BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) Exchange: BATS

Data as of March 28, 2024

$36.86 ($0.00) 0.00%

BTC iShares J.P. Morgan EM High Yield Bond ETF - Daily Information
Click for more stock information on BTC iShares J.P. Morgan EM High Yield Bond ETF.
Daily Information Data
Date March 28, 2024
Open $36.66
Previous Close $36.86
High $36.88
Low $36.58
Adjusted Open $36.66
Previous Adjusted Close $36.86
Adjusted High $36.88
Adjusted Low $36.58

About BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

The Fund seeks to track the investment results of the J.P. Morgan USD Emerging Markets High Yield Bond Index (the “Underlying Index”), which tracks the performance of below investment-grade U.S. dollar-denominated, emerging market fixed and floating-rate debt securities issued by corporate, sovereign, and quasi-sovereign entities. The Underlying Index includes securities that are classified as below investment-grade, also referred to as “high yield” (as determined by JPMorgan Chase & Co. or its affiliates (the “Index Provider” or “J.P. Morgan”)), in the established J.P. Morgan EMBI Global Diversified Core and J.P. Morgan CEMBI Broad Diversified Core indices, and combines them with a market value based weighting. High yield bonds are also known as “junk bonds.” An instrument is classified as high yield when the middle rating from Moody’s Investors Service, Inc. (“Moody’s”), S&P Global Ratings, and Fitch Ratings, Inc. (“Fitch”) (each a “Credit Rating Agency” and collectively, the “Credit Rating Agencies”) is below investment-grade. When a credit rating is only available from two Credit Rating Agencies, the lower of the two must be below investment-grade. When only one Credit Rating Agency rates an instrument, that rating is used. All instruments included in the Underlying Index are selected according to rules-based inclusion criteria regarding amount outstanding, issuer type, and maturity, among others. The securities included in the Underlying Index are rebalanced on the last business day of each month. Bonds are eligible for inclusion in the Underlying Index if (i) the issuer is headquartered in an emerging market country, (ii) the issue is 100% guaranteed by an entity within an emerging market economy, or (iii) 100% of the issuer’s operating assets are located within emerging market economies. Corporate instruments with a current face amount outstanding of $500 million or more and with at least 5 years until maturity are considered for inclusion. Corporate entities must be domiciled within Africa, Asia (excluding Japan), Eastern Europe, the Middle East, or Latin America. Sovereign and quasi-sovereign instruments with a current face amount outstanding of $1 billion or more and with at least 2.5 years until maturity are considered for inclusion. Quasi-sovereign entities are defined by the Index Provider as an entity that is 100% guaranteed or 100% government owned. All eligible component securities may remain in the Underlying Index until 2 years before maturity. The J.P. Morgan EMBI Global Diversified Core and J.P. Morgan CEMBI Broad Diversified Core indices employ a diversification methodology, as determined by the Index Provider, which limits the weights of those index countries with larger debt stock by only including a specified portion of such countries’ eligible current face amounts of debt outstanding. The methodology is designed to distribute the weights of issuers in each country within the J.P. Morgan EMBI Global Diversified Core and J.P. Morgan CEMBI Broad Diversified Core indices by limiting the weights of countries with higher debt outstanding and reallocating this excess to issuers in countries with lower debt outstanding. As of October 31, 2019, the Underlying Index included issuers located in 60 countries. As of October 31, 2019, a significant portion of the Underlying Index is represented by sovereign and quasi-sovereign obligations. The components of the Underlying Index are likely to change over time. The Fund will invest in privately issued securities, including those that are normally purchased pursuant to Rule 144A or Regulation S promulgated under the Securities Act of 1933, as amended (the “1933 Act”). 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 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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Underlying Index is sponsored by J.P. Morgan, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

Date Open High Low Close Adj.Close Volume
2024-03-01 $36.66 $36.88 $36.58 $36.86 $36.86 81,220
2024-02-29 $36.77 $36.86 $36.77 $36.86 $36.66 250,558
2024-02-28 $36.63 $36.71 $36.62 $36.68 $36.48 26,100
2024-02-27 $36.58 $36.61 $36.54 $36.61 $36.41 72,529
2024-02-26 $36.72 $36.75 $36.56 $36.56 $36.36 26,624
2024-02-23 $36.59 $36.75 $36.59 $36.67 $36.47 48,703
2024-02-22 $36.43 $36.59 $36.41 $36.52 $36.33 61,252
2024-02-21 $36.37 $36.40 $36.23 $36.32 $36.32 24,024
2024-02-20 $36.28 $36.33 $36.26 $36.28 $36.28 18,072
2024-02-16 $36.34 $36.40 $36.28 $36.28 $36.28 23,364
2024-02-15 $36.32 $36.44 $36.29 $36.43 $36.43 26,229
2024-02-14 $36.01 $36.14 $36.01 $36.11 $36.11 15,831
2024-02-13 $36.04 $36.06 $35.85 $35.91 $35.91 25,597
2024-02-12 $36.25 $36.31 $36.23 $36.23 $36.23 26,323
2024-02-09 $36.15 $36.24 $36.12 $36.19 $36.19 36,135
2024-02-08 $36.19 $36.22 $36.18 $36.18 $36.18 20,674
2024-02-07 $36.19 $36.22 $36.12 $36.16 $36.16 20,528
2024-02-06 $36.03 $36.34 $36.03 $36.16 $36.16 82,369
2024-02-05 $36.00 $36.00 $35.85 $35.92 $35.92 23,112
2024-02-02 $36.04 $36.11 $36.00 $36.05 $36.05 35,151
2024-02-01 $36.19 $36.31 $36.14 $36.22 $36.22 72,420
2024-01-31 $36.33 $36.42 $36.15 $36.20 $36.01 82,084
2024-01-30 $36.32 $36.34 $36.24 $36.31 $36.12 35,147
2024-01-29 $36.25 $36.32 $36.18 $36.31 $36.12 49,370
2024-01-26 $36.20 $36.28 $36.15 $36.23 $36.04 95,044
2024-01-25 $36.06 $36.23 $36.05 $36.16 $35.97 59,268
2024-01-24 $36.14 $36.14 $35.91 $35.92 $35.73 29,919
2024-01-23 $35.98 $36.01 $35.87 $36.01 $35.82 84,813
2024-01-22 $36.06 $36.14 $35.97 $36.11 $35.92 34,149
2024-01-19 $36.01 $36.14 $35.97 $36.09 $36.09 55,324
2024-01-18 $36.06 $36.11 $35.96 $36.04 $36.04 67,991
2024-01-17 $36.00 $36.03 $35.90 $36.02 $36.02 22,835
2024-01-16 $36.30 $36.32 $36.04 $36.12 $36.12 66,899
2024-01-12 $36.31 $36.50 $36.31 $36.39 $36.39 34,279
2024-01-11 $36.10 $36.30 $36.05 $36.27 $36.27 32,453
2024-01-10 $35.85 $36.04 $35.85 $36.03 $36.03 17,281
2024-01-09 $35.64 $35.86 $35.62 $35.71 $35.71 69,209
2024-01-08 $35.70 $35.86 $35.67 $35.78 $35.78 31,268
2024-01-05 $35.71 $36.07 $35.71 $35.78 $35.78 19,899
2024-01-04 $35.79 $35.88 $35.77 $35.82 $35.82 26,976
2024-01-03 $35.88 $35.90 $35.70 $35.90 $35.90 53,475
2024-01-02 $36.22 $36.22 $36.01 $36.04 $36.04 20,543
2023-12-29 $36.36 $36.43 $36.35 $36.35 $36.35 54,056
2023-12-28 $36.41 $36.52 $36.36 $36.43 $36.43 23,126
2023-12-27 $36.46 $36.52 $36.46 $36.50 $36.50 27,564
2023-12-26 $36.25 $36.42 $36.24 $36.39 $36.39 29,571
2023-12-22 $36.28 $36.34 $36.22 $36.30 $36.30 76,826
2023-12-21 $36.25 $36.38 $36.20 $36.30 $36.30 33,183
2023-12-20 $36.20 $36.25 $36.13 $36.13 $36.13 25,396
2023-12-19 $36.08 $36.25 $36.08 $36.20 $36.20 45,392
2023-12-18 $36.12 $36.13 $36.04 $36.10 $36.10 72,881
2023-12-15 $36.11 $36.16 $36.03 $36.07 $36.07 13,671
2023-12-14 $36.07 $36.18 $36.01 $36.12 $36.12 28,462
2023-12-13 $35.56 $36.06 $35.56 $36.06 $35.85 28,963
2023-12-12 $35.43 $35.56 $35.32 $35.55 $35.34 38,337
2023-12-11 $35.47 $35.49 $35.37 $35.43 $35.22 26,395
2023-12-08 $35.37 $35.51 $35.37 $35.48 $35.27 48,655
2023-12-07 $35.49 $35.58 $35.49 $35.51 $35.30 20,112
2023-12-06 $35.47 $35.64 $35.46 $35.49 $35.28 19,413
2023-12-05 $35.34 $35.47 $35.34 $35.39 $35.18 34,548
2023-12-04 $35.31 $35.31 $35.18 $35.27 $35.06 38,424
2023-12-01 $35.09 $35.55 $35.09 $35.55 $35.55 23,960
2023-11-30 $35.37 $35.38 $35.26 $35.31 $35.09 31,703
2023-11-29 $35.38 $35.56 $35.38 $35.55 $35.34 39,157
2023-11-28 $35.08 $35.34 $35.03 $35.34 $35.13 42,728
2023-11-27 $35.00 $35.18 $34.99 $35.16 $34.95 28,000
2023-11-24 $35.10 $35.15 $35.08 $35.10 $34.89 18,434
2023-11-22 $34.97 $35.06 $34.88 $35.06 $35.06 31,087
2023-11-21 $34.88 $34.91 $34.82 $34.90 $34.90 39,294
2023-11-20 $34.57 $34.85 $34.57 $34.85 $34.85 54,009
2023-11-17 $34.52 $34.64 $34.52 $34.62 $34.62 73,694
2023-11-16 $34.37 $34.53 $34.37 $34.51 $34.51 26,537
2023-11-15 $34.30 $34.33 $34.21 $34.26 $34.26 19,950
2023-11-14 $34.22 $34.41 $34.22 $34.36 $34.36 25,557
2023-11-13 $33.93 $33.96 $33.80 $33.90 $33.90 50,489
2023-11-10 $33.99 $34.08 $33.95 $34.07 $34.07 40,006
2023-11-09 $34.18 $34.18 $33.94 $33.95 $33.95 24,019
2023-11-08 $34.20 $34.25 $34.16 $34.22 $34.22 30,872
2023-11-07 $34.12 $34.24 $34.12 $34.20 $34.20 26,059
2023-11-06 $34.28 $34.28 $34.08 $34.10 $34.10 37,928
2023-11-03 $34.26 $34.42 $34.26 $34.36 $34.36 29,534
2023-11-02 $34.04 $34.12 $33.99 $34.06 $34.06 33,878
2023-11-01 $33.44 $33.80 $33.44 $33.80 $33.80 26,758
2023-10-31 $33.58 $33.65 $33.57 $33.61 $33.61 24,088
2023-10-30 $33.51 $33.57 $33.47 $33.56 $33.56 21,998
2023-10-27 $33.53 $33.54 $33.41 $33.49 $33.49 82,152
2023-10-26 $33.46 $33.54 $33.43 $33.54 $33.54 18,263
2023-10-25 $33.50 $33.50 $33.38 $33.41 $33.41 32,512
2023-10-24 $33.44 $33.59 $33.42 $33.59 $33.59 29,040
2023-10-23 $33.18 $33.45 $33.14 $33.33 $33.33 45,642
2023-10-20 $33.25 $33.26 $33.16 $33.20 $33.20 36,805
2023-10-19 $33.23 $33.34 $33.09 $33.11 $33.11 30,694
2023-10-18 $33.36 $33.36 $33.10 $33.29 $33.29 33,564
2023-10-17 $33.40 $33.50 $33.39 $33.47 $33.47 29,520
2023-10-16 $33.50 $33.57 $33.48 $33.53 $33.53 39,844
2023-10-13 $33.63 $33.66 $33.45 $33.48 $33.48 67,913
2023-10-12 $33.65 $33.65 $33.40 $33.47 $33.47 39,356
2023-10-11 $33.68 $33.71 $33.59 $33.71 $33.71 18,515
2023-10-10 $33.53 $33.74 $33.52 $33.52 $33.52 14,185
2023-10-09 $33.32 $33.51 $33.29 $33.48 $33.48 19,062
2023-10-06 $33.07 $33.45 $33.05 $33.43 $33.43 43,942
2023-10-05 $33.41 $33.43 $33.27 $33.32 $33.32 42,285
2023-10-04 $33.32 $33.38 $33.20 $33.38 $33.38 36,970
2023-10-03 $33.40 $33.47 $33.18 $33.19 $33.19 50,152
2023-10-02 $33.72 $33.75 $33.52 $33.52 $33.52 42,042
2023-09-29 $34.27 $34.27 $34.00 $34.04 $33.84 32,760
2023-09-28 $33.98 $34.09 $33.92 $34.08 $33.88 57,949
2023-09-27 $34.24 $34.27 $33.99 $34.04 $33.84 62,415
2023-09-26 $34.34 $34.37 $34.13 $34.14 $33.94 35,055
2023-09-25 $34.37 $34.38 $34.32 $34.35 $34.15 28,184
2023-09-22 $34.45 $34.54 $34.45 $34.45 $34.45 26,397
2023-09-21 $34.48 $34.48 $34.26 $34.32 $34.32 28,950
2023-09-20 $34.76 $34.81 $34.56 $34.62 $34.62 248,609
2023-09-19 $34.63 $34.66 $34.58 $34.65 $34.65 25,106
2023-09-18 $34.65 $34.68 $34.64 $34.68 $34.68 20,467
2023-09-15 $34.69 $34.70 $34.64 $34.65 $34.65 17,600
2023-09-14 $34.81 $34.81 $34.72 $34.75 $34.75 40,346
2023-09-13 $34.66 $34.71 $34.65 $34.68 $34.68 40,716
2023-09-12 $34.63 $34.70 $34.63 $34.68 $34.68 12,365
2023-09-11 $34.62 $34.66 $34.59 $34.66 $34.66 21,907
2023-09-08 $34.75 $34.82 $34.67 $34.69 $34.69 12,760
2023-09-07 $34.50 $34.68 $34.49 $34.68 $34.68 29,066
2023-09-06 $34.50 $34.50 $34.38 $34.46 $34.46 24,161
2023-09-05 $34.74 $34.75 $34.53 $34.53 $34.53 46,204
2023-09-01 $34.83 $34.84 $34.66 $34.73 $34.73 43,017
2023-08-31 $34.92 $34.96 $34.90 $34.92 $34.72 80,696
2023-08-30 $34.97 $35.04 $34.91 $34.95 $34.76 17,795
2023-08-29 $34.82 $35.07 $34.82 $35.05 $34.85 16,365
2023-08-28 $34.72 $34.80 $34.67 $34.80 $34.80 50,164
2023-08-25 $34.70 $34.76 $34.64 $34.68 $34.68 16,974
2023-08-24 $34.86 $34.86 $34.64 $34.64 $34.64 40,109
2023-08-23 $34.61 $34.82 $34.61 $34.81 $34.81 11,260
2023-08-22 $34.42 $34.44 $34.37 $34.41 $34.41 16,344
2023-08-21 $34.47 $34.47 $34.31 $34.35 $34.35 24,093
2023-08-18 $34.40 $34.52 $34.40 $34.43 $34.43 35,882
2023-08-17 $34.54 $34.54 $34.44 $34.49 $34.49 16,781
2023-08-16 $34.58 $34.62 $34.51 $34.52 $34.52 14,977
2023-08-15 $34.61 $34.61 $34.52 $34.54 $34.54 26,282
2023-08-14 $34.84 $34.87 $34.78 $34.78 $34.78 59,254
2023-08-11 $35.13 $35.18 $35.09 $35.14 $35.14 15,422
2023-08-10 $35.30 $35.38 $35.18 $35.20 $35.20 18,621
2023-08-09 $35.17 $35.23 $35.17 $35.19 $35.19 89,210
2023-08-08 $35.13 $35.16 $35.09 $35.13 $35.13 33,040
2023-08-07 $35.26 $35.27 $35.13 $35.13 $35.13 94,616
2023-08-04 $35.12 $35.30 $35.11 $35.21 $35.21 33,639
2023-08-03 $34.95 $34.95 $34.84 $34.85 $34.85 66,250
2023-08-02 $35.10 $35.10 $34.88 $35.03 $35.03 32,002
2023-08-01 $35.39 $35.39 $35.25 $35.25 $35.25 38,407
2023-07-31 $35.77 $35.82 $35.70 $35.72 $35.51 34,132
2023-07-28 $35.52 $35.72 $35.52 $35.72 $35.72 20,006
2023-07-27 $35.52 $35.55 $35.28 $35.29 $35.29 53,210
2023-07-26 $35.38 $35.43 $35.31 $35.40 $35.40 77,082
2023-07-25 $35.32 $35.38 $35.28 $35.36 $35.36 37,483
2023-07-24 $35.46 $35.47 $35.36 $35.37 $35.37 18,258
2023-07-21 $35.25 $35.32 $35.23 $35.31 $35.31 22,701
2023-07-20 $35.20 $35.21 $35.12 $35.19 $35.19 41,772
2023-07-19 $35.45 $35.49 $35.31 $35.37 $35.37 20,854
2023-07-18 $35.37 $35.53 $35.37 $35.49 $35.49 105,291
2023-07-17 $35.30 $35.38 $35.29 $35.36 $35.36 30,242
2023-07-14 $35.41 $35.44 $35.32 $35.33 $35.33 29,385
2023-07-13 $35.34 $35.54 $35.34 $35.53 $35.53 70,708
2023-07-12 $35.04 $35.18 $35.04 $35.17 $35.17 64,491
2023-07-11 $34.71 $34.81 $34.71 $34.81 $34.81 27,357
2023-07-10 $34.49 $34.57 $34.47 $34.56 $34.56 17,548
2023-07-07 $34.37 $34.53 $34.35 $34.42 $34.42 16,648
2023-07-06 $34.54 $34.54 $34.32 $34.36 $34.36 38,027
2023-07-05 $34.85 $34.89 $34.79 $34.81 $34.81 53,421
2023-07-03 $34.89 $35.00 $34.89 $34.97 $34.97 14,295
2023-06-30 $35.04 $35.17 $35.04 $35.13 $34.92 28,870
2023-06-29 $34.97 $34.98 $34.89 $34.93 $34.72 18,133
2023-06-28 $35.01 $35.05 $34.98 $35.03 $34.82 23,849
2023-06-27 $35.03 $35.03 $34.96 $34.97 $34.76 14,752
2023-06-26 $34.93 $34.99 $34.71 $34.97 $34.76 79,607
2023-06-23 $34.95 $34.98 $34.90 $34.90 $34.69 13,131
2023-06-22 $34.94 $34.96 $34.89 $34.90 $34.69 27,819
2023-06-21 $34.88 $35.04 $34.83 $35.01 $34.80 31,632
2023-06-20 $34.91 $34.95 $34.86 $34.89 $34.68 47,829
2023-06-16 $35.03 $35.03 $34.93 $34.97 $34.97 18,691
2023-06-15 $34.92 $35.04 $34.91 $35.04 $35.04 61,005
2023-06-14 $34.89 $34.98 $34.77 $34.91 $34.91 37,859
2023-06-13 $34.77 $34.92 $34.77 $34.81 $34.81 64,942
2023-06-12 $34.70 $34.79 $34.67 $34.79 $34.79 33,076
2023-06-09 $34.56 $34.67 $34.56 $34.62 $34.62 15,017
2023-06-08 $34.44 $34.57 $34.44 $34.56 $34.56 29,899
2023-06-07 $34.50 $34.56 $34.44 $34.46 $34.46 83,827
2023-06-06 $34.40 $34.59 $34.40 $34.56 $34.56 79,824
2023-06-05 $34.37 $34.48 $34.36 $34.47 $34.47 30,286
2023-06-02 $34.20 $34.29 $34.20 $34.22 $34.22 15,357
2023-06-01 $33.91 $34.11 $33.89 $34.11 $34.11 22,999
2023-05-31 $34.13 $34.13 $34.04 $34.06 $34.06 17,655
2023-05-30 $34.08 $34.17 $34.00 $34.17 $34.17 40,991
2023-05-26 $33.78 $33.92 $33.78 $33.90 $33.90 21,988
2023-05-25 $33.93 $33.93 $33.73 $33.73 $33.73 43,628
2023-05-24 $33.90 $33.90 $33.76 $33.80 $33.80 22,539
