IShares MSCI Emerging Markets ex China ETF (EMXC) Exchange: NASDAQ

Data as of Aug. 20, 2025

$62.82 ($-0.30) -0.48%

IShares MSCI Emerging Markets ex China ETF - Daily Information
Click for more stock information on IShares MSCI Emerging Markets ex China ETF.
Daily Information Data
Date Aug. 20, 2025
Open $63.13
Previous Close $62.82
High $63.14
Low $62.71
Adjusted Open $63.13
Previous Adjusted Close $62.82
Adjusted High $63.14
Adjusted Low $62.71

About IShares MSCI Emerging Markets ex China ETF (EMXC)

The Fund seeks to track the investment results of the MSCI Emerging Markets ex China Index (the “Underlying Index”), which is designed to measure equity market performance in global emerging markets (with the exception of China). The Underlying Index is a free float-adjusted market capitalization weighted index that captures large- and mid-capitalization stocks across 25 of the 26 Emerging Markets countries (as defined by MSCI Inc. (the “Index Provider” or “MSCI”)), excluding China. The Underlying Index covers approximately 85% of the free float-adjusted market capitalization of each of the following countries: Argentina, Brazil, Chile, Colombia, Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, Saudi Arabia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund achieves its investment objective by investing all or a portion of its assets that are invested in India through one or more iShares exchange-traded funds (each an “ETF” or an “Underlying Fund”). However, BFA is not required to invest any portion, or any particular percentage, of the Fund’s assets in an Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through an Underlying Fund) of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index.The Underlying Fund holds Indian securities through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to the Fund, each Underlying Fund and the Subsidiary. Unless otherwise indicated, the term “Fund” as used in this Prospectus means the Fund, Underlying Fund and/or the Subsidiary, as applicable. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for IShares MSCI Emerging Markets ex China ETF (EMXC)

Date Open High Low Close Adj.Close Volume
2025-07-31 $63.13 $63.14 $62.71 $62.82 $62.82 1,939,108
2025-07-30 $63.24 $63.43 $62.97 $63.12 $63.12 1,779,300
2025-07-29 $63.34 $63.44 $63.18 $63.35 $63.35 2,783,695
2025-07-28 $63.48 $63.51 $63.17 $63.24 $63.24 2,935,291
2025-07-25 $63.72 $63.92 $63.63 $63.88 $63.88 2,415,334
2025-07-24 $64.20 $64.20 $63.95 $63.95 $63.95 2,828,124
2025-07-23 $64.09 $64.46 $64.06 $64.44 $64.44 685,620
2025-07-22 $63.69 $63.76 $63.39 $63.70 $63.70 751,107
2025-07-21 $64.07 $64.38 $64.01 $64.13 $64.13 775,578
2025-07-18 $63.97 $64.15 $63.70 $63.70 $63.70 959,486
2025-07-17 $63.81 $64.18 $63.72 $64.11 $64.11 745,705
2025-07-16 $63.49 $63.83 $63.25 $63.81 $63.81 1,166,042
2025-07-15 $63.74 $63.81 $63.33 $63.36 $63.36 2,181,509
2025-07-14 $63.15 $63.24 $63.06 $63.20 $63.20 875,596
2025-07-11 $63.42 $63.43 $63.26 $63.27 $63.27 819,845
2025-07-10 $63.64 $63.64 $63.32 $63.56 $63.56 729,561
2025-07-09 $63.52 $63.64 $63.35 $63.47 $63.47 739,855
2025-07-08 $63.46 $63.47 $63.20 $63.41 $63.41 828,700
2025-07-07 $63.40 $63.53 $62.95 $63.10 $63.10 1,024,684
2025-07-03 $63.95 $64.39 $63.95 $64.29 $64.29 1,653,364
2025-07-02 $63.20 $63.77 $63.14 $63.77 $63.77 1,900,402
2025-07-01 $63.40 $63.46 $63.12 $63.28 $63.28 1,097,729
2025-06-30 $63.07 $63.19 $62.83 $63.14 $63.14 892,912
2025-06-27 $62.92 $63.17 $62.78 $62.96 $62.96 2,752,588
2025-06-26 $62.86 $63.15 $62.77 $63.06 $63.06 4,499,886
2025-06-25 $62.29 $62.50 $62.23 $62.46 $62.46 2,143,752
2025-06-24 $61.79 $62.38 $61.70 $62.30 $62.30 1,943,343
2025-06-23 $60.12 $60.80 $60.02 $60.80 $60.80 1,753,747
2025-06-20 $61.04 $61.04 $60.35 $60.38 $60.38 1,794,345
2025-06-18 $60.70 $60.88 $60.54 $60.67 $60.67 2,363,563
2025-06-17 $60.94 $60.96 $60.36 $60.42 $60.42 1,042,928
2025-06-16 $61.35 $61.69 $61.29 $61.33 $61.33 1,981,225
2025-06-13 $61.12 $61.57 $61.11 $61.29 $60.59 1,349,366
2025-06-12 $62.04 $62.29 $62.01 $62.23 $61.52 2,729,117
2025-06-11 $62.20 $62.32 $62.02 $62.15 $61.44 1,646,638
2025-06-10 $61.63 $61.87 $61.59 $61.84 $61.13 1,154,976
2025-06-09 $61.18 $61.48 $61.13 $61.37 $60.67 2,031,472
2025-06-06 $60.82 $60.97 $60.77 $60.94 $60.94 1,081,310
2025-06-05 $60.77 $60.89 $60.48 $60.60 $60.60 1,278,236
2025-06-04 $60.29 $60.39 $60.19 $60.26 $60.26 1,672,699
2025-06-03 $59.50 $59.74 $59.39 $59.68 $59.68 1,265,148
2025-06-02 $59.43 $59.72 $59.28 $59.71 $59.71 3,029,819
2025-05-30 $59.49 $59.49 $58.92 $59.24 $59.24 2,131,129
2025-05-29 $60.09 $60.13 $59.68 $59.88 $59.88 3,172,250
2025-05-28 $59.93 $59.93 $59.72 $59.79 $59.79 2,992,061
2025-05-27 $59.78 $59.91 $59.65 $59.88 $59.88 4,484,134
2025-05-23 $59.22 $59.78 $59.22 $59.72 $59.72 4,287,263
2025-05-22 $59.28 $59.55 $59.18 $59.37 $59.37 3,263,467
2025-05-21 $59.94 $60.14 $59.54 $59.60 $59.60 13,065,595
2025-05-20 $59.45 $59.69 $59.41 $59.67 $59.67 58,238,917
2025-05-19 $59.59 $60.14 $59.59 $60.11 $60.11 1,157,330
2025-05-16 $59.91 $60.09 $59.70 $60.04 $60.04 837,758
2025-05-15 $59.89 $60.03 $59.72 $60.01 $60.01 949,459
2025-05-14 $59.81 $59.86 $59.60 $59.65 $59.65 1,102,043
2025-05-13 $58.95 $59.62 $58.84 $59.44 $59.44 1,273,835
2025-05-12 $59.21 $59.21 $58.89 $59.14 $59.14 949,079
2025-05-09 $58.33 $58.37 $58.04 $58.10 $58.10 961,296
2025-05-08 $57.81 $57.91 $57.45 $57.46 $57.46 4,102,374
2025-05-07 $58.17 $58.19 $57.72 $57.98 $57.98 4,553,352
2025-05-06 $58.16 $58.53 $58.00 $58.30 $58.30 1,000,593
2025-05-05 $59.34 $59.34 $58.91 $58.99 $58.99 1,051,136
2025-05-02 $58.34 $58.56 $58.10 $58.29 $58.29 1,102,760
2025-05-01 $57.04 $57.05 $56.73 $56.77 $56.77 957,274
2025-04-30 $56.48 $56.85 $56.26 $56.74 $56.74 1,005,081
2025-04-29 $56.38 $56.64 $56.38 $56.54 $56.54 1,276,973
2025-04-28 $56.23 $56.28 $55.91 $56.17 $56.17 1,059,640
2025-04-25 $55.77 $56.01 $55.58 $55.95 $55.95 825,514
2025-04-24 $55.52 $56.20 $55.52 $56.16 $56.16 676,626
2025-04-23 $55.71 $55.98 $55.26 $55.37 $55.37 1,259,254
2025-04-22 $54.57 $55.07 $54.50 $54.76 $54.76 2,226,576
2025-04-21 $54.64 $54.74 $54.03 $54.35 $54.35 1,448,067
2025-04-17 $54.36 $54.72 $54.34 $54.37 $54.37 1,496,795
2025-04-16 $54.12 $54.40 $53.63 $53.83 $53.83 1,740,416
2025-04-15 $54.41 $54.61 $54.26 $54.28 $54.28 1,673,916
2025-04-14 $54.22 $54.56 $53.82 $54.10 $54.10 1,978,005
2025-04-11 $52.99 $53.91 $52.99 $53.88 $53.88 3,977,270
2025-04-10 $52.98 $53.10 $51.41 $52.38 $52.38 3,760,845
2025-04-09 $49.70 $53.73 $49.61 $53.53 $53.53 3,815,019
2025-04-08 $51.74 $51.85 $49.60 $50.08 $50.08 3,660,962
2025-04-07 $49.89 $52.10 $49.71 $50.72 $50.72 3,960,586
2025-04-04 $52.68 $52.90 $51.39 $51.56 $51.56 2,519,824
2025-04-03 $54.45 $54.74 $54.24 $54.27 $54.27 3,457,264
2025-04-02 $55.16 $55.72 $55.16 $55.53 $55.53 1,057,848
2025-04-01 $55.01 $55.48 $54.92 $55.39 $55.39 1,172,130
2025-03-31 $54.56 $55.15 $54.41 $55.09 $55.09 2,274,168
2025-03-28 $55.78 $55.84 $55.09 $55.18 $55.18 998,455
2025-03-27 $56.04 $56.34 $56.01 $56.11 $56.11 1,351,498
2025-03-26 $56.46 $56.54 $56.03 $56.08 $56.08 1,177,507
2025-03-25 $56.55 $56.73 $56.51 $56.58 $56.58 1,427,380
2025-03-24 $56.41 $56.60 $56.33 $56.49 $56.49 1,410,121
2025-03-21 $55.98 $56.20 $55.91 $56.13 $56.13 955,421
2025-03-20 $55.84 $56.17 $55.79 $56.08 $56.08 1,586,526
2025-03-19 $55.90 $56.34 $55.80 $56.11 $56.11 1,359,955
2025-03-18 $56.03 $56.03 $55.67 $55.87 $55.87 1,956,630
2025-03-17 $55.63 $56.24 $55.63 $56.16 $56.16 3,316,615
2025-03-14 $55.04 $55.40 $54.95 $55.37 $55.37 1,696,732
2025-03-13 $54.53 $54.80 $54.44 $54.63 $54.63 1,487,099
2025-03-12 $55.02 $55.15 $54.72 $55.06 $55.06 1,898,452
2025-03-11 $54.42 $54.78 $54.18 $54.52 $54.52 3,031,216
2025-03-10 $54.76 $54.92 $53.98 $54.34 $54.34 2,105,125
2025-03-07 $55.27 $55.56 $54.91 $55.51 $55.51 4,234,675
2025-03-06 $55.33 $55.60 $55.11 $55.14 $55.14 8,995,792
2025-03-05 $55.29 $55.79 $55.22 $55.74 $55.74 3,462,254
2025-03-04 $54.38 $55.02 $53.99 $54.53 $54.53 3,672,442
2025-03-03 $55.06 $55.22 $54.05 $54.25 $54.25 3,135,973
2025-02-28 $54.46 $54.65 $54.13 $54.58 $54.58 3,778,912
2025-02-27 $55.99 $56.04 $55.06 $55.07 $55.07 22,627,111
2025-02-26 $56.66 $57.00 $56.56 $56.69 $56.69 1,260,978
2025-02-25 $56.58 $56.70 $56.26 $56.47 $56.47 3,506,335
2025-02-24 $56.97 $57.02 $56.62 $56.65 $56.65 5,540,740
2025-02-21 $57.53 $57.62 $56.89 $56.98 $56.98 1,403,819
2025-02-20 $57.57 $57.70 $57.42 $57.64 $57.64 1,252,705
2025-02-19 $57.33 $57.45 $57.28 $57.35 $57.35 1,586,436
2025-02-18 $57.35 $57.54 $57.32 $57.41 $57.41 1,368,187
2025-02-14 $56.91 $57.10 $56.86 $57.05 $57.05 1,354,813
2025-02-13 $56.60 $57.23 $56.60 $57.19 $57.19 1,273,062
2025-02-12 $56.43 $56.87 $56.34 $56.74 $56.74 1,999,097
2025-02-11 $56.75 $56.97 $56.73 $56.88 $56.88 1,094,534
2025-02-10 $56.92 $57.03 $56.85 $57.00 $57.00 1,479,059
2025-02-07 $57.13 $57.20 $56.56 $56.70 $56.70 9,164,745
2025-02-06 $56.75 $56.95 $56.74 $56.94 $56.94 1,246,433
2025-02-05 $56.69 $57.03 $56.63 $56.92 $56.92 1,490,715
2025-02-04 $56.41 $56.87 $56.41 $56.80 $56.80 1,956,962
2025-02-03 $55.51 $56.24 $55.50 $55.95 $55.95 5,508,196
2025-01-31 $56.86 $57.10 $56.30 $56.42 $56.42 1,601,338
2025-01-30 $56.48 $56.92 $56.43 $56.78 $56.78 2,894,303
2025-01-29 $56.18 $56.27 $55.89 $56.01 $56.01 1,694,962
2025-01-28 $55.72 $56.01 $55.44 $55.99 $55.99 2,082,740
2025-01-27 $55.71 $55.91 $55.38 $55.59 $55.59 3,206,599
2025-01-24 $57.42 $57.47 $57.17 $57.20 $57.20 1,278,347
2025-01-23 $57.04 $57.33 $56.94 $57.27 $57.27 1,554,800
2025-01-22 $57.04 $57.21 $56.94 $57.09 $57.09 1,373,854
2025-01-21 $56.51 $56.96 $56.46 $56.84 $56.84 3,230,288
2025-01-17 $56.17 $56.51 $56.11 $56.21 $56.21 1,596,820
2025-01-16 $56.33 $56.33 $56.01 $56.05 $56.05 1,735,152
2025-01-15 $55.90 $56.18 $55.75 $56.03 $56.03 2,741,664
2025-01-14 $55.14 $55.33 $55.00 $55.27 $55.27 1,440,586
2025-01-13 $54.55 $54.89 $54.44 $54.86 $54.86 2,182,869
2025-01-10 $55.62 $55.67 $55.24 $55.35 $55.35 2,056,506
2025-01-08 $56.29 $56.29 $56.00 $56.20 $56.20 1,916,258
2025-01-07 $57.16 $57.23 $56.40 $56.47 $56.47 2,138,885
2025-01-06 $56.85 $57.04 $56.77 $56.83 $56.83 2,357,588
2025-01-03 $56.02 $56.22 $55.89 $56.14 $56.14 1,447,338
2025-01-02 $55.78 $55.92 $55.44 $55.58 $55.58 1,228,165
2024-12-31 $55.61 $55.71 $55.34 $55.45 $55.45 6,096,784
2024-12-30 $55.64 $55.71 $55.37 $55.52 $55.52 2,324,702
2024-12-27 $55.79 $55.93 $55.63 $55.91 $55.91 1,858,485
2024-12-26 $55.91 $56.13 $55.91 $55.97 $55.97 1,493,147
2024-12-24 $56.27 $56.33 $56.06 $56.28 $56.28 899,824
2024-12-23 $56.00 $56.33 $55.90 $56.30 $56.30 2,188,468
2024-12-20 $55.61 $56.25 $55.51 $55.98 $55.98 1,691,704
2024-12-19 $56.27 $56.34 $55.83 $55.83 $55.83 2,354,196
2024-12-18 $57.19 $57.19 $55.53 $55.55 $55.55 1,941,243
2024-12-17 $56.97 $57.13 $56.79 $57.03 $57.03 4,063,812
2024-12-16 $58.57 $58.78 $58.54 $58.61 $57.60 1,271,936
2024-12-13 $58.73 $58.82 $58.54 $58.63 $58.63 849,714
2024-12-12 $58.52 $58.61 $58.26 $58.30 $58.30 1,055,124
2024-12-11 $58.79 $58.80 $58.49 $58.73 $58.73 2,250,647
2024-12-10 $58.66 $58.67 $58.20 $58.20 $58.20 994,187
2024-12-09 $58.52 $58.94 $58.51 $58.51 $58.51 1,541,870
2024-12-06 $58.80 $58.80 $58.41 $58.52 $58.52 1,624,333
2024-12-05 $58.74 $58.92 $58.71 $58.84 $58.84 1,364,277
2024-12-04 $58.37 $58.55 $58.24 $58.47 $58.47 1,404,105
2024-12-03 $57.74 $58.14 $57.37 $58.09 $58.09 1,658,219
2024-12-02 $57.86 $58.09 $57.77 $58.00 $58.00 1,415,801
2024-11-29 $57.11 $57.79 $57.05 $57.77 $57.77 1,190,935
2024-11-27 $57.90 $58.05 $57.43 $57.70 $57.70 1,411,751
2024-11-26 $58.38 $58.38 $58.05 $58.09 $58.09 2,065,079
2024-11-25 $58.73 $58.77 $58.27 $58.42 $58.42 1,680,601
2024-11-22 $58.11 $58.33 $58.04 $58.31 $58.31 1,186,152
2024-11-21 $57.64 $57.82 $57.44 $57.78 $57.78 1,266,831
2024-11-20 $57.89 $57.89 $57.43 $57.78 $57.78 1,657,321
2024-11-19 $57.72 $58.13 $57.72 $58.02 $58.02 1,263,695
2024-11-18 $57.44 $57.87 $57.44 $57.86 $57.86 1,913,876
2024-11-15 $57.50 $57.52 $57.09 $57.19 $57.19 2,346,952
2024-11-14 $57.69 $57.69 $57.25 $57.28 $57.28 1,859,393
2024-11-13 $57.85 $57.94 $57.39 $57.49 $57.49 2,416,381
2024-11-12 $58.11 $58.18 $57.71 $57.97 $57.97 1,834,886
2024-11-11 $58.98 $58.98 $58.53 $58.74 $58.74 2,216,155
2024-11-08 $59.64 $59.79 $59.17 $59.38 $59.38 2,568,623
2024-11-07 $59.86 $60.20 $59.85 $60.13 $60.13 2,983,232
2024-11-06 $59.01 $59.51 $58.73 $59.37 $59.37 4,517,498
2024-11-05 $59.57 $59.93 $59.55 $59.81 $59.81 1,695,460
2024-11-04 $59.42 $59.61 $59.23 $59.28 $59.28 1,109,673
2024-11-01 $59.31 $59.51 $58.99 $59.04 $59.04 930,869
2024-10-31 $59.17 $59.17 $58.66 $58.90 $58.90 1,661,933
2024-10-30 $59.35 $59.65 $59.31 $59.39 $59.39 1,504,408
2024-10-29 $59.84 $60.00 $59.71 $59.86 $59.86 1,057,806
2024-10-28 $60.03 $60.04 $59.89 $59.91 $59.91 1,020,245
2024-10-25 $60.12 $60.29 $59.83 $59.95 $59.95 1,046,692
2024-10-24 $60.05 $60.07 $59.75 $60.03 $60.03 778,974
2024-10-23 $59.94 $60.18 $59.71 $60.01 $60.01 1,445,138
2024-10-22 $60.31 $60.43 $60.25 $60.38 $60.38 1,442,950
2024-10-21 $60.87 $60.89 $60.48 $60.74 $60.74 1,467,196
2024-10-18 $61.31 $61.37 $61.02 $61.03 $61.03 1,032,451
2024-10-17 $60.98 $61.26 $60.80 $61.08 $61.08 1,230,339
2024-10-16 $60.80 $60.83 $60.63 $60.73 $60.73 1,289,689
2024-10-15 $60.98 $60.98 $60.28 $60.35 $60.35 1,571,111
2024-10-14 $60.75 $61.02 $60.59 $60.99 $60.99 846,646
2024-10-11 $60.47 $60.86 $60.47 $60.84 $60.84 1,956,074
2024-10-10 $60.20 $60.48 $60.06 $60.45 $60.45 1,105,568
2024-10-09 $60.17 $60.53 $60.17 $60.45 $60.45 1,185,449
2024-10-08 $60.46 $60.46 $60.19 $60.34 $60.34 2,789,269
2024-10-07 $60.13 $60.22 $59.75 $59.86 $59.86 1,439,098
2024-10-04 $60.21 $60.21 $59.93 $60.17 $60.17 2,196,314
2024-10-03 $60.11 $60.38 $59.93 $60.23 $60.23 1,824,502
2024-10-02 $60.81 $60.92 $60.51 $60.71 $60.71 2,332,770
