 0
2016-06-08 $35.41 $35.41 $35.41 $35.41 $30.44 25,000
2016-06-07 $35.41 $35.41 $35.41 $35.41 $30.44 217,627
2016-06-06 $34.24 $34.24 $34.24 $34.24 $29.43 0
2016-06-03 $34.24 $34.24 $34.24 $34.24 $29.43 0
2016-06-02 $34.24 $34.24 $34.24 $34.24 $29.43 0
2016-06-01 $34.24 $34.24 $34.24 $34.24 $29.43 0
2016-05-31 $34.23 $34.25 $34.23 $34.24 $29.43 485,190
2016-05-27 $33.90 $33.90 $33.90 $33.90 $29.14 84
2016-05-26 $33.90 $33.90 $33.90 $33.90 $29.14 74
2016-05-25 $33.88 $33.99 $33.86 $33.90 $29.14 792
2016-05-24 $33.49 $33.50 $33.48 $33.48 $28.78 2,250
2016-05-23 $33.00 $33.00 $33.00 $33.00 $28.36 0
2016-05-20 $33.00 $33.00 $33.00 $33.00 $28.36 55
2016-05-19 $33.75 $33.75 $33.00 $33.00 $28.36 5,700
2016-05-18 $33.69 $33.69 $33.69 $33.69 $28.96 0
2016-05-17 $33.69 $33.78 $33.69 $33.69 $28.96 1,921
2016-05-16 $33.90 $33.90 $33.90 $33.90 $29.14 0
2016-05-13 $33.90 $33.90 $33.90 $33.90 $29.14 0
2016-05-12 $33.92 $33.93 $33.90 $33.90 $29.14 19,300
2016-05-11 $33.92 $33.92 $33.92 $33.92 $29.16 0
2016-05-10 $33.90 $33.94 $33.90 $33.92 $29.16 9,166
2016-05-09 $33.98 $33.98 $33.98 $33.98 $29.21 73
2016-05-06 $33.98 $33.98 $33.98 $33.98 $29.21 163
2016-05-05 $35.32 $35.32 $35.32 $35.32 $30.36 79
2016-05-04 $35.32 $35.32 $35.32 $35.32 $30.36 0
2016-05-03 $35.32 $35.32 $35.32 $35.32 $30.36 0
2016-05-02 $35.39 $35.41 $35.32 $35.32 $30.36 6,173
2016-04-29 $35.50 $35.50 $35.50 $35.50 $30.51 205
2016-04-28 $35.38 $35.50 $35.38 $35.50 $30.51 1,699
2016-04-27 $35.38 $35.38 $35.38 $35.38 $30.41 0
2016-04-26 $35.38 $35.38 $35.38 $35.38 $30.41 382
2016-04-25 $36.10 $36.10 $36.10 $36.10 $31.03 0
2016-04-22 $35.51 $36.10 $35.51 $36.10 $31.03 6,800
2016-04-21 $35.54 $35.54 $35.54 $35.54 $30.55 200
2016-04-20 $35.81 $36.14 $35.81 $36.14 $31.06 1,763
2016-04-19 $35.98 $37.22 $35.98 $36.03 $30.97 4,158
2016-04-18 $35.73 $35.73 $35.73 $35.73 $30.71 0
2016-04-15 $35.73 $35.73 $35.73 $35.73 $30.71 0
2016-04-14 $35.73 $35.73 $35.73 $35.73 $30.71 25
2016-04-13 $35.73 $35.73 $35.73 $35.73 $30.71 117
2016-04-12 $35.04 $35.11 $35.04 $35.11 $30.17 397
2016-04-11 $34.38 $34.38 $34.38 $34.38 $29.55 0
2016-04-08 $34.38 $34.38 $34.38 $34.38 $29.55 0
2016-04-07 $34.38 $34.38 $34.38 $34.38 $29.55 0
2016-04-06 $34.38 $34.38 $34.38 $34.38 $29.55 100
2016-04-05 $35.07 $35.07 $35.07 $35.07 $30.14 0
2016-04-04 $35.07 $35.07 $35.07 $35.07 $30.14 0
2016-04-01 $35.07 $35.07 $35.07 $35.07 $30.14 202
2016-03-31 $35.14 $35.14 $35.14 $35.14 $30.20 0
2016-03-30 $35.14 $35.14 $35.14 $35.14 $30.20 100
2016-03-29 $34.67 $34.69 $34.67 $34.69 $29.82 550
2016-03-28 $34.24 $34.24 $34.24 $34.24 $29.43 100
2016-03-24 $33.91 $33.98 $33.86 $33.97 $29.20 3,068
2016-03-23 $35.04 $35.04 $35.04 $35.04 $30.12 0
2016-03-22 $34.78 $35.04 $34.78 $35.04 $30.12 250
2016-03-21 $35.10 $35.10 $35.10 $35.10 $30.17 100
2016-03-18 $32.95 $32.95 $32.95 $32.95 $28.32 82
2016-03-17 $32.95 $32.95 $32.95 $32.95 $28.32 0
2016-03-16 $32.95 $32.95 $32.95 $32.95 $28.32 15
2016-03-15 $33.06 $33.06 $32.95 $32.95 $28.32 600
2016-03-14 $33.00 $33.00 $33.00 $33.00 $28.36 0
2016-03-11 $33.00 $33.00 $33.00 $33.00 $28.36 21
2016-03-10 $33.00 $33.00 $33.00 $33.00 $28.36 0
2016-03-09 $33.00 $33.00 $33.00 $33.00 $28.36 0