2023-05-23 $33.88 $33.88 $33.81 $33.84 $33.84 69,754
2023-05-22 $33.84 $33.85 $33.80 $33.81 $33.81 15,138
2023-05-19 $33.86 $33.93 $33.85 $33.87 $33.87 20,615
2023-05-18 $33.84 $33.85 $33.77 $33.78 $33.78 30,230
2023-05-17 $33.95 $33.95 $33.86 $33.91 $33.91 27,228
2023-05-16 $33.99 $33.99 $33.92 $33.92 $33.92 45,641
2023-05-15 $34.06 $34.09 $34.01 $34.06 $34.06 25,346
2023-05-12 $34.43 $34.44 $34.30 $34.30 $34.30 15,648
2023-05-11 $34.51 $34.53 $34.44 $34.51 $34.51 25,483
2023-05-10 $34.44 $34.45 $34.35 $34.38 $34.38 263,908
2023-05-09 $34.24 $34.31 $34.22 $34.31 $34.31 60,959
2023-05-08 $34.36 $34.37 $34.26 $34.32 $34.32 47,568
2023-05-05 $34.32 $34.45 $34.31 $34.39 $34.39 12,305
2023-05-04 $34.44 $34.44 $34.28 $34.31 $34.31 100,896
2023-05-03 $34.44 $34.51 $34.43 $34.45 $34.45 18,488
2023-05-02 $34.37 $34.43 $34.34 $34.38 $34.38 18,010
2023-05-01 $34.48 $34.51 $34.37 $34.39 $34.39 70,914
2023-04-28 $34.59 $34.80 $34.59 $34.79 $34.58 29,565
2023-04-27 $34.56 $34.56 $34.49 $34.51 $34.30 28,404
2023-04-26 $34.63 $34.63 $34.45 $34.45 $34.24 22,217
2023-04-25 $34.56 $34.64 $34.55 $34.58 $34.37 25,901
2023-04-24 $34.45 $34.54 $34.45 $34.54 $34.33 55,303
2023-04-21 $34.55 $34.57 $34.46 $34.48 $34.27 39,092
2023-04-20 $34.55 $34.59 $34.51 $34.54 $34.33 46,308
2023-04-19 $34.65 $34.69 $34.61 $34.63 $34.42 46,741
2023-04-18 $34.81 $34.92 $34.80 $34.83 $34.62 26,027
2023-04-17 $34.92 $35.00 $34.79 $34.84 $34.63 29,963
2023-04-14 $35.02 $35.08 $34.96 $35.02 $34.81 33,501
2023-04-13 $35.00 $35.11 $34.98 $35.04 $34.83 76,895
2023-04-12 $34.96 $35.09 $34.83 $34.92 $34.71 38,875
2023-04-11 $34.87 $34.88 $34.79 $34.82 $34.61 24,335
2023-04-10 $34.76 $34.83 $34.73 $34.83 $34.62 15,117
2023-04-06 $34.87 $34.89 $34.82 $34.83 $34.62 23,515
2023-04-05 $34.85 $34.91 $34.75 $34.84 $34.63 31,067
2023-04-04 $35.09 $35.15 $35.01 $35.01 $34.80 125,418
2023-04-03 $35.07 $35.18 $35.05 $35.12 $34.91 53,420
2023-03-31 $35.04 $35.26 $35.04 $35.24 $34.82 56,719
2023-03-30 $34.93 $35.02 $34.90 $35.00 $34.59 53,455
2023-03-29 $34.60 $34.73 $34.60 $34.70 $34.29 47,573
2023-03-28 $34.52 $34.56 $34.43 $34.50 $34.09 31,617
2023-03-27 $34.54 $34.59 $34.52 $34.55 $34.14 19,964
2023-03-24 $34.69 $34.75 $34.60 $34.62 $34.21 24,716
2023-03-23 $34.85 $34.95 $34.69 $34.82 $34.41 38,762
2023-03-22 $34.54 $34.99 $34.50 $34.72 $34.31 15,525
2023-03-21 $34.55 $34.61 $34.52 $34.58 $34.17 29,882
2023-03-20 $34.24 $34.40 $34.24 $34.34 $33.93 21,145
2023-03-17 $34.49 $34.49 $34.30 $34.33 $33.92 27,473
2023-03-16 $34.56 $34.70 $34.46 $34.56 $34.15 65,363
2023-03-15 $34.42 $34.62 $34.38 $34.60 $34.19 35,007
2023-03-14 $34.80 $34.87 $34.60 $34.67 $34.26 40,225
2023-03-13 $34.89 $34.95 $34.66 $34.70 $34.29 112,453
2023-03-10 $35.00 $35.03 $34.79 $34.93 $34.52 46,284
2023-03-09 $34.96 $35.07 $34.80 $34.86 $34.45 41,812
2023-03-08 $35.06 $35.15 $34.86 $34.95 $34.54 14,834
2023-03-07 $35.31 $35.32 $35.04 $35.16 $34.74 47,990
2023-03-06 $35.38 $35.38 $35.17 $35.20 $34.78 20,742
2023-03-03 $35.05 $35.30 $35.01 $35.29 $35.29 39,821
2023-03-02 $34.75 $34.87 $34.66 $34.86 $34.86 85,000
2023-03-01 $35.11 $35.12 $34.91 $34.93 $34.93 74,067
2023-02-28 $35.27 $35.36 $35.19 $35.29 $35.09 40,391
2023-02-27 $35.46 $35.49 $35.35 $35.46 $35.26 37,650
2023-02-24 $35.22 $35.30 $35.16 $35.23 $35.03 38,319
2023-02-23 $35.26 $35.62 $35.15 $35.47 $35.27 124,741
2023-02-22 $34.89 $34.96 $34.83 $34.86 $34.66 21,077
2023-02-21 $35.02 $35.02 $34.70 $34.73 $34.53 46,301
2023-02-17 $35.18 $35.27 $35.13 $35.26 $35.06 27,422
2023-02-16 $35.42 $35.45 $35.30 $35.31 $35.11 66,821
2023-02-15 $35.54 $35.55 $35.46 $35.53 $35.32 26,217
2023-02-14 $35.64 $35.68 $35.42 $35.58 $35.37 53,451
2023-02-13 $35.58 $35.63 $35.53 $35.53 $35.32 48,568
2023-02-10 $35.63 $35.67 $35.44 $35.53 $35.32 89,657
2023-02-09 $36.24 $36.24 $35.74 $35.75 $35.54 259,248
2023-02-08 $36.16 $36.18 $35.95 $36.04 $35.83 44,841
2023-02-07 $36.01 $36.21 $35.95 $36.13 $35.92 82,500
2023-02-06 $36.22 $36.26 $36.02 $36.06 $35.85 37,275
2023-02-03 $36.52 $36.72 $36.51 $36.51 $36.30 91,906
2023-02-02 $37.03 $37.08 $36.88 $36.97 $36.76 165,959
2023-02-01 $36.43 $36.87 $36.35 $36.85 $36.64 89,107
2023-01-31 $36.39 $36.52 $36.39 $36.51 $36.11 105,939
2023-01-30 $36.55 $36.63 $36.41 $36.41 $36.02 49,205
2023-01-27 $36.66 $36.81 $36.61 $36.75 $36.35 109,568
2023-01-26 $36.71 $36.82 $36.61 $36.82 $36.42 95,621
2023-01-25 $36.71 $36.82 $36.63 $36.82 $36.42 147,337
2023-01-24 $36.63 $36.84 $36.58 $36.82 $36.42 60,306
2023-01-23 $36.64 $36.76 $36.62 $36.75 $36.35 63,178
2023-01-20 $36.51 $36.66 $36.50 $36.66 $36.66 33,937
2023-01-19 $36.58 $36.70 $36.49 $36.63 $36.63 52,802
2023-01-18 $36.89 $37.01 $36.59 $36.68 $36.68 61,303
2023-01-17 $36.19 $36.51 $36.18 $36.47 $36.47 36,767
2023-01-13 $36.26 $36.50 $36.26 $36.43 $36.43 175,321
2023-01-12 $36.27 $36.54 $36.04 $36.49 $36.49 182,975
2023-01-11 $36.15 $36.24 $36.08 $36.13 $36.13 47,727
2023-01-10 $35.73 $35.83 $35.69 $35.80 $35.80 102,702
2023-01-09 $35.82 $36.04 $35.82 $35.93 $35.93 41,816
2023-01-06 $35.56 $36.09 $35.53 $36.04 $36.04 299,852
2023-01-05 $35.44 $35.54 $35.35 $35.44 $35.44 48,250
2023-01-04 $35.51 $35.67 $35.47 $35.65 $35.65 51,556
2023-01-03 $35.35 $35.36 $35.08 $35.22 $35.22 78,329
2022-12-30 $35.00 $35.03 $34.89 $34.98 $34.98 23,834
2022-12-29 $35.02 $35.12 $35.00 $35.06 $35.06 72,188
2022-12-28 $34.97 $35.08 $34.77 $34.77 $34.77 26,677
2022-12-27 $35.07 $35.07 $34.92 $34.93 $34.93 71,118
2022-12-23 $35.10 $35.14 $34.96 $35.13 $35.13 25,510
2022-12-22 $35.35 $35.35 $35.10 $35.23 $35.23 68,959
2022-12-21 $35.16 $35.41 $35.15 $35.39 $35.39 75,589
2022-12-20 $34.79 $35.00 $34.79 $34.94 $34.94 102,695
2022-12-19 $35.09 $35.09 $34.90 $34.94 $34.94 48,419
2022-12-16 $34.99 $35.10 $34.96 $35.09 $35.09 44,607
2022-12-15 $35.32 $35.32 $35.08 $35.16 $35.16 39,284
2022-12-14 $35.60 $35.74 $35.29 $35.55 $35.32 73,082
2022-12-13 $36.03 $36.08 $35.58 $35.65 $35.42 41,951
2022-12-12 $35.32 $35.38 $35.22 $35.33 $35.10 45,045
2022-12-09 $35.24 $35.39 $35.19 $35.19 $34.96 38,028
2022-12-08 $35.26 $35.45 $35.24 $35.28 $35.05 49,342
2022-12-07 $35.07 $35.27 $35.07 $35.27 $35.04 47,625
2022-12-06 $35.06 $35.07 $34.77 $34.87 $34.64 107,098
2022-12-05 $35.42 $35.44 $35.00 $35.00 $34.77 135,097
2022-12-02 $35.15 $35.54 $35.15 $35.52 $35.29 40,993
2022-12-01 $35.30 $35.69 $35.18 $35.65 $35.42 109,512
2022-11-30 $34.95 $35.31 $34.90 $35.31 $34.86 22,600
2022-11-29 $34.79 $34.87 $34.72 $34.87 $34.42 110,219
2022-11-28 $34.72 $34.77 $34.54 $34.57 $34.13 40,222
2022-11-25 $34.55 $34.72 $34.55 $34.69 $34.25 23,220
2022-11-23 $34.34 $34.49 $34.32 $34.44 $34.00 38,903
2022-11-22 $34.12 $34.33 $34.12 $34.33 $33.89 50,688
2022-11-21 $34.05 $34.06 $33.88 $33.98 $33.55 50,276
2022-11-18 $34.10 $34.12 $33.85 $33.96 $33.52 44,368
2022-11-17 $33.80 $34.01 $33.80 $33.92 $33.49 52,805
2022-11-16 $34.28 $34.36 $34.18 $34.23 $33.79 60,304
2022-11-15 $34.19 $34.36 $33.80 $34.36 $33.92 42,027
2022-11-14 $33.87 $34.00 $33.77 $33.80 $33.37 30,315
2022-11-11 $33.94 $33.98 $33.73 $33.93 $33.50 35,834
2022-11-10 $33.30 $33.83 $33.30 $33.83 $33.40 246,511
2022-11-09 $32.87 $33.09 $32.53 $32.56 $32.14 57,291
2022-11-08 $32.80 $33.08 $32.78 $32.97 $32.55 270,983
2022-11-07 $32.78 $32.80 $32.46 $32.74 $32.32 46,191
2022-11-04 $32.46 $32.77 $32.42 $32.75 $32.33 215,461
2022-11-03 $31.90 $32.20 $31.82 $32.13 $31.72 35,070
2022-11-02 $32.48 $32.68 $32.14 $32.20 $31.79 41,881
2022-11-01 $32.30 $32.47 $32.20 $32.44 $32.02 56,354
2022-10-31 $32.31 $32.31 $31.88 $32.08 $31.47 105,800
2022-10-28 $32.41 $32.63 $32.40 $32.57 $31.95 65,654
2022-10-27 $32.47 $32.60 $32.43 $32.46 $31.84 36,430
2022-10-26 $32.32 $32.64 $32.31 $32.44 $31.82 82,143
2022-10-25 $32.00 $32.42 $32.00 $32.40 $31.79 76,670
2022-10-24 $31.87 $32.09 $31.80 $31.96 $31.35 58,629
2022-10-21 $31.69 $32.12 $31.52 $32.12 $31.51 54,952
2022-10-20 $31.70 $32.02 $31.59 $31.67 $31.07 24,571
2022-10-19 $32.00 $32.12 $31.89 $31.95 $31.34 57,393
2022-10-18 $32.27 $32.40 $31.99 $32.35 $31.74 47,530
2022-10-17 $32.18 $32.32 $32.05 $32.05 $31.44 26,584
2022-10-14 $32.38 $32.38 $31.91 $31.94 $31.33 31,194
2022-10-13 $31.80 $32.31 $31.56 $32.09 $31.48 65,747
2022-10-12 $32.22 $32.36 $32.19 $32.23 $31.62 54,872
2022-10-11 $32.20 $32.49 $32.20 $32.33 $31.72 25,089
2022-10-10 $32.55 $32.55 $32.21 $32.36 $31.75 25,638
2022-10-07 $32.69 $32.69 $32.34 $32.40 $32.40 115,683
2022-10-06 $33.01 $33.10 $32.80 $32.85 $32.85 19,228
2022-10-05 $32.99 $33.09 $32.77 $32.94 $32.94 39,499
2022-10-04 $33.31 $33.38 $33.15 $33.28 $33.28 353,142
2022-10-03 $32.55 $32.90 $32.55 $32.69 $32.69 151,656
2022-09-30 $32.63 $32.65 $32.00 $32.43 $32.43 138,040
2022-09-29 $32.64 $32.64 $32.15 $32.34 $32.34 163,957
2022-09-28 $32.35 $32.94 $32.26 $32.90 $32.90 276,947
2022-09-27 $32.86 $32.91 $32.21 $32.24 $32.24 144,263
2022-09-26 $32.99 $33.05 $32.51 $32.62 $32.62 325,523
2022-09-23 $33.64 $33.64 $33.11 $33.25 $33.25 71,109
2022-09-22 $34.04 $34.05 $33.70 $33.87 $33.87 32,794
2022-09-21 $34.23 $34.36 $33.99 $34.00 $34.00 32,402
2022-09-20 $34.17 $34.22 $34.08 $34.14 $34.14 21,135
2022-09-19 $34.24 $34.48 $34.24 $34.47 $34.47 37,848
2022-09-16 $34.27 $34.45 $34.25 $34.37 $34.37 36,899
2022-09-15 $34.54 $34.74 $34.43 $34.51 $34.51 29,764
2022-09-14 $34.48 $34.64 $34.43 $34.52 $34.52 70,083
2022-09-13 $34.63 $34.70 $34.46 $34.51 $34.51 51,995
2022-09-12 $35.22 $35.26 $35.07 $35.10 $35.10 54,507
2022-09-09 $34.95 $35.08 $34.92 $35.04 $35.04 45,088
2022-09-08 $34.63 $34.87 $34.54 $34.87 $34.87 187,095
2022-09-07 $34.25 $34.66 $34.21 $34.66 $34.66 33,156
2022-09-06 $34.40 $34.40 $34.15 $34.19 $34.19 26,415
2022-09-02 $34.51 $34.80 $34.25 $34.41 $34.41 33,432
2022-09-01 $34.27 $34.38 $34.15 $34.36 $34.36 57,644
2022-08-31 $34.67 $34.68 $34.15 $34.46 $34.29 97,533
2022-08-30 $34.87 $34.89 $34.49 $34.66 $34.49 27,505
2022-08-29 $34.86 $34.86 $34.74 $34.76 $34.58 185,157
2022-08-26 $35.46 $35.51 $34.90 $34.91 $34.73 27,569
2022-08-25 $35.25 $35.50 $35.13 $35.50 $35.32 27,774
2022-08-24 $35.20 $35.26 $35.09 $35.11 $34.93 42,379
2022-08-23 $34.94 $35.16 $34.91 $35.07 $34.89 110,515
2022-08-22 $34.73 $34.73 $34.57 $34.61 $34.44 28,827
2022-08-19 $35.12 $35.14 $34.89 $34.91 $34.73 169,501
2022-08-18 $35.43 $35.45 $35.25 $35.40 $35.22 174,830
2022-08-17 $35.36 $35.49 $35.23 $35.46 $35.28 43,936
2022-08-16 $35.83 $35.92 $35.77 $35.84 $35.66 112,493
2022-08-15 $36.02 $36.23 $36.00 $36.16 $35.98 85,730
2022-08-12 $35.95 $36.22 $35.89 $36.21 $36.03 25,347
2022-08-11 $36.20 $36.31 $35.94 $36.01 $35.83 131,201
2022-08-10 $35.69 $36.07 $35.69 $36.00 $35.82 316,398
2022-08-09 $35.65 $35.67 $35.25 $35.26 $35.08 71,518
2022-08-08 $35.60 $35.89 $35.60 $35.89 $35.71 23,101
2022-08-05 $35.02 $35.36 $35.00 $35.34 $35.16 330,091
2022-08-04 $35.38 $35.54 $35.29 $35.31 $35.13 24,925
2022-08-03 $34.79 $35.27 $34.78 $35.22 $35.04 222,189
2022-08-02 $34.84 $34.87 $34.63 $34.63 $34.46 45,154
2022-08-01 $34.91 $35.16 $34.87 $35.02 $34.84 31,589
2022-07-29 $35.00 $35.22 $34.96 $35.16 $34.77 22,740
2022-07-28 $34.45 $34.97 $34.45 $34.94 $34.55 272,182
2022-07-27 $33.80 $34.33 $33.79 $34.31 $33.93 88,064
2022-07-26 $33.86 $33.88 $33.67 $33.71 $33.33 23,694
2022-07-25 $33.94 $34.08 $33.92 $34.08 $33.70 381,390
2022-07-22 $33.77 $33.96 $33.77 $33.96 $33.58 27,563
2022-07-21 $33.64 $33.79 $33.61 $33.77 $33.39 35,306
2022-07-20 $33.37 $33.58 $33.35 $33.57 $33.20 134,417
2022-07-19 $32.93 $33.38 $32.92 $33.36 $32.99 87,801
2022-07-18 $33.10 $33.24 $32.79 $32.81 $32.44 117,249
2022-07-15 $32.89 $32.94 $32.78 $32.89 $32.52 374,286
2022-07-14 $32.75 $32.83 $32.57 $32.61 $32.25 117,899
2022-07-13 $32.63 $33.05 $32.61 $32.98 $32.61 111,128
2022-07-12 $33.21 $33.23 $33.04 $33.14 $32.77 126,488
2022-07-11 $33.71 $33.77 $33.35 $33.44 $33.07 94,725
2022-07-08 $33.87 $33.95 $33.74 $33.85 $33.47 56,740
2022-07-07 $33.88 $34.03 $33.88 $33.90 $33.52 191,724
2022-07-06 $33.84 $33.90 $33.75 $33.77 $33.39 63,739
2022-07-05 $34.07 $34.10 $33.93 $34.08 $33.70 209,360
2022-07-01 $34.41 $34.63 $34.33 $34.55 $34.17 60,500
2022-06-30 $34.16 $34.43 $33.96 $34.43 $33.84 92,217
2022-06-29 $34.12 $34.28 $34.00 $34.24 $33.65 86,071
2022-06-28 $34.48 $34.52 $34.17 $34.19 $33.60 307,342
2022-06-27 $34.93 $34.94 $34.43 $34.45 $33.86 415,124
2022-06-24 $34.94 $35.18 $34.94 $35.02 $34.42 129,905
2022-06-23 $35.02 $35.04 $34.83 $35.01 $34.41 189,849
2022-06-22 $34.97 $35.10 $34.82 $34.89 $34.29 818,272
2022-06-21 $35.05 $35.22 $34.99 $35.05 $34.45 56,262
2022-06-17 $35.10 $35.25 $34.89 $35.11 $34.50 63,055
2022-06-16 $34.98 $35.12 $34.70 $34.88 $34.28 111,988
2022-06-15 $35.32 $35.76 $34.96 $35.74 $35.12 86,683
2022-06-14 $35.04 $35.15 $34.63 $34.78 $34.18 52,163
2022-06-13 $35.10 $35.13 $34.58 $34.83 $34.23 132,971
2022-06-10 $36.11 $36.11 $35.66 $35.68 $35.06 73,573
2022-06-09 $36.52 $36.56 $36.17 $36.21 $35.59 131,498
2022-06-08 $36.87 $36.87 $36.65 $36.65 $36.02 78,044
2022-06-07 $36.88 $37.03 $36.87 $37.00 $36.36 59,110
2022-06-06 $37.25 $37.25 $36.89 $36.90 $36.26 74,281
2022-06-03 $37.22 $37.37 $37.18 $37.30 $36.66 131,013
2022-06-02 $37.29 $37.52 $37.14 $37.52 $36.87 204,152
2022-06-01 $37.27 $37.35 $36.99 $37.11 $36.47 117,420
2022-05-31 $37.44 $37.45 $37.23 $37.33 $36.50 87,515
2022-05-27 $37.60 $37.83 $37.47 $37.51 $36.68 64,256
2022-05-26 $37.36 $37.56 $37.36 $37.48 $36.65 101,472
2022-05-25 $37.04 $37.40 $37.04 $37.40 $36.57 80,917
2022-05-24 $36.81 $37.07 $36.76 $37.07 $36.25 63,759
2022-05-23 $36.81 $36.91 $36.66 $36.86 $36.04 90,454
2022-05-20 $36.62 $36.70 $36.46 $36.70 $35.88 56,321
2022-05-19 $36.39 $36.65 $36.36 $36.56 $35.75 41,446
2022-05-18 $36.65 $36.65 $36.38 $36.39 $35.58 27,495
2022-05-17 $36.75 $36.81 $36.69 $36.77 $35.95 67,345
2022-05-16 $36.76 $36.84 $36.62 $36.62 $35.81 132,974
2022-05-13 $36.87 $37.01 $36.73 $36.84 $36.02 155,462
2022-05-12 $36.76 $36.93 $36.65 $36.80 $35.98 80,217
2022-05-11 $36.85 $37.14 $36.73 $36.91 $36.09 135,470
2022-05-10 $37.04 $37.05 $36.84 $36.90 $36.08 136,051
2022-05-09 $36.94 $36.95 $36.60 $36.83 $36.01 115,620
2022-05-06 $37.34 $37.34 $37.11 $37.21 $36.38 501,572
2022-05-05 $37.73 $37.74 $37.36 $37.59 $36.75 83,160
2022-05-04 $37.61 $38.18 $37.49 $38.18 $37.33 100,373
2022-05-03 $37.60 $37.69 $37.54 $37.59 $36.75 140,521
2022-05-02 $37.59 $37.64 $37.24 $37.42 $36.59 79,563
2022-04-29 $38.06 $38.15 $37.74 $37.80 $36.74 162,482
2022-04-28 $38.15 $38.31 $37.95 $38.23 $37.16 128,187
2022-04-27 $38.17 $38.30 $38.13 $38.14 $37.07 57,630
2022-04-26 $38.52 $38.53 $38.19 $38.20 $37.13 44,361
2022-04-25 $38.30 $38.56 $38.21 $38.52 $37.44 60,198
2022-04-22 $38.50 $38.58 $37.87 $38.21 $37.14 42,651
2022-04-21 $38.78 $38.80 $38.43 $38.52 $37.44 83,429
2022-04-20 $38.84 $38.84 $38.74 $38.82 $37.74 53,867
2022-04-19 $38.54 $38.68 $38.53 $38.64 $37.56 69,866
2022-04-18 $38.64 $38.86 $38.63 $38.65 $37.57 77,569
