iShares MSCI New Zealand ETF (ENZL) Exchange: NASDAQ

Data as of Aug. 19, 2025

$44.60 ($-0.48) -1.06%

iShares MSCI New Zealand ETF - Daily Information
Click for more stock information on iShares MSCI New Zealand ETF.
Daily Information Data
Date Aug. 19, 2025
Open $44.92
Previous Close $44.60
High $44.92
Low $44.51
Adjusted Open $44.92
Previous Adjusted Close $44.60
Adjusted High $44.92
Adjusted Low $44.51

About iShares MSCI New Zealand ETF (ENZL)

The Fund seeks to track the investment results of the MSCI New Zealand IMI 25/50 Index (the “Underlying Index”), which is a free float-adjusted market capitalization-weighted index primarily designed to measure the performance of equity securities in the approximately top 99% by market capitalization of equity securities listed on stock exchanges in New Zealand. A capping methodology is applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and utilities industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The 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 Inc. (the “Index Provider” or “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 New Zealand ETF (ENZL)

Date Open High Low Close Adj.Close Volume
2025-06-20 $44.92 $44.92 $44.51 $44.60 $44.60 12,615
2025-06-18 $44.99 $45.32 $44.99 $45.08 $45.08 4,132
2025-06-17 $45.71 $45.71 $45.01 $45.09 $45.09 4,592
2025-06-16 $45.55 $46.08 $45.55 $45.97 $45.97 3,878
2025-06-13 $45.54 $45.54 $45.16 $45.19 $44.77 2,053
2025-06-12 $45.76 $46.07 $45.71 $46.07 $45.64 5,903
2025-06-11 $45.82 $45.89 $45.71 $45.76 $45.33 1,486
2025-06-10 $45.76 $45.76 $45.34 $45.65 $45.22 2,288
2025-06-09 $45.31 $45.73 $45.31 $45.32 $44.89 17,181
2025-06-06 $45.32 $45.38 $45.31 $45.31 $44.89 2,075
2025-06-05 $45.80 $45.80 $45.52 $45.53 $45.10 10,285
2025-06-04 $45.15 $45.27 $45.15 $45.25 $44.83 1,969
2025-06-03 $44.49 $44.66 $44.34 $44.61 $44.19 2,439
2025-06-02 $44.56 $45.35 $44.51 $45.04 $44.62 6,486
2025-05-30 $44.33 $44.64 $44.07 $44.39 $43.97 18,912
2025-05-29 $44.10 $44.10 $43.61 $43.97 $43.56 4,837
2025-05-28 $44.32 $44.32 $44.00 $44.23 $43.82 21,576
2025-05-27 $44.83 $45.38 $44.83 $45.38 $44.95 6,803
2025-05-23 $45.01 $45.36 $44.77 $45.36 $44.93 3,652
2025-05-22 $44.89 $45.08 $44.85 $45.08 $44.66 2,217
2025-05-21 $45.67 $45.67 $45.03 $45.22 $44.80 4,111
2025-05-20 $45.18 $45.20 $44.90 $45.20 $44.78 2,936
2025-05-19 $44.54 $45.15 $44.54 $45.15 $44.73 4,004
2025-05-16 $45.22 $45.41 $45.05 $45.41 $44.98 2,062
2025-05-15 $45.39 $45.82 $45.39 $45.60 $45.17 3,360
2025-05-14 $45.46 $45.46 $45.12 $45.33 $44.90 834
2025-05-13 $45.37 $45.84 $45.37 $45.62 $45.19 4,076
2025-05-12 $44.39 $44.80 $44.39 $44.75 $44.33 2,961
2025-05-09 $44.62 $45.25 $44.62 $45.17 $44.75 15,631
2025-05-08 $44.58 $44.58 $44.23 $44.23 $43.82 4,722
2025-05-07 $45.00 $45.00 $44.56 $44.56 $44.14 1,846
2025-05-06 $44.80 $45.00 $44.80 $44.82 $44.40 5,976
2025-05-05 $44.76 $44.77 $44.48 $44.49 $44.07 2,056
2025-05-02 $44.54 $44.54 $43.86 $44.29 $43.87 6,456
2025-05-01 $43.11 $43.47 $43.06 $43.06 $42.66 1,883
2025-04-30 $42.13 $42.61 $42.13 $42.61 $42.21 3,136
2025-04-29 $43.31 $43.42 $43.18 $43.35 $42.94 2,892
2025-04-28 $43.58 $43.60 $43.50 $43.60 $43.19 1,166
2025-04-25 $43.47 $43.76 $43.35 $43.76 $43.35 4,223
2025-04-24 $43.30 $43.81 $43.30 $43.81 $43.39 5,326
2025-04-23 $43.45 $43.45 $42.74 $42.82 $42.42 3,069
2025-04-22 $43.30 $43.36 $42.98 $43.10 $42.69 11,220
2025-04-21 $43.64 $43.76 $43.23 $43.38 $42.97 7,829
2025-04-17 $43.60 $43.89 $43.50 $43.50 $43.09 7,131
2025-04-16 $43.19 $43.31 $42.86 $43.03 $42.63 2,229
2025-04-15 $43.00 $43.10 $42.63 $42.68 $42.28 4,188
2025-04-14 $43.00 $43.10 $42.63 $43.10 $42.70 7,695
2025-04-11 $41.86 $42.39 $41.77 $42.39 $42.39 4,419
2025-04-10 $41.28 $41.81 $41.14 $41.79 $41.79 5,893
2025-04-09 $39.97 $42.41 $39.71 $41.36 $41.36 9,872
2025-04-08 $40.68 $40.77 $39.11 $39.48 $39.48 7,047
2025-04-07 $39.28 $40.00 $38.93 $39.39 $39.39 7,680
2025-04-04 $41.33 $41.33 $39.98 $40.13 $40.13 23,500
2025-04-03 $43.32 $43.46 $42.72 $42.72 $42.72 25,391
2025-04-02 $42.65 $42.74 $42.60 $42.67 $42.67 4,351
2025-04-01 $42.06 $42.49 $42.01 $42.39 $42.39 4,338
2025-03-31 $41.78 $42.08 $41.65 $42.08 $42.08 2,655
2025-03-28 $42.15 $42.29 $42.05 $42.05 $42.05 1,847
2025-03-27 $42.49 $42.69 $42.49 $42.60 $42.60 3,202
2025-03-26 $42.69 $42.81 $42.32 $42.48 $42.48 2,585
2025-03-25 $42.19 $42.41 $42.19 $42.41 $42.41 10,149
2025-03-24 $41.75 $41.87 $41.61 $41.83 $41.83 35,015
2025-03-21 $41.87 $41.93 $41.59 $41.82 $41.82 18,460
2025-03-20 $41.58 $41.99 $41.54 $41.75 $41.75 18,377
2025-03-19 $41.94 $42.29 $41.90 $42.29 $42.29 4,902
2025-03-18 $42.18 $42.18 $41.93 $41.95 $41.95 7,370
2025-03-17 $42.34 $42.80 $42.34 $42.77 $42.77 34,307
2025-03-14 $42.11 $42.62 $42.11 $42.45 $42.45 5,274
2025-03-13 $41.80 $41.93 $41.76 $41.91 $41.91 4,164
2025-03-12 $42.27 $42.47 $42.13 $42.34 $42.34 4,859
2025-03-11 $42.25 $42.66 $42.24 $42.39 $42.39 1,623
2025-03-10 $43.02 $43.07 $42.50 $42.75 $42.75 6,862
2025-03-07 $42.69 $42.99 $42.66 $42.99 $42.99 5,729
2025-03-06 $42.89 $42.98 $42.60 $42.72 $42.72 2,986
2025-03-05 $42.69 $43.02 $42.57 $42.94 $42.94 3,520
2025-03-04 $42.01 $42.40 $41.75 $42.25 $42.25 5,546
2025-03-03 $42.43 $42.70 $42.06 $42.18 $42.18 10,069
2025-02-28 $42.30 $42.48 $42.15 $42.37 $42.37 6,647
2025-02-27 $42.75 $42.75 $42.35 $42.37 $42.37 5,032
2025-02-26 $43.06 $43.17 $42.83 $42.96 $42.96 2,714
2025-02-25 $42.75 $42.90 $42.47 $42.49 $42.49 10,432
2025-02-24 $43.72 $43.77 $43.55 $43.55 $43.55 8,134