2016-03-08 $33.00 $33.00 $33.00 $33.00 $28.36 303
2016-03-07 $32.38 $32.38 $32.38 $32.38 $27.83 0
2016-03-04 $32.38 $32.38 $32.38 $32.38 $27.83 0
2016-03-03 $32.38 $32.38 $32.38 $32.38 $27.83 0
2016-03-02 $32.38 $32.38 $32.38 $32.38 $27.83 3
2016-03-01 $32.27 $32.38 $32.27 $32.38 $27.83 374
2016-02-29 $31.25 $31.25 $31.25 $31.25 $26.86 100
2016-02-26 $30.97 $30.97 $30.97 $30.97 $26.62 150
2016-02-25 $31.08 $31.26 $30.99 $30.99 $26.64 1,000
2016-02-24 $31.50 $31.50 $31.50 $31.50 $27.07 0
2016-02-23 $31.48 $31.50 $31.48 $31.50 $27.07 200
2016-02-22 $31.95 $32.03 $31.95 $32.03 $27.53 300
2016-02-19 $31.40 $31.40 $31.40 $31.40 $26.99 200
2016-02-18 $31.56 $31.56 $31.56 $31.56 $27.13 0
2016-02-17 $31.56 $31.56 $31.56 $31.56 $27.13 300
2016-02-16 $30.28 $30.28 $30.28 $30.28 $26.03 0
2016-02-12 $30.35 $30.35 $30.28 $30.28 $26.03 400
2016-02-11 $31.07 $31.07 $31.07 $31.07 $26.71 23
2016-02-10 $31.07 $31.07 $31.07 $31.07 $26.71 0
2016-02-09 $31.07 $31.07 $31.07 $31.07 $26.71 50
2016-02-08 $31.07 $31.07 $31.07 $31.07 $26.71 0
2016-02-05 $31.07 $31.07 $31.07 $31.07 $26.71 1
2016-02-04 $31.07 $31.07 $31.07 $31.07 $26.71 0
2016-02-03 $31.07 $31.07 $31.07 $31.07 $26.71 350
2016-02-02 $31.07 $31.07 $30.77 $30.77 $26.45 680
2016-02-01 $31.24 $31.24 $31.24 $31.24 $26.85 0
2016-01-29 $31.38 $31.38 $31.24 $31.24 $26.85 200
2016-01-28 $30.32 $30.32 $30.32 $30.32 $26.06 0
2016-01-27 $30.32 $30.32 $30.32 $30.32 $26.06 0
2016-01-26 $30.12 $30.32 $30.12 $30.32 $26.06 450
2016-01-25 $30.03 $30.03 $30.03 $30.03 $25.82 0
2016-01-22 $30.03 $30.03 $30.03 $30.03 $25.82 0
2016-01-21 $30.03 $30.03 $30.03 $30.03 $25.82 25
2016-01-20 $30.03 $30.03 $30.03 $30.03 $25.82 0
2016-01-19 $30.03 $30.03 $30.03 $30.03 $25.82 100
2016-01-15 $29.58 $29.58 $29.43 $29.43 $25.30 300
2016-01-14 $32.27 $32.27 $32.27 $32.27 $27.74 10,000
2016-01-13 $32.27 $32.27 $32.27 $32.27 $27.74 0
2016-01-12 $32.27 $32.27 $32.27 $32.27 $27.74 100
2016-01-11 $32.27 $32.27 $32.27 $32.27 $27.74 0
2016-01-08 $32.27 $32.27 $32.27 $32.27 $27.74 0
2016-01-07 $32.27 $32.27 $32.27 $32.27 $27.74 0
2016-01-06 $32.27 $32.27 $32.27 $32.27 $27.74 112
2016-01-05 $33.50 $33.50 $33.50 $33.50 $28.79 173
2016-01-04 $33.50 $33.50 $33.50 $33.50 $28.79 0
2015-12-31 $33.50 $33.50 $33.50 $33.50 $28.79 0
2015-12-30 $33.50 $33.50 $33.50 $33.50 $28.79 223
2015-12-29 $33.99 $33.99 $33.99 $33.99 $29.22 300
2015-12-28 $33.88 $33.88 $33.88 $33.88 $29.12 167
2015-12-24 $34.19 $34.19 $34.19 $34.19 $29.39 88
2015-12-23 $34.21 $34.21 $34.19 $34.19 $29.39 12,000
2015-12-22 $33.53 $33.53 $33.53 $33.53 $28.82 0
2015-12-21 $33.53 $33.53 $33.53 $33.53 $28.82 0
2015-12-18 $33.56 $33.56 $33.53 $33.53 $28.82 804
2015-12-17 $32.80 $32.80 $32.80 $32.80 $28.19 0
2015-12-16 $32.80 $32.80 $32.80 $32.80 $28.19 0
2015-12-15 $32.80 $32.80 $32.80 $32.80 $28.19 0
2015-12-14 $32.79 $32.80 $32.79 $32.80 $28.19 280
2015-12-11 $32.55 $32.55 $32.43 $32.43 $27.87 410
2015-12-10 $33.50 $33.50 $33.50 $33.50 $28.79 100

BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) News Headlines

Recent BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) News
Similar Companies to BTC iShares MSCI Emerging Markets Multifactor ETF (EMGF) 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.