2022-04-14 $38.86 $38.86 $38.58 $38.58 $37.50 109,795
2022-04-13 $38.79 $38.89 $38.79 $38.83 $37.75 20,611
2022-04-12 $38.80 $38.95 $38.73 $38.76 $37.68 116,158
2022-04-11 $38.87 $38.87 $38.60 $38.61 $37.53 30,712
2022-04-08 $39.13 $39.22 $39.00 $39.03 $37.94 55,607
2022-04-07 $39.42 $39.43 $39.06 $39.19 $38.10 50,306
2022-04-06 $39.24 $39.59 $39.15 $39.45 $38.35 81,885
2022-04-05 $39.67 $39.76 $39.41 $39.41 $38.31 52,729
2022-04-04 $39.67 $39.99 $39.67 $39.91 $38.80 73,531
2022-04-01 $39.47 $39.80 $39.34 $39.67 $38.56 74,294
2022-03-31 $39.78 $39.88 $39.62 $39.79 $38.48 51,537
2022-03-30 $39.72 $39.89 $39.69 $39.76 $38.45 99,029
2022-03-29 $39.78 $40.02 $39.70 $39.93 $38.61 302,235
2022-03-28 $39.18 $39.41 $39.12 $39.41 $38.11 32,758
2022-03-25 $39.04 $39.10 $38.83 $39.10 $37.81 87,493
2022-03-24 $38.76 $38.98 $38.74 $38.98 $37.69 45,027
2022-03-23 $38.77 $38.90 $38.75 $38.84 $37.56 36,567
2022-03-22 $38.77 $38.95 $38.75 $38.87 $37.59 34,216
2022-03-21 $38.80 $38.99 $38.76 $38.78 $37.50 100,905
2022-03-18 $38.84 $39.10 $38.75 $39.01 $37.72 104,150
2022-03-17 $38.70 $39.17 $38.67 $38.96 $37.67 29,283
2022-03-16 $38.64 $38.89 $38.15 $38.81 $37.53 67,855
2022-03-15 $37.94 $38.22 $37.94 $38.12 $36.86 49,671
2022-03-14 $37.91 $38.12 $37.83 $38.00 $36.75 71,192
2022-03-11 $38.35 $38.35 $37.88 $37.93 $36.68 91,081
2022-03-10 $38.09 $38.29 $37.99 $38.24 $36.97 28,227
2022-03-09 $38.16 $38.40 $38.02 $38.20 $36.94 60,431
2022-03-08 $37.75 $38.08 $37.59 $37.73 $36.48 424,498
2022-03-07 $37.92 $37.92 $37.55 $37.56 $36.32 159,206
2022-03-04 $38.30 $38.33 $37.87 $37.92 $36.67 130,426
2022-03-03 $38.92 $38.94 $38.63 $38.69 $37.41 84,009
2022-03-02 $39.12 $39.58 $39.04 $39.16 $37.87 303,654
2022-03-01 $39.44 $39.59 $39.05 $39.16 $37.87 232,691
2022-02-28 $39.56 $39.97 $39.35 $39.74 $38.24 205,130
2022-02-25 $40.52 $40.59 $40.23 $40.41 $38.89 221,882
2022-02-24 $39.34 $40.05 $39.34 $40.05 $38.54 159,039
2022-02-23 $40.76 $40.76 $40.27 $40.33 $38.81 335,838
2022-02-22 $41.06 $41.15 $40.77 $40.83 $39.29 69,788
2022-02-18 $41.33 $41.33 $41.15 $41.28 $39.73 87,947
2022-02-17 $41.33 $41.36 $41.16 $41.19 $39.64 94,028
2022-02-16 $41.45 $41.45 $41.34 $41.42 $39.86 68,320
2022-02-15 $41.39 $41.50 $41.31 $41.36 $39.80 139,671
2022-02-14 $41.26 $41.29 $41.06 $41.16 $39.61 71,804
2022-02-11 $41.42 $41.50 $40.86 $40.96 $39.42 94,865
2022-02-10 $41.63 $41.70 $41.26 $41.26 $39.71 161,382
2022-02-09 $41.76 $41.77 $41.65 $41.74 $40.17 147,085
2022-02-08 $41.57 $41.61 $41.45 $41.61 $40.04 245,954
2022-02-07 $41.61 $41.73 $41.59 $41.64 $40.07 177,815
2022-02-04 $41.66 $41.68 $41.50 $41.64 $40.07 114,947
2022-02-03 $41.91 $41.96 $41.73 $41.79 $40.22 122,556
2022-02-02 $42.02 $42.10 $41.99 $42.07 $40.49 137,827
2022-02-01 $41.91 $41.95 $41.74 $41.91 $40.33 97,376
2022-01-31 $41.93 $42.06 $41.88 $42.06 $40.28 123,069
2022-01-28 $41.82 $42.00 $41.73 $41.92 $40.15 105,670
2022-01-27 $41.98 $42.07 $41.74 $41.81 $40.05 233,676
2022-01-26 $41.98 $42.10 $41.65 $41.65 $39.89 154,843
2022-01-25 $41.73 $41.89 $41.68 $41.85 $40.08 127,943
2022-01-24 $41.80 $41.80 $41.53 $41.73 $39.97 232,471
2022-01-21 $42.00 $42.05 $41.87 $41.87 $40.10 89,635
2022-01-20 $41.84 $42.00 $41.75 $41.75 $39.99 246,391
2022-01-19 $41.75 $41.82 $41.57 $41.57 $39.82 76,343
2022-01-18 $41.40 $41.40 $41.16 $41.29 $39.55 367,422
2022-01-14 $41.63 $41.67 $41.50 $41.56 $39.81 100,909
2022-01-13 $41.95 $41.95 $41.81 $41.83 $40.06 118,042
2022-01-12 $42.07 $42.14 $42.04 $42.05 $40.28 50,726
2022-01-11 $42.13 $42.16 $41.98 $42.12 $40.34 158,453
2022-01-10 $42.11 $42.15 $41.91 $42.15 $40.37 226,376
2022-01-07 $42.32 $42.34 $42.19 $42.31 $40.52 146,237
2022-01-06 $42.28 $42.40 $42.28 $42.40 $40.61 130,239
2022-01-05 $42.69 $42.69 $42.34 $42.35 $40.56 134,212
2022-01-04 $42.71 $42.76 $42.64 $42.74 $40.94 37,099
2022-01-03 $43.06 $43.06 $42.76 $42.76 $40.96 132,846
2021-12-31 $43.09 $43.15 $43.07 $43.08 $41.26 100,474
2021-12-30 $42.98 $43.16 $42.98 $43.13 $41.31 100,060
2021-12-29 $42.97 $43.00 $42.92 $42.96 $41.14 75,860
2021-12-28 $43.01 $43.01 $42.78 $42.90 $41.09 153,924
2021-12-27 $42.79 $42.93 $42.73 $42.93 $41.12 162,794
2021-12-23 $42.82 $42.88 $42.78 $42.86 $41.05 200,015
2021-12-22 $42.61 $42.72 $42.61 $42.70 $40.90 109,364
2021-12-21 $42.27 $42.65 $42.27 $42.62 $40.82 102,796
2021-12-20 $42.43 $42.62 $42.25 $42.58 $40.78 135,792
2021-12-17 $42.68 $42.69 $42.60 $42.62 $40.82 97,266
2021-12-16 $42.82 $42.92 $42.82 $42.86 $41.05 80,239
2021-12-15 $43.05 $43.10 $42.75 $43.02 $41.00 341,289
2021-12-14 $43.15 $43.18 $43.06 $43.11 $41.08 182,355
2021-12-13 $43.10 $43.31 $43.09 $43.30 $41.26 181,896
2021-12-10 $43.27 $43.30 $43.16 $43.20 $41.17 194,002
2021-12-09 $43.17 $43.28 $43.13 $43.21 $41.18 164,897
2021-12-08 $43.20 $43.25 $43.08 $43.22 $41.19 188,528
2021-12-07 $43.14 $43.28 $43.14 $43.23 $41.20 754,646
2021-12-06 $42.75 $42.94 $42.73 $42.91 $40.89 250,758
2021-12-03 $42.67 $42.82 $42.51 $42.82 $40.81 474,262
2021-12-02 $42.58 $42.74 $42.58 $42.73 $40.72 83,373
2021-12-01 $42.50 $42.66 $42.44 $42.46 $40.46 129,101
2021-11-30 $42.45 $42.65 $42.34 $42.34 $40.18 127,546
2021-11-29 $42.29 $42.58 $42.29 $42.55 $40.38 53,925
2021-11-26 $42.32 $42.47 $42.08 $42.17 $40.01 111,975
2021-11-24 $42.87 $42.96 $42.81 $42.87 $40.68 38,946
2021-11-23 $42.92 $42.97 $42.81 $42.84 $40.65 94,992
2021-11-22 $43.47 $43.47 $43.07 $43.07 $40.87 86,691
2021-11-19 $43.56 $43.56 $43.43 $43.49 $41.27 170,635
2021-11-18 $43.50 $43.56 $43.40 $43.55 $41.32 132,854
2021-11-17 $43.43 $43.49 $43.40 $43.49 $41.27 67,590
2021-11-16 $43.51 $43.57 $43.47 $43.49 $41.27 49,065
2021-11-15 $43.66 $43.82 $43.61 $43.62 $41.39 69,777
2021-11-12 $43.67 $43.67 $43.60 $43.63 $41.40 26,473
2021-11-11 $43.26 $43.45 $43.26 $43.37 $41.15 40,723
2021-11-10 $43.61 $43.64 $43.20 $43.20 $40.99 41,203
2021-11-09 $43.79 $43.79 $43.68 $43.70 $41.46 46,216
2021-11-08 $43.86 $43.88 $43.77 $43.81 $41.57 44,016
2021-11-05 $43.69 $43.93 $43.65 $43.90 $41.66 76,530
2021-11-04 $43.54 $43.71 $43.53 $43.64 $41.41 33,068
2021-11-03 $43.49 $43.56 $43.36 $43.56 $41.33 45,854
2021-11-02 $43.44 $43.51 $43.43 $43.47 $41.25 37,639
2021-11-01 $43.45 $43.45 $43.36 $43.42 $41.20 54,163
2021-10-29 $43.80 $43.87 $43.72 $43.72 $41.31 82,446
2021-10-28 $43.95 $44.01 $43.92 $43.93 $41.51 53,865
2021-10-27 $43.93 $44.11 $43.93 $44.05 $41.62 65,678
2021-10-26 $43.90 $43.90 $43.82 $43.83 $41.41 74,854
2021-10-25 $43.77 $43.83 $43.76 $43.83 $41.41 52,852
2021-10-22 $43.67 $43.78 $43.63 $43.77 $41.35 63,137
2021-10-21 $43.83 $43.84 $43.67 $43.67 $41.26 101,992
2021-10-20 $43.92 $43.96 $43.89 $43.96 $41.53 80,787
2021-10-19 $43.95 $44.02 $43.92 $43.92 $41.50 89,165
2021-10-18 $43.98 $43.98 $43.80 $43.91 $41.49 71,684
2021-10-15 $43.93 $43.96 $43.85 $43.90 $41.48 141,973
2021-10-14 $43.91 $44.02 $43.90 $43.96 $41.53 66,342
2021-10-13 $43.68 $43.84 $43.68 $43.84 $41.42 178,691
2021-10-12 $43.61 $43.71 $43.57 $43.62 $41.21 171,280
2021-10-11 $43.75 $43.75 $43.53 $43.54 $41.14 63,072
2021-10-08 $43.89 $43.89 $43.74 $43.75 $41.34 54,856
2021-10-07 $43.92 $44.15 $43.91 $43.93 $41.51 114,518
2021-10-06 $43.70 $43.83 $43.70 $43.79 $41.37 56,010
2021-10-05 $43.92 $43.98 $43.80 $43.97 $41.54 151,740
2021-10-04 $44.12 $44.12 $43.96 $43.98 $41.55 41,921
2021-10-01 $44.19 $44.19 $44.05 $44.10 $41.67 48,949
2021-09-30 $44.45 $44.61 $44.33 $44.36 $41.73 117,328
2021-09-29 $44.43 $44.50 $44.35 $44.38 $41.75 72,165
2021-09-28 $44.33 $44.33 $44.22 $44.29 $41.67 29,807
2021-09-27 $44.38 $44.44 $44.37 $44.42 $41.79 39,970
2021-09-24 $44.66 $44.66 $44.56 $44.58 $41.94 43,488
2021-09-23 $45.01 $45.05 $44.80 $44.80 $42.15 31,698
2021-09-22 $45.06 $45.14 $44.99 $45.04 $42.37 47,720
2021-09-21 $45.12 $45.13 $44.94 $44.98 $42.32 96,665
2021-09-20 $45.10 $45.10 $44.86 $44.93 $42.26 97,927
2021-09-17 $45.33 $45.34 $45.27 $45.28 $42.59 55,373
2021-09-16 $45.46 $45.50 $45.40 $45.41 $42.72 90,453
2021-09-15 $45.58 $45.66 $45.57 $45.66 $42.96 29,269
2021-09-14 $45.67 $45.72 $45.65 $45.68 $42.97 23,999
2021-09-13 $45.57 $45.65 $45.55 $45.64 $42.94 28,372
2021-09-10 $45.63 $45.63 $45.52 $45.52 $42.82 32,917
2021-09-09 $45.49 $45.62 $45.49 $45.62 $42.92 261,759
2021-09-08 $45.57 $45.61 $45.53 $45.56 $42.86 55,570
2021-09-07 $45.61 $45.64 $45.53 $45.57 $42.87 70,672
2021-09-03 $45.56 $45.61 $45.54 $45.59 $42.89 58,901
2021-09-02 $45.72 $45.72 $45.62 $45.67 $42.96 90,231
2021-09-01 $45.63 $45.65 $45.61 $45.63 $42.93 65,623
2021-08-31 $45.80 $45.87 $45.65 $45.79 $42.90 69,085
2021-08-30 $45.65 $45.77 $45.65 $45.77 $42.88 91,517
2021-08-27 $45.44 $45.66 $45.42 $45.64 $42.76 26,327
2021-08-26 $45.45 $45.45 $45.37 $45.39 $42.52 81,257
2021-08-25 $45.45 $45.46 $45.42 $45.45 $42.58 111,297
2021-08-24 $45.35 $45.45 $45.33 $45.41 $42.54 80,200
2021-08-23 $45.19 $45.30 $45.17 $45.28 $42.42 37,443
2021-08-20 $45.15 $45.21 $45.11 $45.16 $42.31 92,122
2021-08-19 $45.15 $45.32 $45.09 $45.21 $42.35 308,671
2021-08-18 $45.26 $45.33 $45.19 $45.24 $42.38 34,445
2021-08-17 $45.30 $45.37 $45.19 $45.37 $42.50 60,130
2021-08-16 $45.29 $45.36 $45.28 $45.33 $42.47 87,758
2021-08-13 $45.21 $45.31 $45.19 $45.31 $42.44 22,583
2021-08-12 $45.09 $45.16 $45.06 $45.16 $42.30 88,045
2021-08-11 $45.03 $45.07 $45.02 $45.06 $42.21 44,121
2021-08-10 $45.02 $45.03 $44.96 $45.00 $42.16 56,474
2021-08-09 $45.06 $45.06 $44.93 $44.95 $42.11 57,732
2021-08-06 $45.15 $45.20 $45.07 $45.09 $42.24 45,290
2021-08-05 $45.20 $45.23 $45.18 $45.21 $42.35 79,139
2021-08-04 $45.31 $45.31 $45.16 $45.22 $42.36 35,525
2021-08-03 $45.29 $45.29 $45.24 $45.26 $42.40 107,519
2021-08-02 $45.27 $45.31 $45.18 $45.19 $42.34 38,886
2021-07-30 $45.28 $45.40 $45.28 $45.37 $42.31 57,033
2021-07-29 $45.29 $45.30 $45.20 $45.27 $42.21 102,558
2021-07-28 $45.11 $45.24 $45.08 $45.23 $42.18 34,180
2021-07-27 $45.25 $45.28 $45.10 $45.13 $42.09 32,491
2021-07-26 $45.39 $45.46 $45.36 $45.36 $42.30 28,614
2021-07-23 $45.43 $45.53 $45.40 $45.53 $42.46 91,633
2021-07-22 $45.41 $45.46 $45.40 $45.44 $42.38 27,981
2021-07-21 $45.39 $45.40 $45.33 $45.37 $42.32 38,605
2021-07-20 $45.38 $45.44 $45.32 $45.43 $42.37 62,481
2021-07-19 $45.45 $45.45 $45.27 $45.32 $42.27 79,007
2021-07-16 $45.63 $45.64 $45.51 $45.53 $42.46 129,595
2021-07-15 $45.58 $45.58 $45.50 $45.57 $42.50 32,914
2021-07-14 $45.48 $45.52 $45.47 $45.49 $42.42 65,616
2021-07-13 $45.46 $45.53 $45.32 $45.36 $42.30 268,949
2021-07-12 $45.49 $45.50 $45.47 $45.50 $42.43 63,887
2021-07-09 $45.45 $45.57 $45.42 $45.44 $42.38 54,731
2021-07-08 $45.32 $45.40 $45.32 $45.36 $42.30 41,969
2021-07-07 $45.50 $45.59 $45.43 $45.47 $42.40 98,986
2021-07-06 $45.46 $45.46 $45.32 $45.44 $42.38 108,386
2021-07-02 $45.48 $45.54 $45.47 $45.53 $42.46 98,684
2021-07-01 $45.56 $45.56 $45.45 $45.49 $42.42 179,509
2021-06-30 $45.63 $45.74 $45.63 $45.72 $42.45 80,332
2021-06-29 $45.63 $45.68 $45.60 $45.68 $42.41 55,972
2021-06-28 $45.69 $45.74 $45.69 $45.72 $42.45 36,578
2021-06-25 $45.75 $45.79 $45.70 $45.73 $42.46 414,148
2021-06-24 $45.77 $45.78 $45.72 $45.75 $42.48 33,868
2021-06-23 $45.75 $45.77 $45.64 $45.73 $42.46 91,227
2021-06-22 $45.56 $45.64 $45.55 $45.62 $42.36 54,137
2021-06-21 $45.68 $45.71 $45.64 $45.70 $42.43 64,791
2021-06-18 $45.71 $45.82 $45.67 $45.68 $42.41 134,513
2021-06-17 $45.75 $45.76 $45.68 $45.71 $42.44 66,365
2021-06-16 $45.89 $45.94 $45.43 $45.55 $42.29 111,519
2021-06-15 $45.76 $46.00 $45.69 $45.91 $42.62 191,118
2021-06-14 $46.04 $46.04 $45.82 $45.84 $42.57 44,958
2021-06-11 $46.12 $46.13 $46.05 $46.10 $42.80 46,575
2021-06-10 $45.91 $46.05 $45.90 $46.03 $42.73 83,169
2021-06-09 $46.02 $46.04 $45.95 $45.95 $42.67 71,083
2021-06-08 $45.91 $45.95 $45.86 $45.90 $42.62 16,177
2021-06-07 $45.76 $45.79 $45.75 $45.77 $42.50 33,553
2021-06-04 $45.62 $45.80 $45.62 $45.79 $42.51 48,859
2021-06-03 $45.63 $45.63 $45.54 $45.56 $42.30 53,319
2021-06-02 $45.67 $45.76 $45.66 $45.75 $42.48 77,884
2021-06-01 $45.62 $45.63 $45.57 $45.62 $42.36 34,366
2021-05-28 $45.69 $45.81 $45.69 $45.78 $42.32 95,375
2021-05-27 $45.74 $45.74 $45.63 $45.67 $42.21 39,820
2021-05-26 $45.78 $45.80 $45.75 $45.78 $42.32 54,146
2021-05-25 $45.62 $45.74 $45.62 $45.74 $42.28 88,269
2021-05-24 $45.53 $45.63 $45.52 $45.57 $42.12 45,272
2021-05-21 $45.57 $45.60 $45.48 $45.51 $42.07 83,229
2021-05-20 $45.43 $45.61 $45.43 $45.61 $42.16 72,115
2021-05-19 $45.40 $45.47 $45.30 $45.34 $41.92 95,834
2021-05-18 $45.51 $45.63 $45.51 $45.54 $42.10 97,660
2021-05-17 $45.49 $45.54 $45.42 $45.52 $42.08 73,949
2021-05-14 $45.40 $45.44 $45.37 $45.42 $41.99 41,475
2021-05-13 $45.08 $45.27 $45.08 $45.23 $41.81 70,671
2021-05-12 $45.17 $45.22 $45.03 $45.05 $41.65 147,136
2021-05-11 $45.29 $45.40 $45.26 $45.35 $41.92 34,364
2021-05-10 $45.47 $45.51 $45.41 $45.45 $42.02 94,778
2021-05-07 $45.45 $45.56 $45.40 $45.49 $42.05 45,036
2021-05-06 $45.27 $45.36 $45.27 $45.36 $41.93 99,627
2021-05-05 $45.23 $45.26 $45.20 $45.22 $41.80 28,077
2021-05-04 $45.14 $45.19 $45.05 $45.19 $41.78 307,866
2021-05-03 $45.18 $45.30 $45.11 $45.13 $41.72 57,280
2021-04-30 $45.30 $45.36 $45.26 $45.36 $41.75 50,410
2021-04-29 $45.17 $45.24 $45.12 $45.24 $41.64 59,067
2021-04-28 $45.07 $45.27 $45.06 $45.16 $41.56 111,228
2021-04-27 $45.23 $45.34 $45.08 $45.09 $41.49 72,720
2021-04-26 $45.32 $45.36 $45.26 $45.26 $41.65 52,804
2021-04-23 $45.36 $45.44 $45.31 $45.42 $41.80 84,392
2021-04-22 $45.34 $45.55 $45.29 $45.33 $41.72 168,033
2021-04-21 $45.18 $45.31 $45.18 $45.31 $41.70 56,082
2021-04-20 $45.23 $45.25 $45.15 $45.17 $41.57 168,471
2021-04-19 $45.26 $45.31 $45.22 $45.30 $41.69 107,539
2021-04-16 $45.29 $45.31 $45.22 $45.26 $41.66 81,631
2021-04-15 $45.16 $45.38 $45.15 $45.34 $41.73 77,320
2021-04-14 $45.00 $45.02 $44.92 $44.95 $41.37 47,852
2021-04-13 $44.80 $44.99 $44.80 $44.98 $41.40 45,911
2021-04-12 $44.88 $44.91 $44.77 $44.83 $41.25 63,973
2021-04-09 $44.75 $44.79 $44.70 $44.78 $41.21 81,770
2021-04-08 $44.66 $44.78 $44.56 $44.74 $41.18 111,347
2021-04-07 $44.76 $44.76 $44.61 $44.61 $41.06 56,191
2021-04-06 $44.56 $44.69 $44.52 $44.69 $41.13 84,601
2021-04-05 $44.39 $44.47 $44.35 $44.46 $40.92 59,389
2021-04-01 $44.42 $44.57 $44.38 $44.56 $41.01 103,846
2021-03-31 $44.38 $44.58 $44.38 $44.47 $40.74 70,332
2021-03-30 $44.16 $44.34 $44.13 $44.31 $40.60 53,351
2021-03-29 $44.47 $44.47 $44.33 $44.36 $40.64 48,433
2021-03-26 $44.48 $44.55 $44.42 $44.55 $40.82 55,878
2021-03-25 $44.52 $44.57 $44.42 $44.56 $40.82 63,786
2021-03-24 $44.64 $44.71 $44.58 $44.59 $40.85 154,423
2021-03-23 $44.74 $44.75 $44.58 $44.58 $40.84 110,730
2021-03-22 $44.59 $44.88 $44.59 $44.86 $41.10 127,841
2021-03-19 $44.84 $45.00 $44.78 $45.00 $41.23 40,154
2021-03-18 $44.81 $44.97 $44.80 $44.81 $41.05 234,881
2021-03-17 $44.69 $45.30 $44.52 $45.29 $41.49 137,978
2021-03-16 $44.91 $44.99 $44.82 $44.89 $41.13 70,434
2021-03-15 $44.64 $44.75 $44.61 $44.75 $41.00 62,399
2021-03-12 $44.66 $44.67 $44.43 $44.51 $40.78 69,598
2021-03-11 $44.86 $45.05 $44.66 $44.89 $41.13 133,020