2025-02-21 $44.66 $44.66 $44.20 $44.20 $44.20 5,841
2025-02-20 $45.13 $45.35 $45.13 $45.22 $45.22 1,868
2025-02-19 $45.20 $45.32 $45.08 $45.20 $45.20 3,591
2025-02-18 $45.33 $45.41 $45.11 $45.17 $45.17 3,474
2025-02-14 $45.66 $45.78 $45.54 $45.67 $45.67 2,954
2025-02-13 $45.06 $45.15 $45.06 $45.15 $45.15 681
2025-02-12 $44.52 $45.04 $44.52 $44.83 $44.83 3,025
2025-02-11 $44.96 $45.03 $44.91 $44.95 $44.95 1,456
2025-02-10 $45.06 $45.11 $44.88 $44.88 $44.88 2,292
2025-02-07 $44.77 $44.82 $44.65 $44.82 $44.82 2,289
2025-02-06 $44.98 $45.13 $44.92 $44.92 $44.92 6,379
2025-02-05 $44.94 $45.19 $44.94 $45.01 $45.01 6,716
2025-02-04 $44.87 $45.12 $44.87 $45.12 $45.12 2,437
2025-02-03 $43.95 $44.37 $43.94 $44.26 $44.26 7,432
2025-01-31 $45.26 $45.49 $44.89 $44.96 $44.96 21,744
2025-01-30 $45.20 $45.29 $44.94 $45.06 $45.06 1,972
2025-01-29 $45.34 $45.36 $45.18 $45.24 $45.24 2,039
2025-01-28 $45.35 $45.53 $45.25 $45.36 $45.36 2,949
2025-01-27 $45.87 $45.92 $45.75 $45.92 $45.92 3,893
2025-01-24 $45.90 $46.03 $45.88 $45.95 $45.95 2,133
2025-01-23 $46.10 $46.10 $45.90 $46.05 $46.05 2,389
2025-01-22 $45.89 $45.89 $45.50 $45.50 $45.50 1,832
2025-01-21 $45.56 $45.93 $45.56 $45.81 $45.81 3,847
2025-01-17 $45.60 $45.60 $45.38 $45.44 $45.44 2,556
2025-01-16 $44.91 $45.24 $44.91 $45.01 $45.01 3,037
2025-01-15 $45.49 $45.50 $45.30 $45.30 $45.30 2,876
2025-01-14 $44.66 $44.70 $44.59 $44.63 $44.63 8,934
2025-01-13 $44.05 $44.23 $43.95 $44.23 $44.23 3,787
2025-01-10 $45.13 $45.13 $44.02 $44.02 $44.02 6,675
2025-01-08 $45.03 $45.16 $44.96 $45.03 $45.03 9,933
2025-01-07 $45.93 $45.93 $45.21 $45.49 $45.49 10,800
2025-01-06 $45.94 $45.94 $45.60 $45.60 $45.60 3,561
2025-01-03 $45.59 $45.59 $45.29 $45.33 $45.33 1,020
2025-01-02 $45.70 $45.70 $45.27 $45.40 $45.40 6,277
2024-12-31 $45.50 $45.58 $45.08 $45.18 $45.18 30,441
2024-12-30 $46.01 $46.25 $45.85 $46.11 $46.11 10,720
2024-12-27 $45.99 $46.01 $45.82 $45.97 $45.97 2,598
2024-12-26 $45.50 $45.55 $45.50 $45.50 $45.50 779
2024-12-24 $45.57 $45.77 $45.46 $45.55 $45.55 4,429
2024-12-23 $45.15 $45.38 $45.10 $45.38 $45.38 3,143
2024-12-20 $44.70 $45.23 $44.66 $45.10 $45.10 9,529
2024-12-19 $44.49 $44.53 $44.17 $44.17 $44.17 4,178
2024-12-18 $45.70 $45.70 $44.54 $44.54 $44.54 7,192
2024-12-17 $45.89 $45.99 $45.68 $45.99 $45.99 10,713
2024-12-16 $46.22 $46.40 $46.16 $46.25 $45.64 3,657
2024-12-13 $45.93 $45.98 $45.63 $45.78 $45.18 2,962
2024-12-12 $45.97 $45.97 $45.55 $45.55 $44.95 17,945
2024-12-11 $46.28 $46.45 $46.22 $46.38 $45.77 4,695
2024-12-10 $46.28 $46.28 $45.87 $46.08 $45.47 8,750
2024-12-09 $47.48 $47.49 $47.14 $47.27 $46.65 9,947
2024-12-06 $47.14 $47.16 $46.63 $46.73 $46.11 7,772
2024-12-05 $47.59 $47.59 $47.34 $47.59 $46.96 2,455
2024-12-04 $47.30 $47.51 $47.19 $47.27 $46.65 6,549
2024-12-03 $48.31 $48.43 $48.01 $48.15 $47.51 7,671
2024-12-02 $48.41 $48.70 $48.39 $48.55 $47.91 2,643
2024-11-29 $48.62 $48.90 $48.49 $48.81 $48.81 4,190
2024-11-27 $49.02 $49.17 $48.90 $48.97 $48.97 29,111
2024-11-26 $48.21 $48.21 $47.92 $47.94 $47.94 6,511
2024-11-25 $48.48 $48.60 $48.13 $48.27 $48.27 17,464
2024-11-22 $47.73 $48.04 $47.73 $47.94 $47.94 1,824
2024-11-21 $47.27 $47.53 $47.19 $47.52 $47.52 5,461
2024-11-20 $46.94 $47.28 $46.94 $47.10 $47.10 5,495
2024-11-19 $47.24 $47.57 $47.23 $47.55 $47.55 8,517
2024-11-18 $47.18 $47.47 $47.08 $47.36 $47.36 4,250
2024-11-15 $46.95 $47.03 $46.75 $46.97 $46.97 6,348
2024-11-14 $47.36 $47.43 $46.86 $46.93 $46.93 8,150
2024-11-13 $47.58 $47.58 $47.11 $47.23 $47.23 5,245
2024-11-12 $47.74 $47.79 $47.37 $47.57 $47.57 5,337
2024-11-11 $48.00 $48.00 $47.52 $47.77 $47.77 6,967
2024-11-08 $48.09 $48.09 $47.70 $47.90 $47.90 6,284
2024-11-07 $48.06 $48.26 $48.06 $48.16 $48.16 5,893
2024-11-06 $47.31 $47.51 $47.14 $47.51 $47.51 3,444
2024-11-05 $47.80 $47.95 $47.65 $47.88 $47.88 11,288
2024-11-04 $47.60 $47.60 $46.71 $46.93 $46.93 106,988
2024-11-01 $47.50 $47.58 $47.01 $47.13 $47.13 12,802
2024-10-31 $47.37 $47.37 $47.04 $47.21 $47.21 1,954
2024-10-30 $47.52 $47.88 $47.52 $47.72 $47.72 7,175
2024-10-29 $47.77 $47.97 $47.66 $47.72 $47.72 5,600
2024-10-28 $48.19 $48.33 $47.88 $48.14 $48.14 4,646
2024-10-25 $48.34 $48.42 $47.90 $48.00 $48.00 2,014
2024-10-24 $48.54 $48.54 $48.34 $48.34 $48.34 1,626
2024-10-23 $48.33 $48.33 $48.11 $48.23 $48.23 7,915
2024-10-22 $48.71 $48.80 $48.62 $48.65 $48.65 3,540
2024-10-21 $49.16 $49.21 $48.75 $48.85 $48.85 19,079
2024-10-18 $49.16 $49.25 $48.99 $49.21 $49.21 42,617
2024-10-17 $48.80 $48.80 $48.60 $48.63 $48.63 5,192
2024-10-16 $48.40 $48.48 $48.21 $48.31 $48.31 18,666
2024-10-15 $49.03 $49.04 $48.90 $48.97 $48.97 27,232
2024-10-14 $48.67 $49.15 $48.67 $49.00 $49.00 10,000
2024-10-11 $49.02 $49.44 $49.02 $49.44 $49.44 42,101
2024-10-10 $48.56 $48.79 $48.52 $48.79 $48.79 2,466
2024-10-09 $48.49 $48.74 $48.49 $48.63 $48.63 18,479
2024-10-08 $48.40 $48.46 $47.97 $48.38 $48.38 131,612
2024-10-07 $48.42 $48.66 $48.38 $48.52 $48.52 8,613
2024-10-04 $48.93 $48.99 $48.61 $48.78 $48.78 10,037
2024-10-03 $49.10 $49.10 $48.86 $48.93 $48.93 9,242
2024-10-02 $48.86 $49.21 $48.82 $49.02 $49.02 14,218
2024-10-01 $49.30 $49.59 $48.96 $49.45 $49.45 90,654
2024-09-30 $49.32 $49.58 $49.22 $49.42 $49.42 5,890
2024-09-27 $49.64 $49.82 $49.15 $49.69 $49.69 25,835
2024-09-26 $49.81 $50.00 $49.45 $49.69 $49.69 55,951
2024-09-25 $48.90 $49.06 $48.68 $48.70 $48.70 108,489
2024-09-24 $49.29 $49.81 $49.10 $49.39 $49.39 74,580
2024-09-23 $49.25 $49.87 $49.08 $49.31 $49.31 167,632
2024-09-20 $49.12 $49.45 $48.90 $49.25 $49.25 57,247