2024-10-01 $61.42 $61.42 $60.42 $60.71 $60.71 3,410,060
2024-09-30 $61.45 $61.48 $60.87 $61.11 $61.11 5,581,530
2024-09-27 $63.00 $63.00 $62.37 $62.46 $62.46 1,785,698
2024-09-26 $63.12 $63.25 $62.65 $62.99 $62.99 4,563,831
2024-09-25 $62.06 $62.28 $61.76 $61.81 $61.81 4,185,041
2024-09-24 $62.03 $62.34 $61.86 $62.30 $62.30 2,171,677
2024-09-23 $61.07 $61.36 $61.07 $61.26 $61.26 1,122,550
2024-09-20 $61.10 $61.10 $60.72 $60.94 $60.94 1,508,618
2024-09-19 $60.93 $61.24 $60.66 $61.13 $61.13 2,556,291
2024-09-18 $60.35 $60.98 $60.05 $60.10 $60.10 2,993,722
2024-09-17 $60.59 $60.59 $60.08 $60.28 $60.28 2,200,807
2024-09-16 $60.38 $60.39 $60.08 $60.32 $60.32 1,890,110
2024-09-13 $60.13 $60.31 $60.08 $60.17 $60.17 1,154,179
2024-09-12 $59.47 $59.90 $59.30 $59.90 $59.90 2,759,862
2024-09-11 $58.74 $59.30 $58.14 $59.25 $59.25 1,993,348
2024-09-10 $58.87 $59.02 $58.47 $58.90 $58.90 2,277,236
2024-09-09 $58.89 $59.22 $58.85 $59.10 $59.10 5,177,108
2024-09-06 $59.64 $59.69 $58.35 $58.41 $58.41 5,479,989
2024-09-05 $59.54 $59.82 $59.42 $59.61 $59.61 26,458,779
2024-09-04 $59.16 $59.67 $59.08 $59.30 $59.30 5,086,991
2024-09-03 $60.33 $60.33 $59.17 $59.30 $59.30 2,973,636
2024-08-30 $60.69 $60.87 $60.40 $60.66 $60.66 7,204,171
2024-08-29 $60.82 $61.01 $60.62 $60.69 $60.69 1,349,285
2024-08-28 $60.95 $61.06 $60.56 $60.79 $60.79 1,614,648
2024-08-27 $60.81 $61.06 $60.64 $61.00 $61.00 1,801,801
2024-08-26 $61.18 $61.25 $60.86 $60.93 $60.93 2,563,070
2024-08-23 $60.79 $61.36 $60.66 $61.29 $61.29 1,363,005
2024-08-22 $60.87 $60.87 $60.09 $60.16 $60.16 3,104,237
2024-08-21 $60.82 $61.17 $60.82 $61.06 $61.06 2,003,654
2024-08-20 $61.11 $61.15 $60.79 $60.94 $60.94 1,523,551
2024-08-19 $60.75 $61.18 $60.67 $61.15 $61.15 748,567
2024-08-16 $60.24 $60.53 $60.16 $60.50 $60.50 931,312
2024-08-15 $59.60 $60.04 $59.54 $59.88 $59.88 1,596,947
2024-08-14 $59.43 $59.47 $59.09 $59.35 $59.35 1,977,525
2024-08-13 $58.86 $59.39 $58.77 $59.38 $59.38 5,624,663
2024-08-12 $58.72 $58.90 $58.52 $58.71 $58.71 1,136,350
2024-08-09 $58.41 $58.70 $58.17 $58.57 $58.57 1,270,900
2024-08-08 $57.48 $58.15 $57.28 $58.12 $58.12 1,526,200
2024-08-07 $57.85 $57.86 $56.77 $56.79 $56.79 2,382,471
2024-08-06 $55.99 $56.86 $55.76 $56.34 $56.34 2,175,809
2024-08-05 $54.44 $56.39 $54.41 $56.04 $56.04 2,146,171
2024-08-02 $58.11 $58.20 $57.71 $58.02 $58.02 7,447,436
2024-08-01 $59.83 $60.04 $58.87 $59.11 $59.11 1,858,048
2024-07-31 $60.01 $60.43 $59.94 $60.22 $60.22 8,074,851
2024-07-30 $59.26 $59.27 $58.61 $58.88 $58.88 1,697,600
2024-07-29 $59.18 $59.30 $58.81 $59.03 $59.03 1,065,042
2024-07-26 $59.23 $59.35 $59.03 $59.26 $59.26 2,228,661
2024-07-25 $58.62 $59.04 $58.21 $58.58 $58.58 8,099,882
2024-07-24 $59.34 $59.40 $58.61 $58.62 $58.62 5,622,898
2024-07-23 $59.85 $59.85 $59.45 $59.49 $59.49 1,461,330
2024-07-22 $59.73 $59.87 $59.59 $59.84 $59.84 740,075
2024-07-19 $60.00 $60.03 $59.50 $59.54 $59.54 1,768,936
2024-07-18 $60.91 $61.02 $60.06 $60.19 $60.19 2,536,950
2024-07-17 $61.11 $61.11 $60.72 $60.74 $60.74 1,306,024
2024-07-16 $61.64 $61.87 $61.50 $61.86 $61.86 3,609,135
2024-07-15 $61.65 $61.70 $61.30 $61.40 $61.40 2,092,537
2024-07-12 $61.69 $62.02 $61.59 $61.84 $61.84 1,562,237
2024-07-11 $62.18 $62.18 $61.60 $61.72 $61.72 2,397,772
2024-07-10 $61.52 $61.68 $61.35 $61.64 $61.64 1,101,117
2024-07-09 $61.20 $61.25 $60.98 $61.11 $61.11 1,934,915
2024-07-08 $61.10 $61.28 $60.98 $61.05 $61.05 1,647,384
2024-07-05 $60.77 $60.88 $60.37 $60.78 $60.78 1,111,679
2024-07-03 $59.68 $60.16 $59.68 $60.11 $60.11 712,946
2024-07-02 $59.03 $59.38 $58.94 $59.35 $59.35 2,050,156
2024-07-01 $59.43 $59.52 $59.12 $59.21 $59.21 1,898,538
2024-06-28 $59.41 $59.52 $59.04 $59.20 $59.20 1,799,402
2024-06-27 $59.00 $59.16 $58.93 $59.02 $59.02 4,440,912
2024-06-26 $58.41 $58.63 $58.36 $58.56 $58.56 1,810,585
2024-06-25 $58.70 $58.75 $58.50 $58.73 $58.73 3,804,829
2024-06-24 $58.79 $59.07 $58.64 $58.64 $58.64 2,219,467
2024-06-21 $58.91 $58.95 $58.75 $58.78 $58.78 1,006,962
2024-06-20 $59.20 $59.22 $58.64 $58.93 $58.93 1,491,164
2024-06-18 $58.62 $59.06 $58.44 $58.96 $58.96 1,367,401
2024-06-17 $58.16 $58.38 $57.91 $58.30 $58.30 1,251,264
2024-06-14 $57.76 $57.99 $57.57 $57.99 $57.99 1,412,573
2024-06-13 $58.03 $58.04 $57.56 $57.80 $57.80 840,463
2024-06-12 $58.18 $58.28 $57.84 $57.94 $57.94 1,840,308
2024-06-11 $57.20 $57.22 $56.86 $57.21 $57.21 1,558,948
2024-06-10 $57.66 $57.93 $57.46 $57.88 $57.39 1,647,965
2024-06-07 $57.94 $57.94 $57.41 $57.50 $57.01 2,636,219
2024-06-06 $57.91 $58.00 $57.76 $57.95 $57.46 3,898,821
2024-06-05 $57.20 $57.57 $57.04 $57.56 $57.07 1,302,002
2024-06-04 $56.32 $56.43 $56.08 $56.37 $55.89 1,640,328
2024-06-03 $57.86 $57.86 $57.35 $57.69 $57.20 2,911,627
2024-05-31 $57.08 $57.08 $56.38 $56.90 $56.42 1,470,707
2024-05-30 $57.26 $57.40 $57.05 $57.23 $56.74 1,403,982
2024-05-29 $57.77 $57.77 $57.44 $57.48 $57.48 999,202
2024-05-28 $58.72 $58.81 $58.33 $58.48 $58.48 4,787,613
2024-05-24 $58.52 $58.68 $58.43 $58.57 $58.57 794,488
2024-05-23 $58.99 $59.00 $58.20 $58.28 $58.28 799,026
2024-05-22 $58.67 $58.78 $58.32 $58.46 $58.46 1,318,580
2024-05-21 $58.61 $58.68 $58.41 $58.53 $58.53 836,837
2024-05-20 $58.59 $58.78 $58.50 $58.70 $58.70 759,295
2024-05-17 $58.61 $58.82 $58.53 $58.80 $58.80 995,544
2024-05-16 $58.78 $58.81 $58.57 $58.61 $58.61 1,160,475
2024-05-15 $58.59 $58.81 $58.32 $58.78 $58.78 2,036,793
2024-05-14 $57.88 $58.20 $57.82 $58.19 $58.19 657,603
2024-05-13 $57.82 $57.83 $57.58 $57.64 $57.64 819,399
2024-05-10 $57.80 $57.80 $57.47 $57.51 $57.51 1,538,958
2024-05-09 $57.34 $57.48 $57.13 $57.47 $57.47 1,188,628
2024-05-08 $57.54 $57.69 $57.43 $57.61 $57.61 1,406,875
2024-05-07 $57.58 $57.66 $57.46 $57.49 $57.49 1,053,789
2024-05-06 $57.62 $57.78 $57.60 $57.78 $57.78 1,796,825
2024-05-03 $57.55 $57.70 $57.36 $57.70 $57.70 2,517,939
2024-05-02 $56.89 $57.33 $56.59 $57.22 $57.22 2,314,693
2024-05-01 $56.56 $57.06 $56.25 $56.39 $56.39 1,752,863
2024-04-30 $56.82 $56.86 $56.42 $56.42 $56.42 1,171,121
2024-04-29 $56.85 $57.12 $56.78 $57.10 $57.10 868,136
2024-04-26 $56.41 $56.55 $56.29 $56.51 $56.51 1,125,528
2024-04-25 $55.52 $56.16 $55.41 $56.10 $56.10 1,313,950
2024-04-24 $56.21 $56.22 $55.83 $56.01 $56.01 1,248,729
2024-04-23 $55.67 $56.06 $55.57 $56.02 $56.02 1,273,550
2024-04-22 $55.26 $55.75 $55.22 $55.67 $55.67 1,157,893
2024-04-19 $55.34 $55.42 $55.07 $55.18 $55.18 1,791,323
2024-04-18 $55.55 $55.80 $55.35 $55.51 $55.51 2,110,550
2024-04-17 $55.75 $55.78 $55.21 $55.38 $55.38 2,052,085
2024-04-16 $55.54 $55.70 $55.34 $55.48 $55.48 1,739,202
2024-04-15 $57.01 $57.06 $56.20 $56.25 $56.25 1,485,778
2024-04-12 $57.25 $57.37 $56.71 $56.82 $56.82 1,414,061
2024-04-11 $57.94 $58.06 $57.59 $58.00 $58.00 2,304,743
2024-04-10 $57.81 $57.82 $57.42 $57.59 $57.59 2,548,219
2024-04-09 $58.63 $58.75 $58.31 $58.58 $58.58 1,581,821
2024-04-08 $58.10 $58.30 $58.10 $58.24 $58.24 928,632
2024-04-05 $57.46 $57.95 $57.46 $57.84 $57.84 1,318,516
2024-04-04 $58.23 $58.46 $57.52 $57.58 $57.58 2,616,167
2024-04-03 $57.45 $57.90 $57.37 $57.76 $57.76 2,644,668
2024-04-02 $57.66 $57.75 $57.54 $57.64 $57.64 3,134,382
2024-04-01 $57.74 $57.85 $57.30 $57.42 $57.42 3,560,507
2024-03-28 $57.51 $57.67 $57.42 $57.57 $57.57 2,093,178
2024-03-27 $57.45 $57.51 $57.22 $57.45 $57.45 2,400,986
2024-03-26 $57.47 $57.50 $57.23 $57.23 $57.23 1,856,666
2024-03-25 $57.29 $57.45 $57.24 $57.37 $57.37 1,355,682
2024-03-22 $57.40 $57.40 $57.17 $57.23 $57.23 1,543,771
2024-03-21 $57.83 $57.83 $57.46 $57.47 $57.47 2,986,510
2024-03-20 $56.66 $57.28 $56.56 $57.24 $57.24 3,686,879
2024-03-19 $56.56 $56.69 $56.31 $56.60 $56.60 2,377,276
2024-03-18 $57.12 $57.15 $56.77 $56.81 $56.81 2,834,673
2024-03-15 $57.00 $57.00 $56.71 $56.76 $56.76 4,161,336
2024-03-14 $57.57 $57.60 $57.07 $57.23 $57.23 20,512,469
2024-03-13 $57.35 $57.36 $57.17 $57.29 $57.29 2,176,721
2024-03-12 $57.53 $57.67 $57.21 $57.65 $57.65 2,535,647
2024-03-11 $57.34 $57.34 $57.08 $57.20 $57.20 1,307,003
2024-03-08 $57.75 $57.93 $57.32 $57.39 $57.39 1,398,692
2024-03-07 $57.30 $57.59 $57.16 $57.57 $57.57 2,663,861
2024-03-06 $56.89 $57.13 $56.83 $56.98 $56.98 2,890,799
2024-03-05 $56.46 $56.53 $56.07 $56.17 $56.17 1,569,194
2024-03-04 $56.70 $56.74 $56.60 $56.64 $56.64 1,890,564
2024-03-01 $56.07 $56.56 $55.96 $56.48 $56.48 2,116,949
2024-02-29 $56.05 $56.11 $55.74 $55.84 $55.84 1,475,725
2024-02-28 $56.00 $56.00 $55.68 $55.76 $55.76 1,240,898
2024-02-27 $56.23 $56.26 $56.10 $56.17 $56.17 2,371,446
2024-02-26 $56.29 $56.29 $56.11 $56.23 $56.23 7,159,738
2024-02-23 $56.51 $56.51 $56.24 $56.43 $56.43 1,995,082
2024-02-22 $56.46 $56.61 $56.37 $56.56 $56.56 1,034,333
2024-02-21 $56.14 $56.14 $55.85 $56.09 $56.09 1,483,267
2024-02-20 $56.28 $56.45 $56.08 $56.31 $56.31 2,078,241
2024-02-16 $56.02 $56.18 $55.84 $56.01 $56.01 1,532,684
2024-02-15 $55.85 $56.02 $55.78 $56.01 $56.01 2,755,582
2024-02-14 $55.59 $55.84 $55.56 $55.79 $55.79 2,256,364
2024-02-13 $55.41 $55.41 $54.72 $54.93 $54.93 1,314,058
2024-02-12 $55.79 $56.26 $55.78 $55.98 $55.98 1,681,983
2024-02-09 $55.73 $55.85 $55.48 $55.79 $55.79 2,091,934
2024-02-08 $55.52 $55.60 $55.36 $55.52 $55.52 2,174,708
2024-02-07 $55.39 $55.71 $55.39 $55.68 $55.68 1,613,170
2024-02-06 $55.05 $55.37 $55.05 $55.36 $55.36 1,323,287
2024-02-05 $54.69 $54.84 $54.46 $54.69 $54.69 2,353,039
2024-02-02 $54.74 $54.85 $54.55 $54.80 $54.80 2,087,903
2024-02-01 $54.59 $54.72 $54.26 $54.68 $54.68 2,279,934
2024-01-31 $54.31 $54.57 $53.98 $54.06 $54.06 2,073,732
2024-01-30 $54.30 $54.38 $54.13 $54.38 $54.38 1,002,151
2024-01-29 $54.63 $54.73 $54.38 $54.68 $54.68 2,259,356
2024-01-26 $54.13 $54.39 $54.13 $54.27 $54.27 1,498,040
2024-01-25 $54.19 $54.27 $53.94 $54.06 $54.06 2,526,025
2024-01-24 $54.30 $54.34 $53.98 $54.04 $54.04 1,758,066
2024-01-23 $53.59 $53.74 $53.46 $53.74 $53.74 1,178,398
2024-01-22 $53.84 $53.94 $53.68 $53.74 $53.74 1,876,184
2024-01-19 $53.69 $53.98 $53.48 $53.95 $53.95 1,611,261
2024-01-18 $53.14 $53.30 $53.02 $53.29 $53.29 2,165,038
2024-01-17 $52.62 $52.74 $52.43 $52.70 $52.70 1,656,278
2024-01-16 $53.70 $53.77 $53.28 $53.34 $53.34 2,326,063
2024-01-12 $54.69 $54.82 $54.44 $54.55 $54.55 1,208,681
2024-01-11 $54.32 $54.38 $53.86 $54.24 $54.24 2,506,917
2024-01-10 $54.23 $54.27 $53.97 $54.12 $54.12 1,726,516
2024-01-09 $54.41 $54.42 $54.13 $54.23 $54.23 1,444,071
2024-01-08 $54.54 $55.01 $54.48 $54.99 $54.99 1,579,810
2024-01-05 $54.50 $54.87 $54.42 $54.54 $54.54 827,800
2024-01-04 $54.36 $54.58 $54.29 $54.34 $54.34 1,979,275
2024-01-03 $54.34 $54.45 $54.13 $54.30 $54.30 1,895,262
2024-01-02 $55.07 $55.12 $54.76 $54.92 $54.92 1,400,936
2023-12-29 $55.50 $55.73 $55.22 $55.41 $55.41 1,584,104
2023-12-28 $55.70 $55.73 $55.47 $55.50 $55.50 3,281,905
2023-12-27 $55.23 $55.38 $55.19 $55.35 $55.35 2,944,856
2023-12-26 $54.91 $54.98 $54.78 $54.93 $54.93 1,798,630
2023-12-22 $54.46 $54.53 $54.30 $54.45 $54.45 1,960,224
2023-12-21 $54.11 $54.33 $54.01 $54.31 $54.31 1,382,033
2023-12-20 $54.15 $54.22 $53.40 $53.42 $53.42 2,749,708
2023-12-19 $54.75 $55.00 $54.61 $54.89 $54.24 2,725,681
2023-12-18 $54.45 $54.59 $54.26 $54.52 $53.88 2,003,608
2023-12-15 $54.62 $54.67 $54.34 $54.37 $54.37 1,491,796
2023-12-14 $54.37 $54.83 $54.37 $54.69 $54.69 2,219,337
2023-12-13 $53.05 $53.93 $52.80 $53.93 $53.93 1,549,777
2023-12-12 $53.05 $53.15 $52.79 $53.14 $53.14 863,145
2023-12-11 $52.99 $53.22 $52.91 $53.21 $53.21 968,513
2023-12-08 $52.84 $53.07 $52.74 $52.99 $52.99 868,076
2023-12-07 $52.93 $53.03 $52.74 $53.01 $53.01 750,022
2023-12-06 $53.09 $53.09 $52.69 $52.72 $52.72 1,364,687
2023-12-05 $52.78 $52.84 $52.54 $52.78 $52.78 834,854
2023-12-04 $53.05 $53.14 $52.74 $52.88 $52.88 719,672
2023-12-01 $52.71 $53.36 $52.68 $53.35 $53.35 1,103,035
2023-11-30 $52.90 $52.93 $52.61 $52.88 $52.88 1,330,672
2023-11-29 $52.98 $53.11 $52.80 $52.84 $52.84 1,102,745
2023-11-28 $52.67 $53.00 $52.62 $52.91 $52.91 680,527
2023-11-27 $52.41 $52.41 $52.16 $52.33 $52.33 1,107,062
2023-11-24 $52.32 $52.42 $52.27 $52.38 $52.38 789,423
2023-11-22 $52.50 $52.59 $52.32 $52.45 $52.45 969,750
2023-11-21 $52.82 $52.83 $52.50 $52.57 $52.57 651,071
2023-11-20 $52.42 $52.83 $52.42 $52.76 $52.76 1,006,246
2023-11-17 $52.32 $52.38 $52.21 $52.31 $52.31 975,494
2023-11-16 $52.23 $52.35 $52.06 $52.24 $52.24 980,501
2023-11-15 $52.23 $52.38 $52.09 $52.18 $52.18 916,870
2023-11-14 $51.51 $52.04 $51.35 $51.98 $51.98 1,393,298
2023-11-13 $50.59 $50.74 $50.38 $50.64 $50.64 754,062
2023-11-10 $50.50 $50.88 $50.41 $50.84 $50.84 455,095
2023-11-09 $50.76 $50.82 $50.27 $50.32 $50.32 1,207,207
2023-11-08 $50.84 $50.88 $50.56 $50.69 $50.69 2,503,016
2023-11-07 $50.89 $51.05 $50.68 $51.02 $51.02 1,611,316
2023-11-06 $51.17 $51.33 $51.04 $51.16 $51.16 1,035,175
2023-11-03 $50.26 $50.78 $50.15 $50.68 $50.68 1,413,353
2023-11-02 $49.59 $49.89 $49.56 $49.89 $49.89 1,096,642
2023-11-01 $48.10 $48.89 $48.10 $48.87 $48.87 2,579,341
2023-10-31 $47.99 $48.22 $47.91 $48.21 $48.21 1,639,995
2023-10-30 $48.50 $48.62 $48.18 $48.37 $48.37 1,701,105
2023-10-27 $48.46 $48.46 $47.77 $47.86 $47.86 1,390,764
2023-10-26 $48.07 $48.15 $47.78 $48.02 $48.02 2,225,813
2023-10-25 $48.75 $48.75 $48.35 $48.41 $48.41 1,536,115
2023-10-24 $48.95 $49.06 $48.82 $49.00 $49.00 2,314,645
2023-10-23 $48.43 $48.88 $48.25 $48.66 $48.66 1,880,495
2023-10-20 $49.03 $49.13 $48.80 $48.81 $48.81 3,716,699
2023-10-19 $49.49 $49.68 $49.27 $49.32 $49.32 21,987,010
2023-10-18 $49.81 $49.81 $49.31 $49.42 $49.42 1,092,534
2023-10-17 $49.97 $50.35 $49.85 $50.13 $50.13 1,391,206
2023-10-16 $49.96 $50.22 $49.86 $50.17 $50.17 840,200
2023-10-13 $50.03 $50.11 $49.61 $49.67 $49.67 1,553,648
2023-10-12 $50.37 $50.37 $49.67 $49.86 $49.86 2,657,232
2023-10-11 $50.31 $50.42 $50.05 $50.27 $50.27 997,124
2023-10-10 $49.58 $50.04 $49.58 $49.98 $49.98 1,133,466