2021-03-10 $44.31 $44.55 $44.28 $44.54 $40.81 110,012
2021-03-09 $44.29 $44.42 $44.27 $44.27 $40.56 32,669
2021-03-08 $44.37 $44.42 $43.99 $44.00 $40.31 113,470
2021-03-05 $44.67 $44.67 $44.43 $44.58 $40.84 193,044
2021-03-04 $44.97 $44.99 $44.53 $44.55 $40.82 155,659
2021-03-03 $45.05 $45.05 $44.89 $44.92 $41.15 61,328
2021-03-02 $45.22 $45.24 $45.13 $45.15 $41.36 53,702
2021-03-01 $45.10 $45.38 $45.10 $45.27 $41.47 306,188
2021-02-26 $45.19 $45.20 $45.03 $45.13 $41.15 104,625
2021-02-25 $45.43 $45.47 $44.97 $45.03 $41.06 174,477
2021-02-24 $45.45 $45.77 $45.34 $45.62 $41.60 94,375
2021-02-23 $45.40 $45.53 $45.31 $45.50 $41.49 223,139
2021-02-22 $45.37 $45.45 $45.32 $45.40 $41.40 63,294
2021-02-19 $45.84 $45.85 $45.68 $45.71 $41.68 38,417
2021-02-18 $45.86 $45.88 $45.75 $45.88 $41.83 61,665
2021-02-17 $45.60 $45.84 $45.56 $45.84 $41.79 49,320
2021-02-16 $45.96 $45.96 $45.60 $45.60 $41.58 95,937
2021-02-12 $46.03 $46.27 $45.94 $45.94 $41.89 310,047
2021-02-11 $46.14 $46.18 $46.07 $46.13 $42.06 64,955
2021-02-10 $46.06 $46.07 $46.00 $46.05 $41.99 68,981
2021-02-09 $46.06 $46.08 $45.99 $45.99 $41.93 42,213
2021-02-08 $46.05 $46.18 $46.03 $46.18 $42.11 90,775
2021-02-05 $46.20 $46.21 $46.09 $46.12 $42.05 72,358
2021-02-04 $45.92 $46.09 $45.92 $46.07 $42.01 50,703
2021-02-03 $45.89 $45.92 $45.83 $45.83 $41.79 156,555
2021-02-02 $45.86 $45.95 $45.80 $45.94 $41.89 87,898
2021-02-01 $45.71 $45.87 $45.71 $45.83 $41.79 99,340
2021-01-29 $45.74 $45.89 $45.69 $45.71 $41.49 82,146
2021-01-28 $45.71 $45.84 $45.71 $45.71 $41.49 165,477
2021-01-27 $45.64 $45.67 $45.51 $45.55 $41.34 78,847
2021-01-26 $45.87 $45.90 $45.84 $45.85 $41.61 70,595
2021-01-25 $45.90 $45.92 $45.80 $45.92 $41.67 60,963
2021-01-22 $45.65 $45.83 $45.64 $45.77 $41.54 123,607
2021-01-21 $45.81 $45.99 $45.68 $45.75 $41.52 89,465
2021-01-20 $45.74 $45.82 $45.73 $45.80 $41.57 120,414
2021-01-19 $45.67 $45.83 $45.61 $45.67 $41.45 107,038
2021-01-15 $45.58 $45.62 $45.43 $45.56 $41.35 75,023
2021-01-14 $45.83 $45.83 $45.62 $45.63 $41.41 34,714
2021-01-13 $45.57 $45.79 $45.57 $45.70 $41.48 29,714
2021-01-12 $45.71 $45.75 $45.47 $45.62 $41.41 69,962
2021-01-11 $46.07 $46.07 $45.73 $45.92 $41.68 80,244
2021-01-08 $46.26 $46.26 $46.08 $46.26 $41.99 24,241
2021-01-07 $46.22 $46.29 $46.04 $46.26 $41.99 49,109
2021-01-06 $46.16 $46.27 $46.01 $46.20 $41.93 40,291
2021-01-05 $46.32 $46.32 $46.18 $46.29 $42.01 36,537
2021-01-04 $46.49 $46.73 $46.24 $46.31 $42.03 64,782
2020-12-31 $46.41 $46.49 $46.27 $46.35 $42.07 35,895
2020-12-30 $46.45 $46.49 $46.37 $46.49 $42.20 32,101
2020-12-29 $46.23 $46.42 $46.23 $46.31 $42.03 26,663
2020-12-28 $46.26 $46.31 $46.14 $46.26 $41.99 48,878
2020-12-24 $46.22 $46.24 $46.01 $46.10 $41.84 20,753
2020-12-23 $46.17 $46.20 $46.05 $46.11 $41.85 26,157
2020-12-22 $45.93 $46.08 $45.93 $46.06 $41.81 27,762
2020-12-21 $45.67 $45.95 $45.67 $45.86 $41.62 34,233
2020-12-18 $46.29 $46.29 $46.10 $46.21 $41.94 45,571
2020-12-17 $46.03 $46.27 $46.03 $46.26 $41.99 31,549
2020-12-16 $46.31 $46.40 $46.19 $46.35 $41.81 34,066
2020-12-15 $46.08 $46.25 $46.08 $46.17 $41.65 35,098
2020-12-14 $46.05 $46.22 $46.00 $46.08 $41.57 22,810
2020-12-11 $45.97 $46.00 $45.88 $45.98 $41.48 15,198
2020-12-10 $45.66 $45.99 $45.66 $45.85 $41.36 54,813
2020-12-09 $45.72 $45.87 $45.60 $45.68 $41.21 52,374
2020-12-08 $45.78 $45.85 $45.63 $45.76 $41.28 58,564
2020-12-07 $45.84 $45.84 $45.71 $45.83 $41.34 30,384
2020-12-04 $45.90 $45.96 $45.73 $45.80 $41.32 43,693
2020-12-03 $45.57 $45.82 $45.56 $45.67 $41.20 134,623
2020-12-02 $45.40 $45.65 $45.36 $45.55 $41.09 33,880
2020-12-01 $45.51 $45.57 $45.25 $45.28 $40.85 150,412
2020-11-30 $45.38 $45.57 $45.36 $45.50 $40.84 45,228
2020-11-27 $45.50 $45.67 $45.42 $45.57 $40.89 61,323
2020-11-25 $45.35 $45.51 $45.30 $45.33 $40.68 89,734
2020-11-24 $45.30 $45.52 $45.29 $45.39 $40.74 57,249
2020-11-23 $45.33 $45.37 $45.15 $45.30 $40.66 72,791
2020-11-20 $45.25 $45.30 $45.11 $45.18 $40.54 42,754
2020-11-19 $45.05 $45.16 $45.03 $45.11 $40.48 38,072
2020-11-18 $45.05 $45.26 $45.05 $45.10 $40.48 44,995
2020-11-17 $45.06 $45.15 $44.95 $45.02 $40.40 69,072
2020-11-16 $45.04 $45.20 $45.04 $45.08 $40.46 35,699
2020-11-13 $44.77 $44.97 $44.77 $44.90 $40.30 49,813
2020-11-12 $44.92 $45.10 $44.77 $44.77 $40.18 54,325
2020-11-11 $44.91 $45.15 $44.91 $45.03 $40.42 73,012
2020-11-10 $44.74 $44.84 $44.60 $44.82 $40.23 38,283
2020-11-09 $45.19 $45.21 $44.69 $44.77 $40.18 45,974
2020-11-06 $44.30 $44.31 $44.15 $44.19 $39.66 60,570
2020-11-05 $44.57 $44.57 $44.19 $44.36 $39.81 117,586
2020-11-04 $43.71 $44.31 $43.57 $44.30 $39.76 282,104
2020-11-03 $43.47 $43.54 $43.31 $43.52 $39.06 59,230
2020-11-02 $42.97 $43.17 $42.97 $43.16 $38.74 17,713
2020-10-30 $43.09 $43.28 $43.06 $43.28 $38.64 39,269
2020-10-29 $43.20 $43.34 $43.12 $43.27 $38.63 44,419
2020-10-28 $43.30 $43.36 $43.26 $43.28 $38.64 72,348
2020-10-27 $43.42 $43.66 $43.40 $43.57 $38.90 37,672
2020-10-26 $43.55 $43.55 $43.33 $43.38 $38.73 22,482
2020-10-23 $43.65 $43.65 $43.45 $43.63 $38.95 68,566
2020-10-22 $43.58 $43.62 $43.37 $43.37 $38.72 17,794
2020-10-21 $43.52 $43.65 $43.52 $43.53 $38.87 30,725
2020-10-20 $43.52 $43.73 $43.52 $43.69 $39.00 14,897
2020-10-19 $43.97 $43.97 $43.53 $43.53 $38.87 19,879
2020-10-16 $43.72 $43.97 $43.72 $43.81 $39.11 38,769
2020-10-15 $43.77 $43.77 $43.47 $43.71 $39.03 26,942
2020-10-14 $43.85 $44.04 $43.80 $43.86 $39.16 35,702
2020-10-13 $44.14 $44.27 $44.13 $44.13 $39.40 44,161
2020-10-12 $44.38 $44.45 $44.15 $44.34 $39.58 44,258
2020-10-09 $44.12 $44.27 $44.03 $44.26 $39.52 27,414
2020-10-08 $43.80 $44.16 $43.80 $44.16 $39.43 141,992
2020-10-07 $43.79 $43.82 $43.53 $43.80 $39.11 133,005
2020-10-06 $43.70 $43.79 $43.60 $43.63 $38.95 17,925
2020-10-05 $43.34 $43.68 $43.34 $43.64 $38.96 21,973
2020-10-02 $43.33 $43.50 $43.17 $43.38 $38.73 18,822
2020-10-01 $43.70 $43.71 $43.50 $43.57 $38.90 62,633
2020-09-30 $43.33 $43.74 $43.30 $43.64 $38.78 25,948
2020-09-29 $43.57 $43.57 $43.25 $43.33 $38.51 68,424
2020-09-28 $43.55 $43.69 $43.44 $43.46 $38.62 29,595
2020-09-25 $43.10 $43.42 $43.10 $43.32 $38.50 40,690
2020-09-24 $43.03 $43.30 $42.93 $43.13 $38.33 72,016
2020-09-23 $43.43 $43.56 $43.02 $43.03 $38.24 31,737
2020-09-22 $43.63 $43.79 $43.58 $43.65 $38.79 21,825
2020-09-21 $43.93 $43.93 $43.63 $43.75 $38.87 29,860
2020-09-18 $44.44 $44.51 $44.33 $44.37 $39.43 13,572
2020-09-17 $44.50 $44.58 $44.50 $44.56 $39.60 17,569
2020-09-16 $45.03 $45.03 $44.76 $44.81 $39.82 27,869
2020-09-15 $44.85 $45.03 $44.85 $44.97 $39.96 11,327
2020-09-14 $44.73 $44.91 $44.68 $44.79 $39.80 30,941
2020-09-11 $44.80 $44.87 $44.66 $44.79 $39.80 10,604
2020-09-10 $45.05 $45.11 $44.80 $44.91 $39.91 88,118
2020-09-09 $44.65 $45.05 $44.65 $44.99 $39.98 48,315
2020-09-08 $44.69 $44.82 $44.45 $44.56 $39.60 114,526
2020-09-04 $44.92 $45.14 $44.81 $45.07 $40.05 22,525
2020-09-03 $45.27 $45.27 $44.96 $45.09 $40.07 195,045
2020-09-02 $45.01 $45.23 $45.01 $45.23 $40.19 40,656
2020-09-01 $44.82 $44.94 $44.61 $44.94 $39.94 26,991
2020-08-31 $44.90 $44.95 $44.72 $44.89 $39.73 59,672
2020-08-28 $44.58 $45.00 $44.58 $45.00 $39.82 127,113
2020-08-27 $44.61 $44.70 $44.23 $44.42 $39.31 139,490
2020-08-26 $44.36 $44.64 $44.36 $44.57 $39.44 52,185
2020-08-25 $44.53 $44.68 $44.46 $44.53 $39.41 42,661
2020-08-24 $44.76 $44.76 $44.64 $44.70 $39.56 57,010
2020-08-21 $44.45 $44.66 $44.45 $44.65 $39.51 29,168
2020-08-20 $44.25 $44.48 $44.25 $44.45 $39.34 17,155
2020-08-19 $44.53 $44.59 $44.38 $44.39 $39.28 32,918
2020-08-18 $44.45 $44.64 $44.41 $44.60 $39.47 29,800
2020-08-17 $44.44 $44.64 $44.44 $44.64 $39.51 18,133
2020-08-14 $44.46 $44.60 $44.46 $44.59 $39.46 37,789
2020-08-13 $44.79 $44.79 $44.60 $44.60 $39.47 40,058
2020-08-12 $44.50 $44.81 $44.50 $44.70 $39.56 50,157
2020-08-11 $44.56 $44.78 $44.50 $44.50 $39.38 50,168
2020-08-10 $44.32 $44.50 $44.31 $44.37 $39.27 40,120
2020-08-07 $44.36 $44.50 $44.24 $44.33 $39.23 56,697
2020-08-06 $44.19 $44.43 $44.19 $44.43 $39.32 34,930
2020-08-05 $44.38 $44.42 $44.19 $44.38 $39.28 30,774
2020-08-04 $44.15 $44.29 $44.07 $44.24 $39.15 58,142
2020-08-03 $44.02 $44.13 $43.93 $44.07 $39.00 38,661
2020-07-31 $44.09 $44.14 $43.92 $44.14 $38.90 27,316
2020-07-30 $43.95 $44.05 $43.64 $44.04 $38.81 49,266
2020-07-29 $43.89 $44.16 $43.87 $44.16 $38.92 41,647
2020-07-28 $44.09 $44.09 $43.84 $43.99 $38.77 28,522
2020-07-27 $44.05 $44.24 $44.00 $44.20 $38.95 66,026
2020-07-24 $43.95 $44.14 $43.74 $44.14 $38.90 147,443
2020-07-23 $44.06 $44.21 $43.80 $44.02 $38.80 46,070
2020-07-22 $43.83 $44.09 $43.83 $44.01 $38.79 30,145
2020-07-21 $43.73 $44.05 $43.70 $43.86 $38.66 76,066
2020-07-20 $43.56 $43.67 $43.46 $43.67 $38.49 26,402
2020-07-17 $43.31 $43.40 $43.22 $43.40 $38.25 15,923
2020-07-16 $43.24 $43.35 $43.15 $43.32 $38.18 21,461
2020-07-15 $43.20 $43.37 $43.10 $43.29 $38.15 40,274
2020-07-14 $42.77 $43.11 $42.77 $43.09 $37.98 28,964
2020-07-13 $43.08 $43.36 $42.90 $43.04 $37.93 89,083
2020-07-10 $43.01 $43.26 $43.01 $43.17 $38.05 96,731
2020-07-09 $43.15 $43.37 $43.02 $43.07 $37.96 96,272
2020-07-08 $43.37 $43.40 $43.18 $43.31 $38.17 35,747
2020-07-07 $43.39 $43.47 $43.24 $43.28 $38.14 62,869
2020-07-06 $43.23 $43.46 $43.23 $43.40 $38.25 37,224
2020-07-02 $43.34 $43.39 $42.97 $42.99 $37.89 168,263
2020-07-01 $42.74 $43.08 $42.74 $42.95 $37.85 58,268
2020-06-30 $42.85 $43.02 $42.80 $43.01 $37.76 91,056
2020-06-29 $42.89 $42.90 $42.63 $42.68 $37.47 239,838
2020-06-26 $42.84 $43.07 $42.64 $42.83 $37.60 91,092
2020-06-25 $42.91 $42.98 $42.77 $42.92 $37.68 54,300
2020-06-24 $42.99 $43.05 $42.78 $42.93 $37.69 39,383
2020-06-23 $43.06 $43.31 $43.06 $43.18 $37.91 45,230
2020-06-22 $42.90 $43.15 $42.90 $43.00 $37.75 34,667
2020-06-19 $43.22 $43.36 $42.86 $43.09 $37.83 40,631
2020-06-18 $42.74 $43.10 $42.74 $43.01 $37.76 24,723
2020-06-17 $43.25 $43.25 $42.93 $43.15 $37.88 59,585
2020-06-16 $43.39 $43.45 $42.94 $43.15 $37.88 57,448
2020-06-15 $42.10 $42.92 $42.09 $42.75 $37.53 82,921
2020-06-12 $42.69 $42.81 $42.32 $42.68 $37.47 95,415
2020-06-11 $42.62 $42.62 $41.96 $42.14 $36.99 147,233
2020-06-10 $43.17 $43.39 $43.03 $43.32 $38.03 36,923
2020-06-09 $43.28 $43.39 $43.18 $43.34 $38.05 134,601
2020-06-08 $43.33 $43.60 $43.29 $43.59 $38.27 62,080
2020-06-05 $42.97 $43.20 $42.96 $43.01 $37.76 48,095
2020-06-04 $42.42 $42.73 $42.41 $42.55 $37.35 129,740
2020-06-03 $42.51 $42.79 $42.40 $42.63 $37.42 81,857
2020-06-02 $41.84 $42.19 $41.84 $42.19 $37.04 60,894
2020-06-01 $41.62 $41.90 $41.43 $41.75 $36.65 53,509
2020-05-29 $41.48 $41.83 $41.20 $41.70 $36.45 85,312
2020-05-28 $41.44 $41.76 $41.40 $41.54 $36.31 215,964
2020-05-27 $41.49 $41.68 $41.40 $41.58 $36.35 45,563
2020-05-26 $41.61 $41.74 $41.41 $41.49 $36.27 55,792
2020-05-22 $41.17 $41.32 $41.17 $41.23 $36.04 38,352
2020-05-21 $41.51 $41.56 $41.41 $41.43 $36.22 30,437
2020-05-20 $41.34 $41.49 $41.14 $41.49 $36.27 37,745
2020-05-19 $40.93 $40.93 $40.56 $40.73 $35.60 89,736
2020-05-18 $40.42 $40.68 $40.42 $40.55 $35.45 53,801
2020-05-15 $39.82 $40.09 $39.82 $39.95 $34.92 56,487
2020-05-14 $39.44 $39.88 $39.35 $39.80 $34.79 32,245
2020-05-13 $40.05 $40.05 $39.60 $39.71 $34.71 41,723
2020-05-12 $40.17 $40.39 $40.02 $40.02 $34.98 39,549
2020-05-11 $39.72 $40.04 $39.72 $39.87 $34.85 62,570
2020-05-08 $39.60 $40.01 $39.60 $39.90 $34.88 76,314
2020-05-07 $39.27 $39.67 $39.27 $39.56 $34.58 129,793
2020-05-06 $39.26 $39.34 $39.08 $39.23 $34.29 65,739
2020-05-05 $39.21 $39.44 $39.19 $39.37 $34.41 33,586
2020-05-04 $38.74 $39.06 $38.74 $38.99 $34.08 40,691
2020-05-01 $38.90 $39.17 $38.70 $39.15 $34.22 52,029
2020-04-30 $39.15 $39.33 $38.90 $39.27 $34.16 126,300
2020-04-29 $39.10 $39.65 $38.94 $39.47 $34.33 70,044
2020-04-28 $38.58 $38.80 $38.36 $38.77 $33.72 43,882
2020-04-27 $38.38 $38.53 $38.28 $38.30 $33.31 79,909
2020-04-24 $38.76 $38.76 $38.30 $38.37 $33.37 126,310
2020-04-23 $38.80 $38.88 $38.25 $38.58 $33.56 284,399
2020-04-22 $39.26 $39.26 $38.41 $38.65 $33.62 129,398
2020-04-21 $38.86 $38.86 $38.32 $38.59 $33.56 172,786
2020-04-20 $39.30 $39.35 $39.00 $39.00 $33.92 186,119
2020-04-17 $39.21 $39.49 $39.11 $39.25 $34.14 243,460
2020-04-16 $39.39 $39.39 $38.72 $39.01 $33.93 219,927
2020-04-15 $39.40 $39.40 $38.96 $38.96 $33.89 581,451
2020-04-14 $39.90 $40.20 $39.78 $39.88 $34.69 377,071
2020-04-13 $41.17 $41.17 $39.12 $39.21 $34.10 504,677
2020-04-09 $39.02 $40.05 $38.70 $39.20 $34.09 1,865,903
2020-04-08 $38.19 $38.50 $37.98 $38.32 $33.33 101,618
2020-04-07 $38.06 $38.27 $37.67 $37.81 $32.89 70,183
2020-04-06 $37.04 $37.60 $37.03 $37.60 $32.70 65,314
2020-04-03 $37.32 $37.34 $35.90 $36.67 $31.89 689,117
2020-04-02 $36.51 $37.27 $36.51 $36.80 $32.01 156,694
2020-04-01 $37.14 $37.14 $36.15 $36.15 $31.44 126,084
2020-03-31 $37.80 $38.72 $37.67 $38.02 $32.86 156,878
2020-03-30 $37.65 $38.02 $37.50 $37.63 $32.53 133,574
2020-03-27 $38.10 $38.45 $37.65 $37.65 $32.54 286,194
2020-03-26 $37.95 $38.64 $37.95 $38.63 $33.39 97,238
2020-03-25 $36.85 $38.31 $36.78 $37.57 $32.47 280,430
2020-03-24 $36.29 $36.61 $34.41 $36.15 $31.25 299,347
2020-03-23 $34.73 $36.15 $34.20 $35.06 $30.30 198,675
2020-03-20 $35.41 $36.46 $34.55 $35.11 $30.35 395,136
2020-03-19 $33.54 $34.32 $32.81 $33.98 $29.37 346,959
2020-03-18 $35.19 $35.80 $33.09 $33.38 $28.85 588,667
2020-03-17 $36.35 $37.57 $36.31 $36.99 $31.97 330,729
2020-03-16 $36.47 $38.93 $36.43 $37.08 $32.05 367,845
2020-03-13 $39.45 $41.20 $38.76 $41.18 $35.59 318,059
2020-03-12 $38.00 $40.69 $38.00 $38.33 $33.13 453,627
2020-03-11 $42.70 $43.49 $41.24 $41.45 $35.83 554,738
2020-03-10 $42.88 $43.85 $41.99 $42.59 $36.81 300,801
2020-03-09 $43.15 $44.01 $41.26 $41.65 $36.00 564,120
2020-03-06 $45.99 $46.02 $45.51 $45.92 $39.69 217,888
2020-03-05 $46.74 $46.77 $46.39 $46.48 $40.17 315,102
2020-03-04 $47.01 $47.11 $46.91 $46.91 $40.55 334,781
2020-03-03 $46.70 $47.01 $46.41 $46.63 $40.30 1,049,627
2020-03-02 $46.06 $46.47 $45.89 $46.40 $40.11 314,262
2020-02-28 $45.83 $46.20 $45.83 $45.95 $39.54 135,531
2020-02-27 $46.57 $46.75 $46.19 $46.31 $39.85 134,900
2020-02-26 $47.19 $47.34 $47.05 $47.07 $40.50 192,320
2020-02-25 $47.54 $47.57 $47.22 $47.23 $40.64 81,397
2020-02-24 $47.64 $47.65 $47.51 $47.53 $40.90 79,903
2020-02-21 $47.91 $47.97 $47.87 $47.89 $41.21 53,788
2020-02-20 $47.95 $47.97 $47.85 $47.94 $41.25 78,896
2020-02-19 $47.94 $47.98 $47.90 $47.97 $41.27 57,503
2020-02-18 $47.94 $47.96 $47.91 $47.94 $41.25 50,714
2020-02-14 $47.89 $47.99 $47.89 $47.98 $41.28 83,238
2020-02-13 $47.77 $47.79 $47.73 $47.77 $41.10 37,191
2020-02-12 $47.79 $47.85 $47.75 $47.85 $41.17 374,160
2020-02-11 $47.72 $47.82 $47.65 $47.72 $41.06 65,155
2020-02-10 $47.67 $47.71 $47.61 $47.67 $41.02 57,568
2020-02-07 $47.88 $47.88 $47.75 $47.77 $41.10 84,336
2020-02-06 $47.86 $47.92 $47.83 $47.90 $41.21 168,502
2020-02-05 $47.86 $47.86 $47.76 $47.86 $41.18 515,778
2020-02-04 $47.61 $47.72 $47.61 $47.68 $41.03 58,883