2024-09-19 $49.89 $50.41 $49.85 $50.32 $50.32 44,549
2024-09-18 $49.45 $49.98 $49.18 $49.18 $49.18 45,299
2024-09-17 $49.75 $49.75 $49.34 $49.44 $49.44 1,484
2024-09-16 $49.53 $49.70 $49.31 $49.66 $49.66 8,210
2024-09-13 $50.08 $50.17 $49.79 $49.96 $49.96 4,388
2024-09-12 $49.63 $50.28 $49.63 $50.19 $50.19 7,347
2024-09-11 $48.78 $49.18 $48.67 $49.18 $49.18 11,387
2024-09-10 $49.05 $49.12 $49.05 $49.10 $49.10 1,739
2024-09-09 $49.16 $49.49 $49.12 $49.18 $49.18 2,572
2024-09-06 $49.06 $49.06 $48.61 $48.77 $48.77 12,557
2024-09-05 $49.88 $49.88 $49.79 $49.81 $49.81 974
2024-09-04 $49.19 $49.52 $49.15 $49.25 $49.25 2,928
2024-09-03 $49.20 $49.20 $48.64 $48.74 $48.74 9,161
2024-08-30 $49.38 $49.50 $49.06 $49.25 $49.25 11,490
2024-08-29 $48.84 $49.10 $48.74 $48.76 $48.76 12,612
2024-08-28 $49.57 $49.57 $49.26 $49.40 $49.40 2,052
2024-08-27 $49.16 $49.49 $49.16 $49.25 $49.25 6,664
2024-08-26 $49.60 $49.70 $49.48 $49.48 $49.48 2,058
2024-08-23 $49.00 $49.45 $48.71 $49.45 $49.45 7,884
2024-08-22 $48.11 $48.11 $47.79 $47.89 $47.89 1,324
2024-08-21 $48.37 $48.60 $48.29 $48.37 $48.37 3,059
2024-08-20 $48.59 $48.60 $48.45 $48.60 $48.60 4,519
2024-08-19 $48.38 $48.74 $48.29 $48.69 $48.69 5,620
2024-08-16 $48.12 $48.20 $48.00 $48.12 $48.12 1,239
2024-08-15 $47.72 $47.99 $47.70 $47.90 $47.90 3,958
2024-08-14 $47.17 $47.34 $47.17 $47.21 $47.21 811
2024-08-13 $46.69 $47.07 $46.51 $47.07 $47.07 4,279
2024-08-12 $46.19 $46.36 $46.06 $46.25 $46.25 3,463
2024-08-09 $46.30 $46.30 $46.25 $46.28 $46.28 1,773
2024-08-08 $46.18 $46.69 $46.18 $46.52 $46.52 3,186
2024-08-07 $46.55 $46.55 $46.08 $46.08 $46.08 1,670
2024-08-06 $45.08 $45.88 $45.01 $45.44 $45.44 7,283
2024-08-05 $45.01 $45.23 $44.94 $44.95 $44.95 10,991
2024-08-02 $46.34 $46.34 $45.74 $46.08 $46.08 5,380
2024-08-01 $46.28 $46.28 $45.64 $45.83 $45.83 9,214
2024-07-31 $46.28 $46.45 $46.19 $46.35 $46.35 11,259
2024-07-30 $45.82 $45.96 $45.65 $45.92 $45.92 6,900
2024-07-29 $45.10 $45.16 $45.00 $45.06 $45.06 3,962
2024-07-26 $45.92 $46.04 $45.70 $45.70 $45.70 3,981
2024-07-25 $45.83 $46.21 $45.83 $46.05 $46.05 3,280
2024-07-24 $47.00 $47.00 $46.20 $46.36 $46.36 2,650
2024-07-23 $46.57 $46.97 $46.42 $46.61 $46.61 6,029
2024-07-22 $46.47 $46.69 $46.36 $46.51 $46.51 4,076
2024-07-19 $46.21 $46.29 $46.08 $46.18 $46.18 1,745
2024-07-18 $46.87 $46.97 $46.34 $46.43 $46.43 23,500
2024-07-17 $46.96 $46.96 $46.62 $46.62 $46.62 7,434
2024-07-16 $46.33 $46.75 $46.33 $46.75 $46.75 1,234
2024-07-15 $46.71 $46.77 $46.45 $46.58 $46.58 3,055
2024-07-12 $46.98 $47.00 $46.85 $46.88 $46.88 1,789
2024-07-11 $46.27 $46.51 $46.20 $46.22 $46.22 3,614
2024-07-10 $45.87 $46.08 $45.85 $46.04 $46.04 8,454
2024-07-09 $45.38 $45.48 $45.19 $45.41 $45.41 2,794
2024-07-08 $45.34 $45.34 $45.06 $45.06 $45.06 2,169
2024-07-05 $45.45 $45.54 $45.24 $45.54 $45.54 3,604
2024-07-03 $45.23 $45.65 $45.23 $45.55 $45.55 2,462
2024-07-02 $45.00 $45.20 $45.00 $45.18 $45.18 3,753
2024-07-01 $45.37 $45.37 $45.12 $45.12 $45.12 3,997
2024-06-28 $45.37 $45.54 $45.31 $45.46 $45.46 4,211
2024-06-27 $45.37 $45.51 $45.26 $45.35 $45.35 1,980
2024-06-26 $45.30 $45.37 $45.18 $45.37 $45.37 3,217
2024-06-25 $45.37 $45.65 $45.19 $45.51 $45.51 4,676
2024-06-24 $45.28 $45.62 $45.18 $45.38 $45.38 4,356
2024-06-21 $45.38 $45.62 $45.38 $45.62 $45.62 2,274
2024-06-20 $45.72 $45.84 $45.52 $45.63 $45.63 2,359
2024-06-18 $45.49 $46.01 $45.49 $46.01 $46.01 4,319
2024-06-17 $45.23 $45.29 $44.90 $45.01 $45.01 10,009
2024-06-14 $45.51 $45.87 $45.36 $45.70 $45.70 3,863
2024-06-13 $45.86 $46.04 $45.84 $46.04 $46.04 2,407
2024-06-12 $46.39 $46.46 $46.18 $46.30 $46.30 2,844
2024-06-11 $45.24 $45.51 $45.05 $45.51 $45.51 5,086
2024-06-10 $45.45 $46.08 $45.45 $45.99 $45.64 20,094
2024-06-07 $46.49 $46.49 $45.70 $45.87 $45.52 18,356
2024-06-06 $47.07 $47.39 $47.06 $47.30 $46.94 16,111
2024-06-05 $47.63 $47.84 $47.39 $47.83 $47.46 5,014
2024-06-04 $46.35 $46.50 $46.31 $46.50 $46.15 3,474
2024-06-03 $46.50 $46.68 $46.32 $46.41 $46.06 12,666
2024-05-31 $46.38 $46.65 $46.09 $46.65 $46.30 15,866
2024-05-30 $44.82 $45.20 $44.71 $44.92 $44.58 8,147
2024-05-29 $45.04 $45.15 $44.88 $44.92 $44.58 7,504
2024-05-28 $45.12 $45.12 $44.65 $44.65 $44.31 6,122
2024-05-24 $45.58 $45.70 $45.52 $45.70 $45.70 4,109
2024-05-23 $45.70 $45.70 $45.03 $45.14 $45.14 5,284
2024-05-22 $45.16 $45.34 $44.61 $44.84 $44.84 10,523
2024-05-21 $45.09 $45.30 $45.00 $45.30 $45.30 6,413
2024-05-20 $45.41 $45.50 $45.18 $45.19 $45.19 9,469
2024-05-17 $45.51 $45.89 $45.51 $45.89 $45.89 3,993
2024-05-16 $45.54 $45.70 $45.51 $45.54 $45.54 2,634
2024-05-15 $44.68 $45.50 $44.68 $45.40 $45.40 24,675
2024-05-14 $44.85 $44.95 $44.74 $44.91 $44.91 1,601
2024-05-13 $44.83 $44.85 $44.62 $44.85 $44.85 2,303
2024-05-10 $45.48 $45.48 $45.11 $45.28 $45.28 2,974
2024-05-09 $45.04 $45.31 $45.04 $45.28 $45.28 1,878
2024-05-08 $44.93 $45.38 $44.93 $45.07 $45.07 2,010
2024-05-07 $45.38 $45.38 $45.28 $45.28 $45.28 5,261
2024-05-06 $45.43 $45.61 $45.30 $45.48 $45.48 16,350
2024-05-03 $45.70 $45.91 $45.58 $45.75 $45.75 1,018
2024-05-02 $44.44 $45.02 $44.44 $44.72 $44.72 3,833
2024-05-01 $44.24 $44.67 $43.88 $44.06 $44.06 4,583
2024-04-30 $44.78 $44.78 $44.30 $44.30 $44.30 8,911
2024-04-29 $44.99 $45.32 $44.90 $45.32 $45.32 5,971
2024-04-26 $44.38 $44.40 $44.22 $44.27 $44.27 2,719
2024-04-25 $44.04 $44.57 $43.94 $44.55 $44.55 6,068
2024-04-24 $44.63 $44.64 $44.45 $44.64 $44.64 668
2024-04-23 $43.99 $44.35 $43.86 $44.04 $44.04 36,310
2024-04-22 $44.14 $44.60 $44.14 $44.33 $44.33 2,663