2023-10-09 $49.12 $49.37 $48.85 $49.37 $49.37 959,671
2023-10-06 $49.07 $49.78 $48.86 $49.68 $49.68 1,739,469
2023-10-05 $49.12 $49.18 $48.80 $49.15 $49.15 928,307
2023-10-04 $49.06 $49.12 $48.77 $48.99 $48.99 799,219
2023-10-03 $49.27 $49.49 $48.94 $49.06 $49.06 698,939
2023-10-02 $49.77 $49.83 $49.43 $49.59 $49.59 987,768
2023-09-29 $50.41 $50.41 $49.73 $49.83 $49.83 1,214,404
2023-09-28 $49.55 $50.00 $49.47 $49.93 $49.93 3,849,728
2023-09-27 $49.94 $49.96 $49.46 $49.70 $49.70 1,455,909
2023-09-26 $50.00 $50.03 $49.61 $49.68 $49.68 1,845,713
2023-09-25 $50.32 $50.45 $50.25 $50.41 $50.41 638,829
2023-09-22 $50.63 $50.78 $50.40 $50.41 $50.41 847,054
2023-09-21 $50.50 $50.50 $50.21 $50.25 $50.25 900,680
2023-09-20 $51.43 $51.57 $51.03 $51.07 $51.07 538,109
2023-09-19 $51.32 $51.32 $51.06 $51.19 $51.19 965,782
2023-09-18 $51.48 $51.51 $51.28 $51.47 $51.47 494,658
2023-09-15 $51.79 $51.82 $51.45 $51.50 $51.50 701,948
2023-09-14 $51.67 $51.79 $51.52 $51.72 $51.72 878,104
2023-09-13 $51.39 $51.44 $50.89 $51.32 $51.32 487,722
2023-09-12 $51.17 $51.35 $51.08 $51.24 $51.24 815,015
2023-09-11 $51.37 $51.49 $51.21 $51.49 $51.49 529,761
2023-09-08 $51.00 $51.09 $50.88 $50.95 $50.95 452,314
2023-09-07 $50.88 $50.88 $50.66 $50.74 $50.74 715,996
2023-09-06 $51.24 $51.34 $50.88 $50.98 $50.98 577,789
2023-09-05 $51.46 $51.52 $51.33 $51.36 $51.36 670,951
2023-09-01 $51.73 $51.93 $51.50 $51.64 $51.64 656,929
2023-08-31 $51.69 $51.69 $51.25 $51.27 $51.27 1,368,437
2023-08-30 $52.10 $52.10 $51.86 $51.93 $51.93 1,258,334
2023-08-29 $51.63 $52.13 $51.44 $52.11 $52.11 682,672
2023-08-28 $51.59 $51.68 $51.47 $51.67 $51.67 1,148,960
2023-08-25 $51.48 $51.48 $50.99 $51.37 $51.37 1,747,732
2023-08-24 $51.77 $51.77 $51.27 $51.30 $51.30 1,074,521
2023-08-23 $51.27 $51.64 $51.16 $51.60 $51.60 832,745
2023-08-22 $51.06 $51.10 $50.70 $50.77 $50.77 686,951
2023-08-21 $50.79 $50.88 $50.57 $50.86 $50.86 480,531
2023-08-18 $50.43 $50.71 $50.37 $50.66 $50.66 706,317
2023-08-17 $51.10 $51.11 $50.59 $50.64 $50.64 913,497
2023-08-16 $50.92 $51.04 $50.62 $50.65 $50.65 1,184,925
2023-08-15 $51.21 $51.21 $50.88 $50.93 $50.93 1,035,483
2023-08-14 $51.28 $51.41 $51.02 $51.40 $51.40 626,755
2023-08-11 $51.77 $51.84 $51.52 $51.58 $51.58 455,985
2023-08-10 $52.39 $52.63 $51.99 $52.05 $52.05 500,644
2023-08-09 $52.28 $52.28 $51.93 $52.12 $52.12 553,373
2023-08-08 $51.98 $51.98 $51.58 $51.94 $51.94 946,816
2023-08-07 $52.59 $52.64 $52.34 $52.53 $52.53 842,436
2023-08-04 $52.53 $52.86 $52.33 $52.41 $52.41 1,526,572
2023-08-03 $52.34 $52.39 $52.09 $52.25 $52.25 2,354,301
2023-08-02 $52.94 $52.94 $52.39 $52.50 $52.50 2,063,992
2023-08-01 $53.90 $53.91 $53.55 $53.65 $53.65 818,463
2023-07-31 $54.02 $54.11 $53.97 $54.06 $54.06 2,064,182
2023-07-28 $54.14 $54.25 $54.00 $54.19 $54.19 551,880
2023-07-27 $54.25 $54.27 $53.51 $53.58 $53.58 833,744
2023-07-26 $53.68 $54.34 $53.66 $54.23 $54.23 751,601
2023-07-25 $53.99 $54.13 $53.99 $54.07 $54.07 805,063
2023-07-24 $53.64 $53.80 $53.49 $53.75 $53.75 792,214
2023-07-21 $53.41 $53.41 $53.16 $53.21 $53.21 604,198
2023-07-20 $53.57 $53.57 $53.21 $53.28 $53.28 1,670,020
2023-07-19 $53.88 $53.89 $53.59 $53.67 $53.67 401,332
2023-07-18 $53.88 $53.95 $53.69 $53.88 $53.88 1,188,184
2023-07-17 $53.76 $53.97 $53.51 $53.95 $53.95 502,139
2023-07-14 $53.89 $53.90 $53.64 $53.69 $53.69 577,748
2023-07-13 $53.56 $53.82 $53.48 $53.77 $53.77 500,633
2023-07-12 $53.00 $53.31 $52.91 $53.26 $53.26 660,690
2023-07-11 $52.14 $52.33 $51.97 $52.31 $52.31 502,295
2023-07-10 $51.57 $51.72 $51.47 $51.69 $51.69 421,284
2023-07-07 $51.49 $51.93 $51.34 $51.72 $51.72 496,077
2023-07-06 $51.73 $51.73 $51.14 $51.33 $51.33 731,005
2023-07-05 $52.37 $52.44 $52.24 $52.27 $52.27 920,113
2023-07-03 $52.48 $52.66 $52.34 $52.53 $52.53 581,004
2023-06-30 $52.06 $52.17 $51.92 $51.98 $51.98 611,390
2023-06-29 $51.58 $51.71 $51.49 $51.68 $51.68 327,045
2023-06-28 $51.66 $51.83 $51.60 $51.77 $51.77 533,271
2023-06-27 $51.98 $52.08 $51.82 $52.05 $52.05 365,589
2023-06-26 $51.88 $51.94 $51.72 $51.77 $51.77 349,817
2023-06-23 $51.65 $51.66 $51.45 $51.57 $51.57 494,751
2023-06-22 $52.16 $52.22 $52.00 $52.19 $52.19 389,136
2023-06-21 $52.39 $52.44 $52.19 $52.37 $52.37 548,536
2023-06-20 $52.68 $52.68 $52.31 $52.44 $52.44 473,932
2023-06-16 $53.24 $53.24 $52.92 $53.01 $53.01 291,674
2023-06-15 $53.00 $53.25 $52.92 $53.24 $53.24 546,480
2023-06-14 $52.78 $53.08 $52.59 $53.00 $53.00 603,127
2023-06-13 $52.86 $52.89 $52.61 $52.78 $52.78 839,939
2023-06-12 $52.19 $52.36 $52.11 $52.35 $52.35 426,787
2023-06-09 $52.10 $52.35 $52.09 $52.19 $52.19 598,654
2023-06-08 $51.59 $51.86 $51.53 $51.85 $51.85 574,147
2023-06-07 $51.80 $51.91 $51.47 $51.53 $51.53 959,473
2023-06-06 $51.67 $52.00 $51.59 $51.98 $51.98 986,131
2023-06-05 $51.62 $51.69 $51.47 $51.64 $51.64 1,028,032
2023-06-02 $51.46 $51.69 $51.46 $51.63 $51.63 935,311
2023-06-01 $50.43 $50.99 $50.43 $50.96 $50.96 933,865
2023-05-31 $50.58 $50.58 $50.07 $50.33 $50.33 1,010,008
2023-05-30 $51.28 $51.35 $50.77 $50.89 $50.89 380,468
2023-05-26 $50.80 $51.20 $50.73 $51.19 $51.19 1,082,810
2023-05-25 $50.44 $50.44 $50.17 $50.32 $50.32 698,899
2023-05-24 $50.25 $50.30 $49.97 $50.05 $50.05 692,362
2023-05-23 $50.49 $50.51 $50.12 $50.14 $50.14 825,329
2023-05-22 $50.63 $50.72 $50.60 $50.61 $50.61 451,752
2023-05-19 $50.49 $50.49 $50.29 $50.38 $50.38 446,348
2023-05-18 $50.15 $50.28 $49.96 $50.26 $50.26 329,499
2023-05-17 $50.09 $50.28 $49.94 $50.22 $50.22 465,678
2023-05-16 $49.84 $50.01 $49.69 $49.70 $49.70 449,073
2023-05-15 $49.74 $50.03 $49.64 $50.02 $50.02 220,599
2023-05-12 $49.82 $49.86 $49.42 $49.57 $49.57 812,060
2023-05-11 $49.88 $49.90 $49.53 $49.90 $49.90 1,813,374
2023-05-10 $50.42 $50.42 $50.05 $50.33 $50.33 499,196
2023-05-09 $50.13 $50.25 $50.02 $50.20 $50.20 3,223,370
2023-05-08 $50.44 $50.44 $50.20 $50.32 $50.32 305,710
2023-05-05 $49.84 $50.37 $49.83 $50.32 $50.32 1,159,434
2023-05-04 $49.76 $49.93 $49.52 $49.67 $49.67 599,824
2023-05-03 $49.50 $49.77 $49.39 $49.43 $49.43 574,492
2023-05-02 $49.73 $49.73 $49.31 $49.45 $49.45 620,373
2023-05-01 $49.90 $50.06 $49.69 $49.75 $49.75 791,562
2023-04-28 $49.68 $49.93 $49.63 $49.90 $49.90 1,412,383
2023-04-27 $49.32 $49.71 $49.25 $49.67 $49.67 247,697
2023-04-26 $49.16 $49.22 $48.95 $48.97 $48.97 532,371
2023-04-25 $49.14 $49.16 $48.80 $48.83 $48.83 665,734
2023-04-24 $49.45 $49.65 $49.45 $49.60 $49.60 300,826
2023-04-21 $49.53 $49.68 $49.30 $49.53 $49.53 549,216
2023-04-20 $49.70 $50.01 $49.70 $49.77 $49.77 227,701
2023-04-19 $49.73 $49.79 $49.61 $49.72 $49.72 470,544
2023-04-18 $50.32 $50.37 $50.11 $50.23 $50.23 407,345
2023-04-17 $50.32 $50.33 $50.09 $50.28 $50.28 185,261
2023-04-14 $50.47 $50.60 $50.20 $50.40 $50.40 285,210
2023-04-13 $50.51 $50.68 $50.47 $50.64 $50.64 1,602,514
2023-04-12 $50.43 $50.43 $50.03 $50.07 $50.07 632,090
2023-04-11 $49.94 $50.07 $49.90 $49.99 $49.99 300,077
2023-04-10 $49.37 $49.55 $49.25 $49.55 $49.55 433,914
2023-04-06 $49.23 $49.47 $49.06 $49.37 $49.37 467,618
2023-04-05 $49.66 $49.69 $49.20 $49.36 $49.36 761,658
2023-04-04 $49.67 $49.78 $49.46 $49.63 $49.63 557,498
2023-04-03 $49.34 $49.63 $49.29 $49.62 $49.62 668,409
2023-03-31 $49.49 $49.54 $49.27 $49.33 $49.33 2,026,510
2023-03-30 $49.31 $49.38 $49.14 $49.34 $49.34 599,778
2023-03-29 $48.85 $48.94 $48.72 $48.92 $48.92 336,911
2023-03-28 $48.55 $48.68 $48.51 $48.66 $48.66 409,922
2023-03-27 $48.36 $48.49 $48.25 $48.43 $48.43 612,857
2023-03-24 $48.23 $48.54 $48.10 $48.48 $48.48 390,747
2023-03-23 $48.85 $49.11 $48.40 $48.59 $48.59 191,866
2023-03-22 $48.22 $48.96 $48.22 $48.23 $48.23 526,340
2023-03-21 $47.95 $48.09 $47.76 $47.99 $47.99 378,950
2023-03-20 $47.51 $47.69 $47.41 $47.67 $47.67 333,693
2023-03-17 $47.58 $47.60 $47.26 $47.35 $47.35 577,009
2023-03-16 $47.06 $47.70 $46.90 $47.70 $47.70 410,628
2023-03-15 $46.80 $46.95 $46.47 $46.94 $46.94 440,515
2023-03-14 $47.91 $47.93 $47.60 $47.84 $47.84 444,232
2023-03-13 $47.69 $48.19 $47.62 $47.91 $47.91 408,450
2023-03-10 $48.37 $48.57 $47.96 $48.04 $48.04 712,362
2023-03-09 $48.86 $48.95 $48.25 $48.33 $48.33 409,891
2023-03-08 $48.92 $49.18 $48.87 $49.10 $49.10 651,462
2023-03-07 $49.25 $49.32 $48.61 $48.69 $48.69 1,105,592
2023-03-06 $49.42 $49.61 $49.31 $49.35 $49.35 608,578
2023-03-03 $48.89 $49.31 $48.85 $49.28 $49.28 1,188,560
2023-03-02 $48.52 $48.78 $48.36 $48.68 $48.68 633,834
2023-03-01 $48.77 $48.85 $48.53 $48.75 $48.75 637,611
2023-02-28 $48.23 $48.32 $47.97 $48.04 $48.04 1,154,167
2023-02-27 $48.29 $48.38 $48.15 $48.21 $48.21 371,449
2023-02-24 $48.22 $48.27 $48.00 $48.15 $48.15 1,540,860
2023-02-23 $49.22 $49.33 $48.81 $49.15 $49.15 340,662
2023-02-22 $48.84 $48.87 $48.56 $48.68 $48.68 764,301
2023-02-21 $49.28 $49.35 $48.85 $48.89 $48.89 204,522
2023-02-17 $49.53 $49.63 $49.28 $49.57 $49.57 240,926
2023-02-16 $49.65 $50.00 $49.46 $49.78 $49.78 361,140
2023-02-15 $49.49 $49.74 $49.37 $49.70 $49.70 449,588
2023-02-14 $50.01 $50.43 $49.80 $50.14 $50.14 428,328
2023-02-13 $49.72 $50.14 $49.72 $50.08 $50.08 244,398
2023-02-10 $49.96 $49.96 $49.67 $49.91 $49.91 338,586
2023-02-09 $50.44 $50.45 $49.78 $49.90 $49.90 548,717
2023-02-08 $50.24 $50.29 $49.87 $50.05 $50.05 346,599
2023-02-07 $49.75 $50.08 $49.47 $49.95 $49.95 426,020
2023-02-06 $49.83 $49.89 $49.53 $49.79 $49.79 1,419,201
2023-02-03 $50.80 $51.01 $50.34 $50.47 $50.47 618,987
2023-02-02 $51.52 $51.52 $51.06 $51.23 $51.23 610,792
2023-02-01 $50.94 $51.45 $50.60 $51.31 $51.31 760,252
2023-01-31 $50.63 $50.89 $50.42 $50.87 $50.87 1,500,021
2023-01-30 $51.09 $51.25 $50.85 $50.88 $50.88 2,849,868
2023-01-27 $51.50 $51.58 $51.33 $51.47 $51.47 1,228,940
2023-01-26 $51.82 $51.86 $51.54 $51.86 $51.86 376,990
2023-01-25 $51.06 $51.48 $50.93 $51.48 $51.48 376,548
2023-01-24 $51.20 $51.48 $51.09 $51.40 $51.40 413,870
2023-01-23 $51.08 $51.59 $51.04 $51.43 $51.43 648,556
2023-01-20 $50.72 $51.10 $50.61 $51.10 $51.10 554,059
2023-01-19 $50.45 $50.67 $50.31 $50.55 $50.55 446,036
2023-01-18 $51.06 $51.07 $50.32 $50.34 $50.34 733,278
2023-01-17 $50.53 $50.65 $50.37 $50.65 $50.65 658,782
2023-01-13 $50.27 $50.69 $50.27 $50.67 $50.67 757,338
2023-01-12 $50.32 $50.72 $49.91 $50.60 $50.60 1,989,737
2023-01-11 $49.75 $50.04 $49.69 $50.01 $50.01 438,979
2023-01-10 $49.71 $49.91 $49.56 $49.90 $49.90 561,593
2023-01-09 $49.71 $50.00 $49.59 $49.59 $49.59 1,381,063
2023-01-06 $48.51 $49.18 $48.21 $49.18 $49.18 395,429
2023-01-05 $47.86 $47.98 $47.68 $47.90 $47.90 310,331
2023-01-04 $47.77 $48.15 $47.58 $48.11 $48.11 584,258
2023-01-03 $47.71 $47.94 $47.34 $47.42 $47.42 427,772
2022-12-30 $47.78 $47.93 $47.31 $47.47 $47.47 1,619,013
2022-12-29 $47.84 $48.17 $47.84 $48.04 $48.04 454,739
2022-12-28 $47.84 $47.91 $47.40 $47.45 $47.45 423,449
2022-12-27 $47.81 $48.05 $47.79 $47.92 $47.92 696,939
2022-12-23 $47.49 $47.73 $47.39 $47.67 $47.67 281,020
2022-12-22 $47.88 $47.88 $47.24 $47.64 $47.64 609,881
2022-12-21 $47.82 $48.10 $47.71 $48.07 $48.07 417,360
2022-12-20 $47.79 $48.07 $47.78 $47.94 $47.94 513,001
2022-12-19 $47.81 $47.83 $47.54 $47.69 $47.69 691,833
2022-12-16 $47.35 $47.59 $47.30 $47.41 $47.41 1,285,148
2022-12-15 $47.81 $47.82 $47.28 $47.34 $47.34 940,435
2022-12-14 $48.42 $48.65 $48.08 $48.45 $48.45 711,819
2022-12-13 $48.91 $49.00 $48.39 $48.52 $48.52 1,951,765
2022-12-12 $48.89 $49.01 $48.59 $49.01 $48.17 566,034
2022-12-09 $49.23 $49.38 $49.00 $49.03 $48.19 309,145
2022-12-08 $49.18 $49.39 $49.07 $49.18 $49.18 853,150
2022-12-07 $49.11 $49.27 $48.97 $49.16 $49.16 451,712
2022-12-06 $49.46 $49.46 $49.02 $49.13 $49.13 1,308,616
2022-12-05 $49.91 $50.01 $49.36 $49.49 $49.49 754,680
2022-12-02 $50.34 $50.50 $50.12 $50.40 $50.40 2,227,712
2022-12-01 $50.96 $51.13 $50.59 $50.81 $50.81 330,665
2022-11-30 $50.52 $51.08 $50.09 $50.96 $50.96 4,649,862
2022-11-29 $49.66 $49.84 $49.56 $49.67 $49.67 384,072
2022-11-28 $49.34 $49.57 $49.03 $49.11 $49.11 456,151
2022-11-25 $49.71 $49.71 $49.54 $49.63 $49.63 407,228
2022-11-23 $49.11 $49.55 $49.11 $49.53 $49.53 362,911
2022-11-22 $49.00 $49.21 $48.90 $49.20 $49.20 2,789,071
2022-11-21 $48.82 $48.82 $48.52 $48.78 $48.78 481,576
2022-11-18 $49.40 $49.40 $49.07 $49.31 $49.31 501,012
2022-11-17 $48.57 $49.23 $48.52 $49.23 $49.23 578,585
2022-11-16 $49.70 $49.80 $49.30 $49.37 $49.37 610,467
2022-11-15 $50.77 $50.77 $49.90 $50.25 $50.25 1,359,561
2022-11-14 $49.61 $49.98 $49.43 $49.64 $49.64 1,037,649
2022-11-11 $49.83 $50.26 $49.66 $50.16 $50.16 834,212
2022-11-10 $48.83 $49.23 $48.53 $49.20 $49.20 2,578,537
2022-11-09 $48.25 $48.43 $47.72 $47.81 $47.81 431,609
2022-11-08 $48.05 $48.46 $47.86 $48.25 $48.25 1,435,727
2022-11-07 $47.86 $47.91 $47.52 $47.70 $47.70 792,221
2022-11-04 $47.44 $47.68 $47.12 $47.63 $47.63 1,731,861
2022-11-03 $45.99 $46.44 $45.85 $46.28 $46.28 3,447,903
2022-11-02 $46.65 $47.04 $46.06 $46.09 $46.09 571,820
2022-11-01 $46.98 $46.98 $46.56 $46.78 $46.78 540,437
2022-10-31 $45.92 $46.42 $45.90 $46.37 $46.37 879,803
2022-10-28 $45.97 $46.20 $45.61 $46.20 $46.20 1,207,371
2022-10-27 $46.18 $46.47 $46.00 $46.10 $46.10 392,831
2022-10-26 $45.88 $46.44 $45.82 $46.11 $46.11 514,738
2022-10-25 $45.47 $45.95 $45.42 $45.85 $45.85 981,347
2022-10-24 $45.58 $45.68 $45.32 $45.59 $45.59 502,301
2022-10-21 $45.43 $46.36 $45.31 $46.34 $46.34 310,011
2022-10-20 $45.53 $46.12 $45.44 $45.56 $45.56 349,774
2022-10-19 $45.01 $45.35 $44.89 $45.12 $45.12 276,492
2022-10-18 $45.78 $45.90 $45.19 $45.49 $45.49 391,071
2022-10-17 $45.14 $45.59 $45.14 $45.50 $45.50 275,417
2022-10-14 $45.27 $45.27 $44.31 $44.35 $44.35 286,900
2022-10-13 $43.88 $45.35 $43.73 $45.18 $45.18 659,092
2022-10-12 $44.83 $44.93 $44.67 $44.79 $44.79 230,837
2022-10-11 $44.96 $45.22 $44.59 $44.72 $44.72 502,476
2022-10-10 $45.49 $45.51 $45.05 $45.24 $45.24 269,600
2022-10-07 $46.04 $46.04 $45.38 $45.49 $45.49 338,526