2020-02-03 $47.47 $47.61 $47.46 $47.57 $40.93 145,256
2020-01-31 $47.71 $47.80 $47.69 $47.79 $40.93 55,164
2020-01-30 $48.01 $48.01 $47.65 $47.67 $40.82 113,150
2020-01-29 $47.73 $47.88 $47.72 $47.87 $40.99 86,035
2020-01-28 $47.56 $47.77 $47.56 $47.72 $40.87 98,425
2020-01-27 $47.53 $47.55 $47.40 $47.45 $40.63 79,713
2020-01-24 $47.87 $47.87 $47.71 $47.75 $40.89 80,332
2020-01-23 $47.81 $47.89 $47.79 $47.84 $40.97 72,512
2020-01-22 $47.95 $47.99 $47.83 $47.86 $40.99 472,153
2020-01-21 $48.12 $48.12 $47.89 $47.95 $41.06 145,454
2020-01-17 $48.04 $48.08 $47.99 $48.07 $41.17 217,201
2020-01-16 $47.97 $48.07 $47.94 $48.04 $41.14 331,870
2020-01-15 $47.76 $47.89 $47.75 $47.88 $41.00 1,471,231
2020-01-14 $47.72 $47.74 $47.66 $47.72 $40.87 114,915
2020-01-13 $47.72 $47.74 $47.67 $47.73 $40.87 84,037
2020-01-10 $47.65 $47.76 $47.65 $47.70 $40.85 214,913
2020-01-09 $47.55 $47.63 $47.55 $47.61 $40.77 56,255
2020-01-08 $47.45 $47.59 $47.45 $47.54 $40.71 36,864
2020-01-07 $47.54 $47.55 $47.43 $47.47 $40.65 62,547
2020-01-06 $47.41 $47.46 $47.36 $47.46 $40.64 71,304
2020-01-03 $47.35 $47.46 $47.35 $47.45 $40.63 37,287
2020-01-02 $47.44 $47.54 $47.44 $47.51 $40.69 63,938
2019-12-31 $47.38 $47.38 $47.31 $47.31 $40.51 41,937
2019-12-30 $47.44 $47.44 $47.36 $47.42 $40.61 166,256
2019-12-27 $47.32 $47.47 $47.32 $47.47 $40.65 112,591
2019-12-26 $47.30 $47.40 $47.22 $47.40 $40.59 58,970
2019-12-24 $47.21 $47.25 $47.17 $47.25 $40.46 17,471
2019-12-23 $47.06 $47.24 $47.06 $47.22 $40.44 133,979
2019-12-20 $47.04 $47.14 $46.97 $47.12 $40.35 139,669
2019-12-19 $47.00 $47.02 $46.91 $46.99 $40.24 60,901
2019-12-18 $47.27 $47.39 $47.26 $47.32 $40.26 58,046
2019-12-17 $47.11 $47.20 $47.02 $47.15 $40.11 97,543
2019-12-16 $47.00 $47.03 $46.91 $47.03 $40.01 41,211
2019-12-13 $46.93 $46.99 $46.83 $46.96 $39.95 107,517
2019-12-12 $46.79 $46.85 $46.72 $46.80 $39.81 78,342
2019-12-11 $46.58 $46.67 $46.52 $46.67 $39.70 91,900
2019-12-10 $46.51 $46.51 $46.44 $46.45 $39.52 130,403
2019-12-09 $46.43 $46.46 $46.39 $46.39 $39.47 42,687
2019-12-06 $46.27 $46.35 $46.26 $46.30 $39.39 34,528
2019-12-05 $46.05 $46.22 $46.05 $46.21 $39.31 65,222
2019-12-04 $46.04 $46.11 $46.04 $46.09 $39.21 27,209
2019-12-03 $45.96 $45.96 $45.84 $45.96 $39.10 70,207
2019-12-02 $46.12 $46.14 $45.97 $46.00 $39.13 146,282
2019-11-29 $46.44 $46.44 $46.34 $46.38 $39.26 40,220
2019-11-27 $46.47 $46.47 $46.40 $46.41 $39.28 19,915
2019-11-26 $46.42 $46.53 $46.40 $46.52 $39.38 71,342
2019-11-25 $46.39 $46.41 $46.32 $46.35 $39.23 41,865
2019-11-22 $46.30 $46.33 $46.26 $46.30 $39.19 70,726
2019-11-21 $46.24 $46.25 $46.17 $46.23 $39.13 85,389
2019-11-20 $46.17 $46.26 $46.13 $46.16 $39.07 64,729
2019-11-19 $46.21 $46.23 $46.14 $46.15 $39.06 220,284
2019-11-18 $46.47 $46.48 $46.29 $46.32 $39.21 82,037
2019-11-15 $46.58 $46.60 $46.52 $46.60 $39.45 30,325
2019-11-14 $46.48 $46.55 $46.48 $46.48 $39.34 44,203
2019-11-13 $46.47 $46.47 $46.41 $46.46 $39.33 88,125
2019-11-12 $46.58 $46.58 $46.47 $46.50 $39.36 63,274
2019-11-11 $46.58 $46.59 $46.50 $46.54 $39.39 59,164
2019-11-08 $46.64 $46.65 $46.52 $46.53 $39.39 75,200
2019-11-07 $46.72 $46.73 $46.57 $46.59 $39.44 86,433
2019-11-06 $46.64 $46.90 $46.64 $46.68 $39.51 42,960
2019-11-05 $46.69 $46.69 $46.62 $46.64 $39.48 81,102
2019-11-04 $46.86 $46.90 $46.77 $46.82 $39.63 168,981
2019-11-01 $46.69 $46.87 $46.69 $46.87 $39.67 106,790
2019-10-31 $46.80 $46.83 $46.76 $46.82 $39.44 15,123
2019-10-30 $46.79 $46.81 $46.67 $46.76 $39.39 84,091
2019-10-29 $46.84 $46.90 $46.81 $46.81 $39.43 68,088
2019-10-28 $46.91 $46.95 $46.84 $46.90 $39.51 34,998
2019-10-25 $46.90 $46.96 $46.84 $46.96 $39.56 63,092
2019-10-24 $46.88 $46.90 $46.81 $46.84 $39.46 43,333
2019-10-23 $46.70 $46.82 $46.67 $46.80 $39.42 191,415
2019-10-22 $46.71 $46.74 $46.62 $46.70 $39.34 85,846
2019-10-21 $46.64 $46.70 $46.60 $46.60 $39.25 48,703
2019-10-18 $46.65 $46.75 $46.65 $46.72 $39.36 33,093
2019-10-17 $46.60 $46.67 $46.55 $46.62 $39.27 298,240
2019-10-16 $46.60 $46.61 $46.56 $46.59 $39.25 27,393
2019-10-15 $46.56 $46.64 $46.56 $46.61 $39.26 57,147
2019-10-14 $46.66 $46.66 $46.58 $46.64 $39.29 52,441
2019-10-11 $46.50 $46.71 $46.50 $46.67 $39.31 102,569
2019-10-10 $46.33 $46.50 $46.33 $46.46 $39.14 59,582
2019-10-09 $46.36 $46.44 $46.34 $46.34 $39.04 38,142
2019-10-08 $46.46 $46.46 $46.30 $46.41 $39.09 52,937
2019-10-07 $46.49 $46.56 $46.41 $46.47 $39.14 80,852
2019-10-04 $46.40 $46.58 $46.40 $46.57 $39.23 28,767
2019-10-03 $46.34 $46.46 $46.26 $46.35 $39.04 101,055
2019-10-02 $46.31 $46.35 $46.14 $46.24 $38.95 129,809
2019-10-01 $46.37 $46.44 $46.29 $46.30 $39.00 74,385
2019-09-30 $46.65 $46.67 $46.48 $46.49 $38.99 233,645
2019-09-27 $46.60 $46.64 $46.51 $46.61 $39.09 39,929
2019-09-26 $46.44 $46.53 $46.44 $46.50 $38.99 46,470
2019-09-25 $46.42 $46.42 $46.30 $46.40 $38.91 41,738
2019-09-24 $46.62 $46.64 $46.49 $46.55 $39.04 53,154
2019-09-23 $46.79 $46.81 $46.69 $46.73 $39.19 51,296
2019-09-20 $46.73 $46.84 $46.73 $46.82 $39.26 45,417
2019-09-19 $46.71 $46.73 $46.65 $46.69 $39.15 42,148
2019-09-18 $46.66 $46.79 $46.54 $46.63 $39.10 37,954
2019-09-17 $46.44 $46.60 $46.42 $46.60 $39.08 156,039
2019-09-16 $46.44 $46.47 $46.41 $46.46 $38.96 111,636
2019-09-13 $46.51 $46.51 $46.35 $46.41 $38.92 49,087
2019-09-12 $46.73 $46.73 $46.57 $46.58 $39.06 37,389
2019-09-11 $46.38 $46.50 $46.38 $46.43 $38.94 22,402
2019-09-10 $46.62 $46.62 $46.34 $46.34 $38.86 40,584
2019-09-09 $46.72 $46.78 $46.65 $46.68 $39.14 71,744
2019-09-06 $46.79 $46.81 $46.72 $46.81 $39.25 43,412
2019-09-05 $46.67 $46.67 $46.58 $46.62 $39.09 44,626
2019-09-04 $46.39 $46.54 $46.39 $46.50 $38.99 83,391
2019-09-03 $46.16 $46.22 $46.12 $46.20 $38.74 74,365
2019-08-30 $46.27 $46.37 $46.27 $46.32 $38.67 61,808
2019-08-29 $46.26 $46.30 $46.23 $46.29 $38.64 48,348
2019-08-28 $46.35 $46.36 $46.29 $46.35 $38.69 45,106
2019-08-27 $46.51 $46.52 $46.38 $46.42 $38.75 65,753
2019-08-26 $46.50 $46.50 $46.44 $46.44 $38.77 42,394
2019-08-23 $46.43 $46.54 $46.38 $46.46 $38.78 101,085
2019-08-22 $46.41 $46.54 $46.41 $46.44 $38.77 62,531
2019-08-21 $46.29 $46.44 $46.26 $46.40 $38.73 58,943
2019-08-20 $46.23 $46.25 $46.20 $46.20 $38.57 41,163
2019-08-19 $46.35 $46.35 $46.18 $46.18 $38.55 56,939
2019-08-16 $46.43 $46.44 $46.35 $46.40 $38.73 21,274
2019-08-15 $46.06 $46.23 $46.06 $46.23 $38.59 50,802
2019-08-14 $46.26 $46.27 $45.98 $45.99 $38.39 49,789
2019-08-13 $46.36 $46.51 $46.31 $46.35 $38.69 48,005
2019-08-12 $46.82 $46.82 $46.62 $46.62 $38.92 144,100
2019-08-09 $47.65 $47.71 $47.59 $47.69 $39.81 35,289
2019-08-08 $47.44 $47.60 $47.44 $47.53 $39.68 101,807
2019-08-07 $47.35 $47.42 $47.29 $47.37 $39.54 34,569
2019-08-06 $47.31 $47.36 $47.25 $47.25 $39.44 28,555
2019-08-05 $47.29 $47.29 $47.00 $47.01 $39.24 184,580
2019-08-02 $47.67 $47.67 $47.58 $47.64 $39.77 25,438
2019-08-01 $47.72 $47.82 $47.61 $47.76 $39.87 59,339
2019-07-31 $48.03 $48.04 $47.79 $47.91 $39.83 68,704
2019-07-30 $47.92 $47.98 $47.85 $47.95 $39.86 58,254
2019-07-29 $48.06 $48.10 $47.81 $47.97 $39.88 928,809
2019-07-26 $48.11 $48.12 $48.01 $48.10 $39.99 69,814
2019-07-25 $48.05 $48.09 $47.97 $48.01 $39.91 36,514
2019-07-24 $47.91 $48.00 $47.90 $47.96 $39.87 88,388
2019-07-23 $47.86 $47.95 $47.86 $47.88 $39.80 33,586
2019-07-22 $47.86 $47.87 $47.79 $47.80 $39.74 56,880
2019-07-19 $47.62 $47.78 $47.62 $47.72 $39.67 139,449
2019-07-18 $47.68 $47.71 $47.58 $47.71 $39.66 78,114
2019-07-17 $47.72 $47.73 $47.60 $47.60 $39.57 97,951
2019-07-16 $47.67 $47.75 $47.62 $47.65 $39.61 134,837
2019-07-15 $47.66 $47.69 $47.56 $47.67 $39.63 47,985
2019-07-12 $47.43 $47.59 $47.43 $47.56 $39.54 48,772
2019-07-11 $47.58 $47.63 $47.35 $47.37 $39.38 66,214
2019-07-10 $47.64 $47.72 $47.58 $47.62 $39.59 254,747
2019-07-09 $47.51 $47.60 $47.50 $47.53 $39.51 35,137
2019-07-08 $47.77 $47.77 $47.67 $47.70 $39.65 47,842
2019-07-05 $47.87 $47.88 $47.60 $47.83 $39.76 57,801
2019-07-03 $47.91 $48.03 $47.91 $47.95 $39.86 33,703
2019-07-02 $47.88 $47.99 $47.80 $47.94 $39.85 121,609
2019-07-01 $47.87 $47.91 $47.82 $47.87 $39.80 59,048
2019-06-28 $47.78 $47.88 $47.72 $47.79 $39.56 177,534
2019-06-27 $47.50 $47.72 $47.50 $47.69 $39.47 22,946
2019-06-26 $47.40 $47.51 $47.40 $47.48 $39.30 87,276
2019-06-25 $47.47 $47.54 $47.24 $47.49 $39.31 276,355
2019-06-24 $47.45 $47.58 $47.45 $47.54 $39.35 29,855
2019-06-21 $47.66 $47.68 $47.32 $47.32 $39.17 178,633
2019-06-20 $47.91 $47.91 $47.73 $47.81 $39.57 94,850
2019-06-19 $47.21 $47.72 $47.21 $47.70 $39.48 58,055
2019-06-18 $47.04 $47.33 $47.04 $47.27 $39.13 155,802
2019-06-17 $46.84 $46.87 $46.80 $46.86 $38.79 16,087
2019-06-14 $46.87 $46.93 $46.82 $46.89 $38.81 24,746
2019-06-13 $46.86 $46.87 $46.80 $46.87 $38.80 91,501
2019-06-12 $46.88 $46.91 $46.79 $46.80 $38.74 32,657
2019-06-11 $46.76 $46.85 $46.68 $46.79 $38.73 48,158
2019-06-10 $46.69 $46.78 $46.69 $46.76 $38.70 117,004
2019-06-07 $46.62 $46.65 $46.54 $46.63 $38.60 39,207
2019-06-06 $46.35 $46.43 $46.27 $46.36 $38.37 29,979
2019-06-05 $46.25 $46.31 $46.19 $46.21 $38.25 71,814
2019-06-04 $46.22 $46.22 $45.96 $46.13 $38.18 71,663
2019-06-03 $45.89 $45.89 $45.79 $45.84 $37.94 28,830
2019-05-31 $46.14 $46.18 $46.09 $46.14 $38.00 36,940
2019-05-30 $46.23 $46.32 $46.23 $46.30 $38.13 45,527
2019-05-29 $46.20 $46.20 $46.10 $46.10 $37.97 22,793
2019-05-28 $46.25 $46.25 $46.15 $46.16 $38.02 36,132
2019-05-24 $46.11 $46.27 $46.11 $46.25 $38.09 36,773
2019-05-23 $46.15 $46.17 $46.08 $46.17 $38.02 82,831
2019-05-22 $46.35 $46.35 $46.18 $46.19 $38.04 49,040
2019-05-21 $46.18 $46.29 $46.18 $46.25 $38.09 40,823
2019-05-20 $46.07 $46.16 $46.03 $46.16 $38.02 30,716
2019-05-17 $46.11 $46.14 $46.01 $46.01 $37.89 32,831
2019-05-16 $46.12 $46.18 $46.10 $46.16 $38.02 76,196
2019-05-15 $45.96 $46.11 $45.95 $46.11 $37.98 42,645
2019-05-14 $45.98 $46.06 $45.98 $46.03 $37.91 31,883
2019-05-13 $46.03 $46.03 $45.85 $45.90 $37.80 34,044
2019-05-10 $46.21 $46.27 $46.14 $46.27 $38.11 49,092
2019-05-09 $46.12 $46.18 $45.97 $46.16 $38.02 64,782
2019-05-08 $46.19 $46.28 $46.11 $46.22 $38.07 70,000
2019-05-07 $46.30 $46.31 $46.20 $46.23 $38.07 26,427
2019-05-06 $46.28 $46.35 $46.23 $46.35 $38.17 53,456
2019-05-03 $46.22 $46.35 $46.22 $46.34 $38.16 33,051
2019-05-02 $46.33 $46.33 $46.15 $46.18 $38.03 391,802
2019-05-01 $46.27 $46.37 $46.18 $46.20 $38.05 80,750
2019-04-30 $46.45 $46.48 $46.36 $46.37 $38.01 62,124
2019-04-29 $46.30 $46.35 $46.27 $46.30 $37.95 27,815
2019-04-26 $46.42 $46.46 $46.25 $46.26 $37.92 48,911
2019-04-25 $46.12 $46.32 $46.07 $46.31 $37.96 104,815
2019-04-24 $46.56 $46.56 $46.33 $46.39 $38.03 94,659
2019-04-23 $46.54 $46.59 $46.51 $46.55 $38.16 75,096
2019-04-22 $46.46 $46.78 $46.40 $46.55 $38.16 144,141
2019-04-18 $46.52 $46.55 $46.44 $46.45 $38.08 31,822
2019-04-17 $46.62 $46.62 $46.44 $46.49 $38.11 68,963
2019-04-16 $46.42 $46.48 $46.35 $46.37 $38.01 219,593
2019-04-15 $46.46 $46.46 $46.39 $46.45 $38.08 45,843
2019-04-12 $46.43 $46.49 $46.38 $46.38 $38.02 81,508
2019-04-11 $46.53 $46.56 $46.45 $46.51 $38.13 164,222
2019-04-10 $46.68 $46.70 $46.59 $46.60 $38.20 131,678
2019-04-09 $46.71 $46.71 $46.61 $46.61 $38.21 59,609
2019-04-08 $46.72 $46.73 $46.60 $46.64 $38.23 35,438
2019-04-05 $46.77 $46.77 $46.68 $46.68 $38.27 225,444
2019-04-04 $46.86 $46.86 $46.65 $46.66 $38.25 97,619
2019-04-03 $46.69 $46.81 $46.69 $46.70 $38.28 129,365
2019-04-02 $46.72 $46.72 $46.59 $46.67 $38.26 24,305
2019-04-01 $46.73 $46.76 $46.69 $46.72 $38.30 38,221
2019-03-29 $46.55 $46.79 $46.55 $46.79 $38.18 156,688
2019-03-28 $46.39 $46.53 $46.39 $46.53 $37.97 39,320
2019-03-27 $46.55 $46.56 $46.41 $46.44 $37.89 42,990
2019-03-26 $46.68 $46.76 $46.65 $46.76 $38.15 290,574
2019-03-25 $46.78 $46.78 $46.57 $46.69 $38.10 191,733
2019-03-22 $47.20 $47.20 $46.70 $46.78 $38.17 105,081
2019-03-21 $47.23 $47.25 $47.07 $47.16 $38.48 96,118
2019-03-20 $47.04 $47.33 $46.85 $47.26 $38.56 69,361
2019-03-19 $47.07 $47.07 $46.94 $46.98 $38.33 37,468
2019-03-18 $46.97 $46.97 $46.87 $46.96 $38.32 34,138
2019-03-15 $46.82 $46.89 $46.82 $46.86 $38.24 46,064
2019-03-14 $46.65 $46.75 $46.63 $46.74 $38.14 45,080
2019-03-13 $46.66 $46.66 $46.59 $46.63 $38.05 43,858
2019-03-12 $46.58 $46.67 $46.58 $46.64 $38.06 26,965
2019-03-11 $46.24 $46.58 $46.24 $46.56 $37.99 93,272
2019-03-08 $46.24 $46.24 $46.18 $46.24 $37.73 43,339
2019-03-07 $46.51 $46.51 $46.32 $46.35 $37.82 58,901
2019-03-06 $46.41 $46.52 $46.41 $46.47 $37.92 36,988
2019-03-05 $46.50 $46.50 $46.45 $46.49 $37.93 20,413
2019-03-04 $46.73 $46.73 $46.46 $46.54 $37.97 178,075
2019-03-01 $46.81 $46.81 $46.64 $46.70 $38.10 107,205
2019-02-28 $47.05 $47.06 $46.93 $46.97 $38.15 803,129
2019-02-27 $47.06 $47.06 $46.87 $46.99 $38.16 222,859
2019-02-26 $46.82 $47.00 $46.81 $46.90 $38.09 48,307
2019-02-25 $46.82 $46.89 $46.75 $46.86 $38.06 49,808
2019-02-22 $46.55 $46.72 $46.55 $46.72 $37.94 47,398
2019-02-21 $46.62 $46.62 $46.47 $46.50 $37.77 41,368
2019-02-20 $46.60 $46.60 $46.46 $46.47 $37.74 45,657
2019-02-19 $46.54 $46.63 $46.50 $46.53 $37.79 81,992
2019-02-15 $46.50 $46.59 $46.37 $46.48 $37.75 131,608
2019-02-14 $46.41 $46.52 $46.34 $46.45 $37.72 43,475
2019-02-13 $46.51 $46.60 $46.40 $46.41 $37.69 72,129
2019-02-12 $46.45 $46.46 $46.34 $46.38 $37.67 235,404
2019-02-11 $46.32 $46.38 $46.24 $46.25 $37.56 118,494
2019-02-08 $46.45 $46.48 $46.37 $46.37 $37.66 427,714
2019-02-07 $46.63 $46.63 $46.42 $46.49 $37.76 58,908
2019-02-06 $46.72 $46.79 $46.61 $46.75 $37.97 59,701
2019-02-05 $46.79 $46.98 $46.79 $46.97 $38.15 43,987
2019-02-04 $46.53 $46.69 $46.50 $46.62 $37.86 385,713
2019-02-01 $46.53 $46.72 $46.52 $46.72 $37.94 141,024
2019-01-31 $46.65 $46.92 $46.65 $46.92 $37.92 47,518
2019-01-30 $46.25 $46.44 $46.14 $46.42 $37.52 36,232
2019-01-29 $46.21 $46.25 $46.15 $46.23 $37.37 45,665
2019-01-28 $46.28 $46.28 $46.16 $46.17 $37.32 100,483
2019-01-25 $46.44 $46.45 $46.32 $46.36 $37.47 206,989
2019-01-24 $46.28 $46.41 $46.28 $46.39 $37.49 35,557
2019-01-23 $46.06 $46.19 $46.06 $46.15 $37.30 54,459
2019-01-22 $45.88 $45.92 $45.78 $45.89 $37.09 137,563
2019-01-18 $45.75 $45.91 $45.74 $45.91 $37.11 31,286
2019-01-17 $45.50 $45.67 $45.49 $45.62 $36.87 31,852
2019-01-16 $45.50 $45.59 $45.49 $45.54 $36.81 57,363
2019-01-15 $45.31 $45.42 $45.31 $45.33 $36.64 98,454
2019-01-14 $45.10 $45.28 $45.10 $45.21 $36.54 20,461
2019-01-11 $45.33 $45.33 $45.15 $45.28 $36.60 44,515
2019-01-10 $45.17 $45.33 $45.17 $45.30 $36.61 39,851
2019-01-09 $45.32 $45.40 $45.29 $45.30 $36.61 44,976
2019-01-08 $45.05 $45.15 $45.02 $45.15 $36.49 48,299
2019-01-07 $44.99 $45.16 $44.99 $45.09 $36.44 18,661
2019-01-04 $44.81 $44.95 $44.77 $44.89 $36.28 38,416
2019-01-03 $44.45 $44.69 $44.45 $44.61 $36.06 31,979
2019-01-02 $44.37 $44.52 $44.35 $44.47 $35.94 54,627
2018-12-31 $44.33 $44.49 $44.31 $44.37 $35.86 88,235
2018-12-28 $44.29 $44.54 $44.29 $44.38 $35.87 33,206
2018-12-27 $44.04 $44.33 $44.04 $44.25 $35.76 36,816
2018-12-26 $44.22 $44.33 $44.09 $44.29 $35.80 65,237