2024-04-19 $44.10 $44.24 $44.00 $44.00 $44.00 2,193
2024-04-18 $44.17 $44.17 $44.00 $44.00 $44.00 407
2024-04-17 $44.43 $44.66 $44.37 $44.66 $44.66 775
2024-04-16 $44.06 $44.14 $43.91 $43.97 $43.97 1,852
2024-04-15 $44.92 $44.93 $44.30 $44.30 $44.30 3,295
2024-04-12 $44.74 $44.74 $44.52 $44.63 $44.63 2,078
2024-04-11 $44.94 $45.35 $44.93 $45.35 $45.35 1,802
2024-04-10 $45.39 $45.39 $44.97 $45.07 $45.07 12,507
2024-04-09 $45.61 $45.61 $45.38 $45.59 $45.59 6,887
2024-04-08 $45.51 $45.58 $45.37 $45.41 $45.41 2,735
2024-04-05 $45.43 $45.69 $45.43 $45.69 $45.69 3,777
2024-04-04 $45.73 $45.87 $45.29 $45.29 $45.29 2,635
2024-04-03 $45.25 $45.45 $45.18 $45.45 $45.45 4,419
2024-04-02 $45.37 $45.58 $45.19 $45.45 $45.45 9,388
2024-04-01 $45.50 $45.50 $45.06 $45.07 $45.07 6,126
2024-03-28 $45.36 $45.56 $45.36 $45.49 $45.49 3,644
2024-03-27 $45.60 $45.60 $45.60 $45.60 $45.60 244
2024-03-26 $45.71 $45.85 $45.53 $45.53 $45.53 2,022
2024-03-25 $45.66 $45.88 $45.64 $45.64 $45.64 1,778
2024-03-22 $45.48 $45.54 $45.29 $45.29 $45.29 6,046
2024-03-21 $45.06 $45.15 $45.06 $45.10 $45.10 765
2024-03-20 $44.71 $45.49 $44.71 $45.49 $45.49 1,910
2024-03-19 $44.96 $45.00 $44.94 $45.00 $45.00 2,944
2024-03-18 $45.16 $45.16 $44.83 $44.98 $44.98 3,910
2024-03-15 $45.17 $45.17 $44.87 $45.10 $45.10 5,194
2024-03-14 $45.42 $45.45 $45.36 $45.45 $45.45 4,320
2024-03-13 $45.90 $45.90 $45.47 $45.77 $45.77 213,053
2024-03-12 $45.79 $45.93 $45.67 $45.87 $45.87 3,263
2024-03-11 $45.92 $46.01 $45.83 $46.01 $46.01 5,971
2024-03-08 $46.29 $46.29 $45.96 $46.20 $46.20 6,460
2024-03-07 $46.10 $46.33 $46.03 $46.09 $46.09 14,020
2024-03-06 $45.61 $45.85 $45.54 $45.54 $45.54 1,694
2024-03-05 $45.18 $45.26 $45.02 $45.02 $45.02 3,509
2024-03-04 $45.20 $45.31 $45.08 $45.08 $45.08 3,831
2024-03-01 $45.28 $45.57 $45.08 $45.57 $45.57 4,123
2024-02-29 $45.25 $45.30 $45.04 $45.04 $45.04 3,204
2024-02-28 $45.03 $45.30 $45.03 $45.25 $45.25 1,954
2024-02-27 $45.50 $45.63 $45.40 $45.63 $45.63 983
2024-02-26 $45.63 $45.67 $45.52 $45.64 $45.64 2,251
2024-02-23 $45.67 $45.88 $45.65 $45.88 $45.88 2,978
2024-02-22 $45.37 $45.74 $45.31 $45.55 $45.55 5,304
2024-02-21 $44.86 $44.86 $44.50 $44.65 $44.65 4,921
2024-02-20 $44.97 $45.00 $44.58 $44.59 $44.59 9,305
2024-02-16 $45.57 $45.63 $45.57 $45.63 $45.63 1,646
2024-02-15 $45.23 $45.42 $45.15 $45.15 $45.15 108,597
2024-02-14 $45.03 $45.13 $44.58 $44.75 $44.75 161,095
2024-02-13 $44.96 $45.04 $44.19 $44.52 $44.52 16,799
2024-02-12 $45.91 $46.10 $45.80 $46.00 $46.00 3,947
2024-02-09 $46.36 $46.69 $46.26 $46.55 $46.55 4,138
2024-02-08 $46.36 $46.36 $46.12 $46.18 $46.18 4,773
2024-02-07 $46.96 $46.99 $46.83 $46.87 $46.87 2,531
2024-02-06 $46.37 $46.80 $46.37 $46.72 $46.72 3,821
2024-02-05 $46.14 $46.43 $46.14 $46.18 $46.18 4,721
2024-02-02 $46.36 $46.62 $46.06 $46.29 $46.29 10,730
2024-02-01 $46.57 $47.03 $46.57 $46.93 $46.93 58,167
2024-01-31 $47.02 $47.02 $46.05 $46.05 $46.05 18,384
2024-01-30 $46.79 $46.95 $46.52 $46.95 $46.95 4,066
2024-01-29 $46.89 $47.27 $46.87 $47.22 $47.22 7,097
2024-01-26 $46.84 $47.14 $46.83 $46.90 $46.90 5,958
2024-01-25 $46.94 $47.01 $46.78 $46.88 $46.88 5,049
2024-01-24 $47.45 $47.45 $46.85 $46.85 $46.85 9,291
2024-01-23 $46.22 $46.40 $46.00 $46.32 $46.32 3,012
2024-01-22 $46.05 $46.06 $45.81 $45.84 $45.84 3,550
2024-01-19 $46.02 $46.34 $45.98 $46.18 $46.18 8,476
2024-01-18 $46.48 $46.48 $46.20 $46.43 $46.43 2,278
2024-01-17 $46.21 $46.61 $46.21 $46.49 $46.49 4,759
2024-01-16 $46.95 $47.11 $46.70 $46.72 $46.72 26,111
2024-01-12 $48.27 $48.51 $48.01 $48.12 $48.12 4,945
2024-01-11 $47.76 $47.90 $47.34 $47.84 $47.84 2,199
2024-01-10 $47.67 $47.81 $47.67 $47.76 $47.76 10,220
2024-01-09 $47.90 $48.01 $47.78 $48.01 $48.01 950
2024-01-08 $47.50 $48.00 $47.50 $48.00 $48.00 3,921
2024-01-05 $48.11 $48.11 $47.57 $47.73 $47.73 1,410
2024-01-04 $47.51 $47.69 $47.48 $47.48 $47.48 2,174
2024-01-03 $47.42 $47.54 $47.22 $47.22 $47.22 4,475
2024-01-02 $48.06 $48.20 $47.76 $47.76 $47.76 4,730
2023-12-29 $48.50 $48.69 $48.49 $48.50 $48.50 2,920
2023-12-28 $48.45 $48.85 $48.39 $48.56 $48.56 7,072
2023-12-27 $48.15 $48.34 $48.08 $48.24 $48.24 5,064
2023-12-26 $47.78 $48.17 $47.77 $47.92 $47.92 4,671
2023-12-22 $47.89 $47.99 $47.59 $47.69 $47.69 6,462
2023-12-21 $47.54 $47.78 $47.52 $47.73 $47.73 2,966
2023-12-20 $47.57 $47.85 $47.13 $47.13 $47.13 8,118
2023-12-19 $48.42 $48.70 $48.41 $48.67 $47.68 22,650
2023-12-18 $48.06 $48.06 $47.79 $47.79 $46.81 2,982
2023-12-15 $47.49 $47.72 $47.33 $47.33 $46.37 3,800
2023-12-14 $48.08 $48.40 $47.82 $48.04 $47.06 8,873
2023-12-13 $47.07 $47.96 $46.93 $47.87 $46.89 7,892
2023-12-12 $46.03 $46.37 $46.03 $46.30 $45.36 29,288
2023-12-11 $46.68 $46.78 $46.53 $46.59 $45.64 7,279
2023-12-08 $46.93 $47.12 $46.71 $46.84 $45.89 5,982
2023-12-07 $46.87 $47.17 $46.82 $47.09 $46.13 7,119
2023-12-06 $46.97 $46.97 $46.35 $46.39 $45.44 5,078
2023-12-05 $45.97 $46.20 $45.97 $46.00 $45.06 4,395
2023-12-04 $46.20 $46.35 $46.20 $46.22 $45.28 2,465
2023-12-01 $46.65 $47.32 $46.65 $47.21 $47.21 4,122
2023-11-30 $46.50 $46.55 $45.95 $46.49 $46.49 13,774
2023-11-29 $46.16 $46.39 $45.77 $46.12 $46.12 34,728
2023-11-28 $45.52 $45.77 $45.49 $45.69 $45.69 35,184
2023-11-27 $45.02 $45.15 $44.89 $45.10 $45.10 9,156
2023-11-24 $44.77 $45.24 $44.77 $45.03 $45.03 4,226
2023-11-22 $44.19 $44.34 $44.15 $44.25 $44.25 5,403
2023-11-21 $45.27 $45.27 $44.49 $44.71 $44.71 6,676
2023-11-20 $44.71 $45.46 $44.70 $45.07 $45.07 22,960
2023-11-17 $44.19 $44.50 $44.19 $44.32 $44.32 3,809