2022-10-06 $46.41 $46.65 $46.30 $46.35 $46.35 282,809
2022-10-05 $46.24 $46.68 $46.02 $46.50 $46.50 508,126
2022-10-04 $46.20 $46.72 $46.20 $46.57 $46.57 701,670
2022-10-03 $44.85 $45.45 $44.65 $45.32 $45.32 434,725
2022-09-30 $44.46 $44.84 $44.28 $44.28 $44.28 828,498
2022-09-29 $44.65 $44.67 $44.15 $44.54 $44.54 468,575
2022-09-28 $44.73 $45.45 $44.65 $45.38 $45.38 737,113
2022-09-27 $45.30 $45.47 $44.72 $44.94 $44.94 674,534
2022-09-26 $45.31 $45.42 $44.81 $44.98 $44.98 941,282
2022-09-23 $46.26 $46.26 $45.59 $45.79 $45.79 600,152
2022-09-22 $47.17 $47.31 $46.88 $47.11 $47.11 260,902
2022-09-21 $47.69 $48.08 $47.24 $47.34 $47.34 242,102
2022-09-20 $47.79 $47.97 $47.65 $47.87 $47.87 327,519
2022-09-19 $47.60 $48.12 $47.50 $48.08 $48.08 311,442
2022-09-16 $47.71 $47.96 $47.59 $47.85 $47.85 257,663
2022-09-15 $48.42 $48.57 $48.04 $48.10 $48.10 321,911
2022-09-14 $48.65 $48.90 $48.52 $48.70 $48.70 331,495
2022-09-13 $48.91 $49.08 $48.26 $48.30 $48.30 169,808
2022-09-12 $49.56 $49.89 $49.56 $49.87 $49.87 532,414
2022-09-09 $48.83 $49.17 $48.83 $49.15 $49.15 182,497
2022-09-08 $48.18 $48.54 $48.14 $48.50 $48.50 285,926
2022-09-07 $47.96 $48.58 $47.93 $48.57 $48.57 201,971
2022-09-06 $48.68 $48.68 $48.19 $48.26 $48.26 810,267
2022-09-02 $49.00 $49.26 $48.54 $48.67 $48.67 462,369
2022-09-01 $48.91 $48.91 $48.44 $48.91 $48.91 445,870
2022-08-31 $49.68 $49.79 $49.24 $49.24 $49.24 484,931
2022-08-30 $50.12 $50.14 $49.28 $49.46 $49.46 180,568
2022-08-29 $49.74 $49.98 $49.70 $49.80 $49.80 139,658
2022-08-26 $50.90 $51.09 $49.97 $50.03 $50.03 239,772
2022-08-25 $50.52 $50.92 $50.40 $50.90 $50.90 166,746
2022-08-24 $50.25 $50.50 $50.20 $50.32 $50.32 269,462
2022-08-23 $50.03 $50.58 $50.03 $50.38 $50.38 217,251
2022-08-22 $50.17 $50.18 $49.91 $49.99 $49.99 253,597
2022-08-19 $50.85 $50.87 $50.51 $50.64 $50.64 210,372
2022-08-18 $51.59 $51.59 $51.30 $51.49 $51.49 116,690
2022-08-17 $51.51 $51.82 $51.48 $51.70 $51.70 262,086
2022-08-16 $51.83 $52.01 $51.75 $51.95 $51.95 262,356
2022-08-15 $51.54 $51.86 $51.54 $51.74 $51.74 193,228
2022-08-12 $51.61 $52.07 $51.58 $52.03 $52.03 177,967
2022-08-11 $51.59 $51.88 $51.26 $51.33 $51.33 365,591
2022-08-10 $51.04 $51.43 $51.01 $51.37 $51.37 163,178
2022-08-09 $50.61 $50.73 $50.39 $50.50 $50.50 300,971
2022-08-08 $50.61 $50.79 $50.47 $50.61 $50.61 265,194
2022-08-05 $50.00 $50.39 $49.98 $50.28 $50.28 239,254
2022-08-04 $49.89 $50.19 $49.89 $50.11 $50.11 248,606
2022-08-03 $49.70 $49.99 $49.48 $49.95 $49.95 401,726
2022-08-02 $49.56 $49.91 $49.43 $49.53 $49.53 1,121,531
2022-08-01 $49.57 $50.10 $49.53 $49.74 $49.74 219,430
2022-07-29 $49.52 $50.00 $49.47 $50.00 $50.00 316,911
2022-07-28 $49.40 $49.77 $49.12 $49.76 $49.76 462,094
2022-07-27 $48.65 $49.30 $48.55 $49.22 $49.22 352,834
2022-07-26 $48.33 $48.45 $48.02 $48.11 $48.11 326,345
2022-07-25 $48.45 $48.61 $48.41 $48.55 $48.55 233,383
2022-07-22 $48.61 $48.77 $48.21 $48.38 $48.38 250,009
2022-07-21 $48.17 $48.66 $48.17 $48.66 $48.66 418,734
2022-07-20 $47.91 $48.06 $47.71 $47.91 $47.91 686,655
2022-07-19 $47.76 $48.08 $47.75 $48.05 $48.05 251,909
2022-07-18 $47.56 $47.65 $47.03 $47.09 $47.09 190,433
2022-07-15 $46.72 $47.04 $46.49 $46.98 $46.98 527,714
2022-07-14 $46.08 $46.42 $45.71 $46.35 $46.35 685,355
2022-07-13 $46.09 $46.86 $46.09 $46.67 $46.67 1,577,765
2022-07-12 $46.62 $46.95 $46.57 $46.68 $46.68 569,602
2022-07-11 $46.91 $47.03 $46.65 $46.81 $46.81 232,679
2022-07-08 $47.40 $47.79 $47.29 $47.64 $47.64 247,884
2022-07-07 $47.19 $47.70 $47.19 $47.47 $47.47 523,966
2022-07-06 $46.42 $46.70 $46.17 $46.58 $46.58 559,082
2022-07-05 $46.16 $46.63 $45.97 $46.62 $46.62 276,009
2022-07-01 $46.92 $47.13 $46.63 $47.13 $47.13 396,767
2022-06-30 $47.21 $47.85 $47.08 $47.76 $47.76 1,790,997
2022-06-29 $48.19 $48.44 $47.98 $48.05 $48.05 406,943
2022-06-28 $48.88 $48.96 $48.18 $48.22 $48.22 652,987
2022-06-27 $48.64 $48.83 $48.48 $48.64 $48.64 882,703
2022-06-24 $47.92 $48.66 $47.92 $48.66 $48.66 677,003
2022-06-23 $47.74 $47.81 $47.30 $47.62 $47.62 588,775
2022-06-22 $47.89 $48.25 $47.78 $47.91 $47.91 366,376
2022-06-21 $48.91 $49.07 $48.84 $48.89 $48.89 241,625
2022-06-17 $48.33 $48.62 $48.12 $48.41 $48.41 357,357
2022-06-16 $48.48 $48.74 $48.20 $48.51 $48.51 371,550
2022-06-15 $49.52 $50.29 $49.14 $49.92 $49.92 293,185
2022-06-14 $49.54 $49.63 $49.13 $49.38 $49.38 270,112
2022-06-13 $49.57 $49.65 $49.00 $49.16 $49.16 552,733
2022-06-10 $51.07 $51.10 $50.62 $50.73 $50.73 319,551
2022-06-09 $52.36 $52.37 $51.53 $51.59 $51.59 883,300
2022-06-08 $53.30 $53.41 $52.91 $53.01 $52.49 898,991
2022-06-07 $53.06 $53.49 $53.06 $53.46 $52.94 239,993
2022-06-06 $54.23 $54.35 $53.47 $53.52 $53.00 609,831
2022-06-03 $54.13 $54.13 $53.65 $53.75 $53.23 275,030
2022-06-02 $54.20 $54.76 $53.93 $54.70 $54.17 477,424
2022-06-01 $54.66 $54.67 $53.83 $54.03 $53.50 379,731
2022-05-31 $54.93 $54.94 $54.36 $54.43 $53.90 281,710
2022-05-27 $53.62 $53.99 $53.62 $53.98 $53.45 425,628
2022-05-26 $52.47 $53.22 $52.47 $53.09 $52.57 285,500
2022-05-25 $52.04 $52.84 $52.02 $52.75 $52.24 155,739
2022-05-24 $52.45 $52.64 $51.95 $52.50 $51.99 158,410
2022-05-23 $52.93 $53.22 $52.74 $53.07 $52.55 345,720
2022-05-20 $52.82 $52.89 $51.86 $52.57 $52.06 603,733
2022-05-19 $51.72 $52.50 $51.72 $52.31 $51.80 467,374
2022-05-18 $52.70 $52.74 $51.62 $51.72 $51.22 273,843
2022-05-17 $52.80 $52.88 $52.53 $52.88 $52.37 227,107
2022-05-16 $51.52 $51.91 $51.51 $51.70 $51.20 322,673
2022-05-13 $51.37 $51.99 $51.29 $51.99 $51.48 464,087
2022-05-12 $50.80 $51.25 $50.44 $50.86 $50.36 932,609
2022-05-11 $52.03 $52.27 $51.40 $51.50 $51.00 422,863
2022-05-10 $52.33 $52.47 $51.53 $51.81 $51.31 350,323
2022-05-09 $52.47 $52.53 $51.81 $51.89 $51.38 356,028
2022-05-06 $53.40 $53.56 $52.84 $53.30 $52.78 333,757
2022-05-05 $54.51 $54.51 $53.14 $53.58 $53.06 463,638
2022-05-04 $54.27 $55.42 $53.97 $55.40 $54.86 414,532
2022-05-03 $54.53 $54.63 $54.34 $54.60 $54.07 492,721
2022-05-02 $54.52 $54.52 $53.71 $54.38 $53.85 331,422
2022-04-29 $55.22 $55.44 $54.43 $54.50 $53.97 232,940
2022-04-28 $54.71 $55.21 $54.21 $55.08 $54.54 388,453
2022-04-27 $54.22 $54.53 $53.98 $54.27 $53.74 294,277
2022-04-26 $54.91 $55.01 $54.05 $54.08 $53.55 468,723
2022-04-25 $54.96 $55.32 $54.62 $55.29 $54.75 451,492
2022-04-22 $56.15 $56.22 $55.39 $55.40 $54.86 543,567
2022-04-21 $57.21 $57.22 $56.11 $56.21 $55.66 230,771
2022-04-20 $57.08 $57.08 $56.74 $56.96 $56.41 453,577
2022-04-19 $56.45 $56.72 $56.29 $56.68 $56.13 398,935
2022-04-18 $56.74 $57.14 $56.74 $56.91 $56.36 268,505
2022-04-14 $57.60 $57.60 $56.92 $56.97 $56.42 284,487
2022-04-13 $57.37 $57.83 $57.37 $57.81 $57.25 631,460
2022-04-12 $57.68 $57.72 $57.04 $57.13 $56.57 850,031
2022-04-11 $57.64 $57.64 $57.22 $57.28 $56.72 188,483
2022-04-08 $57.84 $57.93 $57.56 $57.65 $57.08 183,635
2022-04-07 $57.58 $57.89 $57.36 $57.70 $57.14 243,028
2022-04-06 $58.26 $58.26 $57.65 $57.95 $57.39 415,691
2022-04-05 $59.19 $59.19 $58.34 $58.46 $57.89 279,762
2022-04-04 $59.23 $59.40 $59.09 $59.38 $58.80 273,767
2022-04-01 $58.69 $58.72 $58.32 $58.67 $58.10 399,748
2022-03-31 $58.46 $58.58 $58.16 $58.18 $57.61 600,862
2022-03-30 $58.79 $58.92 $58.50 $58.62 $58.05 520,715
2022-03-29 $58.88 $58.93 $58.53 $58.89 $58.32 497,690
2022-03-28 $57.78 $58.00 $57.56 $57.98 $57.42 232,333
2022-03-25 $58.01 $58.12 $57.64 $57.99 $57.43 320,495
2022-03-24 $57.84 $58.25 $57.67 $58.15 $57.58 276,416
2022-03-23 $57.57 $57.90 $57.45 $57.50 $56.94 556,864
2022-03-22 $57.59 $57.92 $57.59 $57.83 $57.27 478,027
2022-03-21 $57.36 $57.48 $57.10 $57.38 $56.82 472,872
2022-03-18 $57.12 $57.87 $56.96 $57.79 $57.23 299,920
2022-03-17 $57.19 $57.65 $57.07 $57.62 $57.06 548,182
2022-03-16 $56.18 $57.19 $56.05 $57.16 $56.60 925,869
2022-03-15 $54.77 $55.41 $54.66 $55.34 $54.80 929,210
2022-03-14 $55.58 $55.72 $54.84 $55.06 $54.52 657,597
2022-03-11 $56.24 $56.34 $55.20 $55.28 $54.74 230,774
2022-03-10 $55.91 $56.00 $55.51 $55.89 $55.35 191,515
2022-03-09 $55.83 $56.47 $55.59 $56.35 $55.80 155,391
2022-03-08 $54.45 $55.24 $54.22 $54.70 $54.17 368,048
2022-03-07 $55.59 $55.59 $54.03 $54.12 $53.59 635,924
2022-03-04 $56.21 $56.44 $55.79 $56.07 $55.52 560,621
2022-03-03 $58.00 $58.00 $57.03 $57.27 $56.71 472,435
2022-03-02 $57.50 $57.99 $57.21 $57.93 $57.37 806,092
2022-03-01 $57.99 $58.42 $57.14 $57.50 $56.94 309,923
2022-02-28 $58.08 $58.67 $57.73 $58.66 $58.09 736,475
2022-02-25 $58.63 $59.29 $58.44 $59.25 $58.67 1,228,817
2022-02-24 $56.63 $58.26 $56.25 $58.06 $57.49 604,926
2022-02-23 $60.56 $60.56 $59.51 $59.57 $58.99 185,928
2022-02-22 $60.36 $60.62 $59.91 $60.34 $59.75 529,413
2022-02-18 $61.14 $61.24 $60.74 $60.91 $60.32 375,465
2022-02-17 $61.63 $61.63 $61.07 $61.10 $60.51 333,125
2022-02-16 $61.53 $62.19 $61.42 $61.95 $61.35 264,696
2022-02-15 $61.14 $61.64 $61.02 $61.54 $60.94 291,469
2022-02-14 $60.51 $60.51 $59.95 $60.27 $59.68 570,001
2022-02-11 $61.40 $61.63 $60.44 $60.56 $59.97 261,740
2022-02-10 $61.29 $61.99 $61.15 $61.19 $60.59 337,204
2022-02-09 $61.32 $61.66 $61.25 $61.65 $61.05 504,782
2022-02-08 $60.40 $60.94 $60.36 $60.91 $60.32 177,116
2022-02-07 $60.26 $60.69 $60.17 $60.45 $59.86 471,110
2022-02-04 $60.04 $60.57 $59.89 $60.35 $59.76 250,386
2022-02-03 $60.23 $60.41 $60.06 $60.22 $59.63 394,841
2022-02-02 $61.11 $61.17 $60.68 $61.07 $60.48 445,268
2022-02-01 $60.82 $60.95 $60.31 $60.92 $60.33 1,160,045
2022-01-31 $59.77 $60.69 $59.67 $60.62 $60.03 374,030
2022-01-28 $59.03 $59.18 $58.47 $59.17 $58.59 202,285
2022-01-27 $59.36 $59.37 $58.55 $58.58 $58.01 653,103
2022-01-26 $59.95 $60.11 $58.90 $59.08 $58.50 341,448
2022-01-25 $59.44 $59.88 $58.94 $59.62 $59.04 368,547
2022-01-24 $59.49 $59.59 $58.19 $59.56 $58.98 1,100,047
2022-01-21 $61.01 $61.04 $60.36 $60.37 $59.78 410,327
2022-01-20 $61.65 $62.00 $61.04 $61.09 $60.50 334,512
2022-01-19 $61.61 $61.61 $61.32 $61.33 $60.73 299,653
2022-01-18 $61.48 $61.48 $60.99 $61.03 $60.44 373,037
2022-01-14 $62.15 $62.32 $61.95 $62.21 $61.60 442,282
2022-01-13 $62.99 $63.04 $62.45 $62.54 $61.93 389,249
2022-01-12 $62.61 $62.93 $62.52 $62.89 $62.28 750,167
2022-01-11 $61.46 $62.12 $61.30 $62.09 $61.49 386,137
2022-01-10 $60.90 $60.94 $60.47 $60.87 $60.28 346,408
2022-01-07 $60.82 $60.98 $60.47 $60.92 $60.33 276,683
2022-01-06 $60.61 $60.81 $60.40 $60.61 $60.02 496,722
2022-01-05 $61.34 $61.48 $60.50 $60.53 $59.94 305,848
2022-01-04 $61.32 $61.59 $61.23 $61.34 $60.74 248,222
2022-01-03 $61.04 $61.19 $60.82 $61.15 $60.55 328,811
2021-12-31 $60.78 $60.98 $60.60 $60.63 $60.04 205,466
2021-12-30 $60.69 $60.81 $60.62 $60.72 $60.13 322,770
2021-12-29 $60.77 $60.80 $60.55 $60.69 $60.06 429,177
2021-12-28 $60.89 $60.94 $60.71 $60.72 $60.09 280,069
2021-12-27 $60.44 $60.71 $60.38 $60.68 $60.05 380,980
2021-12-23 $60.16 $60.34 $59.99 $60.25 $59.62 338,969
2021-12-22 $59.60 $60.06 $59.52 $60.05 $59.42 252,417
2021-12-21 $59.30 $59.56 $59.15 $59.54 $58.92 566,282
2021-12-20 $58.81 $58.96 $58.54 $58.88 $58.27 246,645
2021-12-17 $59.67 $59.75 $59.38 $59.51 $58.89 470,350
2021-12-16 $59.81 $60.04 $59.51 $59.73 $59.11 1,498,054
2021-12-15 $59.25 $59.67 $58.82 $59.57 $58.95 1,002,598
2021-12-14 $59.18 $59.37 $58.92 $59.15 $58.53 426,438
2021-12-13 $59.74 $59.80 $59.18 $59.20 $58.58 171,174
2021-12-10 $60.96 $60.96 $60.76 $60.92 $59.50 839,363
2021-12-09 $61.00 $61.02 $60.78 $60.85 $59.43 203,836
2021-12-08 $61.16 $61.38 $61.04 $61.34 $59.91 556,230
2021-12-07 $60.95 $61.26 $60.94 $61.20 $59.77 857,272
2021-12-06 $60.26 $60.41 $59.96 $60.30 $58.89 558,318
2021-12-03 $60.64 $60.64 $59.83 $60.15 $58.75 441,650
2021-12-02 $60.37 $60.79 $60.37 $60.64 $59.22 330,635
2021-12-01 $60.24 $60.62 $59.49 $59.53 $58.14 135,928
2021-11-30 $59.18 $59.51 $58.62 $59.00 $57.62 360,451
2021-11-29 $59.42 $59.43 $58.90 $59.14 $57.76 500,937
2021-11-26 $59.01 $59.19 $58.32 $58.54 $57.17 221,629
2021-11-24 $60.55 $60.75 $60.44 $60.66 $59.24 250,500
2021-11-23 $60.84 $61.06 $60.63 $61.00 $59.58 231,590
2021-11-22 $61.15 $61.29 $60.70 $60.70 $59.28 223,358
2021-11-19 $61.38 $61.44 $61.15 $61.18 $59.75 306,023
2021-11-18 $61.42 $61.51 $61.18 $61.48 $60.04 143,382
2021-11-17 $61.90 $61.93 $61.57 $61.65 $60.21 135,062
2021-11-16 $61.93 $61.98 $61.74 $61.84 $60.40 148,490
2021-11-15 $62.41 $62.41 $62.10 $62.12 $60.67 341,201
2021-11-12 $62.20 $62.27 $62.04 $62.19 $60.74 799,302
2021-11-11 $62.00 $62.26 $61.96 $62.00 $60.55 815,424
2021-11-10 $61.98 $62.22 $61.39 $61.49 $60.05 1,311,391
2021-11-09 $62.43 $62.47 $61.98 $62.07 $60.62 229,445
2021-11-08 $62.02 $62.31 $62.02 $62.24 $60.79 139,522
2021-11-05 $61.67 $61.73 $61.47 $61.68 $60.24 120,895
2021-11-04 $61.31 $61.35 $61.00 $61.25 $59.82 391,607
2021-11-03 $60.97 $61.46 $60.78 $61.38 $59.95 196,186
2021-11-02 $61.14 $61.34 $61.09 $61.22 $59.79 283,497
2021-11-01 $60.97 $61.17 $60.93 $61.16 $59.73 135,943
2021-10-29 $60.83 $60.86 $60.50 $60.79 $59.37 319,696
2021-10-28 $61.33 $61.54 $61.33 $61.50 $60.06 238,808
2021-10-27 $61.86 $61.89 $61.50 $61.56 $60.12 174,009
2021-10-26 $62.27 $62.28 $61.90 $62.00 $60.55 143,816
2021-10-25 $61.68 $61.86 $61.48 $61.82 $60.38 596,410
2021-10-22 $61.43 $61.61 $61.01 $61.30 $59.87 108,393
2021-10-21 $61.67 $61.67 $61.19 $61.45 $60.02 1,350,939
2021-10-20 $62.20 $62.26 $62.00 $62.16 $60.71 513,825
2021-10-19 $62.03 $62.30 $61.97 $62.21 $60.76 373,362
2021-10-18 $61.73 $61.97 $61.59 $61.88 $60.44 90,283
2021-10-15 $61.90 $62.18 $61.75 $62.12 $60.67 200,809
2021-10-14 $61.46 $61.54 $61.30 $61.52 $60.08 390,571
2021-10-13 $60.72 $61.02 $60.56 $60.98 $59.56 149,016
2021-10-12 $60.53 $60.56 $60.30 $60.31 $58.90 148,016
2021-10-11 $60.82 $61.02 $60.60 $60.61 $59.20 145,034
2021-10-08 $60.80 $60.80 $60.52 $60.69 $59.27 272,825
2021-10-07 $60.58 $60.90 $60.53 $60.71 $59.29 272,989
2021-10-06 $59.80 $60.18 $59.44 $60.07 $58.67 308,068