2018-12-24 $44.32 $44.33 $44.09 $44.09 $35.64 33,061
2018-12-21 $44.28 $44.40 $44.09 $44.10 $35.64 54,647
2018-12-20 $44.45 $44.58 $44.33 $44.33 $35.83 71,431
2018-12-19 $44.37 $44.49 $44.26 $44.36 $35.85 170,000
2018-12-18 $44.31 $44.50 $44.31 $44.32 $35.82 95,710
2018-12-17 $45.34 $45.34 $45.10 $45.11 $35.80 54,200
2018-12-14 $45.11 $45.25 $45.10 $45.14 $35.83 27,806
2018-12-13 $45.07 $45.28 $45.07 $45.16 $35.84 41,047
2018-12-12 $44.98 $45.08 $44.96 $44.99 $35.71 31,316
2018-12-11 $44.89 $45.02 $44.89 $44.89 $35.63 39,474
2018-12-10 $45.01 $45.01 $44.88 $44.88 $35.62 2,627,872
2018-12-07 $45.07 $45.08 $44.94 $44.95 $35.67 54,218
2018-12-06 $44.71 $44.95 $44.71 $44.95 $35.67 55,129
2018-12-04 $45.10 $45.10 $44.82 $44.86 $35.60 54,810
2018-12-03 $45.12 $45.15 $44.98 $45.10 $35.79 20,958
2018-11-30 $44.93 $45.00 $44.93 $44.94 $35.47 49,805
2018-11-29 $44.95 $45.06 $44.89 $44.89 $35.43 51,956
2018-11-28 $44.65 $44.97 $44.57 $44.94 $35.47 26,015
2018-11-27 $44.46 $44.58 $44.40 $44.43 $35.07 27,789
2018-11-26 $44.75 $44.77 $44.60 $44.71 $35.29 45,433
2018-11-23 $44.70 $44.83 $44.62 $44.62 $35.22 45,098
2018-11-21 $44.74 $44.90 $44.74 $44.78 $35.35 30,244
2018-11-20 $44.63 $44.78 $44.59 $44.73 $35.31 98,515
2018-11-19 $45.09 $45.19 $45.01 $45.04 $35.55 31,820
2018-11-16 $45.13 $45.28 $45.13 $45.20 $35.68 28,898
2018-11-15 $45.30 $45.30 $45.12 $45.29 $35.75 37,092
2018-11-14 $45.26 $45.38 $45.25 $45.32 $35.77 66,466
2018-11-13 $45.26 $45.43 $45.19 $45.21 $35.68 66,530
2018-11-12 $45.41 $45.50 $45.38 $45.41 $35.84 22,848
2018-11-09 $45.43 $45.51 $45.41 $45.48 $35.90 29,307
2018-11-08 $45.66 $45.67 $45.44 $45.53 $35.94 84,950
2018-11-07 $45.64 $45.74 $45.60 $45.69 $36.06 18,668
2018-11-06 $45.56 $45.63 $45.46 $45.51 $35.92 87,086
2018-11-05 $45.52 $45.61 $45.43 $45.57 $35.97 20,203
2018-11-02 $45.52 $45.52 $45.35 $45.35 $35.80 30,358
2018-11-01 $45.19 $45.41 $45.15 $45.40 $35.83 89,785
2018-10-31 $45.39 $45.48 $45.28 $45.28 $35.54 34,590
2018-10-30 $45.35 $45.49 $45.35 $45.48 $35.70 86,907
2018-10-29 $45.49 $45.63 $45.43 $45.49 $35.71 45,098
2018-10-26 $45.43 $45.59 $45.42 $45.55 $35.76 37,099
2018-10-25 $45.48 $45.57 $45.43 $45.48 $35.70 40,567
2018-10-24 $45.63 $45.63 $45.36 $45.36 $35.61 52,636
2018-10-23 $45.46 $45.64 $45.46 $45.62 $35.81 39,025
2018-10-22 $45.75 $45.75 $45.56 $45.62 $35.81 51,826
2018-10-19 $45.66 $45.71 $45.53 $45.55 $35.76 51,659
2018-10-18 $45.74 $45.74 $45.52 $45.61 $35.80 57,636
2018-10-17 $45.71 $45.84 $45.69 $45.72 $35.89 33,783
2018-10-16 $45.78 $45.81 $45.68 $45.76 $35.92 257,185
2018-10-15 $45.61 $45.69 $45.57 $45.60 $35.80 45,827
2018-10-12 $45.54 $45.61 $45.47 $45.59 $35.79 135,713
2018-10-11 $45.34 $45.47 $45.31 $45.33 $35.58 42,299
2018-10-10 $45.49 $45.49 $45.31 $45.31 $35.57 8,745
2018-10-09 $45.36 $45.50 $45.34 $45.50 $35.72 61,548
2018-10-08 $45.45 $45.49 $45.32 $45.49 $35.71 29,665
2018-10-05 $45.42 $45.51 $45.28 $45.35 $35.60 53,435
2018-10-04 $45.65 $45.73 $45.45 $45.47 $35.69 199,668
2018-10-03 $45.90 $46.03 $45.76 $45.90 $36.03 87,612
2018-10-02 $45.84 $45.92 $45.72 $45.90 $36.03 62,176
2018-10-01 $45.96 $45.99 $45.85 $45.90 $36.03 86,105
2018-09-28 $46.16 $46.28 $46.07 $46.12 $36.02 28,048
2018-09-27 $46.08 $46.26 $46.05 $46.23 $36.10 30,062
2018-09-26 $45.98 $46.02 $45.87 $45.99 $35.91 25,348
2018-09-25 $45.75 $45.86 $45.63 $45.80 $35.77 52,689
2018-09-24 $45.86 $45.99 $45.80 $45.81 $35.77 64,295
2018-09-21 $45.63 $45.87 $45.63 $45.76 $35.73 31,960
2018-09-20 $45.56 $45.63 $45.52 $45.63 $35.63 25,894
2018-09-19 $45.14 $45.37 $45.14 $45.35 $35.41 31,537
2018-09-18 $45.05 $45.23 $45.02 $45.10 $35.22 46,166
2018-09-17 $45.12 $45.27 $45.10 $45.24 $35.33 46,709
2018-09-14 $45.21 $45.28 $45.06 $45.27 $35.35 34,433
2018-09-13 $45.07 $45.16 $44.97 $45.12 $35.23 35,780
2018-09-12 $44.62 $44.79 $44.62 $44.69 $34.90 110,255
2018-09-11 $44.62 $44.62 $44.44 $44.51 $34.75 57,900
2018-09-10 $44.78 $44.78 $44.54 $44.59 $34.82 417,192
2018-09-07 $44.89 $44.89 $44.69 $44.76 $34.95 74,171
2018-09-06 $44.72 $44.80 $44.64 $44.80 $34.99 46,225
2018-09-05 $44.29 $44.54 $44.29 $44.40 $34.67 53,455
2018-09-04 $44.27 $44.35 $44.12 $44.31 $34.60 70,602
2018-08-31 $44.70 $44.81 $44.66 $44.70 $34.73 24,169
2018-08-30 $44.93 $44.94 $44.75 $44.77 $34.79 76,016
2018-08-29 $45.30 $45.30 $44.98 $45.06 $35.01 161,699
2018-08-28 $45.41 $45.50 $45.38 $45.46 $35.32 29,420
2018-08-27 $45.51 $45.56 $45.41 $45.54 $35.39 55,641
2018-08-24 $45.42 $45.51 $45.33 $45.44 $35.31 74,984
2018-08-23 $45.50 $45.53 $45.24 $45.25 $35.16 26,366
2018-08-22 $45.36 $45.58 $45.36 $45.52 $35.37 67,714
2018-08-21 $45.21 $45.45 $45.21 $45.32 $35.22 25,276
2018-08-20 $45.33 $45.33 $45.17 $45.25 $35.16 21,890
2018-08-17 $45.08 $45.40 $45.08 $45.34 $35.23 264,816
2018-08-16 $45.03 $45.28 $45.03 $45.27 $35.18 84,870
2018-08-15 $44.88 $44.88 $44.70 $44.76 $34.78 54,861
2018-08-14 $44.77 $45.00 $44.76 $44.89 $34.88 353,677
2018-08-13 $44.63 $44.64 $44.35 $44.39 $34.49 129,099
2018-08-10 $45.47 $45.47 $45.21 $45.27 $35.18 61,184
2018-08-09 $46.11 $46.11 $45.94 $45.95 $35.71 47,759
2018-08-08 $46.16 $46.24 $46.13 $46.21 $35.91 14,251
2018-08-07 $46.36 $46.42 $46.29 $46.34 $36.01 36,977
2018-08-06 $46.57 $46.57 $46.37 $46.41 $36.06 141,638
2018-08-03 $46.57 $46.59 $46.53 $46.55 $36.17 17,531
2018-08-02 $46.34 $46.47 $46.34 $46.45 $36.09 77,302
2018-08-01 $46.65 $46.65 $46.51 $46.53 $36.16 60,334
2018-07-31 $46.97 $47.05 $46.93 $46.97 $36.33 48,183
2018-07-30 $47.16 $47.16 $47.01 $47.03 $36.38 21,184
2018-07-27 $47.13 $47.19 $47.05 $47.17 $36.48 56,478
2018-07-26 $47.08 $47.08 $46.83 $46.97 $36.33 31,790
2018-07-25 $46.70 $46.97 $46.70 $46.93 $36.30 191,148
2018-07-24 $46.59 $46.74 $46.56 $46.59 $36.04 113,296
2018-07-23 $46.80 $46.80 $46.64 $46.70 $36.12 26,429
2018-07-20 $46.76 $46.85 $46.68 $46.74 $36.15 145,955
2018-07-19 $46.52 $46.68 $46.52 $46.68 $36.10 47,120
2018-07-18 $46.46 $46.66 $46.46 $46.61 $36.05 21,685
2018-07-17 $46.44 $46.55 $46.37 $46.55 $36.00 42,669
2018-07-16 $46.71 $46.71 $46.47 $46.55 $36.00 438,270
2018-07-13 $46.59 $46.74 $46.59 $46.73 $36.14 132,320
2018-07-12 $46.40 $46.50 $46.39 $46.47 $35.94 493,497
2018-07-11 $46.53 $46.76 $46.36 $46.37 $35.87 140,880
2018-07-10 $46.42 $46.60 $46.42 $46.59 $36.04 746,863
2018-07-09 $46.63 $46.63 $46.53 $46.53 $35.99 32,834
2018-07-06 $46.27 $46.48 $46.27 $46.46 $35.93 23,379
2018-07-05 $46.01 $46.19 $46.01 $46.14 $35.69 100,424
2018-07-03 $45.79 $45.92 $45.79 $45.86 $35.47 75,613
2018-07-02 $45.63 $45.74 $45.58 $45.71 $35.35 58,697
2018-06-29 $46.14 $46.14 $45.96 $45.99 $35.40 33,666
2018-06-28 $45.86 $45.96 $45.86 $45.96 $35.38 26,467
2018-06-27 $46.12 $46.12 $45.94 $45.99 $35.40 61,980
2018-06-26 $45.98 $46.10 $45.98 $46.08 $35.47 161,281
2018-06-25 $46.26 $46.26 $46.02 $46.05 $35.45 41,162
2018-06-22 $46.24 $46.38 $46.24 $46.36 $35.69 82,689
2018-06-21 $46.01 $46.02 $45.88 $45.96 $35.38 41,821
2018-06-20 $46.00 $46.09 $45.86 $45.90 $35.33 62,763
2018-06-19 $45.20 $45.66 $44.85 $45.66 $35.15 103,308
2018-06-18 $45.89 $45.89 $45.60 $45.62 $35.12 179,990
2018-06-15 $46.14 $46.14 $45.94 $46.04 $35.44 169,921
2018-06-14 $46.31 $46.37 $45.97 $46.02 $35.43 118,302
2018-06-13 $46.12 $46.17 $46.03 $46.08 $35.47 58,668
2018-06-12 $46.27 $46.27 $46.16 $46.20 $35.56 90,244
2018-06-11 $46.54 $46.54 $46.42 $46.49 $35.79 161,408
2018-06-08 $46.50 $46.56 $46.46 $46.51 $35.80 79,515
2018-06-07 $46.69 $46.69 $46.49 $46.54 $35.83 46,128
2018-06-06 $46.60 $46.66 $46.58 $46.60 $35.87 73,034
2018-06-05 $46.69 $46.75 $46.67 $46.68 $35.93 45,033
2018-06-04 $46.59 $46.66 $46.54 $46.58 $35.86 123,119
2018-06-01 $46.53 $46.54 $46.33 $46.51 $35.80 107,069
2018-05-31 $47.15 $47.15 $46.83 $46.92 $35.96 145,350
2018-05-30 $47.28 $47.28 $47.16 $47.16 $36.14 63,401
2018-05-29 $47.37 $47.37 $47.21 $47.26 $36.22 92,019
2018-05-25 $47.46 $47.48 $47.36 $47.44 $36.36 47,275
2018-05-24 $47.38 $47.38 $47.28 $47.33 $36.27 56,979
2018-05-23 $46.96 $47.29 $46.95 $47.29 $36.24 64,096
2018-05-22 $47.00 $47.07 $46.93 $46.99 $36.01 30,905
2018-05-21 $46.69 $46.84 $46.69 $46.76 $35.84 53,941
2018-05-18 $46.77 $46.93 $46.73 $46.85 $35.91 63,399
2018-05-17 $47.00 $47.02 $46.86 $46.89 $35.94 82,348
2018-05-16 $47.05 $47.17 $47.05 $47.17 $36.15 34,015
2018-05-15 $47.05 $47.05 $46.87 $46.95 $35.98 57,198
2018-05-14 $47.34 $47.43 $47.26 $47.34 $36.28 24,195
2018-05-11 $47.39 $47.47 $47.34 $47.43 $36.35 23,270
2018-05-10 $47.32 $47.37 $47.26 $47.30 $36.25 60,442
2018-05-09 $46.72 $46.72 $46.57 $46.69 $35.78 60,913
2018-05-08 $46.99 $46.99 $46.67 $46.85 $35.91 132,221
2018-05-07 $47.25 $47.30 $47.07 $47.13 $36.12 54,814
2018-05-04 $47.10 $47.31 $47.02 $47.30 $36.25 35,444
2018-05-03 $47.49 $47.49 $47.29 $47.33 $36.27 70,617
2018-05-02 $47.66 $47.66 $47.40 $47.41 $36.34 54,617
2018-05-01 $47.88 $47.88 $47.71 $47.81 $36.64 28,412
2018-04-30 $48.20 $48.29 $48.04 $48.11 $36.73 65,543
2018-04-27 $48.21 $48.26 $48.14 $48.24 $36.83 38,046
2018-04-26 $48.36 $48.38 $48.23 $48.28 $36.86 22,868
2018-04-25 $48.28 $48.28 $48.15 $48.24 $36.83 103,934
2018-04-24 $48.44 $48.52 $48.31 $48.34 $36.91 27,788
2018-04-23 $48.37 $48.43 $48.34 $48.41 $36.96 42,651
2018-04-20 $48.61 $48.61 $48.43 $48.50 $37.03 69,648
2018-04-19 $48.70 $48.72 $48.54 $48.56 $37.07 58,490
2018-04-18 $48.72 $48.85 $48.72 $48.79 $37.25 122,203
2018-04-17 $48.78 $48.83 $48.71 $48.72 $37.20 53,287
2018-04-16 $48.78 $48.83 $48.72 $48.74 $37.21 23,150
2018-04-13 $48.86 $48.89 $48.68 $48.87 $37.31 44,347
2018-04-12 $48.75 $48.89 $48.75 $48.86 $37.30 35,207
2018-04-11 $48.68 $48.86 $48.68 $48.85 $37.30 32,414
2018-04-10 $48.85 $48.86 $48.72 $48.77 $37.23 74,862
2018-04-09 $48.93 $49.00 $48.85 $48.90 $37.33 187,820
2018-04-06 $49.10 $49.16 $48.96 $49.11 $37.49 64,833
2018-04-05 $48.94 $49.09 $48.94 $49.01 $37.42 147,302
2018-04-04 $48.86 $48.94 $48.77 $48.94 $37.36 213,799
2018-04-03 $48.83 $48.90 $48.76 $48.85 $37.30 209,796
2018-04-02 $48.86 $48.86 $48.67 $48.84 $37.29 64,526
2018-03-29 $48.99 $49.10 $48.97 $49.08 $37.34 13,284
2018-03-28 $48.86 $48.86 $48.75 $48.81 $37.14 25,275
2018-03-27 $48.74 $48.86 $48.68 $48.72 $37.07 46,159
2018-03-26 $48.64 $48.70 $48.55 $48.67 $37.03 58,728
2018-03-23 $48.64 $48.71 $48.43 $48.58 $36.96 75,985
2018-03-22 $48.77 $48.87 $48.67 $48.76 $37.10 28,580
2018-03-21 $48.72 $48.93 $48.71 $48.88 $37.19 35,728
2018-03-20 $48.69 $48.74 $48.64 $48.74 $37.08 28,360
2018-03-19 $48.89 $48.89 $48.71 $48.78 $37.12 28,920
2018-03-16 $49.00 $49.03 $48.91 $49.03 $37.31 25,115
2018-03-15 $49.01 $49.02 $48.86 $48.91 $37.21 96,792
2018-03-14 $48.97 $49.07 $48.96 $48.96 $37.25 58,092
2018-03-13 $49.05 $49.06 $48.92 $49.01 $37.29 40,732
2018-03-12 $49.10 $49.10 $48.97 $49.07 $37.34 29,277
2018-03-09 $48.95 $49.08 $48.95 $49.07 $37.34 44,690
2018-03-08 $48.83 $48.92 $48.79 $48.91 $37.21 73,630
2018-03-07 $48.90 $48.92 $48.75 $48.87 $37.18 51,475
2018-03-06 $49.01 $49.01 $48.88 $48.88 $37.19 87,831
2018-03-05 $48.78 $48.97 $48.77 $48.93 $37.23 210,240
2018-03-02 $48.79 $48.94 $48.70 $48.94 $37.24 79,057
2018-03-01 $48.92 $48.93 $48.67 $48.82 $37.15 58,506
2018-02-28 $49.09 $49.17 $48.99 $49.05 $37.20 86,693
2018-02-27 $49.15 $49.22 $49.00 $49.04 $37.20 44,593
2018-02-26 $49.14 $49.25 $49.10 $49.18 $37.30 113,523
2018-02-23 $48.98 $49.13 $48.90 $49.05 $37.20 53,717
2018-02-22 $48.89 $48.98 $48.82 $48.93 $37.11 64,977
2018-02-21 $48.97 $49.07 $48.77 $48.83 $37.04 98,650
2018-02-20 $48.96 $49.08 $48.92 $48.92 $37.10 40,025
2018-02-16 $49.08 $49.22 $48.96 $49.16 $37.29 382,782
2018-02-15 $48.64 $48.91 $48.64 $48.83 $37.04 110,000
2018-02-14 $48.44 $48.67 $48.44 $48.66 $36.91 239,535
2018-02-13 $48.90 $48.90 $48.55 $48.61 $36.87 139,271
2018-02-12 $48.92 $48.93 $48.80 $48.90 $37.09 74,810
2018-02-09 $48.78 $48.86 $48.53 $48.81 $37.02 82,284
2018-02-08 $49.34 $49.40 $48.98 $49.05 $37.20 90,987
2018-02-07 $49.46 $49.61 $49.46 $49.52 $37.56 107,564
2018-02-06 $49.36 $49.49 $49.28 $49.33 $37.42 52,156
2018-02-05 $49.63 $49.66 $49.33 $49.33 $37.42 200,844
2018-02-02 $49.88 $49.88 $49.64 $49.67 $37.67 112,065
2018-02-01 $50.13 $50.13 $49.83 $50.03 $37.95 215,113
2018-01-31 $50.18 $50.18 $50.04 $50.16 $37.97 97,478
2018-01-30 $50.11 $50.11 $49.97 $50.05 $37.89 177,085
2018-01-29 $50.17 $50.17 $50.05 $50.13 $37.95 103,552
2018-01-26 $50.25 $50.33 $50.22 $50.27 $38.05 91,645
2018-01-25 $50.25 $50.25 $50.17 $50.17 $37.98 128,748
2018-01-24 $50.04 $50.14 $50.02 $50.14 $37.96 84,304
2018-01-23 $50.15 $50.19 $50.10 $50.18 $37.99 69,949
2018-01-22 $50.00 $50.12 $50.00 $50.12 $37.94 98,087
2018-01-19 $50.17 $50.17 $50.07 $50.10 $37.93 130,485
2018-01-18 $50.19 $50.29 $50.19 $50.27 $38.05 149,557
2018-01-17 $50.25 $50.33 $50.23 $50.30 $38.08 126,187
2018-01-16 $50.35 $50.42 $50.21 $50.30 $38.08 2,353,933
2018-01-12 $50.25 $50.35 $50.16 $50.35 $38.12 39,561
2018-01-11 $50.23 $50.27 $50.13 $50.27 $38.05 88,141
2018-01-10 $50.12 $50.18 $50.03 $50.18 $37.99 106,747
2018-01-09 $50.31 $50.37 $50.22 $50.28 $38.06 294,779
2018-01-08 $50.30 $50.37 $50.29 $50.35 $38.12 80,296
2018-01-05 $50.41 $50.52 $50.40 $50.46 $38.20 39,330
2018-01-04 $50.36 $50.43 $50.33 $50.43 $38.18 26,819
2018-01-03 $50.28 $50.38 $50.18 $50.30 $38.08 175,725
2018-01-02 $50.07 $50.22 $50.06 $50.18 $37.99 75,613
2017-12-29 $50.12 $50.22 $49.96 $49.98 $37.84 148,387
2017-12-28 $50.14 $50.15 $49.94 $49.96 $37.82 94,651
2017-12-27 $50.11 $50.16 $49.93 $49.98 $37.84 190,197
2017-12-26 $50.12 $50.14 $49.99 $50.07 $37.90 23,554
2017-12-22 $49.86 $50.04 $49.86 $49.87 $37.75 232,673
2017-12-21 $50.03 $50.03 $49.83 $49.93 $37.80 38,837
2017-12-20 $50.16 $50.19 $50.00 $50.11 $37.81 165,963
2017-12-19 $50.05 $50.24 $50.03 $50.09 $37.79 36,180
2017-12-18 $50.29 $50.29 $50.10 $50.13 $37.82 54,945
2017-12-15 $50.00 $50.30 $49.98 $50.19 $37.87 174,979
2017-12-14 $50.05 $50.09 $49.95 $50.08 $37.78 80,952
2017-12-13 $49.92 $50.10 $49.92 $49.92 $37.66 55,333
2017-12-12 $49.97 $49.99 $49.89 $49.94 $37.68 54,252
2017-12-11 $50.02 $50.04 $49.86 $50.01 $37.73 27,126
2017-12-08 $49.95 $49.96 $49.75 $49.96 $37.69 63,373
2017-12-07 $49.91 $49.91 $49.80 $49.87 $37.63 32,746
2017-12-06 $49.94 $50.02 $49.91 $50.00 $37.72 20,090
2017-12-05 $49.92 $49.97 $49.83 $49.86 $37.62 79,667
2017-12-04 $49.70 $49.83 $49.63 $49.78 $37.56 57,391
2017-12-01 $49.83 $49.89 $49.62 $49.64 $37.45 88,293
2017-11-30 $50.13 $50.17 $49.91 $49.99 $37.53 643,980
2017-11-29 $50.14 $50.14 $49.97 $50.04 $37.57 93,401
2017-11-28 $50.24 $50.24 $50.10 $50.22 $37.71 34,684
2017-11-27 $50.06 $50.25 $50.00 $50.08 $37.60 44,482
2017-11-24 $49.94 $50.17 $49.94 $49.97 $37.52 57,538
2017-11-22 $49.99 $50.20 $49.95 $50.14 $37.65 75,611
2017-11-21 $50.00 $50.04 $49.84 $49.92 $37.48 53,262
2017-11-20 $49.92 $49.96 $49.77 $49.95 $37.50 30,918
2017-11-17 $49.93 $49.95 $49.75 $49.90 $37.47 57,915
2017-11-16 $49.68 $49.92 $49.68 $49.87 $37.44 97,617
2017-11-15 $49.62 $49.62 $49.44 $49.50 $37.16 118,550