2023-11-16 $44.68 $44.72 $44.21 $44.24 $44.24 4,936
2023-11-15 $45.19 $45.25 $44.91 $45.13 $45.13 5,887
2023-11-14 $44.31 $44.94 $44.28 $44.87 $44.87 15,551
2023-11-13 $43.34 $43.52 $43.15 $43.15 $43.15 45,983
2023-11-10 $43.60 $43.74 $43.58 $43.70 $43.70 3,904
2023-11-09 $44.26 $44.30 $43.73 $43.73 $43.73 4,855
2023-11-08 $44.32 $44.33 $43.97 $43.97 $43.97 2,321
2023-11-07 $44.17 $44.38 $44.15 $44.24 $44.24 3,117
2023-11-06 $44.67 $44.74 $44.50 $44.50 $44.50 5,556
2023-11-03 $44.24 $44.33 $44.15 $44.31 $44.31 3,324
2023-11-02 $43.38 $43.70 $43.38 $43.70 $43.70 33,740
2023-11-01 $42.07 $42.48 $42.07 $42.48 $42.48 4,943
2023-10-31 $41.75 $41.80 $41.60 $41.64 $41.64 5,263
2023-10-30 $41.79 $41.88 $41.52 $41.82 $41.82 18,355
2023-10-27 $41.38 $41.43 $41.03 $41.04 $41.04 3,888
2023-10-26 $41.86 $41.86 $41.51 $41.51 $41.51 3,400
2023-10-25 $41.94 $42.03 $41.61 $41.61 $41.61 5,608
2023-10-24 $42.29 $42.39 $42.14 $42.27 $42.27 11,005
2023-10-23 $41.89 $42.27 $41.89 $42.04 $42.04 5,643
2023-10-20 $42.19 $42.21 $41.91 $41.91 $41.91 4,778
2023-10-19 $42.90 $43.10 $42.83 $42.83 $42.83 3,381
2023-10-18 $43.34 $43.34 $43.03 $43.03 $43.03 2,380
2023-10-17 $43.26 $43.65 $43.26 $43.65 $43.65 4,268
2023-10-16 $43.63 $43.89 $43.63 $43.77 $43.77 5,983
2023-10-13 $43.58 $43.58 $43.42 $43.46 $43.46 4,142
2023-10-12 $44.50 $44.50 $43.79 $43.79 $43.79 5,463
2023-10-11 $45.21 $45.28 $44.92 $45.04 $45.04 3,026
2023-10-10 $44.86 $45.29 $44.86 $45.22 $45.22 3,344
2023-10-09 $44.36 $44.84 $44.36 $44.83 $44.83 1,978
2023-10-06 $44.27 $45.10 $44.27 $45.03 $45.03 13,057
2023-10-05 $44.37 $44.66 $44.31 $44.65 $44.65 3,534
2023-10-04 $43.91 $44.05 $43.69 $43.89 $43.89 1,843
2023-10-03 $43.67 $43.67 $43.24 $43.43 $43.43 31,185
2023-10-02 $44.24 $44.24 $43.64 $43.82 $43.82 332,949
2023-09-29 $44.98 $44.99 $44.29 $44.29 $44.29 5,980
2023-09-28 $44.01 $44.15 $43.87 $44.12 $44.12 61,783
2023-09-27 $44.50 $44.53 $44.02 $44.22 $44.22 16,274
2023-09-26 $44.65 $44.65 $44.28 $44.44 $44.44 2,734
2023-09-25 $44.63 $44.88 $44.55 $44.88 $44.88 11,963
2023-09-22 $44.88 $44.88 $44.42 $44.64 $44.64 9,170
2023-09-21 $44.35 $44.40 $44.06 $44.19 $44.19 2,399
2023-09-20 $44.90 $45.18 $44.44 $44.62 $44.62 7,889
2023-09-19 $44.69 $44.70 $44.53 $44.57 $44.57 5,310
2023-09-18 $44.53 $44.74 $44.50 $44.51 $44.51 30,085
2023-09-15 $44.35 $44.41 $44.01 $44.09 $44.09 5,790
2023-09-14 $44.43 $44.63 $44.42 $44.51 $44.51 3,975
2023-09-13 $44.36 $44.45 $44.28 $44.40 $44.40 3,726
2023-09-12 $44.17 $44.20 $44.01 $44.01 $44.01 2,254
2023-09-11 $44.50 $44.58 $44.37 $44.48 $44.48 6,470
2023-09-08 $44.30 $44.46 $44.13 $44.17 $44.17 19,864
2023-09-07 $44.69 $44.72 $44.51 $44.70 $44.70 2,352
2023-09-06 $44.27 $44.93 $44.27 $44.63 $44.63 8,171
2023-09-05 $45.04 $45.04 $44.78 $44.80 $44.80 8,615
2023-09-01 $45.41 $45.50 $45.26 $45.50 $45.50 3,527
2023-08-31 $45.28 $45.42 $45.25 $45.26 $45.26 7,530
2023-08-30 $45.76 $45.76 $45.26 $45.30 $45.30 3,189
2023-08-29 $44.88 $45.87 $44.88 $45.69 $45.69 3,249
2023-08-28 $44.99 $45.18 $44.97 $44.97 $44.97 11,181
2023-08-25 $45.05 $45.06 $44.76 $44.91 $44.91 2,122
2023-08-24 $45.07 $45.07 $44.80 $44.81 $44.81 3,660
2023-08-23 $45.80 $45.95 $45.78 $45.78 $45.78 2,309
2023-08-22 $45.13 $45.40 $45.07 $45.29 $45.29 6,793
2023-08-21 $44.91 $45.18 $44.47 $44.97 $44.97 7,493
2023-08-18 $45.42 $45.60 $45.27 $45.44 $45.44 9,170
2023-08-17 $46.01 $46.01 $45.51 $45.63 $45.63 3,713
2023-08-16 $46.25 $46.55 $45.82 $46.07 $46.07 218,116
2023-08-15 $46.81 $46.81 $46.35 $46.60 $46.60 5,735
2023-08-14 $46.77 $47.05 $46.77 $47.00 $47.00 5,897
2023-08-11 $47.14 $47.25 $46.93 $47.10 $47.10 10,838
2023-08-10 $48.09 $48.09 $47.24 $47.41 $47.41 6,906
2023-08-09 $47.80 $47.87 $47.44 $47.75 $47.75 7,012
2023-08-08 $47.80 $47.92 $47.56 $47.92 $47.92 2,836
2023-08-07 $48.69 $48.69 $48.44 $48.65 $48.65 4,602
2023-08-04 $48.46 $49.00 $48.29 $48.32 $48.32 8,689
2023-08-03 $48.29 $48.48 $48.29 $48.42 $48.42 8,973
2023-08-02 $48.54 $48.54 $48.30 $48.38 $48.38 2,455
2023-08-01 $48.98 $49.09 $48.83 $48.94 $48.94 12,968
2023-07-31 $49.82 $50.15 $49.82 $50.00 $50.00 12,811
2023-07-28 $49.06 $49.40 $49.06 $49.10 $49.10 1,879
2023-07-27 $49.67 $49.67 $48.86 $48.86 $48.86 5,222
2023-07-26 $49.34 $49.51 $49.26 $49.51 $49.51 2,718
2023-07-25 $49.26 $49.51 $49.13 $49.34 $49.34 7,935
2023-07-24 $49.31 $49.55 $49.26 $49.40 $49.40 6,169
2023-07-21 $49.22 $49.47 $48.88 $49.11 $49.11 5,921
2023-07-20 $49.53 $49.55 $49.36 $49.36 $49.36 2,913
2023-07-19 $49.66 $49.84 $49.47 $49.75 $49.75 9,897
2023-07-18 $49.66 $49.96 $49.66 $49.95 $49.95 8,881
2023-07-17 $50.12 $50.41 $49.99 $50.40 $50.40 11,218
2023-07-14 $51.29 $51.29 $50.90 $50.92 $50.92 18,288
2023-07-13 $50.97 $51.29 $50.96 $51.29 $51.29 22,078
2023-07-12 $50.07 $50.11 $49.91 $50.02 $50.02 3,198
2023-07-11 $48.89 $49.24 $48.82 $49.03 $49.03 6,295
2023-07-10 $48.98 $49.31 $48.98 $49.31 $49.31 6,252
2023-07-07 $49.00 $49.64 $49.00 $49.53 $49.53 7,911
2023-07-06 $49.07 $49.07 $48.29 $48.66 $48.66 43,693
2023-07-05 $49.45 $49.56 $49.28 $49.39 $49.39 336,478
2023-07-03 $48.98 $49.08 $48.92 $49.08 $49.08 3,600
2023-06-30 $48.27 $49.01 $48.27 $48.98 $48.98 14,632
2023-06-29 $47.67 $47.94 $47.63 $47.94 $47.94 3,601
2023-06-28 $47.53 $47.63 $47.41 $47.46 $47.46 5,030
2023-06-27 $47.66 $48.17 $47.66 $47.85 $47.85 26,964
2023-06-26 $47.71 $47.75 $47.36 $47.47 $47.47 25,008
2023-06-23 $47.85 $48.03 $47.62 $47.98 $47.98 8,054
2023-06-22 $48.03 $48.14 $48.00 $48.04 $48.04 2,030