2021-10-05 $60.38 $60.74 $60.31 $60.51 $59.10 368,931
2021-10-04 $60.70 $60.70 $59.93 $60.17 $58.77 282,912
2021-10-01 $60.67 $60.98 $60.34 $60.88 $59.46 307,615
2021-09-30 $61.04 $61.09 $60.54 $60.64 $59.22 5,007,247
2021-09-29 $60.79 $60.82 $60.34 $60.36 $58.95 303,795
2021-09-28 $61.35 $61.35 $60.64 $60.88 $59.46 957,356
2021-09-27 $61.79 $62.06 $61.60 $61.95 $60.50 380,551
2021-09-24 $61.76 $61.86 $61.67 $61.73 $60.29 357,222
2021-09-23 $62.01 $62.31 $61.94 $62.18 $60.73 541,843
2021-09-22 $61.30 $61.88 $61.30 $61.48 $60.04 259,917
2021-09-21 $60.91 $61.03 $60.65 $60.88 $59.46 341,258
2021-09-20 $60.53 $60.79 $60.01 $60.48 $59.07 652,687
2021-09-17 $62.12 $62.14 $61.64 $61.77 $60.33 120,768
2021-09-16 $62.37 $62.42 $62.04 $62.37 $60.91 184,409
2021-09-15 $62.75 $62.98 $62.59 $62.97 $61.50 135,270
2021-09-14 $62.92 $62.92 $62.49 $62.60 $61.14 122,181
2021-09-13 $62.66 $62.86 $62.51 $62.78 $61.31 203,661
2021-09-10 $62.78 $62.80 $62.31 $62.37 $60.91 107,202
2021-09-09 $62.32 $62.53 $62.11 $62.41 $60.95 423,578
2021-09-08 $62.71 $62.71 $62.16 $62.28 $60.83 83,143
2021-09-07 $63.11 $63.31 $63.09 $63.19 $61.71 123,304
2021-09-03 $63.34 $63.56 $63.31 $63.52 $62.04 122,685
2021-09-02 $63.17 $63.25 $62.86 $62.99 $61.52 108,619
2021-09-01 $62.95 $63.36 $62.95 $63.20 $61.72 157,335
2021-08-31 $62.99 $63.02 $62.80 $62.90 $61.43 223,003
2021-08-30 $62.31 $62.36 $62.08 $62.20 $60.75 136,331
2021-08-27 $61.45 $62.08 $61.34 $62.08 $60.63 396,847
2021-08-26 $61.18 $61.19 $60.78 $60.99 $59.57 135,620
2021-08-25 $61.20 $61.52 $61.15 $61.45 $60.02 103,715
2021-08-24 $60.85 $61.23 $60.83 $61.07 $59.64 229,779
2021-08-23 $60.20 $60.51 $60.14 $60.38 $58.97 323,608
2021-08-20 $59.20 $59.73 $59.11 $59.68 $58.29 248,077
2021-08-19 $59.33 $59.77 $59.24 $59.63 $58.24 376,496
2021-08-18 $60.73 $60.97 $60.39 $60.39 $58.98 237,201
2021-08-17 $60.59 $60.72 $60.18 $60.47 $59.06 2,206,285
2021-08-16 $61.16 $61.24 $60.96 $61.17 $59.74 728,671
2021-08-13 $61.25 $61.39 $61.00 $61.35 $59.92 804,538
2021-08-12 $61.64 $61.64 $61.24 $61.43 $60.00 686,730
2021-08-11 $61.86 $61.89 $61.60 $61.84 $60.40 419,804
2021-08-10 $61.74 $61.79 $61.60 $61.65 $60.21 197,726
2021-08-09 $62.11 $62.11 $61.87 $61.90 $60.46 176,168
2021-08-06 $62.14 $62.14 $61.85 $61.97 $60.52 233,647
2021-08-05 $62.48 $62.63 $62.40 $62.41 $60.95 132,016
2021-08-04 $62.43 $62.60 $62.17 $62.32 $60.87 204,423
2021-08-03 $61.72 $62.25 $61.53 $62.20 $60.75 173,766
2021-08-02 $61.48 $61.82 $61.36 $61.37 $59.94 146,448
2021-07-30 $61.33 $61.59 $61.09 $61.13 $59.70 75,019
2021-07-29 $61.83 $62.01 $61.77 $61.97 $60.52 195,123
2021-07-28 $61.10 $61.42 $60.77 $61.41 $59.98 186,093
2021-07-27 $60.88 $60.88 $60.31 $60.76 $59.34 258,801
2021-07-26 $60.76 $61.23 $60.72 $61.23 $59.80 745,452
2021-07-23 $61.18 $61.18 $60.89 $61.17 $59.74 101,351
2021-07-22 $61.29 $61.29 $60.95 $61.28 $59.85 229,093
2021-07-21 $60.52 $61.07 $60.38 $61.07 $59.64 27,872
2021-07-20 $60.11 $60.94 $60.07 $60.83 $59.41 783,731
2021-07-19 $60.40 $60.50 $59.94 $60.27 $58.86 192,757
2021-07-16 $62.09 $62.09 $61.35 $61.46 $60.03 703,416
2021-07-15 $62.05 $62.17 $61.86 $61.92 $60.47 132,294
2021-07-14 $62.22 $62.22 $61.93 $62.08 $60.63 48,317
2021-07-13 $61.61 $61.97 $61.53 $61.55 $60.11 74,283
2021-07-12 $61.68 $61.98 $61.45 $61.81 $60.37 86,954
2021-07-09 $61.41 $61.74 $61.38 $61.70 $60.26 61,474
2021-07-08 $60.96 $61.16 $60.76 $61.00 $59.58 76,166
2021-07-07 $62.12 $62.13 $61.54 $61.93 $60.48 59,849
2021-07-06 $62.25 $62.25 $61.63 $61.81 $60.37 29,832
2021-07-02 $62.26 $62.52 $62.11 $62.52 $61.06 52,081
2021-07-01 $62.36 $62.39 $61.88 $62.10 $60.65 30,375
2021-06-30 $62.32 $62.45 $62.20 $62.38 $60.92 31,451
2021-06-29 $62.45 $62.50 $62.26 $62.49 $61.03 76,073
2021-06-28 $62.65 $62.70 $62.49 $62.70 $61.24 35,269
2021-06-25 $62.90 $62.98 $62.64 $62.76 $61.30 106,353
2021-06-24 $62.50 $62.70 $62.46 $62.63 $61.17 67,983
2021-06-23 $62.26 $62.49 $62.06 $62.12 $60.67 86,974
2021-06-22 $61.70 $62.05 $61.43 $62.03 $60.58 60,652
2021-06-21 $61.76 $62.15 $61.54 $62.12 $60.67 47,524
2021-06-18 $61.87 $61.96 $61.61 $61.63 $60.19 51,280
2021-06-17 $62.59 $62.76 $62.15 $62.18 $60.73 132,650
2021-06-16 $63.33 $63.49 $62.32 $62.54 $61.08 97,801
2021-06-15 $63.25 $63.28 $63.05 $63.16 $61.69 77,058
2021-06-14 $63.34 $63.52 $63.25 $63.40 $61.92 84,738
2021-06-11 $63.33 $63.33 $63.00 $63.17 $61.70 95,536
2021-06-10 $63.18 $63.43 $63.09 $63.34 $61.86 82,895
2021-06-09 $63.09 $63.22 $63.04 $63.04 $61.32 69,344
2021-06-08 $63.39 $63.39 $63.08 $63.20 $61.48 578,769
2021-06-07 $63.51 $63.55 $63.29 $63.50 $61.77 80,513
2021-06-04 $63.36 $63.74 $63.36 $63.69 $61.95 93,989
2021-06-03 $63.11 $63.24 $62.94 $63.05 $61.33 1,087,845
2021-06-02 $63.10 $63.54 $63.10 $63.54 $61.81 46,947
2021-06-01 $63.31 $63.33 $63.10 $63.25 $61.52 122,451
2021-05-28 $61.93 $62.32 $61.93 $62.22 $60.52 132,650
2021-05-27 $61.51 $61.62 $61.42 $61.51 $59.83 74,020
2021-05-26 $61.24 $61.54 $61.20 $61.51 $59.83 86,574
2021-05-25 $61.22 $61.28 $61.00 $61.04 $59.37 127,529
2021-05-24 $60.56 $60.97 $60.50 $60.76 $59.10 87,407
2021-05-21 $60.80 $60.80 $60.15 $60.24 $58.60 346,055
2021-05-20 $60.39 $60.72 $60.39 $60.66 $59.00 298,359
2021-05-19 $59.93 $60.68 $59.91 $60.39 $58.74 58,270
2021-05-18 $60.77 $61.03 $60.73 $60.78 $59.12 58,423
2021-05-17 $59.67 $59.89 $59.44 $59.87 $58.24 55,412
2021-05-14 $60.00 $60.40 $59.93 $60.31 $58.66 64,295
2021-05-13 $59.34 $59.66 $59.13 $59.44 $57.82 1,187,331
2021-05-12 $59.75 $59.82 $58.82 $58.82 $57.22 54,513
2021-05-11 $60.54 $61.06 $60.19 $61.06 $59.39 98,603
2021-05-10 $62.28 $62.28 $61.57 $61.59 $59.91 45,172
2021-05-07 $61.80 $62.42 $61.79 $62.13 $60.43 60,476
2021-05-06 $60.86 $61.30 $60.83 $61.30 $59.63 250,487
2021-05-05 $60.27 $60.49 $60.21 $60.41 $58.76 29,499
2021-05-04 $60.03 $60.08 $59.58 $59.97 $58.33 39,732
2021-05-03 $60.46 $60.70 $60.26 $60.54 $58.89 30,865
2021-04-30 $60.88 $60.91 $60.36 $60.42 $58.77 54,972
2021-04-29 $61.74 $61.74 $61.21 $61.61 $59.93 37,831
2021-04-28 $61.50 $61.80 $61.23 $61.58 $59.90 107,710
2021-04-27 $61.33 $61.45 $61.08 $61.11 $59.44 25,905
2021-04-26 $61.22 $61.40 $61.17 $61.33 $59.66 74,170
2021-04-23 $60.58 $60.81 $60.54 $60.74 $59.08 370,884
2021-04-22 $60.56 $60.56 $59.91 $60.05 $58.41 139,955
2021-04-21 $59.93 $60.54 $59.84 $60.54 $58.89 114,952
2021-04-20 $60.64 $60.65 $60.13 $60.28 $58.64 303,195
2021-04-19 $60.89 $60.89 $60.55 $60.64 $58.99 46,697
2021-04-16 $60.92 $61.09 $60.74 $60.97 $59.31 48,551
2021-04-15 $60.96 $60.97 $60.68 $60.92 $59.26 45,809
2021-04-14 $60.00 $60.46 $60.00 $60.18 $58.53 31,517
2021-04-13 $59.47 $59.95 $59.47 $59.78 $58.15 91,643
2021-04-12 $59.80 $59.80 $59.22 $59.35 $57.73 97,976
2021-04-09 $59.83 $59.96 $59.80 $59.90 $58.27 27,337
2021-04-08 $60.26 $60.47 $60.17 $60.26 $58.62 68,347
2021-04-07 $59.96 $60.10 $59.75 $59.82 $58.19 34,614
2021-04-06 $60.12 $60.42 $60.12 $60.28 $58.64 34,863
2021-04-05 $60.26 $60.31 $59.88 $60.14 $58.50 266,705
2021-04-01 $59.68 $60.00 $59.68 $59.81 $58.18 341,449
2021-03-31 $59.06 $59.52 $59.06 $59.46 $57.84 51,003
2021-03-30 $58.99 $59.10 $58.79 $59.01 $57.40 69,764
2021-03-29 $58.84 $59.12 $58.65 $58.95 $57.34 43,549
2021-03-26 $58.49 $59.24 $58.45 $59.24 $57.62 305,924
2021-03-25 $57.69 $57.98 $57.43 $57.95 $56.37 35,857
2021-03-24 $58.13 $58.22 $57.60 $57.63 $56.06 39,523
2021-03-23 $58.59 $58.70 $58.10 $58.22 $56.63 37,684
2021-03-22 $58.95 $59.37 $58.81 $59.22 $57.60 35,377
2021-03-19 $58.76 $59.31 $58.66 $59.24 $57.62 146,318
2021-03-18 $59.24 $59.35 $58.58 $58.66 $57.06 43,862
2021-03-17 $59.24 $60.06 $58.95 $59.93 $58.29 42,309
2021-03-16 $59.94 $60.07 $59.71 $59.90 $58.27 177,068
2021-03-15 $59.50 $59.82 $59.26 $59.81 $58.18 53,117
2021-03-12 $59.28 $59.46 $59.11 $59.42 $57.80 39,710
2021-03-11 $59.95 $60.21 $59.58 $60.21 $58.57 82,078
2021-03-10 $58.79 $58.88 $58.37 $58.82 $57.22 74,035
2021-03-09 $58.12 $58.93 $58.12 $58.67 $57.07 46,748
2021-03-08 $58.20 $58.52 $57.79 $57.79 $56.21 74,130
2021-03-05 $59.02 $59.02 $58.21 $58.97 $57.36 35,616
2021-03-04 $59.12 $59.56 $57.99 $58.21 $56.62 70,929
2021-03-03 $59.12 $59.48 $58.87 $59.13 $57.52 92,242
2021-03-02 $58.88 $59.36 $58.82 $59.10 $57.49 40,669
2021-03-01 $58.90 $59.60 $58.90 $59.33 $57.71 60,169
2021-02-26 $58.50 $58.50 $57.59 $57.95 $56.37 86,958
2021-02-25 $60.08 $60.27 $58.67 $58.75 $57.14 67,153
2021-02-24 $59.26 $60.06 $59.25 $60.05 $58.41 56,693
2021-02-23 $59.39 $60.04 $59.11 $59.94 $58.30 44,903
2021-02-22 $59.49 $60.10 $59.47 $59.47 $57.85 57,045
2021-02-19 $60.86 $61.10 $60.64 $60.79 $59.13 70,807
2021-02-18 $60.28 $60.50 $59.99 $60.39 $58.74 65,108
2021-02-17 $60.81 $60.99 $60.53 $60.97 $59.31 47,657
2021-02-16 $61.41 $61.44 $61.04 $61.12 $59.45 54,347
2021-02-12 $60.74 $61.10 $60.61 $60.99 $59.33 75,888
2021-02-11 $60.78 $61.04 $60.66 $60.85 $59.19 72,022
2021-02-10 $60.66 $60.74 $60.16 $60.41 $58.76 72,270
2021-02-09 $59.96 $60.43 $59.92 $60.37 $58.72 48,195
2021-02-08 $59.64 $60.15 $59.64 $60.15 $58.51 54,609
2021-02-05 $59.80 $59.97 $59.56 $59.94 $58.30 41,628
2021-02-04 $59.30 $59.35 $58.97 $59.32 $57.70 98,976
2021-02-03 $59.45 $59.65 $59.21 $59.52 $57.90 74,474
2021-02-02 $59.50 $59.51 $59.29 $59.39 $57.77 66,728
2021-02-01 $58.24 $58.63 $58.00 $58.55 $56.95 212,142
2021-01-29 $57.74 $57.74 $56.82 $57.05 $55.49 90,126
2021-01-28 $58.40 $59.08 $58.32 $58.84 $57.23 50,706
2021-01-27 $58.59 $58.78 $58.15 $58.25 $56.66 90,587
2021-01-26 $59.68 $59.76 $59.42 $59.62 $57.99 94,301
2021-01-25 $60.42 $60.42 $59.52 $59.98 $58.34 2,254,760
2021-01-22 $59.98 $60.15 $59.86 $60.07 $58.43 589,159
2021-01-21 $61.13 $61.13 $60.63 $61.04 $59.37 253,069
2021-01-20 $60.59 $60.69 $60.40 $60.62 $58.97 43,564
2021-01-19 $60.50 $60.65 $59.94 $59.96 $58.32 87,862
2021-01-15 $59.93 $59.97 $59.44 $59.58 $57.95 66,328
2021-01-14 $60.81 $61.30 $60.72 $60.94 $59.28 86,084
2021-01-13 $60.41 $60.52 $60.09 $60.31 $58.66 38,560
2021-01-12 $60.02 $60.31 $59.84 $60.24 $58.60 104,226
2021-01-11 $59.78 $60.15 $59.75 $60.00 $58.36 116,379
2021-01-08 $60.22 $60.39 $59.78 $60.32 $58.67 108,803
2021-01-07 $58.70 $58.95 $58.55 $58.90 $57.29 68,374
2021-01-06 $57.89 $58.79 $57.83 $58.43 $56.84 99,986
2021-01-05 $57.77 $58.53 $57.77 $58.46 $56.87 36,670
2021-01-04 $58.19 $58.28 $57.30 $57.52 $55.95 49,812
2020-12-31 $57.14 $57.25 $56.65 $56.86 $55.31 25,284
2020-12-30 $57.12 $57.25 $57.00 $57.10 $55.54 55,407
2020-12-29 $56.64 $56.69 $56.44 $56.59 $55.03 30,225
2020-12-28 $56.14 $56.31 $56.06 $56.18 $54.63 59,382
2020-12-24 $55.62 $55.93 $55.58 $55.77 $54.24 30,765
2020-12-23 $55.17 $55.37 $55.11 $55.25 $53.73 33,518
2020-12-22 $54.89 $54.89 $54.46 $54.54 $53.03 71,392
2020-12-21 $55.00 $55.26 $54.53 $55.10 $53.58 112,547
2020-12-18 $55.90 $56.00 $55.57 $55.87 $54.33 37,990
2020-12-17 $56.09 $56.16 $56.00 $56.16 $54.61 36,857
2020-12-16 $55.77 $55.97 $55.61 $55.95 $54.41 32,345
2020-12-15 $55.30 $55.82 $55.25 $55.78 $54.24 28,734
2020-12-14 $55.42 $55.44 $55.14 $55.18 $53.66 55,935
2020-12-11 $55.82 $56.18 $55.75 $55.91 $53.80 56,295
2020-12-10 $55.38 $56.13 $55.36 $56.12 $54.00 24,199
2020-12-09 $55.95 $56.00 $55.29 $55.48 $53.39 172,578
2020-12-08 $55.52 $55.66 $55.52 $55.56 $53.47 13,429
2020-12-07 $55.52 $55.82 $55.46 $55.58 $53.49 28,516
2020-12-04 $55.13 $55.52 $55.13 $55.52 $53.43 43,211
2020-12-03 $54.54 $54.83 $54.54 $54.54 $52.48 24,854
2020-12-02 $53.74 $54.05 $53.74 $54.03 $52.00 57,481
2020-12-01 $54.69 $54.69 $53.18 $53.59 $51.57 10,639
2020-11-30 $52.67 $52.67 $52.26 $52.27 $50.30 30,008
2020-11-27 $53.28 $53.46 $53.24 $53.29 $51.28 9,389
2020-11-25 $52.82 $53.11 $52.71 $53.11 $51.11 61,955
2020-11-24 $52.72 $53.25 $52.66 $53.22 $51.21 14,720
2020-11-23 $52.67 $52.67 $52.35 $52.44 $50.46 9,131
2020-11-20 $51.99 $52.11 $51.99 $52.00 $50.04 6,783
2020-11-19 $51.77 $52.10 $51.77 $52.02 $50.05 8,513
2020-11-18 $52.37 $52.46 $52.10 $52.10 $50.13 7,512
2020-11-17 $51.74 $52.21 $51.74 $52.11 $50.14 9,264
2020-11-16 $51.90 $52.20 $51.74 $52.02 $50.06 18,640
2020-11-13 $50.70 $51.06 $50.70 $51.02 $49.10 3,396
2020-11-12 $50.60 $50.80 $50.09 $50.23 $48.34 7,286
2020-11-11 $50.59 $50.81 $50.53 $50.74 $48.83 33,800
2020-11-10 $50.13 $50.47 $50.00 $50.32 $48.42 5,579
2020-11-09 $51.01 $51.01 $49.98 $50.14 $48.25 15,580
2020-11-06 $48.91 $49.25 $48.61 $49.19 $47.34 28,051
2020-11-05 $48.68 $49.11 $48.64 $49.02 $47.17 23,491
2020-11-04 $47.75 $48.16 $47.75 $48.00 $46.19 6,238
2020-11-03 $46.91 $47.10 $46.89 $47.09 $45.32 12,206
2020-11-02 $46.20 $46.35 $46.10 $46.35 $44.60 6,365
2020-10-30 $45.94 $45.94 $45.57 $45.82 $44.09 34,805
2020-10-29 $46.00 $46.35 $45.80 $46.35 $44.60 10,224
2020-10-28 $46.48 $46.54 $46.15 $46.18 $44.44 14,748
2020-10-27 $47.48 $47.48 $47.30 $47.42 $45.63 2,412
2020-10-26 $47.63 $47.65 $47.28 $47.59 $45.80 15,614
2020-10-23 $48.00 $48.20 $47.99 $48.20 $46.38 4,786
2020-10-22 $47.88 $47.96 $47.77 $47.83 $46.03 5,060
2020-10-21 $47.75 $48.00 $47.75 $47.84 $46.03 4,508
2020-10-20 $47.70 $47.92 $47.62 $47.77 $45.97 3,458
2020-10-19 $47.63 $47.63 $47.21 $47.27 $45.49 13,089
2020-10-16 $47.32 $47.40 $47.23 $47.26 $45.48 2,756
2020-10-15 $47.11 $47.36 $47.11 $47.29 $45.51 17,706
2020-10-14 $47.79 $47.93 $47.68 $47.72 $45.92 7,750
2020-10-13 $47.87 $47.87 $47.70 $47.80 $46.00 3,083
2020-10-12 $48.16 $48.18 $48.01 $48.12 $46.31 10,138
2020-10-09 $48.03 $48.25 $47.93 $47.96 $46.15 8,370
2020-10-08 $47.51 $47.73 $47.51 $47.73 $45.93 7,073
2020-10-07 $47.19 $47.48 $47.19 $47.35 $45.56 5,256
2020-10-06 $47.12 $47.19 $46.74 $46.78 $45.02 5,511
2020-10-05 $46.74 $47.04 $46.67 $47.04 $45.27 12,260
2020-10-02 $45.99 $46.36 $45.99 $46.18 $44.44 4,622
2020-10-01 $46.59 $46.72 $46.40 $46.72 $44.96 10,394
2020-09-30 $46.03 $46.41 $46.03 $46.27 $44.53 3,918
2020-09-29 $45.70 $45.96 $45.70 $45.82 $44.10 5,796
2020-09-28 $45.87 $46.01 $45.80 $45.80 $44.07 7,215