2017-11-14 $49.49 $49.57 $49.43 $49.51 $37.17 98,108
2017-11-13 $49.58 $49.75 $49.58 $49.65 $37.28 80,930
2017-11-10 $49.60 $49.60 $49.40 $49.60 $37.24 123,082
2017-11-09 $49.57 $49.57 $49.35 $49.41 $37.10 140,694
2017-11-08 $49.56 $49.64 $49.43 $49.54 $37.19 204,256
2017-11-07 $49.88 $49.88 $49.51 $49.60 $37.24 67,914
2017-11-06 $50.16 $50.16 $49.83 $49.93 $37.49 259,281
2017-11-03 $50.29 $50.35 $49.88 $50.25 $37.73 107,528
2017-11-02 $50.64 $50.71 $50.54 $50.70 $38.07 117,181
2017-11-01 $50.64 $50.66 $50.45 $50.54 $37.95 110,765
2017-10-31 $50.83 $50.83 $50.73 $50.81 $37.97 24,295
2017-10-30 $50.77 $50.83 $50.71 $50.83 $37.98 49,596
2017-10-27 $50.50 $50.83 $50.46 $50.81 $37.97 104,879
2017-10-26 $50.60 $50.60 $50.37 $50.41 $37.67 53,233
2017-10-25 $50.71 $50.71 $50.54 $50.69 $37.88 116,220
2017-10-24 $50.72 $50.79 $50.60 $50.78 $37.95 32,471
2017-10-23 $50.91 $50.91 $50.73 $50.79 $37.95 111,336
2017-10-20 $50.96 $50.96 $50.81 $50.82 $37.98 34,233
2017-10-19 $51.05 $51.06 $51.00 $51.04 $38.14 113,539
2017-10-18 $50.86 $51.04 $50.82 $51.01 $38.12 301,595
2017-10-17 $50.80 $51.02 $50.75 $51.01 $38.12 461,444
2017-10-16 $50.82 $50.88 $50.72 $50.73 $37.91 88,644
2017-10-13 $50.87 $50.90 $50.76 $50.89 $38.03 114,120
2017-10-12 $50.73 $50.76 $50.64 $50.74 $37.92 78,358
2017-10-11 $50.71 $50.74 $50.54 $50.73 $37.91 480,564
2017-10-10 $50.67 $50.71 $50.59 $50.66 $37.86 16,260
2017-10-09 $50.64 $50.66 $50.54 $50.62 $37.83 86,694
2017-10-06 $50.62 $50.77 $50.58 $50.76 $37.93 88,730
2017-10-05 $50.78 $50.80 $50.66 $50.75 $37.92 61,695
2017-10-04 $50.77 $50.77 $50.60 $50.72 $37.90 74,387
2017-10-03 $50.63 $50.72 $50.60 $50.70 $37.89 49,448
2017-10-02 $50.68 $50.68 $50.52 $50.62 $37.83 126,246
2017-09-29 $50.74 $50.89 $50.69 $50.79 $37.77 87,656
2017-09-28 $50.57 $50.70 $50.49 $50.69 $37.70 41,995
2017-09-27 $50.55 $50.61 $50.48 $50.58 $37.62 48,241
2017-09-26 $50.75 $50.76 $50.65 $50.65 $37.67 35,445
2017-09-25 $50.78 $50.78 $50.59 $50.72 $37.72 120,849
2017-09-22 $50.78 $50.78 $50.70 $50.76 $37.75 26,778
2017-09-21 $50.59 $50.65 $50.54 $50.63 $37.65 31,976
2017-09-20 $50.89 $50.90 $50.54 $50.61 $37.64 232,073
2017-09-19 $50.91 $50.94 $50.81 $50.87 $37.83 139,707
2017-09-18 $51.07 $51.08 $50.98 $50.98 $37.91 38,162
2017-09-15 $51.05 $51.07 $50.98 $51.04 $37.96 185,289
2017-09-14 $50.98 $51.03 $50.92 $51.01 $37.94 81,388
2017-09-13 $50.99 $51.00 $50.90 $50.98 $37.91 54,841
2017-09-12 $50.96 $50.98 $50.87 $50.97 $37.91 55,711
2017-09-11 $51.06 $51.06 $51.00 $51.03 $37.95 108,005
2017-09-08 $51.07 $51.07 $50.87 $51.03 $37.95 61,039
2017-09-07 $50.99 $51.03 $50.93 $51.03 $37.95 41,188
2017-09-06 $50.91 $50.94 $50.77 $50.93 $37.88 69,076
2017-09-05 $50.84 $50.91 $50.73 $50.86 $37.82 124,557
2017-09-01 $50.80 $50.89 $50.68 $50.79 $37.77 90,159
2017-08-31 $50.90 $51.12 $50.88 $51.06 $37.80 84,010
2017-08-30 $50.77 $50.84 $50.69 $50.84 $37.63 47,525
2017-08-29 $50.65 $50.73 $50.61 $50.68 $37.51 26,234
2017-08-28 $50.72 $50.73 $50.60 $50.60 $37.45 56,171
2017-08-25 $50.66 $50.81 $50.66 $50.74 $37.56 30,691
2017-08-24 $50.59 $50.67 $50.52 $50.67 $37.51 38,679
2017-08-23 $50.34 $50.58 $50.34 $50.56 $37.43 58,395
2017-08-22 $50.51 $50.54 $50.41 $50.51 $37.39 37,221
2017-08-21 $50.38 $50.50 $50.37 $50.50 $37.38 27,413
2017-08-18 $50.42 $50.48 $50.35 $50.46 $37.35 36,864
2017-08-17 $50.44 $50.45 $50.25 $50.25 $37.20 22,574
2017-08-16 $50.34 $50.44 $50.29 $50.37 $37.28 87,611
2017-08-15 $50.26 $50.34 $50.17 $50.33 $37.25 193,399
2017-08-14 $50.34 $50.40 $50.27 $50.35 $37.27 138,059
2017-08-11 $50.00 $50.15 $50.00 $50.13 $37.11 20,567
2017-08-10 $50.22 $50.22 $50.00 $50.09 $37.08 54,332
2017-08-09 $50.26 $50.28 $50.17 $50.26 $37.20 57,110
2017-08-08 $50.41 $50.41 $50.27 $50.31 $37.24 38,786
2017-08-07 $50.31 $50.36 $50.26 $50.35 $37.27 74,704
2017-08-04 $50.36 $50.36 $50.20 $50.32 $37.25 43,749
2017-08-03 $50.32 $50.42 $50.30 $50.33 $37.25 42,132
2017-08-02 $50.01 $50.23 $50.00 $50.22 $37.17 60,100
2017-08-01 $50.15 $50.15 $50.02 $50.10 $37.08 59,905
2017-07-31 $50.38 $50.38 $50.28 $50.36 $37.10 48,776
2017-07-28 $50.25 $50.37 $50.25 $50.36 $37.10 42,087
2017-07-27 $50.40 $50.44 $50.30 $50.38 $37.12 68,996
2017-07-26 $50.39 $50.44 $50.32 $50.44 $37.16 53,448
2017-07-25 $50.30 $50.32 $50.23 $50.32 $37.07 58,617
2017-07-24 $50.43 $50.43 $50.27 $50.33 $37.08 126,154
2017-07-21 $50.43 $50.53 $50.36 $50.46 $37.17 244,144
2017-07-20 $50.45 $50.48 $50.35 $50.37 $37.11 356,923
2017-07-19 $50.53 $50.53 $50.36 $50.45 $37.17 100,106
2017-07-18 $50.33 $50.52 $50.27 $50.48 $37.19 662,204
2017-07-17 $50.31 $50.39 $50.25 $50.26 $37.03 302,639
2017-07-14 $50.39 $50.41 $50.15 $50.25 $37.02 1,353,274
2017-07-13 $50.18 $50.19 $50.01 $50.17 $36.96 142,828
2017-07-12 $50.11 $50.19 $49.98 $50.08 $36.89 116,448
2017-07-11 $49.78 $49.96 $49.66 $49.88 $36.75 631,598
2017-07-10 $49.67 $49.79 $49.65 $49.71 $36.62 634,545
2017-07-07 $49.75 $50.52 $49.20 $49.45 $36.43 215,500
2017-07-06 $49.49 $49.53 $49.36 $49.47 $36.45 255,056
2017-07-05 $49.75 $49.80 $49.61 $49.78 $36.67 338,694
2017-07-03 $49.92 $49.92 $49.70 $49.75 $36.65 323,817
2017-06-30 $50.20 $50.20 $50.09 $50.16 $36.77 59,449
2017-06-29 $50.21 $50.21 $50.02 $50.14 $36.76 54,315
2017-06-28 $50.28 $50.28 $50.00 $50.23 $36.82 144,779
2017-06-27 $50.34 $50.34 $50.14 $50.21 $36.81 121,522
2017-06-26 $50.32 $50.40 $50.31 $50.39 $36.94 29,080
2017-06-23 $50.23 $50.31 $50.20 $50.30 $36.88 89,123
2017-06-22 $50.08 $50.33 $50.04 $50.22 $36.82 221,593
2017-06-21 $50.14 $50.15 $49.93 $50.05 $36.69 118,412
2017-06-20 $50.28 $50.28 $50.07 $50.20 $36.80 124,569
2017-06-19 $50.46 $50.46 $50.29 $50.30 $36.88 81,627
2017-06-16 $50.40 $50.47 $50.33 $50.47 $37.00 44,790
2017-06-15 $50.52 $50.52 $50.29 $50.45 $36.99 75,119
2017-06-14 $50.65 $50.73 $50.54 $50.58 $37.08 93,629
2017-06-13 $50.42 $50.51 $50.36 $50.45 $36.99 51,015
2017-06-12 $50.53 $50.53 $50.36 $50.42 $36.96 102,960
2017-06-09 $50.52 $50.53 $50.36 $50.45 $36.99 17,578
2017-06-08 $50.51 $50.58 $50.33 $50.50 $37.02 30,911
2017-06-07 $50.72 $50.73 $50.54 $50.61 $37.10 95,986
2017-06-06 $50.71 $50.73 $50.66 $50.73 $37.19 27,091
2017-06-05 $50.71 $50.75 $50.57 $50.71 $37.18 57,325
2017-06-02 $50.63 $50.78 $50.59 $50.76 $37.21 72,327
2017-06-01 $50.51 $50.58 $50.42 $50.58 $37.08 50,112
2017-05-31 $50.76 $50.76 $50.63 $50.74 $37.03 64,512
2017-05-30 $50.76 $50.76 $50.61 $50.73 $37.02 27,100
2017-05-26 $50.67 $50.67 $50.59 $50.60 $36.92 12,679
2017-05-25 $50.66 $50.66 $50.49 $50.60 $36.92 115,735
2017-05-24 $50.56 $50.64 $50.48 $50.60 $36.92 49,642
2017-05-23 $50.39 $50.41 $50.31 $50.39 $36.77 26,270
2017-05-22 $50.48 $50.48 $50.30 $50.36 $36.75 35,406
2017-05-19 $50.26 $50.45 $50.26 $50.32 $36.72 39,470
2017-05-18 $50.06 $50.27 $49.79 $50.20 $36.63 38,409
2017-05-17 $50.61 $50.63 $50.49 $50.62 $36.94 16,946
2017-05-16 $50.58 $50.73 $50.58 $50.69 $36.99 41,092
2017-05-15 $50.66 $50.71 $50.53 $50.65 $36.96 68,950
2017-05-12 $50.49 $50.60 $50.46 $50.60 $36.92 20,209
2017-05-11 $50.34 $50.48 $50.28 $50.41 $36.79 26,671
2017-05-10 $50.33 $50.39 $50.20 $50.25 $36.67 74,061
2017-05-09 $50.37 $50.38 $50.10 $50.22 $36.65 482,655
2017-05-08 $50.47 $50.47 $50.27 $50.28 $36.69 102,705
2017-05-05 $50.37 $50.43 $50.28 $50.38 $36.76 53,231
2017-05-04 $50.55 $50.55 $50.33 $50.33 $36.73 56,574
2017-05-03 $50.66 $50.74 $50.54 $50.65 $36.96 72,718
2017-05-02 $50.52 $50.68 $50.48 $50.66 $36.97 146,650
2017-05-01 $50.58 $50.58 $50.43 $50.43 $36.80 92,265
2017-04-28 $50.70 $50.80 $50.63 $50.78 $36.88 48,836
2017-04-27 $50.62 $50.67 $50.54 $50.67 $36.80 22,600
2017-04-26 $50.63 $50.66 $50.54 $50.62 $36.77 49,891
2017-04-25 $50.66 $50.66 $50.45 $50.59 $36.74 87,147
2017-04-24 $50.62 $50.62 $50.47 $50.56 $36.72 30,294
2017-04-21 $50.47 $50.47 $50.36 $50.47 $36.66 24,433
2017-04-20 $50.42 $50.42 $50.25 $50.37 $36.58 40,531
2017-04-19 $50.42 $50.42 $50.18 $50.18 $36.45 169,951
2017-04-18 $50.18 $50.42 $50.18 $50.42 $36.62 122,838
2017-04-17 $50.30 $50.34 $50.20 $50.34 $36.56 107,480
2017-04-13 $50.36 $50.36 $50.22 $50.26 $36.50 144,539
2017-04-12 $50.01 $50.27 $50.00 $50.27 $36.51 72,408
2017-04-11 $50.04 $50.14 $49.95 $50.12 $36.40 106,896
2017-04-10 $50.04 $50.06 $49.96 $50.06 $36.36 59,180
2017-04-07 $49.95 $50.07 $49.95 $50.04 $36.34 20,415
2017-04-06 $49.99 $50.02 $49.91 $50.02 $36.33 15,122
2017-04-05 $49.82 $49.94 $49.78 $49.94 $36.27 43,812
2017-04-04 $49.77 $49.83 $49.64 $49.80 $36.17 54,227
2017-04-03 $49.77 $49.86 $49.66 $49.84 $36.20 83,309
2017-03-31 $49.96 $50.00 $49.87 $49.93 $36.10 39,973
2017-03-30 $50.14 $50.14 $49.99 $50.10 $36.22 22,835
2017-03-29 $50.04 $50.05 $49.92 $50.04 $36.18 18,714
2017-03-28 $49.90 $50.06 $49.90 $49.93 $36.10 121,670
2017-03-27 $50.02 $50.02 $49.87 $49.91 $36.08 28,296
2017-03-24 $49.97 $49.98 $49.85 $49.86 $36.05 18,599
2017-03-23 $49.85 $49.91 $49.76 $49.84 $36.03 18,264
2017-03-22 $49.70 $49.79 $49.66 $49.78 $35.99 17,642
2017-03-21 $49.89 $49.89 $49.70 $49.70 $35.93 16,511
2017-03-20 $49.65 $49.78 $49.65 $49.68 $35.92 74,812
2017-03-17 $49.72 $49.74 $49.63 $49.64 $35.89 34,795
2017-03-16 $49.72 $49.72 $49.41 $49.66 $35.90 226,263
2017-03-15 $49.34 $49.69 $49.21 $49.59 $35.85 45,843
2017-03-14 $49.31 $49.31 $49.08 $49.08 $35.48 32,683
2017-03-13 $49.51 $49.52 $49.25 $49.25 $35.60 53,863
2017-03-10 $49.48 $49.51 $49.32 $49.35 $35.68 84,730
2017-03-09 $49.27 $49.32 $49.13 $49.18 $35.55 94,073
2017-03-08 $49.62 $49.74 $49.38 $49.52 $35.80 137,215
2017-03-07 $49.95 $49.95 $49.80 $49.86 $36.05 81,769
2017-03-06 $49.90 $49.90 $49.76 $49.85 $36.04 516,690
2017-03-03 $49.85 $49.93 $49.70 $49.93 $36.10 18,265
2017-03-02 $49.79 $49.88 $49.69 $49.69 $35.92 31,797
2017-03-01 $49.91 $49.96 $49.75 $49.96 $36.12 93,902
2017-02-28 $50.12 $50.22 $50.09 $50.10 $36.05 84,697
2017-02-27 $50.28 $50.28 $50.10 $50.10 $36.05 92,188
2017-02-24 $50.13 $50.30 $50.13 $50.21 $36.12 99,349
2017-02-23 $50.23 $50.23 $50.08 $50.17 $36.10 40,512
2017-02-22 $50.05 $50.11 $49.98 $50.10 $36.05 108,016
2017-02-21 $49.93 $50.04 $49.85 $50.04 $36.00 254,050
2017-02-17 $49.89 $49.93 $49.79 $49.93 $35.92 74,422
2017-02-16 $49.96 $50.01 $49.85 $49.98 $35.96 494,152
2017-02-15 $49.87 $50.00 $49.73 $49.96 $35.94 43,981
2017-02-14 $50.00 $50.08 $49.86 $49.96 $35.94 39,183
2017-02-13 $49.99 $49.99 $49.84 $49.99 $35.97 26,362
2017-02-10 $49.83 $49.91 $49.78 $49.91 $35.91 27,348
2017-02-09 $49.69 $49.78 $49.64 $49.78 $35.82 26,570
2017-02-08 $49.75 $49.83 $49.61 $49.83 $35.85 27,739
2017-02-07 $49.70 $49.71 $49.58 $49.70 $35.76 25,685
2017-02-06 $49.77 $49.77 $49.61 $49.61 $35.69 15,854
2017-02-03 $49.60 $49.81 $49.56 $49.71 $35.76 17,055
2017-02-02 $49.50 $49.62 $49.03 $49.55 $35.65 60,965
2017-02-01 $49.28 $49.34 $49.06 $49.27 $35.45 64,912
2017-01-31 $49.49 $49.55 $49.41 $49.41 $35.38 26,587
2017-01-30 $49.58 $49.60 $49.42 $49.49 $35.44 97,365
2017-01-27 $49.50 $49.54 $49.40 $49.43 $35.40 20,335
2017-01-26 $49.45 $49.49 $49.27 $49.45 $35.41 31,866
2017-01-25 $49.36 $49.43 $49.24 $49.43 $35.40 115,079
2017-01-24 $49.55 $49.55 $49.37 $49.46 $35.42 60,303
2017-01-23 $49.46 $49.61 $49.42 $49.61 $35.53 139,491
2017-01-20 $49.38 $49.38 $49.23 $49.37 $35.35 22,438
2017-01-19 $49.34 $49.34 $49.22 $49.32 $35.32 28,225
2017-01-18 $49.54 $49.54 $49.25 $49.37 $35.35 88,447
2017-01-17 $49.58 $49.63 $49.43 $49.43 $35.40 522,883
2017-01-13 $49.25 $49.64 $49.22 $49.45 $35.41 854,146
2017-01-12 $49.28 $49.34 $49.20 $49.29 $35.30 11,287
2017-01-11 $49.06 $49.21 $48.98 $49.16 $35.20 39,295
2017-01-10 $49.31 $49.32 $49.08 $49.08 $35.15 52,869
2017-01-09 $49.28 $49.33 $49.10 $49.33 $35.32 63,966
2017-01-06 $49.26 $49.32 $49.10 $49.32 $35.32 159,396
2017-01-05 $49.08 $49.29 $49.04 $49.29 $35.30 36,843
2017-01-04 $48.93 $48.96 $48.87 $48.90 $35.02 29,832
2017-01-03 $48.61 $48.80 $48.61 $48.69 $34.87 80,952
2016-12-30 $48.46 $48.74 $48.46 $48.68 $34.86 240,526
2016-12-29 $48.40 $48.61 $48.40 $48.60 $34.80 19,557
2016-12-28 $48.28 $48.52 $48.28 $48.49 $34.72 46,320
2016-12-27 $48.26 $48.36 $48.23 $48.25 $34.55 146,922
2016-12-23 $48.22 $48.39 $48.21 $48.27 $34.57 36,271
2016-12-22 $48.21 $48.30 $48.18 $48.26 $34.56 96,127
2016-12-21 $48.52 $48.63 $48.50 $48.59 $34.51 11,753
2016-12-20 $48.47 $48.53 $48.44 $48.45 $34.41 20,927
2016-12-19 $48.41 $48.49 $48.33 $48.40 $34.37 126,056
2016-12-16 $48.28 $48.33 $48.19 $48.29 $34.30 91,333
2016-12-15 $48.30 $48.36 $48.11 $48.11 $34.17 28,698
2016-12-14 $48.60 $48.76 $48.37 $48.37 $34.35 75,465
2016-12-13 $48.53 $48.61 $48.46 $48.50 $34.45 70,424
2016-12-12 $48.54 $48.54 $48.39 $48.42 $34.39 42,039
2016-12-09 $48.58 $48.59 $48.35 $48.37 $34.35 36,457
2016-12-08 $48.41 $48.59 $48.41 $48.56 $34.49 62,652
2016-12-07 $48.40 $48.62 $48.40 $48.62 $34.53 49,546
2016-12-06 $48.02 $48.31 $48.02 $48.31 $34.31 105,686
2016-12-05 $47.74 $48.04 $47.74 $47.99 $34.08 193,666
2016-12-02 $47.60 $47.84 $47.60 $47.70 $33.88 100,564
2016-12-01 $47.91 $47.91 $47.62 $47.62 $33.82 129,589
2016-11-30 $48.22 $48.31 $48.12 $48.14 $34.02 15,942
2016-11-29 $48.19 $48.32 $48.13 $48.16 $34.03 110,958
2016-11-28 $48.35 $48.38 $48.02 $48.21 $34.06 520,061
2016-11-25 $48.23 $48.30 $48.12 $48.30 $34.13 40,860
2016-11-23 $48.23 $48.24 $48.05 $48.18 $34.05 31,006
2016-11-22 $48.41 $48.43 $48.29 $48.43 $34.22 51,445
2016-11-21 $48.35 $48.39 $48.22 $48.29 $34.12 17,404
2016-11-18 $48.35 $48.36 $48.08 $48.10 $33.99 71,601
2016-11-17 $48.46 $48.66 $48.30 $48.41 $34.21 177,781
2016-11-16 $48.06 $48.33 $47.91 $48.30 $34.13 96,634
2016-11-15 $48.15 $48.28 $48.07 $48.28 $34.12 90,416
2016-11-14 $47.36 $47.74 $47.33 $47.57 $33.62 143,856
2016-11-11 $48.23 $48.35 $47.91 $48.00 $33.92 94,409
2016-11-10 $49.02 $49.50 $48.41 $48.46 $34.24 580,310
2016-11-09 $49.60 $49.76 $49.42 $49.52 $34.99 170,688
2016-11-08 $49.97 $50.20 $49.93 $50.11 $35.41 33,580
2016-11-07 $49.82 $49.91 $49.77 $49.81 $35.20 13,370
2016-11-04 $49.59 $49.72 $49.57 $49.58 $35.04 21,979
2016-11-03 $49.63 $49.90 $49.63 $49.68 $35.11 15,376
2016-11-02 $49.75 $49.75 $49.56 $49.62 $35.06 25,792
2016-11-01 $49.88 $49.88 $49.73 $49.80 $35.19 13,918
2016-10-31 $50.09 $50.13 $49.90 $50.00 $35.17 39,033
2016-10-28 $50.25 $50.25 $49.86 $50.07 $35.22 80,964
2016-10-27 $50.98 $50.98 $50.03 $50.06 $35.21 26,339
2016-10-26 $50.67 $50.68 $50.39 $50.39 $35.44 78,267
2016-10-25 $50.77 $50.81 $50.69 $50.78 $35.72 11,815
2016-10-24 $50.56 $50.75 $50.56 $50.75 $35.70 31,130
2016-10-21 $50.54 $50.60 $50.45 $50.53 $35.54 32,551
2016-10-20 $50.27 $50.56 $50.27 $50.54 $35.55 17,516
2016-10-19 $50.17 $50.42 $50.16 $50.35 $35.41 33,279
2016-10-18 $50.10 $50.29 $50.08 $50.21 $35.32 16,182
2016-10-17 $50.17 $50.34 $50.16 $50.19 $35.30 87,319
2016-10-14 $50.39 $50.52 $50.27 $50.27 $35.36 63,645
2016-10-13 $50.25 $50.53 $50.25 $50.44 $35.48 185,938
2016-10-12 $50.36 $50.46 $50.22 $50.31 $35.39 141,366
2016-10-11 $50.44 $50.44 $50.21 $50.27 $35.36 26,515