2023-06-21 $48.14 $48.54 $48.14 $48.44 $48.44 11,828
2023-06-20 $48.33 $48.38 $48.00 $48.07 $48.07 7,031
2023-06-16 $48.89 $49.03 $48.74 $48.86 $48.86 5,030
2023-06-15 $48.44 $48.84 $48.27 $48.65 $48.65 128,593
2023-06-14 $48.26 $48.52 $48.26 $48.41 $48.41 3,951
2023-06-13 $48.01 $48.17 $47.87 $48.07 $48.07 217,846
2023-06-12 $47.53 $47.64 $47.35 $47.64 $47.64 3,608
2023-06-09 $47.83 $47.83 $47.34 $47.61 $47.61 8,830
2023-06-08 $47.47 $47.83 $47.40 $47.83 $47.83 1,487
2023-06-07 $47.27 $47.42 $47.25 $47.25 $47.25 2,265
2023-06-06 $48.45 $48.60 $48.30 $48.48 $48.48 4,360
2023-06-05 $48.74 $48.93 $48.48 $48.49 $48.49 7,905
2023-06-02 $48.86 $49.05 $48.64 $48.85 $48.85 72,011
2023-06-01 $48.16 $48.88 $48.16 $48.78 $48.78 18,815
2023-05-31 $47.68 $47.84 $47.32 $47.68 $47.68 12,864
2023-05-30 $48.42 $48.42 $48.05 $48.29 $48.29 2,340
2023-05-26 $48.41 $48.54 $48.27 $48.38 $48.38 2,710
2023-05-25 $48.84 $48.90 $48.72 $48.72 $48.72 4,994
2023-05-24 $49.44 $49.53 $48.58 $48.85 $48.85 22,046
2023-05-23 $50.18 $50.18 $49.88 $49.88 $49.88 1,292
2023-05-22 $50.72 $50.82 $50.60 $50.64 $50.64 2,930
2023-05-19 $51.22 $51.30 $50.91 $50.91 $50.91 30,992
2023-05-18 $50.38 $50.61 $50.17 $50.48 $50.48 3,022
2023-05-17 $50.52 $50.74 $50.33 $50.68 $50.68 5,894
2023-05-16 $50.38 $50.38 $50.08 $50.08 $50.08 2,351
2023-05-15 $50.02 $50.18 $50.02 $50.18 $50.18 1,530
2023-05-12 $50.45 $50.46 $49.72 $49.99 $49.99 3,046
2023-05-11 $50.48 $50.63 $50.15 $50.53 $50.53 167,344
2023-05-10 $51.16 $51.16 $50.72 $51.11 $51.11 2,986
2023-05-09 $50.37 $50.49 $50.29 $50.46 $50.46 3,700
2023-05-08 $50.91 $50.91 $50.58 $50.82 $50.82 2,530
2023-05-05 $50.25 $50.65 $50.19 $50.51 $50.51 4,531
2023-05-04 $50.15 $50.46 $50.09 $50.29 $50.29 6,753
2023-05-03 $49.88 $50.00 $49.70 $49.72 $49.72 2,271
2023-05-02 $49.91 $49.91 $49.52 $49.85 $49.85 32,090
2023-05-01 $49.81 $50.02 $49.63 $49.75 $49.75 124,703
2023-04-28 $49.60 $50.05 $49.60 $49.92 $49.92 10,847
2023-04-27 $49.09 $49.41 $49.09 $49.23 $49.23 3,154
2023-04-26 $49.12 $49.12 $48.73 $48.83 $48.83 4,602
2023-04-25 $49.57 $49.57 $49.08 $49.26 $49.26 2,264
2023-04-24 $49.44 $49.67 $49.44 $49.67 $49.67 1,873
2023-04-21 $49.04 $49.06 $48.85 $49.00 $49.00 27,285
2023-04-20 $49.04 $49.22 $48.82 $48.82 $48.82 19,869
2023-04-19 $49.39 $49.47 $49.25 $49.47 $49.47 1,855
2023-04-18 $49.43 $49.54 $49.35 $49.46 $49.46 12,639
2023-04-17 $49.34 $49.39 $48.96 $49.39 $49.39 7,802
2023-04-14 $49.90 $49.95 $49.23 $49.31 $49.31 5,515
2023-04-13 $50.17 $50.64 $50.17 $50.53 $50.53 8,066
2023-04-12 $49.85 $49.94 $49.54 $49.67 $49.67 4,475
2023-04-11 $49.59 $49.63 $49.35 $49.60 $49.60 15,502
2023-04-10 $49.52 $49.90 $49.52 $49.76 $49.76 11,009
2023-04-06 $50.00 $50.07 $49.87 $49.88 $49.88 20,058
2023-04-05 $50.32 $50.37 $50.06 $50.36 $50.36 24,665
2023-04-04 $50.16 $50.27 $50.06 $50.27 $50.27 6,036
2023-04-03 $49.78 $50.12 $49.51 $49.94 $49.94 181,506
2023-03-31 $50.03 $50.10 $49.89 $49.93 $49.93 56,590
2023-03-30 $50.00 $50.32 $49.99 $50.22 $50.22 16,226
2023-03-29 $49.20 $49.33 $49.04 $49.17 $49.17 7,942
2023-03-28 $49.05 $49.20 $49.04 $49.20 $49.20 4,241
2023-03-27 $48.41 $48.44 $48.26 $48.29 $48.29 15,143
2023-03-24 $48.03 $48.31 $48.00 $48.21 $48.21 7,957
2023-03-23 $48.72 $48.97 $48.41 $48.57 $48.57 6,533
2023-03-22 $48.14 $48.64 $48.14 $48.17 $48.17 7,499
2023-03-21 $48.13 $48.13 $47.75 $47.90 $47.90 11,270
2023-03-20 $48.71 $48.71 $48.47 $48.47 $48.47 14,447
2023-03-17 $48.72 $48.88 $48.58 $48.84 $48.84 8,360
2023-03-16 $47.86 $48.44 $47.79 $48.44 $48.44 4,587
2023-03-15 $47.51 $47.64 $47.14 $47.52 $47.52 57,007
2023-03-14 $48.31 $48.72 $48.23 $48.72 $48.72 23,666
2023-03-13 $47.58 $48.15 $47.57 $47.88 $47.88 54,336
2023-03-10 $48.12 $48.26 $47.51 $47.82 $47.82 31,014
2023-03-09 $48.28 $48.46 $47.72 $47.72 $47.72 83,167
2023-03-08 $48.60 $48.60 $48.33 $48.35 $48.35 2,345
2023-03-07 $49.18 $49.25 $48.25 $48.43 $48.43 13,697
2023-03-06 $49.26 $49.39 $49.07 $49.11 $49.11 20,747
2023-03-03 $49.50 $49.75 $49.26 $49.75 $49.75 22,602
2023-03-02 $49.23 $49.65 $49.23 $49.54 $49.54 29,507
2023-03-01 $49.37 $49.70 $49.21 $49.53 $49.53 233,982
2023-02-28 $48.87 $49.14 $48.71 $48.95 $48.95 88,343
2023-02-27 $48.65 $48.89 $48.30 $48.46 $48.46 205,642
2023-02-24 $48.98 $49.14 $48.20 $48.33 $48.33 611,830
2023-02-23 $50.11 $50.19 $49.45 $49.80 $49.80 137,251
2023-02-22 $49.30 $49.65 $49.24 $49.54 $49.54 134,132
2023-02-21 $49.44 $49.44 $49.00 $49.29 $49.29 128,295
2023-02-17 $50.83 $51.19 $50.74 $51.00 $51.00 70,820
2023-02-16 $51.00 $51.32 $50.91 $51.09 $51.09 11,393
2023-02-15 $50.69 $51.38 $50.41 $51.30 $51.30 155,657
2023-02-14 $51.02 $51.51 $50.77 $51.14 $51.14 15,146
2023-02-13 $51.35 $51.73 $51.35 $51.44 $51.44 32,616
2023-02-10 $51.62 $51.62 $51.17 $51.54 $51.54 35,726
2023-02-09 $52.08 $52.08 $51.35 $51.40 $51.40 27,576
2023-02-08 $51.70 $51.75 $51.44 $51.73 $51.73 130,374
2023-02-07 $51.10 $51.72 $50.89 $51.62 $51.62 117,703
2023-02-06 $51.36 $51.69 $51.11 $51.60 $51.60 30,388
2023-02-03 $52.26 $52.55 $51.88 $51.90 $51.90 18,523
2023-02-02 $53.35 $53.35 $52.90 $53.09 $53.09 15,075
2023-02-01 $52.35 $53.00 $52.09 $52.72 $52.72 13,344
2023-01-31 $52.01 $52.24 $51.89 $52.13 $52.13 70,583
2023-01-30 $52.18 $52.37 $52.06 $52.09 $52.09 14,531
2023-01-27 $52.18 $52.40 $52.04 $52.23 $52.23 10,791
2023-01-26 $52.32 $52.54 $51.84 $52.53 $52.53 17,969
2023-01-25 $51.78 $52.19 $51.38 $52.12 $52.12 20,444
2023-01-24 $51.70 $51.93 $51.39 $51.89 $51.89 19,242
2023-01-23 $51.58 $51.95 $51.28 $51.88 $51.88 18,500