2020-09-25 $44.95 $45.40 $44.87 $45.40 $43.69 8,518
2020-09-24 $44.62 $45.45 $44.50 $45.25 $43.55 8,045
2020-09-23 $46.03 $46.03 $45.39 $45.39 $43.68 16,668
2020-09-22 $46.42 $46.42 $45.95 $46.22 $44.48 7,607
2020-09-21 $46.35 $46.63 $45.94 $46.63 $44.87 7,613
2020-09-18 $47.85 $47.85 $47.20 $47.26 $45.48 21,043
2020-09-17 $47.30 $47.73 $47.30 $47.73 $45.93 2,326
2020-09-16 $47.99 $48.16 $47.83 $47.83 $46.03 11,818
2020-09-15 $47.71 $48.00 $47.71 $47.84 $46.04 28,339
2020-09-14 $47.23 $47.50 $47.23 $47.45 $45.66 8,763
2020-09-11 $46.70 $46.80 $46.55 $46.64 $44.88 2,643
2020-09-10 $46.95 $46.95 $46.31 $46.35 $44.60 4,080
2020-09-09 $46.61 $46.95 $46.61 $46.85 $45.08 11,115
2020-09-08 $46.12 $46.55 $46.01 $46.15 $44.41 21,748
2020-09-04 $46.53 $46.55 $45.75 $46.52 $44.77 13,997
2020-09-03 $46.72 $46.72 $45.94 $46.33 $44.58 6,786
2020-09-02 $46.66 $46.80 $46.45 $46.80 $45.04 8,372
2020-09-01 $46.78 $46.86 $46.59 $46.83 $45.06 45,390
2020-08-31 $46.50 $46.50 $46.15 $46.35 $44.60 23,673
2020-08-28 $47.27 $47.46 $47.24 $47.46 $45.67 10,847
2020-08-27 $47.34 $47.34 $46.74 $47.00 $45.23 11,417
2020-08-26 $47.25 $47.34 $47.20 $47.31 $45.53 12,487
2020-08-25 $46.92 $47.17 $46.86 $47.16 $45.38 15,729
2020-08-24 $46.97 $46.97 $46.66 $46.67 $44.91 16,728
2020-08-21 $46.17 $46.40 $46.13 $46.40 $44.65 5,649
2020-08-20 $45.76 $46.24 $45.76 $46.24 $44.50 5,707
2020-08-19 $47.20 $47.25 $46.84 $46.84 $45.07 10,490
2020-08-18 $47.37 $47.37 $47.17 $47.36 $45.57 4,405
2020-08-17 $47.52 $47.70 $47.46 $47.54 $45.74 14,991
2020-08-14 $47.14 $47.37 $47.14 $47.27 $45.49 15,683
2020-08-13 $47.44 $47.57 $47.27 $47.41 $45.62 11,183
2020-08-12 $47.38 $47.54 $47.33 $47.47 $45.68 11,634
2020-08-11 $47.42 $47.42 $46.97 $46.97 $45.20 7,630
2020-08-10 $47.00 $47.08 $46.80 $47.08 $45.31 7,713
2020-08-07 $46.67 $46.83 $46.62 $46.67 $44.91 10,916
2020-08-06 $46.88 $47.20 $46.86 $47.19 $45.41 9,835
2020-08-05 $47.21 $47.21 $46.94 $47.00 $45.23 4,041
2020-08-04 $45.98 $46.41 $45.98 $46.41 $44.66 51,960
2020-08-03 $45.90 $46.02 $45.88 $46.02 $44.29 122,835
2020-07-31 $46.30 $46.36 $45.80 $46.05 $44.31 11,266
2020-07-30 $46.54 $46.63 $46.13 $46.62 $44.86 4,420
2020-07-29 $46.97 $47.31 $46.85 $47.22 $45.44 9,542
2020-07-28 $46.88 $46.88 $46.57 $46.59 $44.83 15,437
2020-07-27 $46.49 $47.03 $46.49 $47.01 $45.24 11,567
2020-07-24 $45.38 $45.95 $45.38 $45.86 $44.13 11,421
2020-07-23 $45.80 $45.91 $45.40 $45.54 $43.82 7,508
2020-07-22 $46.00 $46.13 $45.89 $46.00 $44.27 13,396
2020-07-21 $46.14 $46.19 $45.95 $45.99 $44.26 24,582
2020-07-20 $45.10 $45.44 $45.03 $45.44 $43.73 19,557
2020-07-17 $45.16 $45.16 $44.99 $45.08 $43.38 7,445
2020-07-16 $44.81 $44.90 $44.71 $44.86 $43.17 12,653
2020-07-15 $45.12 $45.13 $44.81 $45.01 $43.31 8,412
2020-07-14 $44.14 $44.87 $44.14 $44.87 $43.18 6,585
2020-07-13 $44.69 $45.15 $44.41 $44.42 $42.74 14,758
2020-07-10 $44.45 $44.56 $44.32 $44.56 $42.88 12,177
2020-07-09 $45.01 $45.01 $44.48 $44.75 $43.06 14,860
2020-07-08 $44.66 $44.90 $44.38 $44.90 $43.21 24,933
2020-07-07 $44.41 $44.79 $44.32 $44.35 $42.68 9,820
2020-07-06 $44.79 $45.01 $44.79 $44.93 $43.24 9,163
2020-07-02 $43.98 $44.28 $43.95 $43.95 $42.29 9,400
2020-07-01 $43.15 $43.37 $43.14 $43.37 $41.74 5,631
2020-06-30 $42.80 $42.87 $42.57 $42.85 $41.23 9,786
2020-06-29 $42.80 $43.00 $42.71 $43.00 $41.38 8,163
2020-06-26 $42.86 $42.88 $42.62 $42.66 $41.05 8,101
2020-06-25 $42.92 $43.23 $42.92 $43.23 $41.60 2,742
2020-06-24 $43.24 $43.24 $42.71 $42.89 $41.27 3,684
2020-06-23 $43.75 $43.91 $43.54 $43.54 $41.90 4,089
2020-06-22 $43.22 $43.39 $43.17 $43.26 $41.63 22,677
2020-06-19 $43.14 $43.16 $42.78 $42.78 $41.17 5,360
2020-06-18 $42.63 $42.91 $42.63 $42.75 $41.14 12,619
2020-06-17 $43.02 $43.04 $42.81 $42.88 $41.26 28,317
2020-06-16 $43.72 $43.72 $42.27 $42.57 $40.97 31,895
2020-06-15 $41.60 $42.59 $41.51 $42.34 $40.74 17,323
2020-06-12 $43.19 $43.25 $42.64 $43.18 $41.33 20,607
2020-06-11 $43.03 $43.29 $42.00 $42.06 $40.26 17,201
2020-06-10 $44.85 $44.86 $44.34 $44.71 $42.79 18,940
2020-06-09 $44.28 $44.69 $44.20 $44.65 $42.74 22,201
2020-06-08 $44.51 $45.10 $44.24 $45.08 $43.15 15,053
2020-06-05 $44.59 $44.78 $44.43 $44.50 $42.59 13,010
2020-06-04 $43.19 $43.44 $43.11 $43.17 $41.32 16,696
2020-06-03 $43.50 $43.81 $43.39 $43.73 $41.86 54,115
2020-06-02 $42.10 $42.56 $42.10 $42.53 $40.71 17,809
2020-06-01 $41.01 $41.58 $41.01 $41.57 $39.79 8,726
2020-05-29 $40.29 $40.72 $40.19 $40.70 $38.96 22,397
2020-05-28 $40.43 $40.83 $40.26 $40.27 $38.54 68,938
2020-05-27 $40.29 $40.42 $39.97 $40.41 $38.67 117,122
2020-05-26 $40.40 $40.46 $40.01 $40.01 $38.30 23,772
2020-05-22 $39.14 $39.22 $38.88 $39.17 $37.49 15,170
2020-05-21 $39.79 $39.93 $39.44 $39.60 $37.90 51,301
2020-05-20 $39.45 $39.83 $39.45 $39.69 $37.99 20,125
2020-05-19 $39.13 $39.29 $38.94 $38.94 $37.27 18,981
2020-05-18 $38.68 $39.18 $38.68 $39.13 $37.45 7,000
2020-05-15 $37.90 $38.08 $37.78 $37.92 $36.29 3,908
2020-05-14 $37.74 $38.56 $37.64 $38.56 $36.91 41,051
2020-05-13 $38.94 $38.94 $38.09 $38.34 $36.69 9,774
2020-05-12 $38.94 $39.26 $38.56 $38.58 $36.93 23,252
2020-05-11 $38.73 $38.84 $38.63 $38.63 $36.97 12,361
2020-05-08 $38.76 $39.09 $38.76 $38.94 $37.27 9,566
2020-05-07 $38.30 $38.48 $38.28 $38.34 $36.70 5,585
2020-05-06 $38.38 $38.38 $38.03 $38.10 $36.47 30,543
2020-05-05 $38.87 $38.87 $38.43 $38.43 $36.78 10,265
2020-05-04 $38.02 $38.45 $38.02 $38.39 $36.74 3,961
2020-05-01 $38.21 $38.21 $37.74 $37.90 $36.28 5,671
2020-04-30 $39.67 $39.67 $38.94 $39.09 $37.42 8,700
2020-04-29 $39.26 $39.79 $39.26 $39.79 $38.09 21,725
2020-04-28 $38.79 $38.79 $38.55 $38.56 $36.90 6,680
2020-04-27 $37.93 $38.35 $37.92 $38.35 $36.71 12,886
2020-04-24 $37.32 $37.48 $37.12 $37.41 $35.81 14,052
2020-04-23 $38.17 $38.30 $37.66 $37.73 $36.11 4,882
2020-04-22 $37.79 $37.81 $37.70 $37.71 $36.10 11,473
2020-04-21 $36.87 $36.89 $36.64 $36.76 $35.18 2,256
2020-04-20 $38.17 $38.21 $37.74 $37.76 $36.14 15,803
2020-04-17 $38.56 $38.56 $38.23 $38.42 $36.77 11,214
2020-04-16 $37.92 $37.92 $37.37 $37.44 $35.83 7,624
2020-04-15 $37.48 $37.48 $37.21 $37.38 $35.78 3,803
2020-04-14 $38.44 $38.80 $38.33 $38.50 $36.85 24,356
2020-04-13 $37.75 $37.75 $37.32 $37.72 $36.10 15,804
2020-04-09 $38.08 $38.57 $37.78 $37.78 $36.16 63,339
2020-04-08 $37.20 $37.77 $37.10 $37.66 $36.04 10,090
2020-04-07 $38.11 $38.11 $37.04 $37.06 $35.47 13,982
2020-04-06 $36.01 $36.72 $36.01 $36.65 $35.08 4,491
2020-04-03 $35.43 $35.43 $34.39 $34.62 $33.14 34,805
2020-04-02 $34.82 $35.44 $34.80 $35.39 $33.87 28,799
2020-04-01 $34.32 $34.36 $33.95 $34.00 $32.54 5,520
2020-03-31 $35.90 $35.90 $35.47 $35.47 $33.95 4,358
2020-03-30 $34.81 $35.20 $34.81 $35.12 $33.62 5,733
2020-03-27 $34.75 $35.40 $34.75 $34.77 $33.28 15,487
2020-03-26 $36.05 $36.83 $36.05 $36.79 $35.21 8,651
2020-03-25 $34.79 $35.93 $34.79 $35.81 $34.27 8,962
2020-03-24 $33.83 $33.89 $33.57 $33.78 $32.33 3,834
2020-03-23 $32.62 $32.62 $31.17 $31.49 $30.14 26,493
2020-03-20 $33.90 $33.90 $32.59 $32.65 $31.25 30,927
2020-03-19 $31.55 $32.36 $31.55 $32.13 $30.75 6,379
2020-03-18 $32.41 $33.21 $31.50 $32.01 $30.64 10,785
2020-03-17 $34.00 $35.42 $34.00 $35.40 $33.88 7,332
2020-03-16 $34.27 $35.47 $33.14 $33.57 $32.13 18,824
2020-03-13 $38.93 $38.93 $37.00 $38.71 $37.05 5,871
2020-03-12 $36.91 $36.91 $35.11 $35.84 $34.31 26,420
2020-03-11 $41.03 $41.14 $39.90 $40.32 $38.59 22,032
2020-03-10 $41.98 $42.35 $41.19 $42.35 $40.53 7,563
2020-03-09 $40.21 $42.44 $40.21 $40.25 $38.53 16,756
2020-03-06 $43.59 $44.12 $43.59 $44.01 $42.12 34,567
2020-03-05 $45.45 $45.45 $44.60 $44.76 $42.84 3,295
2020-03-04 $45.75 $46.06 $45.75 $46.06 $44.08 285
2020-03-03 $45.57 $46.21 $45.23 $45.29 $43.34 6,844
2020-03-02 $44.70 $45.49 $44.60 $45.48 $43.53 57,806
2020-02-28 $44.08 $44.80 $43.70 $44.80 $42.88 22,559
2020-02-27 $45.98 $46.29 $45.38 $45.44 $43.50 7,470
2020-02-26 $46.90 $47.14 $46.61 $46.62 $44.62 3,087
2020-02-25 $47.53 $47.53 $46.52 $46.52 $44.52 8,177
2020-02-24 $46.76 $47.03 $46.73 $46.90 $44.89 11,855
2020-02-21 $48.69 $49.00 $48.69 $48.79 $46.70 5,307
2020-02-20 $49.27 $49.40 $48.87 $49.03 $46.93 12,092
2020-02-19 $49.84 $49.88 $49.84 $49.86 $47.73 973
2020-02-18 $49.47 $49.61 $49.47 $49.50 $47.38 6,201
2020-02-14 $50.25 $50.25 $49.98 $50.03 $47.88 7,646
2020-02-13 $49.95 $50.08 $49.86 $49.91 $47.77 8,026
2020-02-12 $50.32 $50.42 $50.24 $50.28 $48.12 4,118
2020-02-11 $49.85 $50.02 $49.78 $49.81 $47.68 9,471
2020-02-10 $49.09 $49.30 $49.09 $49.30 $47.19 2,885
2020-02-07 $49.20 $49.32 $49.03 $49.11 $47.00 7,162
2020-02-06 $50.00 $50.15 $50.00 $50.10 $47.95 963
2020-02-05 $50.36 $50.41 $50.01 $50.04 $47.89 6,368
2020-02-04 $49.89 $49.98 $49.68 $49.77 $47.64 4,561
2020-02-03 $48.68 $48.84 $48.68 $48.76 $46.67 4,317
2020-01-31 $48.80 $48.80 $48.25 $48.35 $46.28 10,185
2020-01-30 $49.31 $49.50 $49.07 $49.43 $47.31 61,981
2020-01-29 $50.41 $50.41 $50.17 $50.23 $48.08 5,975
2020-01-28 $50.04 $50.24 $49.89 $50.24 $48.08 9,013
2020-01-27 $49.88 $50.15 $49.75 $50.01 $47.87 14,006
2020-01-24 $51.69 $51.69 $51.28 $51.48 $49.27 6,949
2020-01-23 $51.34 $51.59 $51.14 $51.59 $49.38 4,632
2020-01-22 $51.98 $51.98 $51.74 $51.90 $49.68 3,815
2020-01-21 $51.66 $51.81 $51.51 $51.52 $49.31 47,488
2020-01-17 $52.22 $52.35 $52.11 $52.35 $50.11 5,050
2020-01-16 $52.07 $52.10 $51.92 $52.03 $49.80 4,299
2020-01-15 $51.93 $51.93 $51.71 $51.73 $49.52 11,797
2020-01-14 $52.14 $52.16 $51.96 $52.15 $49.91 5,340
2020-01-13 $51.91 $52.32 $51.91 $52.32 $50.08 3,300
2020-01-10 $51.74 $51.86 $51.68 $51.68 $49.46 3,119
2020-01-09 $51.52 $51.60 $51.38 $51.46 $49.25 3,870
2020-01-08 $50.81 $51.38 $50.81 $51.17 $48.98 5,258
2020-01-07 $50.71 $50.90 $50.71 $50.87 $48.69 9,066
2020-01-06 $50.76 $50.97 $50.72 $50.93 $48.74 10,086
2020-01-03 $51.26 $51.36 $51.25 $51.25 $49.05 3,459
2020-01-02 $51.65 $51.85 $51.53 $51.85 $49.63 9,207
2019-12-31 $51.10 $51.24 $51.10 $51.24 $49.05 2,295
2019-12-30 $51.48 $51.48 $51.07 $51.07 $48.88 1,989
2019-12-27 $51.42 $51.49 $51.37 $51.39 $49.18 6,471
2019-12-26 $51.10 $51.16 $51.06 $51.16 $48.96 5,474
2019-12-24 $50.86 $50.87 $50.85 $50.85 $48.67 984
2019-12-23 $50.95 $51.03 $50.94 $51.01 $48.82 4,551
2019-12-20 $50.97 $51.00 $50.92 $50.92 $48.74 1,247
2019-12-19 $50.72 $50.97 $50.72 $50.92 $48.74 3,501
2019-12-18 $50.87 $50.91 $50.79 $50.87 $48.69 1,532
2019-12-17 $50.52 $50.59 $50.47 $50.59 $48.43 3,777
2019-12-16 $50.47 $50.47 $50.16 $50.16 $48.01 15,536
2019-12-13 $51.27 $51.63 $51.27 $51.39 $47.83 9,071
2019-12-12 $50.58 $51.29 $50.58 $51.21 $47.65 9,026
2019-12-11 $50.04 $50.30 $50.02 $50.27 $46.79 5,506
2019-12-10 $49.69 $49.69 $49.63 $49.63 $46.19 5,742
2019-12-09 $49.82 $49.82 $49.70 $49.70 $46.25 7,547
2019-12-06 $49.68 $49.75 $49.59 $49.75 $46.30 1,128
2019-12-05 $49.37 $49.54 $49.35 $49.54 $46.11 3,295
2019-12-04 $49.35 $49.35 $49.33 $49.33 $45.91 927
2019-12-03 $48.85 $48.90 $48.76 $48.90 $45.51 2,278
2019-12-02 $49.20 $49.20 $49.16 $49.16 $45.75 650
2019-11-29 $49.24 $49.24 $49.18 $49.24 $45.83 610
2019-11-27 $49.62 $49.77 $49.60 $49.75 $46.30 4,073
2019-11-26 $49.69 $49.77 $49.60 $49.77 $46.32 2,814
2019-11-25 $49.80 $50.12 $49.80 $50.03 $46.56 10,069
2019-11-22 $49.75 $49.76 $49.74 $49.76 $46.31 3,071
2019-11-21 $49.72 $49.76 $49.64 $49.76 $46.31 1,001
2019-11-20 $49.88 $49.97 $49.83 $49.90 $46.44 2,649
2019-11-19 $49.98 $50.10 $49.98 $50.05 $46.58 1,691
2019-11-18 $50.11 $50.16 $50.03 $50.03 $46.56 1,426
2019-11-15 $50.25 $50.26 $50.20 $50.20 $46.72 10,774
2019-11-14 $49.55 $49.55 $49.55 $49.55 $46.11 1,233
2019-11-13 $49.42 $49.61 $49.42 $49.57 $46.14 2,797
2019-11-12 $49.97 $49.97 $49.84 $49.87 $46.41 2,302
2019-11-11 $49.96 $50.12 $49.96 $50.12 $46.65 10,596
2019-11-08 $50.46 $50.53 $50.37 $50.37 $46.88 2,522
2019-11-07 $51.06 $51.16 $50.97 $50.98 $47.44 3,777
2019-11-06 $50.86 $50.86 $50.62 $50.70 $47.18 8,648
2019-11-05 $50.97 $50.97 $50.79 $50.81 $47.29 1,829
2019-11-04 $50.60 $50.66 $50.59 $50.59 $47.08 1,772
2019-11-01 $50.00 $50.21 $50.00 $50.18 $46.70 1,692
2019-10-31 $49.50 $49.50 $49.42 $49.47 $46.04 2,528
2019-10-30 $49.60 $49.71 $49.59 $49.70 $46.25 2,965
2019-10-29 $49.60 $49.74 $49.60 $49.74 $46.29 580
2019-10-28 $49.81 $49.90 $49.81 $49.90 $46.44 1,079
2019-10-25 $49.44 $49.69 $49.44 $49.69 $46.24 1,713
2019-10-24 $49.54 $49.54 $49.54 $49.54 $46.10 679
2019-10-23 $49.38 $49.49 $49.38 $49.49 $46.06 1,171
2019-10-22 $49.49 $49.49 $49.39 $49.39 $45.97 487
2019-10-21 $49.00 $49.03 $49.00 $49.03 $45.63 1,459
2019-10-18 $48.67 $48.81 $48.64 $48.74 $45.36 1,499
2019-10-17 $48.93 $48.93 $48.80 $48.81 $45.43 7,520
2019-10-16 $48.29 $48.29 $48.29 $48.29 $44.94 269
2019-10-15 $48.42 $48.44 $48.40 $48.44 $45.08 873
2019-10-14 $48.24 $48.24 $48.09 $48.09 $44.76 1,186
2019-10-11 $48.37 $48.48 $48.34 $48.48 $45.12 3,305
2019-10-10 $47.69 $47.69 $47.69 $47.69 $44.39 100
2019-10-09 $47.31 $47.45 $47.24 $47.39 $44.10 8,393
2019-10-08 $47.22 $47.22 $47.00 $47.00 $43.74 2,735
2019-10-07 $47.34 $47.45 $47.16 $47.16 $43.89 1,138
2019-10-04 $47.28 $47.63 $47.28 $47.60 $44.30 11,191
2019-10-03 $46.83 $47.08 $46.83 $47.08 $43.82 1,049
2019-10-02 $46.78 $46.78 $46.67 $46.67 $43.43 455
2019-10-01 $47.54 $47.54 $47.36 $47.36 $44.08 412
2019-09-30 $47.71 $47.76 $47.70 $47.70 $44.39 1,816
2019-09-27 $47.81 $47.85 $47.39 $47.51 $44.22 1,515
2019-09-26 $47.84 $47.84 $47.84 $47.84 $44.53 104
2019-09-25 $47.49 $47.49 $47.49 $47.49 $44.20 218
2019-09-24 $48.20 $48.20 $47.87 $47.90 $44.58 1,667
2019-09-23 $47.82 $48.09 $47.82 $48.09 $44.76 705
2019-09-20 $47.94 $47.94 $47.94 $47.94 $44.62 64
2019-09-19 $48.07 $48.07 $47.94 $47.94 $44.62 542
2019-09-18 $48.05 $48.06 $48.05 $48.06 $44.73 476
2019-09-17 $47.75 $47.75 $47.75 $47.75 $44.44 142
2019-09-16 $48.02 $48.08 $48.02 $48.07 $44.73 3,001
2019-09-13 $48.38 $48.40 $48.34 $48.40 $45.04 3,277
2019-09-12 $48.18 $48.36 $48.18 $48.36 $45.01 833