2016-10-10 $50.29 $50.51 $50.28 $50.51 $35.53 48,527
2016-10-07 $50.31 $50.37 $50.18 $50.35 $35.41 7,989
2016-10-06 $50.32 $50.49 $50.31 $50.46 $35.49 7,449
2016-10-05 $50.46 $50.52 $50.33 $50.34 $35.41 7,884
2016-10-04 $50.59 $50.74 $50.36 $50.36 $35.42 20,034
2016-10-03 $50.38 $50.61 $50.38 $50.51 $35.53 7,450
2016-09-30 $50.53 $50.67 $50.53 $50.53 $35.37 12,528
2016-09-29 $50.68 $50.68 $50.50 $50.50 $35.35 13,811
2016-09-28 $50.40 $50.66 $50.40 $50.66 $35.46 60,137
2016-09-27 $50.64 $50.65 $50.45 $50.64 $35.44 7,571
2016-09-26 $50.61 $50.61 $50.47 $50.48 $35.33 4,237
2016-09-23 $50.67 $50.79 $50.65 $50.72 $35.50 3,817
2016-09-22 $50.70 $50.85 $50.65 $50.65 $35.45 11,238
2016-09-21 $50.19 $50.45 $50.19 $50.45 $35.31 5,823
2016-09-20 $49.93 $50.09 $49.93 $49.93 $34.95 26,683
2016-09-19 $49.89 $49.93 $49.80 $49.86 $34.90 3,509
2016-09-16 $49.90 $49.90 $49.70 $49.70 $34.79 10,144
2016-09-15 $49.75 $49.88 $49.71 $49.72 $34.80 30,318
2016-09-14 $50.00 $50.00 $49.77 $49.77 $34.84 6,562
2016-09-13 $50.09 $50.29 $49.84 $49.84 $34.88 42,970
2016-09-12 $50.15 $50.17 $50.00 $50.16 $35.11 13,664
2016-09-09 $50.48 $50.54 $50.25 $50.25 $35.17 62,548
2016-09-08 $50.80 $50.88 $50.66 $50.79 $35.55 60,927
2016-09-07 $50.35 $50.90 $50.35 $50.82 $35.57 506,211
2016-09-06 $50.28 $50.49 $50.28 $50.49 $35.34 4,736
2016-09-02 $50.26 $50.32 $50.16 $50.32 $35.22 8,118
2016-09-01 $50.05 $50.30 $50.01 $50.06 $35.04 5,809
2016-08-31 $50.67 $50.67 $50.43 $50.52 $35.17 11,566
2016-08-30 $50.50 $50.68 $50.48 $50.58 $35.22 5,913
2016-08-29 $50.55 $50.59 $50.47 $50.59 $35.22 1,641
2016-08-26 $50.50 $50.61 $50.38 $50.38 $35.08 3,013
2016-08-25 $50.40 $50.54 $50.35 $50.45 $35.13 6,185
2016-08-24 $50.56 $50.57 $50.46 $50.57 $35.21 4,905
2016-08-23 $50.50 $50.64 $50.42 $50.47 $35.14 17,509
2016-08-22 $50.45 $50.56 $50.39 $50.40 $35.09 9,813
2016-08-19 $50.47 $50.63 $50.44 $50.47 $35.14 27,125
2016-08-18 $50.64 $50.66 $50.45 $50.54 $35.19 13,281
2016-08-17 $50.48 $50.53 $50.37 $50.46 $35.13 15,150
2016-08-16 $50.58 $50.64 $50.43 $50.64 $35.26 46,585
2016-08-15 $50.36 $50.49 $50.36 $50.46 $35.13 7,974
2016-08-12 $50.37 $50.51 $50.24 $50.43 $35.11 12,631
2016-08-11 $50.17 $50.36 $50.17 $50.28 $35.01 3,607
2016-08-10 $50.16 $50.36 $50.13 $50.29 $35.01 2,805
2016-08-09 $50.07 $50.27 $50.05 $50.20 $34.95 11,205
2016-08-08 $50.00 $50.05 $49.88 $50.05 $34.85 5,245
2016-08-05 $49.82 $49.83 $49.66 $49.74 $34.63 7,135
2016-08-04 $49.74 $49.80 $49.60 $49.61 $34.54 13,585
2016-08-03 $49.45 $49.57 $49.41 $49.57 $34.51 7,085
2016-08-02 $49.60 $49.75 $49.51 $49.51 $34.47 23,896
2016-08-01 $50.00 $50.00 $49.68 $49.78 $34.66 18,826
2016-07-29 $49.95 $50.05 $49.90 $50.05 $34.66 7,901
2016-07-28 $49.85 $49.95 $49.84 $49.88 $34.54 6,256
2016-07-27 $49.62 $49.95 $49.62 $49.93 $34.58 35,266
2016-07-26 $49.65 $49.82 $49.65 $49.77 $34.47 3,249
2016-07-25 $49.94 $49.96 $49.72 $49.86 $34.53 3,083
2016-07-22 $49.88 $49.90 $49.75 $49.75 $34.45 2,552
2016-07-21 $49.84 $49.91 $49.77 $49.91 $34.56 5,160
2016-07-20 $49.68 $49.87 $49.66 $49.81 $34.49 5,166
2016-07-19 $49.66 $49.85 $49.65 $49.74 $34.44 6,319
2016-07-18 $49.65 $49.84 $49.63 $49.75 $34.45 5,606
2016-07-15 $49.77 $49.91 $49.70 $49.85 $34.52 4,355
2016-07-14 $49.70 $49.93 $49.70 $49.91 $34.56 3,622
2016-07-13 $49.75 $49.92 $49.71 $49.92 $34.57 2,056
2016-07-12 $49.67 $49.89 $49.67 $49.86 $34.53 6,626
2016-07-11 $49.74 $49.79 $49.57 $49.76 $34.46 6,601
2016-07-08 $49.48 $49.57 $49.26 $49.53 $34.30 12,371
2016-07-07 $49.20 $49.43 $49.18 $49.34 $34.17 13,269
2016-07-06 $49.10 $49.37 $49.10 $49.37 $34.19 21,595
2016-07-05 $49.11 $49.33 $49.08 $49.25 $34.11 16,003
2016-07-01 $49.25 $49.25 $49.00 $49.09 $33.99 1,953
2016-06-30 $49.08 $49.54 $48.85 $49.37 $34.00 33,720
2016-06-29 $48.86 $49.14 $48.74 $48.98 $33.74 26,164
2016-06-28 $48.40 $48.51 $48.28 $48.51 $33.41 4,791
2016-06-27 $48.35 $48.35 $48.14 $48.14 $33.16 8,142
2016-06-24 $48.34 $48.40 $48.26 $48.36 $33.31 6,915
2016-06-23 $48.52 $48.73 $48.51 $48.73 $33.56 10,591
2016-06-22 $48.28 $48.41 $48.27 $48.37 $33.31 39,137
2016-06-21 $48.26 $48.43 $48.18 $48.29 $33.26 8,415
2016-06-20 $48.20 $48.25 $48.14 $48.15 $33.16 15,959
2016-06-17 $48.05 $48.16 $47.85 $47.91 $33.00 355,714
2016-06-16 $47.79 $48.08 $47.79 $47.90 $32.99 5,087
2016-06-15 $48.01 $48.06 $47.75 $48.06 $33.10 4,299
2016-06-14 $47.89 $47.98 $47.72 $47.74 $32.88 34,285
2016-06-13 $48.38 $48.38 $48.03 $48.03 $33.08 10,050
2016-06-10 $48.08 $48.44 $48.08 $48.36 $33.31 4,327
2016-06-09 $48.25 $48.56 $48.25 $48.39 $33.33 15,458
2016-06-08 $48.28 $48.46 $48.28 $48.39 $33.33 3,110
2016-06-07 $48.20 $48.38 $48.17 $48.29 $33.26 11,060
2016-06-06 $47.92 $48.11 $47.92 $48.09 $33.12 6,968
2016-06-03 $47.57 $47.96 $47.57 $47.91 $33.00 4,715
2016-06-02 $47.64 $47.66 $47.51 $47.66 $32.83 7,060
2016-06-01 $47.34 $47.61 $47.34 $47.58 $32.77 10,701
2016-05-31 $47.69 $47.79 $47.48 $47.72 $32.69 4,775
2016-05-27 $47.90 $47.93 $47.62 $47.81 $32.75 8,880
2016-05-26 $47.85 $47.88 $47.65 $47.87 $32.80 5,007
2016-05-25 $47.62 $47.85 $47.62 $47.79 $32.74 2,880
2016-05-24 $47.40 $47.69 $47.40 $47.69 $32.67 6,064
2016-05-23 $47.51 $47.65 $47.50 $47.60 $32.61 38,170
2016-05-20 $47.67 $47.67 $47.49 $47.62 $32.62 6,114
2016-05-19 $47.40 $47.54 $47.36 $47.52 $32.56 9,629
2016-05-18 $47.70 $47.88 $47.70 $47.72 $32.69 7,346
2016-05-17 $47.84 $47.99 $47.84 $47.95 $32.85 7,824
2016-05-16 $47.85 $48.08 $47.85 $48.06 $32.93 3,506
2016-05-13 $47.78 $47.95 $47.78 $47.95 $32.85 21,817
2016-05-12 $47.73 $47.86 $47.73 $47.86 $32.79 2,319
2016-05-11 $47.66 $47.79 $47.66 $47.78 $32.73 10,827
2016-05-10 $47.48 $47.65 $47.48 $47.59 $32.60 2,609
2016-05-09 $47.47 $47.54 $47.47 $47.51 $32.55 1,549
2016-05-06 $47.52 $47.62 $47.47 $47.61 $32.62 14,555
2016-05-05 $47.55 $47.58 $47.40 $47.57 $32.59 6,075
2016-05-04 $47.43 $47.57 $47.38 $47.40 $32.47 13,604
2016-05-03 $47.66 $47.83 $47.60 $47.60 $32.61 23,465
2016-05-02 $48.00 $48.00 $47.77 $47.86 $32.79 62,897
2016-04-29 $48.15 $48.15 $48.07 $48.12 $32.80 8,685
2016-04-28 $47.73 $48.11 $47.73 $48.11 $32.80 12,546
2016-04-27 $47.75 $47.92 $47.68 $47.90 $32.65 10,625
2016-04-26 $47.50 $47.68 $47.48 $47.68 $32.50 3,144
2016-04-25 $47.81 $47.81 $47.45 $47.50 $32.38 5,206
2016-04-22 $47.86 $47.99 $47.67 $47.76 $32.56 12,893
2016-04-21 $48.03 $48.04 $47.73 $47.78 $32.57 70,375
2016-04-20 $47.94 $47.95 $47.87 $47.89 $32.65 15,519
2016-04-19 $47.70 $47.89 $47.70 $47.89 $32.65 5,359
2016-04-18 $47.48 $47.61 $47.41 $47.61 $32.46 4,258
2016-04-15 $47.70 $47.70 $47.53 $47.60 $32.45 9,753
2016-04-14 $47.52 $47.68 $47.52 $47.61 $32.46 19,499
2016-04-13 $47.09 $47.50 $47.09 $47.42 $32.33 33,913
2016-04-12 $46.97 $47.05 $46.96 $47.04 $32.07 5,716
2016-04-11 $46.72 $46.96 $46.72 $46.87 $31.95 23,681
2016-04-08 $46.74 $46.77 $46.72 $46.73 $31.86 16,335
2016-04-07 $46.76 $46.76 $46.58 $46.63 $31.79 44,395
2016-04-06 $46.78 $46.91 $46.77 $46.78 $31.89 7,485
2016-04-05 $46.95 $46.95 $46.77 $46.85 $31.94 114,655
2016-04-04 $47.09 $47.09 $46.84 $46.98 $32.03 79,276
2016-04-01 $46.93 $46.99 $46.81 $46.99 $32.03 20,948
2016-03-31 $47.04 $47.23 $47.04 $47.09 $31.94 38,473
2016-03-30 $46.90 $47.04 $46.76 $46.97 $31.86 44,400
2016-03-29 $46.55 $46.85 $46.54 $46.80 $31.74 44,503
2016-03-28 $46.40 $48.50 $46.40 $46.72 $31.69 475,758
2016-03-24 $46.93 $46.93 $46.49 $46.55 $31.57 5,178
2016-03-23 $46.99 $46.99 $46.62 $46.62 $31.62 13,794
2016-03-22 $47.02 $47.02 $46.84 $46.84 $31.77 3,919
2016-03-21 $46.74 $47.00 $46.74 $46.89 $31.80 4,881
2016-03-18 $46.61 $46.86 $46.61 $46.86 $31.78 5,603
2016-03-17 $46.37 $46.69 $46.37 $46.51 $31.55 7,323
2016-03-16 $46.04 $46.24 $45.96 $46.20 $31.34 3,973
2016-03-15 $46.25 $46.25 $46.07 $46.12 $31.28 3,988
2016-03-14 $46.30 $46.40 $46.21 $46.27 $31.38 2,464
2016-03-11 $46.28 $46.43 $46.28 $46.40 $31.47 6,181
2016-03-10 $46.05 $46.09 $45.92 $45.92 $31.14 22,515
2016-03-09 $45.78 $46.05 $45.78 $45.94 $31.16 1,893
2016-03-08 $46.06 $46.06 $45.84 $45.89 $31.12 47,232
2016-03-07 $46.15 $46.15 $46.06 $46.14 $31.29 6,041
2016-03-04 $45.98 $46.06 $45.97 $46.06 $31.24 18,613
2016-03-03 $45.70 $45.84 $45.63 $45.82 $31.08 15,227
2016-03-02 $45.43 $45.61 $45.36 $45.61 $30.93 16,022
2016-03-01 $45.21 $45.43 $45.21 $45.35 $30.76 29,289
2016-02-29 $45.36 $45.41 $45.29 $45.30 $30.57 4,465
2016-02-26 $45.30 $45.30 $45.15 $45.19 $30.50 1,716
2016-02-25 $45.18 $45.18 $44.89 $45.17 $30.48 46,012
2016-02-24 $44.78 $45.03 $44.78 $44.96 $30.34 9,303
2016-02-23 $45.10 $45.10 $44.92 $45.06 $30.41 8,706
2016-02-22 $44.73 $45.01 $44.61 $45.01 $30.38 39,065
2016-02-19 $44.04 $44.73 $44.04 $44.73 $30.19 13,286
2016-02-18 $44.46 $44.80 $44.46 $44.59 $30.09 4,810
2016-02-17 $43.90 $44.61 $43.90 $44.54 $30.06 43,813
2016-02-16 $43.86 $43.94 $43.76 $43.83 $29.58 5,302
2016-02-12 $43.96 $44.11 $43.76 $43.94 $29.65 21,970
2016-02-11 $43.86 $44.04 $43.85 $43.87 $29.61 11,330
2016-02-10 $44.10 $44.37 $44.10 $44.30 $29.90 13,701
2016-02-09 $44.13 $44.35 $44.13 $44.20 $29.83 7,623
2016-02-08 $44.30 $44.46 $44.29 $44.31 $29.90 12,463
2016-02-05 $44.49 $44.57 $44.49 $44.57 $30.08 15,343
2016-02-04 $44.42 $44.62 $44.42 $44.59 $30.09 8,982
2016-02-03 $44.31 $44.49 $44.28 $44.46 $30.00 5,968
2016-02-02 $44.28 $44.35 $44.23 $44.23 $29.85 6,775
2016-02-01 $44.36 $44.50 $44.36 $44.39 $29.96 5,306
2016-01-29 $44.82 $44.99 $44.75 $44.89 $30.13 10,154
2016-01-28 $44.60 $44.70 $44.34 $44.60 $29.93 14,581
2016-01-27 $44.11 $44.48 $44.11 $44.33 $29.75 55,595
2016-01-26 $44.00 $44.27 $44.00 $44.09 $29.59 18,222
2016-01-25 $44.14 $44.35 $44.06 $44.06 $29.57 13,775
2016-01-22 $44.31 $44.34 $44.13 $44.21 $29.67 17,484
2016-01-21 $43.64 $43.92 $43.64 $43.78 $29.38 36,774
2016-01-20 $43.67 $43.80 $43.51 $43.77 $29.37 30,087
2016-01-19 $44.05 $44.06 $43.86 $43.86 $29.43 8,249
2016-01-15 $43.79 $44.05 $43.63 $43.63 $29.28 4,512
2016-01-14 $44.25 $44.44 $44.24 $44.43 $29.82 10,260
2016-01-13 $44.54 $44.63 $44.34 $44.34 $29.76 17,648
2016-01-12 $44.73 $44.84 $44.53 $44.53 $29.88 8,959
2016-01-11 $44.94 $44.94 $44.72 $44.73 $30.02 9,042
2016-01-08 $44.90 $45.01 $44.85 $44.85 $30.10 5,234
2016-01-07 $44.86 $44.95 $44.74 $44.76 $30.04 9,778
2016-01-06 $44.91 $45.06 $44.91 $44.94 $30.16 7,382
2016-01-05 $44.96 $45.09 $44.92 $45.04 $30.23 41,713
2016-01-04 $44.90 $45.07 $44.89 $44.91 $30.14 16,236
2015-12-31 $45.01 $45.30 $45.01 $45.05 $30.23 8,139
2015-12-30 $44.97 $45.21 $44.95 $45.08 $30.25 242,957
2015-12-29 $44.95 $45.14 $44.94 $44.97 $30.18 23,567
2015-12-28 $44.98 $44.98 $44.90 $44.91 $30.14 17,104
2015-12-24 $45.18 $45.18 $44.87 $44.93 $30.15 2,502
2015-12-23 $45.29 $45.52 $44.98 $45.22 $30.13 289,548
2015-12-22 $45.10 $45.19 $45.00 $45.07 $30.03 24,148
2015-12-21 $45.17 $45.33 $45.00 $45.31 $30.18 6,400
2015-12-18 $45.07 $45.42 $45.07 $45.35 $30.21 51,466
2015-12-17 $45.21 $45.34 $45.15 $45.29 $30.17 12,655
2015-12-16 $45.23 $45.30 $45.01 $45.12 $30.06 30,936
2015-12-15 $45.16 $45.36 $45.08 $45.22 $30.13 25,945
2015-12-14 $45.01 $45.20 $44.95 $44.98 $29.97 55,490
2015-12-11 $45.55 $45.71 $45.15 $45.17 $30.09 16,563
2015-12-10 $45.87 $46.07 $45.86 $45.99 $30.64 4,046
2015-12-09 $45.93 $46.10 $45.85 $45.98 $30.63 8,272
2015-12-08 $46.10 $46.14 $45.88 $45.97 $30.62 12,960
2015-12-07 $45.84 $46.20 $45.84 $45.98 $30.63 13,685
2015-12-04 $46.00 $46.11 $45.92 $45.93 $30.60 8,713
2015-12-03 $46.08 $46.19 $45.87 $45.89 $30.57 217,393
2015-12-02 $46.22 $46.34 $46.09 $46.10 $30.71 3,612
2015-12-01 $46.50 $46.50 $46.28 $46.42 $30.93 9,581
2015-11-30 $46.96 $46.96 $46.60 $46.60 $30.86 9,984
2015-11-27 $46.74 $47.80 $46.74 $46.81 $31.00 10,065
2015-11-25 $46.85 $46.99 $46.85 $46.86 $31.03 9,586
2015-11-24 $46.91 $47.24 $46.91 $46.94 $31.09 12,722
2015-11-23 $47.25 $47.28 $47.08 $47.24 $31.29 7,604
2015-11-20 $47.11 $47.24 $46.96 $47.24 $31.29 6,532
2015-11-19 $46.78 $46.89 $46.74 $46.87 $31.04 9,256
2015-11-18 $46.41 $46.78 $46.41 $46.61 $30.87 5,619
2015-11-17 $46.36 $46.54 $46.36 $46.54 $30.82 6,345
2015-11-16 $46.34 $46.45 $46.21 $46.45 $30.76 6,534
2015-11-13 $46.54 $46.54 $46.40 $46.47 $30.78 4,558
2015-11-12 $46.49 $46.68 $46.37 $46.37 $30.71 12,373
2015-11-11 $46.45 $46.58 $46.41 $46.42 $30.74 9,816
2015-11-10 $46.56 $46.62 $46.45 $46.62 $30.88 12,928
2015-11-09 $46.78 $46.78 $46.53 $46.59 $30.86 11,291
2015-11-06 $47.06 $47.06 $46.67 $46.90 $31.06 19,287
2015-11-05 $47.15 $47.23 $47.02 $47.10 $31.19 14,158
2015-11-04 $47.09 $47.17 $46.93 $46.97 $31.11 342,985
2015-11-03 $46.76 $46.94 $46.72 $46.84 $31.02 25,052
2015-11-02 $46.48 $46.68 $46.48 $46.57 $30.84 509,339
2015-10-30 $46.60 $46.78 $46.46 $46.76 $30.79 640,590
2015-10-29 $46.73 $46.82 $46.58 $46.67 $30.73 293,463
2015-10-28 $46.88 $47.01 $46.67 $46.90 $30.88 82,338
2015-10-27 $47.01 $47.03 $46.90 $46.93 $30.90 17,272
2015-10-26 $46.97 $47.07 $46.96 $47.04 $30.98 14,895
2015-10-23 $46.82 $47.01 $46.81 $46.89 $30.88 8,947
2015-10-22 $46.61 $46.84 $46.61 $46.71 $30.76 15,555
2015-10-21 $46.69 $46.73 $46.53 $46.69 $30.75 38,697
2015-10-20 $46.72 $46.87 $46.68 $46.81 $30.82 17,516
2015-10-19 $46.89 $46.94 $46.80 $46.81 $30.82 25,896
2015-10-16 $46.65 $46.91 $46.65 $46.88 $30.87 40,650
2015-10-15 $46.46 $46.59 $46.44 $46.54 $30.65 11,143
2015-10-14 $46.41 $46.42 $46.20 $46.27 $30.47 15,517
2015-10-13 $46.32 $46.46 $46.25 $46.34 $30.51 9,255
2015-10-12 $46.52 $46.53 $46.33 $46.51 $30.63 8,786
2015-10-09 $46.39 $46.45 $46.29 $46.45 $30.59 6,551
2015-10-08 $46.12 $46.25 $46.04 $46.14 $30.38 27,409
2015-10-07 $46.16 $46.38 $46.05 $46.05 $30.32 100,543
2015-10-06 $45.78 $45.91 $45.73 $45.87 $30.21 110,866
2015-10-05 $45.53 $45.76 $45.51 $45.64 $30.05 40,921
2015-10-02 $45.08 $45.44 $45.08 $45.44 $29.92 20,397
2015-10-01 $44.97 $45.10 $44.97 $45.03 $29.65 11,485
2015-09-30 $44.81 $45.20 $44.81 $45.19 $29.57 21,291
2015-09-29 $45.10 $45.10 $44.76 $44.79 $29.31 69,152
2015-09-28 $45.29 $45.30 $45.04 $45.07 $29.49 58,467
2015-09-25 $45.57 $45.57 $45.37 $45.39 $29.70 48,603
2015-09-24 $45.66 $45.66 $45.37 $45.46 $29.74 34,362
2015-09-23 $45.81 $45.85 $45.77 $45.77 $29.95 15,991
2015-09-22 $46.34 $46.34 $45.86 $45.88 $30.02 19,893
2015-09-21 $46.64 $46.64 $46.27 $46.27 $30.27 18,841
2015-09-18 $46.47 $46.64 $46.47 $46.53 $30.45 81,930
2015-09-17 $46.27 $46.50 $46.24 $46.46 $30.40 41,356
2015-09-16 $46.12 $46.26 $46.10 $46.20 $30.23 42,992
2015-09-15 $46.05 $46.09 $46.05 $46.07 $30.14 20,597
2015-09-14 $46.18 $46.18 $45.99 $46.06 $30.14 29,513
2015-09-11 $46.10 $46.18 $46.07 $46.10 $30.16 23,361
2015-09-10 $46.09 $46.19 $46.02 $46.09 $30.16 86,171
2015-09-09 $46.14 $46.33 $46.14 $46.17 $30.21 96,854
2015-09-08 $46.25 $46.32 $46.12 $46.17 $30.21 106,106

BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) News Headlines

Recent BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) News
Similar Companies to BTC iShares J.P. Morgan EM High Yield Bond ETF (EMHY) 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.