2023-01-20 $51.46 $52.34 $51.46 $51.98 $51.98 34,325
2023-01-19 $50.68 $50.97 $50.39 $50.96 $50.96 11,504
2023-01-18 $52.03 $52.09 $51.13 $51.21 $51.21 16,481
2023-01-17 $51.09 $51.34 $50.79 $51.28 $51.28 30,136
2023-01-13 $49.68 $50.54 $49.68 $50.53 $50.53 12,313
2023-01-12 $49.73 $50.20 $49.16 $49.72 $49.72 28,986
2023-01-11 $49.58 $49.80 $49.33 $49.79 $49.79 51,526
2023-01-10 $49.84 $49.98 $49.57 $49.98 $49.98 12,430
2023-01-09 $49.82 $50.04 $49.33 $49.33 $49.33 32,072
2023-01-06 $48.78 $49.77 $48.39 $49.77 $49.77 19,090
2023-01-05 $48.72 $48.81 $48.42 $48.68 $48.68 34,925
2023-01-04 $49.38 $49.38 $48.86 $49.06 $49.06 51,424
2023-01-03 $47.23 $48.18 $47.23 $47.86 $47.86 306,928
2022-12-30 $48.64 $48.64 $48.28 $48.55 $48.55 41,924
2022-12-29 $48.81 $49.33 $48.81 $49.21 $49.21 30,819
2022-12-28 $48.76 $48.76 $48.28 $48.38 $48.38 23,031
2022-12-27 $48.33 $48.52 $48.26 $48.29 $48.29 10,265
2022-12-23 $48.15 $48.61 $48.06 $48.51 $48.51 68,736
2022-12-22 $47.86 $48.13 $47.55 $47.86 $47.86 143,806
2022-12-21 $48.05 $48.33 $48.03 $48.15 $48.15 16,524
2022-12-20 $48.12 $48.45 $48.04 $48.20 $48.20 8,694
2022-12-19 $48.85 $48.97 $48.52 $48.59 $48.59 6,065
2022-12-16 $48.61 $48.90 $48.61 $48.75 $48.75 6,125
2022-12-15 $48.97 $49.09 $48.58 $48.60 $48.60 11,147
2022-12-14 $49.68 $49.85 $49.39 $49.39 $49.39 5,100
2022-12-13 $50.35 $50.42 $49.81 $49.96 $49.96 10,689
2022-12-12 $49.34 $49.41 $49.12 $49.29 $49.05 4,943
2022-12-09 $49.63 $49.87 $49.58 $49.58 $49.34 14,066
2022-12-08 $49.41 $49.88 $49.41 $49.63 $49.39 13,268
2022-12-07 $49.32 $49.58 $49.29 $49.29 $49.05 8,349
2022-12-06 $49.02 $49.10 $48.89 $49.01 $48.77 11,061
2022-12-05 $49.96 $49.96 $48.89 $49.07 $48.83 3,987
2022-12-02 $49.49 $49.96 $49.49 $49.94 $49.70 4,105
2022-12-01 $49.45 $49.87 $49.37 $49.63 $49.39 25,232
2022-11-30 $47.90 $48.82 $47.64 $48.77 $48.77 22,130
2022-11-29 $46.99 $47.27 $46.96 $47.00 $47.00 3,114
2022-11-28 $46.62 $46.82 $45.87 $45.87 $45.87 47,757
2022-11-25 $47.10 $47.26 $47.06 $47.06 $47.06 2,590
2022-11-23 $46.50 $46.86 $46.50 $46.75 $46.75 3,472
2022-11-22 $46.42 $46.75 $46.38 $46.63 $46.63 14,246
2022-11-21 $46.55 $46.65 $46.33 $46.46 $46.46 4,196
2022-11-18 $46.71 $46.78 $46.47 $46.59 $46.59 8,543
2022-11-17 $45.57 $46.04 $45.44 $45.97 $45.97 14,486
2022-11-16 $46.28 $46.29 $45.77 $45.77 $45.77 45,566
2022-11-15 $46.00 $46.18 $45.67 $45.83 $45.83 8,931
2022-11-14 $45.22 $45.42 $44.93 $44.93 $44.93 7,878
2022-11-11 $45.34 $45.94 $45.34 $45.88 $45.88 5,601
2022-11-10 $44.51 $45.00 $44.48 $44.93 $44.93 20,055
2022-11-09 $43.23 $43.82 $43.16 $43.24 $43.24 5,565
2022-11-08 $44.09 $44.61 $43.97 $44.35 $44.35 14,620
2022-11-07 $44.61 $44.77 $44.39 $44.51 $44.51 4,621
2022-11-04 $44.29 $44.74 $44.10 $44.61 $44.61 12,873
2022-11-03 $42.68 $43.11 $42.66 $42.81 $42.81 11,009
2022-11-02 $43.98 $44.34 $43.23 $43.23 $43.23 55,671
2022-11-01 $44.51 $44.67 $43.71 $43.86 $43.86 26,642
2022-10-31 $43.48 $43.63 $43.38 $43.61 $43.61 9,363
2022-10-28 $42.36 $43.24 $42.36 $43.08 $43.08 14,079
2022-10-27 $42.87 $42.98 $42.66 $42.68 $42.68 6,018
2022-10-26 $42.32 $42.88 $42.32 $42.64 $42.64 15,537
2022-10-25 $41.45 $41.99 $41.44 $41.86 $41.86 9,250
2022-10-24 $41.11 $41.38 $41.02 $41.22 $41.22 6,140
2022-10-21 $40.60 $41.62 $40.55 $41.52 $41.52 18,898
2022-10-20 $41.09 $41.42 $40.75 $40.86 $40.86 14,623
2022-10-19 $41.02 $41.19 $40.80 $40.95 $40.95 10,141
2022-10-18 $41.34 $41.34 $40.55 $40.92 $40.92 64,891
2022-10-17 $40.82 $40.91 $40.49 $40.64 $40.64 7,987
2022-10-14 $40.73 $40.73 $39.82 $39.82 $39.82 12,195
2022-10-13 $39.58 $40.95 $39.50 $40.81 $40.81 7,775
2022-10-12 $40.37 $40.94 $40.24 $40.33 $40.33 6,999
2022-10-11 $40.75 $41.18 $40.51 $40.53 $40.53 6,912
2022-10-10 $40.69 $40.81 $40.27 $40.45 $40.45 35,066
2022-10-07 $41.62 $41.65 $41.05 $41.17 $41.17 15,733
2022-10-06 $41.92 $42.06 $41.56 $41.57 $41.57 5,526
2022-10-05 $42.17 $42.72 $42.01 $42.49 $42.49 8,371
2022-10-04 $42.28 $42.71 $42.16 $42.62 $42.62 22,757
2022-10-03 $41.63 $42.10 $41.56 $41.88 $41.88 8,264
2022-09-30 $41.57 $42.00 $41.01 $41.18 $41.18 18,771
2022-09-29 $41.98 $42.25 $41.73 $42.06 $42.06 35,336
2022-09-28 $41.85 $42.70 $41.62 $42.65 $42.65 7,492
2022-09-27 $42.40 $42.48 $41.46 $41.82 $41.82 16,562
2022-09-26 $43.01 $43.23 $42.27 $42.43 $42.43 17,977
2022-09-23 $43.82 $43.82 $43.03 $43.07 $43.07 14,334
2022-09-22 $44.96 $45.06 $44.52 $44.75 $44.75 21,985
2022-09-21 $44.91 $45.16 $44.34 $44.34 $44.34 9,786
2022-09-20 $45.12 $45.21 $44.84 $45.00 $45.00 6,913
2022-09-19 $45.43 $45.84 $45.34 $45.74 $45.74 16,815
2022-09-16 $45.70 $46.06 $45.66 $45.98 $45.98 86,552
2022-09-15 $46.05 $46.36 $45.70 $45.84 $45.84 23,922
2022-09-14 $46.22 $46.50 $46.01 $46.06 $46.06 46,990
2022-09-13 $46.84 $46.95 $46.05 $46.10 $46.10 18,177
2022-09-12 $48.18 $48.36 $48.04 $48.05 $48.05 13,427
2022-09-09 $47.64 $47.95 $47.64 $47.88 $47.88 44,027
2022-09-08 $46.40 $46.87 $46.21 $46.67 $46.67 21,519
2022-09-07 $46.01 $46.66 $46.01 $46.58 $46.58 11,050
2022-09-06 $46.87 $46.87 $46.01 $46.01 $46.01 21,935
2022-09-02 $47.33 $47.45 $46.75 $46.87 $46.87 38,875
2022-09-01 $46.65 $46.65 $46.24 $46.35 $46.35 28,067
2022-08-31 $47.20 $47.20 $46.66 $46.66 $46.66 20,583
2022-08-30 $47.57 $47.65 $46.82 $46.93 $46.93 28,806
2022-08-29 $46.69 $46.94 $46.54 $46.63 $46.63 89,934
2022-08-26 $47.66 $47.67 $46.32 $46.33 $46.33 52,837
2022-08-25 $47.55 $47.79 $47.38 $47.69 $47.69 90,719
2022-08-24 $47.58 $47.94 $47.13 $47.36 $47.36 372,927
2022-08-23 $47.78 $48.85 $47.51 $47.80 $47.80 147,976