2019-09-11 $47.80 $47.81 $47.74 $47.79 $44.48 4,373
2019-09-10 $47.28 $47.28 $47.28 $47.28 $44.00 1,152
2019-09-09 $47.29 $47.29 $47.29 $47.29 $44.01 170
2019-09-06 $47.33 $47.42 $47.29 $47.29 $44.01 3,080
2019-09-05 $47.06 $47.07 $47.06 $47.07 $43.81 317
2019-09-04 $46.40 $46.55 $46.40 $46.55 $43.32 10,973
2019-09-03 $45.85 $45.86 $45.75 $45.81 $42.64 2,178
2019-08-30 $46.26 $46.26 $46.26 $46.26 $43.05 462
2019-08-29 $45.59 $45.82 $45.56 $45.78 $42.60 3,128
2019-08-28 $45.34 $45.39 $45.34 $45.38 $42.23 949
2019-08-27 $45.31 $45.31 $45.31 $45.31 $42.17 293
2019-08-26 $45.28 $45.29 $45.14 $45.18 $42.04 3,831
2019-08-23 $45.67 $45.68 $45.10 $45.15 $42.02 3,497
2019-08-22 $45.96 $45.96 $45.68 $45.68 $42.51 902
2019-08-21 $46.23 $46.23 $46.19 $46.19 $42.98 1,378
2019-08-20 $46.05 $46.05 $46.05 $46.05 $42.86 239
2019-08-19 $46.05 $46.05 $46.05 $46.05 $42.86 1,299
2019-08-16 $45.75 $45.95 $45.75 $45.81 $42.63 3,812
2019-08-15 $45.34 $45.45 $45.15 $45.35 $42.21 4,498
2019-08-14 $45.63 $45.63 $45.27 $45.30 $42.16 2,733
2019-08-13 $45.69 $46.51 $45.69 $46.49 $43.26 1,541
2019-08-12 $46.03 $46.05 $46.03 $46.03 $42.84 798
2019-08-09 $46.60 $46.74 $46.60 $46.74 $43.50 445
2019-08-08 $46.84 $47.04 $46.81 $47.01 $43.75 914
2019-08-07 $45.87 $46.29 $45.81 $46.29 $43.08 9,819
2019-08-06 $46.51 $46.51 $46.42 $46.42 $43.20 1,751
2019-08-05 $46.18 $46.18 $45.75 $45.75 $42.57 1,602
2019-08-02 $47.57 $47.57 $47.24 $47.28 $44.00 3,199
2019-08-01 $48.45 $48.68 $47.83 $47.83 $44.51 8,473
2019-07-31 $48.99 $49.00 $48.45 $48.48 $45.12 5,289
2019-07-30 $49.33 $49.33 $49.33 $49.33 $45.91 88
2019-07-29 $49.33 $49.33 $49.33 $49.33 $45.91 355
2019-07-26 $49.47 $49.53 $49.40 $49.44 $46.02 17,221
2019-07-25 $49.82 $49.82 $49.82 $49.82 $46.37 50
2019-07-24 $49.77 $49.82 $49.58 $49.82 $46.37 5,194
2019-07-23 $49.96 $49.96 $49.91 $49.91 $46.45 649
2019-07-22 $50.05 $50.05 $50.05 $50.05 $46.58 135
2019-07-19 $50.03 $50.03 $50.03 $50.03 $46.56 28
2019-07-18 $49.92 $50.04 $49.79 $50.03 $46.56 4,505
2019-07-17 $49.91 $49.91 $49.83 $49.83 $46.37 1,642
2019-07-16 $50.18 $50.18 $50.09 $50.09 $46.61 2,363
2019-07-15 $50.14 $50.14 $50.07 $50.07 $46.60 556
2019-07-12 $49.93 $49.93 $49.93 $49.93 $46.47 478
2019-07-11 $50.18 $50.18 $49.94 $49.94 $46.48 779
2019-07-10 $50.09 $50.11 $50.00 $50.11 $46.63 1,907
2019-07-09 $49.30 $49.44 $49.30 $49.44 $46.01 327
2019-07-08 $49.61 $49.61 $49.56 $49.60 $46.16 568
2019-07-05 $49.80 $49.89 $49.72 $49.76 $46.31 5,767
2019-07-03 $49.71 $49.92 $49.71 $49.92 $46.46 6,472
2019-07-02 $50.00 $50.00 $50.00 $50.00 $46.53 281
2019-07-01 $50.30 $50.30 $50.07 $50.12 $46.65 2,382
2019-06-28 $49.90 $49.90 $49.86 $49.86 $46.40 391
2019-06-27 $49.85 $49.85 $49.83 $49.83 $46.38 1,271
2019-06-26 $49.65 $49.70 $49.65 $49.65 $46.21 3,713
2019-06-25 $49.63 $49.63 $49.58 $49.58 $46.14 2,069
2019-06-24 $49.61 $49.71 $49.61 $49.69 $46.24 2,549
2019-06-21 $49.66 $49.81 $49.66 $49.75 $46.30 2,495
2019-06-20 $49.94 $50.10 $49.76 $49.92 $46.46 2,598
2019-06-19 $48.86 $49.33 $48.86 $49.31 $45.89 9,979
2019-06-18 $48.91 $49.01 $48.81 $48.84 $45.45 2,741
2019-06-17 $47.96 $47.98 $47.96 $47.98 $44.65 384
2019-06-14 $48.39 $48.39 $48.28 $48.28 $44.71 536
2019-06-13 $48.73 $48.73 $48.56 $48.57 $44.98 1,042
2019-06-12 $48.86 $48.86 $48.66 $48.66 $45.06 8,738
2019-06-11 $49.17 $49.17 $48.92 $49.03 $45.40 8,235
2019-06-10 $48.67 $48.72 $48.52 $48.63 $45.03 11,514
2019-06-07 $48.27 $48.43 $48.11 $48.31 $44.74 16,890
2019-06-06 $47.88 $47.88 $47.79 $47.79 $44.26 869
2019-06-05 $48.09 $48.09 $47.93 $47.93 $44.39 2,164
2019-06-04 $48.07 $48.20 $48.07 $48.20 $44.64 1,522
2019-06-03 $48.12 $48.24 $48.08 $48.08 $44.52 890
2019-05-31 $47.18 $47.60 $47.18 $47.51 $44.00 4,843
2019-05-30 $47.14 $47.42 $47.14 $47.24 $43.74 3,490
2019-05-29 $46.58 $46.74 $46.56 $46.74 $43.28 2,181
2019-05-28 $46.86 $46.92 $46.63 $46.63 $43.18 2,983
2019-05-24 $46.86 $46.86 $46.70 $46.70 $43.25 2,262
2019-05-23 $46.34 $46.68 $46.32 $46.53 $43.09 48,076
2019-05-22 $47.00 $47.12 $47.00 $47.07 $43.59 21,665
2019-05-21 $47.00 $47.00 $46.82 $46.94 $43.47 6,236
2019-05-20 $46.54 $46.56 $46.50 $46.56 $43.12 764
2019-05-17 $46.51 $46.51 $46.23 $46.23 $42.81 10,504
2019-05-16 $46.83 $47.05 $46.72 $46.75 $43.29 7,361
2019-05-15 $47.11 $47.11 $47.06 $47.08 $43.60 1,744
2019-05-14 $47.27 $47.27 $47.27 $47.27 $43.77 804
2019-05-13 $46.76 $46.76 $46.61 $46.65 $43.20 3,107
2019-05-10 $47.85 $48.10 $47.41 $48.10 $44.54 12,261
2019-05-09 $47.56 $47.75 $47.31 $47.75 $44.22 4,558
2019-05-08 $48.74 $48.74 $48.74 $48.74 $45.14 450
2019-05-07 $48.80 $48.80 $48.42 $48.55 $44.96 1,424
2019-05-06 $49.26 $49.26 $49.26 $49.26 $45.62 252
2019-05-03 $49.77 $50.02 $49.77 $50.00 $46.30 1,748
2019-05-02 $49.60 $49.60 $49.29 $49.53 $45.86 5,509
2019-05-01 $49.95 $50.15 $49.66 $49.66 $45.99 1,352
2019-04-30 $49.73 $49.73 $49.73 $49.73 $46.05 287
2019-04-29 $49.90 $49.90 $49.80 $49.80 $46.12 756
2019-04-26 $49.72 $49.82 $49.72 $49.76 $46.08 13,102
2019-04-25 $49.58 $49.58 $49.58 $49.58 $45.91 22
2019-04-24 $49.78 $49.78 $49.55 $49.58 $45.91 2,794
2019-04-23 $50.09 $50.09 $50.09 $50.09 $46.39 191
2019-04-22 $50.02 $50.17 $50.00 $50.16 $46.45 1,775
2019-04-18 $50.15 $50.17 $50.15 $50.16 $46.45 900
2019-04-17 $50.68 $50.68 $50.46 $50.47 $46.74 1,941
2019-04-16 $50.20 $50.36 $50.20 $50.35 $46.63 3,720
2019-04-15 $50.05 $50.06 $49.95 $50.05 $46.35 8,823
2019-04-12 $50.24 $50.24 $50.06 $50.06 $46.36 1,264
2019-04-11 $50.05 $50.10 $49.84 $49.84 $46.15 6,861
2019-04-10 $50.33 $50.46 $50.33 $50.46 $46.73 8,547
2019-04-09 $50.16 $50.16 $50.02 $50.02 $46.32 10,631
2019-04-08 $49.81 $49.81 $49.81 $49.81 $46.12 185
2019-04-05 $49.81 $49.81 $49.81 $49.81 $46.12 53
2019-04-04 $49.79 $49.81 $49.79 $49.81 $46.12 957
2019-04-03 $49.78 $49.81 $49.60 $49.60 $45.93 1,488
2019-04-02 $49.29 $49.29 $49.28 $49.28 $45.64 550
2019-04-01 $49.17 $49.40 $49.17 $49.40 $45.74 1,862
2019-03-29 $48.71 $48.71 $48.71 $48.71 $45.11 735
2019-03-28 $48.40 $48.42 $48.37 $48.37 $44.80 2,515
2019-03-27 $48.29 $48.29 $47.96 $48.03 $44.48 4,656
2019-03-26 $48.73 $48.75 $48.73 $48.75 $45.14 927
2019-03-25 $48.31 $48.51 $48.31 $48.51 $44.92 1,168
2019-03-22 $49.04 $49.04 $48.51 $48.67 $45.07 3,797
2019-03-21 $49.15 $49.15 $49.15 $49.15 $45.52 42
2019-03-20 $49.27 $49.30 $49.15 $49.15 $45.52 1,792
2019-03-19 $49.36 $49.48 $49.33 $49.33 $45.68 2,822
2019-03-18 $49.31 $49.31 $49.26 $49.26 $45.62 1,361
2019-03-15 $48.71 $48.99 $48.71 $48.96 $45.34 6,658
2019-03-14 $48.31 $48.31 $48.20 $48.20 $44.64 466
2019-03-13 $48.54 $48.54 $48.49 $48.49 $44.90 782
2019-03-12 $48.23 $48.23 $48.23 $48.23 $44.66 204
2019-03-11 $48.22 $48.23 $48.20 $48.23 $44.66 970
2019-03-08 $47.81 $47.81 $47.81 $47.81 $44.28 36
2019-03-07 $48.17 $48.17 $47.81 $47.81 $44.28 987
2019-03-06 $48.50 $48.51 $48.50 $48.51 $44.92 1,169
2019-03-05 $48.56 $48.57 $48.51 $48.53 $44.94 3,767
2019-03-04 $48.27 $48.27 $48.27 $48.27 $44.70 602
2019-03-01 $48.42 $48.42 $48.42 $48.42 $44.84 300
2019-02-28 $48.80 $48.80 $48.65 $48.74 $45.14 1,007
2019-02-27 $49.17 $49.26 $49.11 $49.26 $45.61 620
2019-02-26 $49.42 $49.47 $49.42 $49.45 $45.79 4,755
2019-02-25 $49.65 $49.65 $49.63 $49.63 $45.96 1,899
2019-02-22 $49.17 $49.25 $49.17 $49.25 $45.61 572
2019-02-21 $48.74 $48.75 $48.71 $48.73 $45.13 2,223
2019-02-20 $48.84 $49.13 $48.84 $49.13 $45.50 1,987
2019-02-19 $48.41 $48.78 $48.41 $48.76 $45.15 983
2019-02-15 $48.53 $48.53 $48.53 $48.53 $44.94 24
2019-02-14 $48.07 $48.53 $48.00 $48.53 $44.94 2,284
2019-02-13 $48.60 $48.64 $48.21 $48.23 $44.66 1,273
2019-02-12 $48.96 $48.97 $48.91 $48.91 $45.29 911
2019-02-11 $48.55 $48.55 $48.36 $48.36 $44.78 4,018
2019-02-08 $48.76 $48.84 $48.60 $48.60 $45.01 2,362
2019-02-07 $49.15 $49.15 $48.73 $48.75 $45.15 1,588
2019-02-06 $49.68 $49.68 $49.41 $49.41 $45.76 2,896
2019-02-05 $49.76 $50.03 $49.76 $50.03 $46.33 2,982
2019-02-04 $49.21 $49.54 $49.21 $49.47 $45.81 1,020
2019-02-01 $49.43 $49.48 $49.36 $49.36 $45.71 1,088
2019-01-31 $49.70 $49.76 $49.61 $49.66 $45.99 3,781
2019-01-30 $48.62 $49.57 $48.62 $49.33 $45.68 1,874
2019-01-29 $48.65 $48.65 $48.65 $48.65 $45.05 200
2019-01-28 $48.20 $48.43 $48.12 $48.43 $44.85 3,843
2019-01-25 $48.98 $49.01 $48.92 $48.95 $45.33 6,183
2019-01-24 $48.35 $48.44 $48.23 $48.44 $44.86 2,008
2019-01-23 $47.92 $48.02 $47.66 $48.02 $44.47 2,097
2019-01-22 $47.71 $47.71 $47.44 $47.44 $43.93 1,418
2019-01-18 $48.24 $48.33 $48.20 $48.21 $44.64 1,052
2019-01-17 $47.54 $47.83 $47.54 $47.83 $44.29 562
2019-01-16 $47.91 $47.99 $47.91 $47.94 $44.39 21,017
2019-01-15 $47.62 $47.67 $47.52 $47.52 $44.01 22,065
2019-01-14 $47.20 $47.39 $47.19 $47.29 $43.80 1,338
2019-01-11 $47.33 $47.51 $47.33 $47.51 $44.00 665
2019-01-10 $47.27 $47.61 $47.27 $47.60 $44.08 1,620
2019-01-09 $47.40 $47.44 $47.36 $47.36 $43.86 1,414
2019-01-08 $46.44 $46.66 $46.37 $46.64 $43.19 3,072
2019-01-07 $46.65 $46.67 $46.51 $46.67 $43.22 881
2019-01-04 $46.30 $46.57 $46.30 $46.57 $43.13 3,094
2019-01-03 $45.24 $45.42 $45.24 $45.42 $42.06 321
2019-01-02 $45.51 $45.86 $45.51 $45.86 $42.47 958
2018-12-31 $45.99 $45.99 $45.74 $45.74 $42.36 1,164
2018-12-28 $45.76 $45.91 $45.76 $45.86 $42.47 2,476
2018-12-27 $45.08 $45.39 $45.05 $45.39 $42.03 32,702
2018-12-26 $44.70 $44.70 $44.67 $44.67 $41.36 411
2018-12-24 $44.94 $44.94 $44.78 $44.78 $41.46 651
2018-12-21 $45.37 $45.58 $44.93 $44.93 $41.61 3,648
2018-12-20 $45.68 $45.70 $45.43 $45.59 $42.22 12,532
2018-12-19 $45.79 $46.10 $45.79 $46.10 $42.69 325
2018-12-18 $45.32 $45.73 $45.32 $45.73 $42.35 2,345
2018-12-17 $46.20 $46.20 $45.80 $45.80 $41.60 8,832
2018-12-14 $46.08 $46.11 $46.08 $46.11 $41.88 617
2018-12-13 $46.68 $46.85 $46.68 $46.70 $42.42 11,723
2018-12-12 $46.87 $47.09 $46.78 $46.93 $42.63 13,823
2018-12-11 $45.34 $45.34 $45.34 $45.34 $41.19 17
2018-12-10 $46.05 $46.05 $45.34 $45.34 $41.19 972
2018-12-07 $47.21 $47.21 $46.36 $46.36 $42.11 912
2018-12-06 $46.34 $46.73 $46.32 $46.71 $42.43 1,932
2018-12-04 $48.32 $48.32 $47.63 $47.63 $43.27 2,476
2018-12-03 $48.67 $48.67 $48.26 $48.26 $43.84 3,714
2018-11-30 $47.41 $47.41 $47.34 $47.34 $43.00 372
2018-11-29 $47.81 $47.96 $47.81 $47.96 $43.57 1,378
2018-11-28 $46.99 $47.86 $46.99 $47.86 $43.48 390
2018-11-27 $46.57 $47.77 $46.57 $47.77 $43.39 785
2018-11-26 $46.75 $46.81 $46.46 $46.53 $42.27 10,330
2018-11-23 $46.25 $46.35 $46.25 $46.32 $42.08 1,855
2018-11-21 $46.70 $46.78 $46.70 $46.78 $42.49 648
2018-11-20 $46.37 $46.37 $46.02 $46.02 $41.80 713
2018-11-19 $47.15 $47.17 $46.93 $47.14 $42.82 9,071
2018-11-16 $46.90 $46.90 $46.90 $46.90 $42.60 7
2018-11-15 $46.90 $46.90 $46.90 $46.90 $42.60 103
2018-11-14 $46.62 $46.62 $46.22 $46.22 $41.99 628
2018-11-13 $46.11 $46.44 $46.11 $46.31 $42.07 1,320
2018-11-12 $47.76 $47.76 $47.76 $47.76 $43.39 78
2018-11-09 $47.76 $47.76 $47.76 $47.76 $43.39 40
2018-11-08 $47.76 $47.76 $47.76 $47.76 $43.39 154
2018-11-07 $48.33 $48.33 $48.29 $48.29 $43.86 950
2018-11-06 $47.56 $47.62 $47.52 $47.61 $43.25 3,946
2018-11-05 $47.66 $47.67 $47.66 $47.67 $43.30 21,341
2018-11-02 $47.87 $47.87 $47.19 $47.33 $42.99 5,628
2018-11-01 $46.88 $47.10 $46.88 $47.10 $42.79 2,140
2018-10-31 $45.90 $45.90 $45.90 $45.90 $41.69 815
2018-10-30 $45.53 $45.61 $45.47 $45.61 $41.43 1,100
2018-10-29 $45.76 $45.86 $45.00 $45.00 $40.88 2,525
2018-10-26 $44.92 $45.45 $44.91 $45.17 $41.03 6,995
2018-10-25 $45.45 $46.15 $45.45 $46.15 $41.92 600
2018-10-24 $46.24 $46.24 $45.12 $45.12 $40.98 2,765
2018-10-23 $45.84 $45.89 $45.84 $45.89 $41.69 882
2018-10-22 $47.14 $47.14 $46.80 $46.80 $42.51 2,327
2018-10-19 $47.20 $47.20 $46.73 $46.73 $42.45 1,045
2018-10-18 $47.08 $47.08 $46.39 $46.39 $42.14 680
2018-10-17 $47.95 $47.95 $47.95 $47.95 $43.56 92
2018-10-16 $47.54 $47.95 $47.54 $47.95 $43.56 3,530
2018-10-15 $47.08 $47.08 $47.08 $47.08 $42.77 211
2018-10-12 $47.10 $47.10 $47.10 $47.10 $42.79 205
2018-10-11 $46.29 $46.45 $46.29 $46.45 $42.20 716
2018-10-10 $47.55 $47.55 $46.63 $46.63 $42.36 1,731
2018-10-09 $47.68 $47.68 $47.68 $47.68 $43.31 135
2018-10-08 $47.68 $47.68 $47.68 $47.68 $43.31 100
2018-10-05 $47.53 $47.53 $47.44 $47.44 $43.09 2,994
2018-10-04 $48.41 $48.41 $47.63 $47.71 $43.34 3,053
2018-10-03 $49.42 $49.42 $48.99 $48.99 $44.50 1,900
2018-10-02 $49.22 $49.46 $49.22 $49.46 $44.93 2,023
2018-10-01 $49.78 $49.79 $49.71 $49.74 $45.18 1,416
2018-09-28 $49.48 $49.73 $49.48 $49.69 $45.14 1,237
2018-09-27 $49.90 $49.96 $49.89 $49.89 $45.32 1,953
2018-09-26 $49.83 $49.85 $49.83 $49.85 $45.28 708
2018-09-25 $49.41 $49.41 $49.41 $49.41 $44.88 211
2018-09-24 $49.19 $49.27 $49.15 $49.15 $44.65 1,626
2018-09-21 $49.61 $49.61 $49.61 $49.61 $45.07 50
2018-09-20 $49.63 $49.63 $49.61 $49.61 $45.07 221
2018-09-19 $48.89 $48.89 $48.89 $48.89 $44.41 885
2018-09-18 $48.54 $48.54 $48.54 $48.54 $44.09 100
2018-09-17 $48.38 $48.45 $48.32 $48.37 $43.94 2,609
2018-09-14 $48.82 $48.82 $48.62 $48.78 $44.31 692
2018-09-13 $48.15 $48.15 $48.15 $48.15 $43.74 0
2018-09-12 $47.89 $48.15 $47.89 $48.15 $43.74 459
2018-09-11 $47.54 $47.54 $47.54 $47.54 $43.18 416
2018-09-10 $48.05 $48.05 $47.93 $47.96 $43.57 3,045
2018-09-07 $48.48 $48.48 $48.17 $48.28 $43.86 1,400
2018-09-06 $48.19 $48.38 $48.19 $48.38 $43.95 300
2018-09-05 $48.21 $48.29 $48.20 $48.25 $43.83 1,107
2018-09-04 $48.84 $48.84 $48.65 $48.71 $44.25 3,460
2018-08-31 $49.45 $49.51 $49.45 $49.49 $44.96 552
2018-08-30 $49.83 $49.83 $49.83 $49.83 $45.26 825
2018-08-29 $50.12 $50.41 $50.12 $50.41 $45.79 1,114
2018-08-28 $50.44 $50.53 $50.25 $50.25 $45.65 1,125
2018-08-27 $50.42 $50.42 $50.34 $50.34 $45.73 299
2018-08-24 $49.63 $49.63 $49.63 $49.63 $45.08 451
2018-08-23 $49.51 $49.51 $49.51 $49.51 $44.97 3
2018-08-22 $49.22 $49.51 $49.22 $49.51 $44.97 1,228
2018-08-21 $49.06 $49.18 $49.06 $49.18 $44.67 1,000
2018-08-20 $48.68 $48.68 $48.68 $48.68 $44.22 530
2018-08-17 $48.10 $48.46 $48.10 $48.46 $44.02 3,053
2018-08-16 $48.43 $48.58 $48.43 $48.43 $43.99 860
2018-08-15 $48.10 $48.10 $48.10 $48.10 $43.69 271
2018-08-14 $48.94 $48.94 $48.94 $48.94 $44.46 800
2018-08-13 $48.72 $48.80 $48.51 $48.51 $44.06 1,281
2018-08-10 $49.44 $49.45 $49.36 $49.45 $44.92 2,583
2018-08-09 $51.05 $51.05 $51.05 $51.05 $46.37 41
2018-08-08 $50.95 $51.05 $50.95 $51.05 $46.37 1,262
2018-08-07 $51.14 $51.23 $51.14 $51.19 $46.50 1,300
2018-08-06 $50.66 $50.68 $50.66 $50.68 $46.04 451
2018-08-03 $51.02 $51.02 $51.02 $51.02 $46.35 111
2018-08-02 $51.02 $51.02 $51.02 $51.02 $46.35 0
2018-08-01 $51.02 $51.02 $51.02 $51.02 $46.35 200
2018-07-31 $51.23 $51.23 $51.20 $51.20 $46.51 688
2018-07-30 $51.07 $51.07 $50.94 $50.94 $46.27 2,945
2018-07-27 $50.83 $50.83 $50.83 $50.83 $46.17 200
2018-07-26 $50.53 $50.53 $50.53 $50.53 $45.90 581
2018-07-25 $50.42 $50.84 $50.42 $50.84 $46.18 1,329
2018-07-24 $50.16 $50.16 $50.16 $50.16 $45.56 249
2018-07-23 $49.52 $49.70 $49.52 $49.58 $45.04 915
2018-07-20 $49.76 $49.90 $49.76 $49.87 $45.30 1,065
2018-07-19 $48.89 $48.89 $48.89 $48.89 $44.41 200
2018-07-18 $49.68 $49.68 $49.68 $49.68 $45.13 28
2018-07-17 $49.24 $49.68 $49.24 $49.68 $45.13 319
2018-07-16 $49.36 $49.36 $49.36 $49.36 $44.84 257
2018-07-13 $49.47 $49.47 $49.44 $49.44 $44.91 430
2018-07-12 $49.27 $49.27 $49.27 $49.27 $44.76 276
2018-07-11 $49.21 $49.21 $49.19 $49.21 $44.70 2,940
2018-07-10 $49.48 $49.48 $49.48 $49.48 $44.95 10
2018-07-09 $49.51 $49.51 $49.48 $49.48 $44.95 540
2018-07-06 $48.51 $48.75 $48.51 $48.75 $44.28 400
2018-07-05 $48.01 $48.01 $48.01 $48.01 $43.61 46
2018-07-03 $48.01 $48.01 $48.01 $48.01 $43.61 30
2018-07-02 $47.98 $48.04 $47.96 $48.01 $43.61 2,929
2018-06-29 $48.55 $48.69 $48.55 $48.59 $44.14 2,268
2018-06-28 $47.59 $47.70 $47.58 $47.70 $43.33 841
2018-06-27 $48.23 $48.25 $47.81 $47.81 $43.43 601
2018-06-26 $48.34 $48.34 $48.34 $48.34 $43.91 176
2018-06-25 $48.25 $48.25 $48.25 $48.25 $43.83 497
2018-06-22 $48.36 $48.36 $48.36 $48.36 $43.93 0
2018-06-21 $48.53 $48.53 $48.36 $48.36 $43.93 647
2018-06-20 $48.93 $49.04 $48.93 $49.04 $44.55 400
2018-06-19 $48.20 $48.20 $48.20 $48.20 $43.78 200
2018-06-18 $49.85 $49.85 $49.85 $49.85 $44.99 0
2018-06-15 $49.84 $49.85 $49.84 $49.85 $44.99 605
2018-06-14 $50.85 $50.85 $50.37 $50.37 $45.46 401
2018-06-13 $51.28 $51.39 $51.28 $51.39 $46.38 1,871
2018-06-12 $51.24 $51.24 $51.00 $51.00 $46.03 4,000
2018-06-11 $51.35 $51.41 $51.35 $51.41 $46.40 214
2018-06-08 $51.15 $51.15 $51.15 $51.15 $46.17 195
2018-06-07 $51.70 $51.70 $51.33 $51.33 $46.33 297
2018-06-06 $51.70 $51.70 $51.70 $51.70 $46.66 89
2018-06-05 $51.70 $51.70 $51.70 $51.70 $46.66 1,200
2018-06-04 $52.03 $52.15 $51.95 $51.95 $46.89 6,091
2018-06-01 $51.60 $51.60 $51.35 $51.47 $46.45 588
2018-05-31 $51.04 $51.04 $51.04 $51.04 $46.07 0
2018-05-30 $50.66 $51.07 $50.66 $51.04 $46.07 1,061
2018-05-29 $50.97 $51.16 $50.60 $50.60 $45.67 895
2018-05-25 $52.02 $52.07 $52.02 $52.05 $46.98 710
2018-05-24 $51.69 $51.69 $51.69 $51.69 $46.65 200
2018-05-23 $51.64 $51.64 $51.64 $51.64 $46.61 180
2018-05-22 $52.07 $52.16 $52.07 $52.08 $47.00 400
2018-05-21 $51.51 $51.51 $51.51 $51.51 $46.49 132
2018-05-18 $51.53 $51.53 $51.40 $51.51 $46.49 752
2018-05-17 $52.31 $52.31 $51.99 $51.99 $46.92 556
2018-05-16 $53.17 $53.17 $53.17 $53.17 $47.99 81
2018-05-15 $53.17 $53.17 $53.17 $53.17 $47.99 0
2018-05-14 $53.17 $53.17 $53.17 $53.17 $47.99 117
2018-05-11 $53.17 $53.17 $53.17 $53.17 $47.99 140
2018-05-10 $53.08 $53.17 $53.08 $53.17 $47.99 313
2018-05-09 $52.14 $52.14 $52.14 $52.14 $47.06 0
2018-05-08 $52.20 $52.20 $52.14 $52.14 $47.06 300
2018-05-07 $52.66 $52.66 $52.56 $52.56 $47.44 3,965
2018-05-04 $53.13 $53.13 $53.13 $53.13 $47.95 40
2018-05-03 $53.13 $53.13 $53.13 $53.13 $47.95 0
2018-05-02 $53.10 $53.13 $53.10 $53.13 $47.95 367
2018-05-01 $53.44 $53.44 $53.44 $53.44 $48.23 265
2018-04-30 $54.23 $54.23 $54.23 $54.23 $48.94 98
2018-04-27 $53.94 $54.23 $53.94 $54.23 $48.94 411
2018-04-26 $53.57 $53.57 $53.54 $53.54 $48.32 230
2018-04-25 $53.70 $53.70 $53.70 $53.70 $48.47 0
2018-04-24 $53.70 $53.70 $53.70 $53.70 $48.47 100
2018-04-23 $53.76 $53.76 $53.69 $53.69 $48.46 723
2018-04-20 $54.47 $54.47 $54.22 $54.22 $48.94 465
2018-04-19 $55.21 $55.21 $54.67 $54.67 $49.34 700
2018-04-18 $54.53 $54.53 $54.53 $54.53 $49.21 98
2018-04-17 $54.22 $54.53 $54.22 $54.53 $49.21 1,620
2018-04-16 $54.41 $54.41 $54.39 $54.39 $49.09 3,017
2018-04-13 $54.55 $54.55 $54.55 $54.55 $49.23 10
2018-04-12 $54.55 $54.55 $54.55 $54.55 $49.23 250
2018-04-11 $54.43 $54.64 $54.41 $54.52 $49.21 3,550
2018-04-10 $54.35 $54.36 $54.35 $54.36 $49.06 400
2018-04-09 $54.06 $54.06 $54.03 $54.03 $48.76 592
2018-04-06 $54.48 $54.48 $54.00 $54.00 $48.74 220
2018-04-05 $53.95 $53.95 $53.95 $53.95 $48.69 0
2018-04-04 $53.95 $53.95 $53.95 $53.95 $48.69 213
2018-04-03 $54.60 $54.60 $54.55 $54.60 $49.28 389
2018-04-02 $54.06 $54.06 $54.06 $54.06 $48.79 200
2018-03-29 $54.86 $54.86 $54.86 $54.86 $49.51 100
2018-03-28 $54.87 $54.87 $54.87 $54.87 $49.52 0
2018-03-27 $55.03 $55.03 $54.87 $54.87 $49.52 480
2018-03-26 $54.80 $54.80 $54.74 $54.74 $49.40 351
2018-03-23 $54.50 $54.50 $54.10 $54.10 $48.83 285
2018-03-22 $55.07 $55.07 $55.07 $55.07 $49.70 0
2018-03-21 $55.07 $55.07 $55.07 $55.07 $49.70 0
2018-03-20 $55.07 $55.07 $55.07 $55.07 $49.70 100
2018-03-19 $55.68 $55.68 $55.68 $55.68 $50.25 0
2018-03-16 $55.68 $55.68 $55.68 $55.68 $50.25 0
2018-03-15 $55.68 $55.68 $55.68 $55.68 $50.25 147
2018-03-14 $56.35 $56.35 $55.96 $55.96 $50.51 782
2018-03-13 $56.37 $56.37 $56.30 $56.30 $50.81 810
2018-03-12 $54.48 $54.48 $54.48 $54.48 $49.17 0
2018-03-09 $54.48 $54.48 $54.48 $54.48 $49.17 0
2018-03-08 $54.48 $54.48 $54.48 $54.48 $49.17 0
2018-03-07 $54.48 $54.48 $54.48 $54.48 $49.17 91
2018-03-06 $54.48 $54.48 $54.48 $54.48 $49.17 0
2018-03-05 $54.48 $54.48 $54.48 $54.48 $49.17 750
2018-03-02 $54.16 $54.16 $53.98 $54.00 $48.74 1,032
2018-03-01 $54.85 $55.00 $54.60 $54.60 $49.28 1,624
2018-02-28 $55.30 $55.30 $54.75 $54.75 $49.41 400
2018-02-27 $56.25 $56.25 $56.25 $56.25 $50.76 91
2018-02-26 $56.25 $56.25 $56.25 $56.25 $50.76 212
2018-02-23 $55.93 $56.15 $55.93 $56.15 $50.68 2,151
2018-02-22 $55.68 $55.68 $55.68 $55.68 $50.25 76
2018-02-21 $55.68 $55.68 $55.68 $55.68 $50.25 270
2018-02-20 $54.96 $54.96 $54.96 $54.96 $49.60 290
2018-02-16 $55.95 $55.95 $55.95 $55.95 $50.50 200
2018-02-15 $56.29 $56.30 $56.29 $56.30 $50.81 200
2018-02-14 $55.60 $55.60 $55.50 $55.52 $50.11 31,610
2018-02-13 $54.49 $54.51 $54.49 $54.51 $49.20 1,030
2018-02-12 $54.08 $54.40 $54.03 $54.27 $48.98 4,823
2018-02-09 $52.91 $52.91 $52.24 $52.24 $47.14 880
2018-02-08 $53.77 $53.77 $53.07 $53.07 $47.90 1,392
2018-02-07 $55.01 $55.01 $54.93 $54.93 $49.58 410
2018-02-06 $53.69 $54.97 $53.69 $54.96 $49.60 2,242
2018-02-05 $55.62 $55.62 $54.00 $54.00 $48.74 3,594
2018-02-02 $56.00 $56.00 $55.78 $55.78 $50.34 575
2018-02-01 $57.13 $57.13 $57.12 $57.13 $51.56 1,069
2018-01-31 $57.69 $57.69 $57.35 $57.37 $51.77 999
2018-01-30 $57.17 $57.24 $56.90 $56.90 $51.35 1,777
2018-01-29 $57.85 $57.92 $57.76 $57.85 $52.21 6,973
2018-01-26 $58.14 $58.44 $58.09 $58.41 $52.72 12,489
2018-01-25 $58.15 $58.49 $58.01 $58.06 $52.40 5,877
2018-01-24 $57.75 $57.75 $57.47 $57.50 $51.90 2,984
2018-01-23 $56.95 $57.22 $56.95 $57.13 $51.56 8,461
2018-01-22 $56.70 $56.70 $56.70 $56.70 $51.17 108
2018-01-19 $56.68 $56.70 $56.66 $56.70 $51.17 1,536
2018-01-18 $56.57 $56.57 $56.57 $56.57 $51.05 132
2018-01-17 $56.62 $56.62 $56.58 $56.58 $51.07 1,887
2018-01-16 $56.05 $56.05 $55.94 $55.94 $50.49 2,457
2018-01-12 $55.52 $55.73 $55.52 $55.73 $50.29 350
2018-01-11 $55.16 $55.39 $55.16 $55.36 $49.96 450
2018-01-10 $54.93 $54.98 $54.93 $54.98 $49.62 645
2018-01-09 $55.48 $55.49 $55.30 $55.42 $50.02 8,590
2018-01-08 $55.50 $55.59 $55.50 $55.59 $50.17 1,147
2018-01-05 $55.54 $55.60 $55.54 $55.60 $50.18 476
2018-01-04 $55.15 $55.21 $55.07 $55.07 $49.70 2,980
2018-01-03 $54.93 $55.02 $54.93 $55.02 $49.66 517
2018-01-02 $54.54 $54.54 $54.38 $54.50 $49.19 1,066
2017-12-29 $53.94 $53.96 $53.90 $53.93 $48.67 6,694
2017-12-28 $53.64 $53.64 $53.55 $53.55 $48.33 731
2017-12-27 $53.06 $53.11 $53.06 $53.06 $47.89 1,924
2017-12-26 $52.79 $52.81 $52.79 $52.81 $47.66 404
2017-12-22 $52.69 $52.78 $52.68 $52.78 $47.64 911
2017-12-21 $52.56 $52.56 $52.56 $52.56 $47.44 392
2017-12-20 $52.26 $52.26 $52.26 $52.26 $47.17 100
2017-12-19 $52.45 $52.45 $52.26 $52.26 $47.17 1,887
2017-12-18 $52.90 $53.15 $52.90 $53.15 $47.48 980
2017-12-15 $52.30 $52.52 $52.30 $52.38 $46.80 3,654
2017-12-14 $52.39 $52.39 $52.39 $52.39 $46.81 459
2017-12-13 $52.46 $52.46 $52.46 $52.46 $46.87 307
2017-12-12 $51.90 $51.91 $51.87 $51.87 $46.34 585
2017-12-11 $52.10 $52.10 $52.10 $52.10 $46.55 0
2017-12-08 $52.09 $52.14 $52.09 $52.10 $46.55 620
2017-12-07 $51.40 $51.86 $51.40 $51.74 $46.23 3,861
2017-12-06 $51.73 $51.85 $51.64 $51.79 $46.27 1,308
2017-12-05 $52.45 $52.45 $52.45 $52.45 $46.86 63
2017-12-04 $52.59 $52.59 $52.45 $52.45 $46.86 658
2017-12-01 $52.67 $52.67 $52.67 $52.67 $47.06 0
2017-11-30 $52.60 $52.68 $52.59 $52.67 $47.06 29,092
2017-11-29 $53.07 $53.07 $52.94 $52.94 $47.30 546
2017-11-28 $53.47 $53.47 $53.36 $53.41 $47.72 984
2017-11-27 $53.23 $53.23 $53.05 $53.05 $47.40 775
2017-11-24 $53.57 $53.57 $53.57 $53.57 $47.86 300
2017-11-22 $53.61 $53.61 $53.61 $53.61 $47.90 300
2017-11-21 $53.37 $53.37 $53.37 $53.37 $47.68 275
2017-11-20 $52.91 $52.91 $52.91 $52.91 $47.27 2,550
2017-11-17 $51.81 $51.81 $51.81 $51.81 $46.29 0
2017-11-16 $51.81 $51.81 $51.81 $51.81 $46.29 0
2017-11-15 $51.81 $51.81 $51.81 $51.81 $46.29 0
2017-11-14 $51.81 $51.81 $51.81 $51.81 $46.29 500
2017-11-13 $52.57 $52.57 $52.57 $52.57 $46.97 9
2017-11-10 $52.57 $52.57 $52.57 $52.57 $46.97 40
2017-11-09 $52.57 $52.57 $52.57 $52.57 $46.97 875
2017-11-08 $52.90 $52.94 $52.90 $52.94 $47.30 675
2017-11-07 $52.85 $52.85 $52.65 $52.65 $47.04 670
2017-11-06 $53.26 $53.26 $53.26 $53.26 $47.58 249
2017-11-03 $52.56 $52.56 $52.56 $52.56 $46.96 150
2017-11-02 $53.16 $53.16 $53.16 $53.16 $47.49 100
2017-11-01 $53.23 $53.24 $53.16 $53.16 $47.49 514
2017-10-31 $52.72 $52.72 $52.72 $52.72 $47.10 535
2017-10-30 $52.33 $52.33 $52.33 $52.33 $46.75 273
2017-10-27 $52.14 $52.14 $52.14 $52.14 $46.58 20
2017-10-26 $52.02 $52.14 $52.02 $52.14 $46.58 2,859
2017-10-25 $52.62 $52.62 $52.62 $52.62 $47.01 1
2017-10-24 $52.62 $52.62 $52.62 $52.62 $47.01 96
2017-10-23 $52.62 $52.62 $52.62 $52.62 $47.01 30
2017-10-20 $52.65 $52.65 $52.62 $52.62 $47.01 456
2017-10-19 $52.44 $52.53 $52.44 $52.53 $46.93 559
2017-10-18 $52.83 $52.83 $52.83 $52.83 $47.20 0
2017-10-17 $52.74 $52.83 $52.74 $52.83 $47.20 368
2017-10-16 $53.24 $53.24 $53.20 $53.20 $47.53 2,158
2017-10-13 $53.22 $53.22 $53.15 $53.15 $47.48 1,365
2017-10-12 $52.04 $52.04 $52.04 $52.04 $46.49 0
2017-10-11 $52.04 $52.04 $52.04 $52.04 $46.49 38
2017-10-10 $52.07 $52.10 $52.04 $52.04 $46.49 1,636
2017-10-09 $51.48 $51.48 $51.48 $51.48 $45.99 230
2017-10-06 $51.49 $51.62 $51.49 $51.62 $46.12 265
2017-10-05 $51.63 $51.63 $51.63 $51.63 $46.13 0
2017-10-04 $51.63 $51.63 $51.63 $51.63 $46.13 198
2017-10-03 $51.29 $51.30 $51.27 $51.30 $45.83 3,031
2017-10-02 $51.04 $51.04 $51.04 $51.04 $45.60 98
2017-09-29 $50.90 $51.04 $50.90 $51.04 $45.60 786
2017-09-28 $50.43 $50.54 $50.43 $50.54 $45.15 987
2017-09-27 $50.73 $50.73 $50.52 $50.52 $45.14 2,502
2017-09-26 $51.00 $51.01 $51.00 $51.00 $45.56 2,200
2017-09-25 $51.54 $51.54 $51.30 $51.30 $45.83 2,984
2017-09-22 $51.86 $51.86 $51.82 $51.82 $46.30 250
2017-09-21 $52.31 $52.31 $52.31 $52.31 $46.73 0
2017-09-20 $52.31 $52.31 $52.31 $52.31 $46.73 0
2017-09-19 $52.31 $52.31 $52.31 $52.31 $46.73 0
2017-09-18 $52.41 $52.41 $52.31 $52.31 $46.73 2,900
2017-09-15 $51.97 $52.16 $51.97 $52.16 $46.60 500
2017-09-14 $51.81 $51.81 $51.81 $51.81 $46.29 600
2017-09-13 $51.82 $51.82 $51.66 $51.69 $46.18 1,780
2017-09-12 $52.08 $52.08 $52.08 $52.08 $46.53 3
2017-09-11 $52.09 $52.09 $52.08 $52.08 $46.53 500
2017-09-08 $51.66 $51.67 $51.64 $51.64 $46.14 1,550
2017-09-07 $51.50 $51.50 $51.50 $51.50 $46.01 0
2017-09-06 $51.35 $51.50 $51.35 $51.50 $46.01 1,600
2017-09-05 $51.82 $51.82 $51.82 $51.82 $46.30 202
2017-09-01 $51.77 $51.85 $51.77 $51.82 $46.30 903
2017-08-31 $51.38 $51.38 $51.38 $51.38 $45.90 0
2017-08-30 $51.38 $51.38 $51.38 $51.38 $45.90 220
2017-08-29 $51.52 $51.52 $51.52 $51.52 $46.03 63
2017-08-28 $51.52 $51.52 $51.52 $51.52 $46.03 150
2017-08-25 $51.52 $51.52 $51.52 $51.52 $46.03 220
2017-08-24 $51.19 $51.31 $51.19 $51.31 $45.84 700
2017-08-23 $51.06 $51.06 $51.06 $51.06 $45.62 427
2017-08-22 $50.20 $50.20 $50.20 $50.20 $44.85 0
2017-08-21 $50.20 $50.20 $50.20 $50.20 $44.85 0
2017-08-18 $50.14 $50.26 $50.14 $50.20 $44.85 5,820
2017-08-17 $50.35 $50.35 $50.35 $50.35 $44.98 0
2017-08-16 $50.35 $50.35 $50.35 $50.35 $44.98 100
2017-08-15 $50.11 $50.11 $50.11 $50.11 $44.77 27
2017-08-14 $50.03 $50.11 $50.03 $50.11 $44.77 375
2017-08-11 $50.33 $50.33 $50.33 $50.33 $44.97 0
2017-08-10 $50.33 $50.33 $50.33 $50.33 $44.97 74
2017-08-09 $50.33 $50.33 $50.33 $50.33 $44.97 327
2017-08-08 $50.82 $50.82 $50.82 $50.82 $45.40 2
2017-08-07 $50.82 $50.82 $50.82 $50.82 $45.40 50
2017-08-04 $50.76 $50.82 $50.76 $50.82 $45.40 4,290
2017-08-03 $50.62 $50.62 $50.62 $50.62 $45.22 100
2017-08-02 $50.82 $51.01 $50.82 $51.01 $45.57 1,120
2017-08-01 $50.58 $50.58 $50.58 $50.58 $45.19 30
2017-07-31 $50.57 $50.60 $50.57 $50.58 $45.19 750
2017-07-28 $50.67 $50.67 $50.67 $50.67 $45.27 210
2017-07-27 $50.91 $50.91 $50.91 $50.91 $45.48 50
2017-07-26 $50.84 $50.95 $50.84 $50.91 $45.48 1,125

IShares MSCI Emerging Markets ex China ETF (EMXC) News Headlines

Recent IShares MSCI Emerging Markets ex China ETF (EMXC) News
Similar Companies to IShares MSCI Emerging Markets ex China ETF (EMXC) 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.