2022-08-22 $48.31 $48.63 $47.81 $48.05 $48.05 49,585
2022-08-19 $48.40 $49.13 $47.77 $47.87 $47.87 325,526
2022-08-18 $49.05 $49.31 $49.01 $49.21 $49.21 45,586
2022-08-17 $49.23 $49.63 $49.05 $49.36 $49.36 29,484
2022-08-16 $49.46 $49.81 $49.46 $49.69 $49.69 16,983
2022-08-15 $49.62 $49.95 $49.47 $49.85 $49.85 87,407
2022-08-12 $49.96 $50.21 $49.78 $50.21 $50.21 11,737
2022-08-11 $50.19 $50.27 $49.76 $49.76 $49.76 24,366
2022-08-10 $49.81 $50.11 $49.53 $49.97 $49.97 51,034
2022-08-09 $48.98 $48.98 $48.62 $48.87 $48.87 41,868
2022-08-08 $48.84 $49.05 $48.61 $48.80 $48.80 28,786
2022-08-05 $48.33 $48.79 $48.25 $48.63 $48.63 28,971
2022-08-04 $48.90 $49.48 $48.90 $49.24 $49.24 24,944
2022-08-03 $48.63 $48.93 $48.30 $48.93 $48.93 28,664
2022-08-02 $48.17 $48.55 $47.96 $48.04 $48.04 26,378
2022-08-01 $48.37 $48.71 $48.07 $48.49 $48.49 29,157
2022-07-29 $47.23 $48.10 $47.20 $48.10 $48.10 91,980
2022-07-28 $47.27 $47.69 $46.85 $47.59 $47.59 80,528
2022-07-27 $45.83 $46.80 $45.74 $46.80 $46.80 65,023
2022-07-26 $45.78 $45.83 $45.39 $45.44 $45.44 6,124
2022-07-25 $46.33 $46.42 $46.00 $46.18 $46.18 11,942
2022-07-22 $46.61 $46.70 $46.18 $46.25 $46.25 4,212
2022-07-21 $46.04 $46.66 $46.04 $46.62 $46.62 8,799
2022-07-20 $46.16 $46.16 $45.71 $45.99 $45.99 2,867
2022-07-19 $45.98 $46.15 $45.73 $45.92 $45.92 7,794
2022-07-18 $45.63 $45.63 $45.20 $45.20 $45.20 5,606
2022-07-15 $45.35 $45.42 $45.19 $45.22 $45.22 1,851
2022-07-14 $44.76 $45.13 $44.46 $44.97 $44.97 9,510
2022-07-13 $44.54 $45.29 $44.54 $45.05 $45.05 3,748
2022-07-12 $44.69 $44.91 $44.57 $44.63 $44.63 3,937
2022-07-11 $44.67 $44.93 $44.53 $44.59 $44.59 13,793
2022-07-08 $45.43 $45.76 $45.11 $45.48 $45.48 7,848
2022-07-07 $45.52 $45.61 $45.42 $45.53 $45.53 4,011
2022-07-06 $44.64 $45.36 $44.64 $45.10 $45.10 8,747
2022-07-05 $43.95 $44.36 $43.50 $44.36 $44.36 10,690
2022-07-01 $44.49 $44.49 $43.50 $44.35 $44.35 16,316
2022-06-30 $44.35 $44.59 $44.10 $44.47 $44.47 10,222
2022-06-29 $45.27 $45.27 $44.73 $44.84 $44.84 3,043
2022-06-28 $45.77 $45.77 $45.03 $45.06 $45.06 4,783
2022-06-27 $45.44 $45.58 $45.28 $45.36 $45.36 3,175
2022-06-24 $45.06 $45.50 $45.06 $45.34 $45.34 4,453
2022-06-23 $44.69 $44.83 $44.37 $44.62 $44.62 44,730
2022-06-22 $43.72 $44.16 $43.72 $43.83 $43.83 5,450
2022-06-21 $44.35 $44.62 $44.26 $44.34 $44.34 13,190
2022-06-17 $43.77 $43.77 $43.26 $43.36 $43.36 4,730
2022-06-16 $43.10 $43.98 $43.00 $43.59 $43.59 18,166
2022-06-15 $43.25 $43.71 $43.01 $43.55 $43.55 14,379
2022-06-14 $43.61 $43.81 $42.78 $43.08 $43.08 14,261
2022-06-13 $44.51 $44.62 $43.86 $43.86 $43.86 11,176
2022-06-10 $46.02 $46.04 $45.58 $45.69 $45.69 3,855
2022-06-09 $46.99 $47.05 $46.46 $46.57 $46.57 9,295
2022-06-08 $48.05 $48.25 $47.75 $47.84 $47.29 8,179
2022-06-07 $47.84 $48.51 $47.84 $48.35 $47.79 7,522
2022-06-06 $49.10 $49.21 $48.60 $48.62 $48.06 5,390
2022-06-03 $48.76 $48.96 $48.76 $48.92 $48.35 3,592
2022-06-02 $48.73 $49.33 $48.73 $49.23 $48.66 2,318
2022-06-01 $48.87 $48.87 $48.18 $48.41 $47.85 5,618
2022-05-31 $48.29 $48.54 $47.97 $48.35 $47.79 8,054
2022-05-27 $47.77 $47.98 $47.76 $47.88 $47.32 2,776
2022-05-26 $47.23 $47.60 $47.23 $47.56 $47.01 4,897
2022-05-25 $47.37 $47.89 $47.34 $47.55 $47.00 6,576
2022-05-24 $47.87 $47.92 $47.61 $47.79 $47.24 2,870
2022-05-23 $47.81 $48.44 $47.81 $48.27 $47.71 7,447
2022-05-20 $47.75 $47.75 $47.19 $47.43 $46.88 4,742
2022-05-19 $46.97 $47.34 $46.90 $47.11 $46.56 9,683
2022-05-18 $47.00 $47.00 $46.28 $46.42 $45.88 4,012
2022-05-17 $46.94 $47.05 $46.60 $46.76 $46.22 18,570
2022-05-16 $46.32 $46.86 $46.20 $46.65 $46.11 6,166
2022-05-13 $45.95 $46.56 $45.88 $46.28 $45.74 6,551
2022-05-12 $45.87 $46.00 $45.50 $45.84 $45.31 11,036
2022-05-11 $46.80 $47.35 $46.27 $46.49 $45.95 12,023
2022-05-10 $47.05 $47.05 $46.21 $46.43 $45.89 26,492
2022-05-09 $47.36 $47.39 $46.69 $46.69 $46.15 10,170
2022-05-06 $48.78 $48.91 $48.21 $48.54 $47.98 13,807
2022-05-05 $49.53 $49.53 $48.68 $48.89 $48.32 11,371
2022-05-04 $49.26 $50.38 $48.96 $50.38 $49.79 7,473
2022-05-03 $49.42 $49.55 $49.19 $49.33 $48.76 6,324
2022-05-02 $50.05 $50.08 $49.18 $49.55 $48.98 8,789
2022-04-29 $50.87 $50.87 $49.91 $49.96 $49.38 3,519
2022-04-28 $50.43 $50.98 $50.20 $50.69 $50.10 59,178
2022-04-27 $50.51 $50.71 $50.22 $50.37 $49.79 8,150
2022-04-26 $50.92 $50.95 $50.51 $50.62 $50.03 107,967
2022-04-25 $51.00 $51.37 $50.67 $51.08 $50.49 14,812
2022-04-22 $52.39 $52.39 $51.48 $51.48 $50.88 6,386
2022-04-21 $53.53 $53.53 $52.50 $52.50 $51.89 9,727
2022-04-20 $53.47 $53.64 $53.37 $53.49 $52.87 5,152
2022-04-19 $52.28 $52.66 $52.28 $52.59 $51.98 3,499
2022-04-18 $52.68 $52.88 $52.47 $52.51 $51.90 8,551
2022-04-14 $53.39 $53.45 $53.00 $53.14 $52.52 4,893
2022-04-13 $52.84 $53.21 $52.84 $53.07 $52.45 10,254
2022-04-12 $53.74 $53.98 $53.51 $53.51 $52.89 7,509
2022-04-11 $54.50 $54.50 $53.60 $53.60 $52.98 6,865
2022-04-08 $54.53 $54.80 $54.48 $54.73 $54.10 4,394
2022-04-07 $55.08 $55.08 $54.70 $54.95 $54.31 4,753
2022-04-06 $55.23 $55.25 $55.00 $55.25 $54.61 3,348
2022-04-05 $55.30 $56.30 $55.30 $55.77 $55.12 6,561
2022-04-04 $55.50 $55.73 $55.38 $55.46 $54.82 4,546
2022-04-01 $55.32 $55.32 $54.99 $55.32 $54.68 2,743
2022-03-31 $55.33 $55.50 $54.97 $55.01 $54.37 12,311
2022-03-30 $55.64 $55.93 $55.43 $55.65 $55.00 6,666
2022-03-29 $54.42 $55.03 $54.42 $55.03 $54.39 10,987
2022-03-28 $54.42 $54.48 $54.03 $54.15 $53.52 8,198
2022-03-25 $55.70 $55.75 $55.24 $55.65 $55.00 7,544
2022-03-24 $55.53 $55.77 $55.47 $55.71 $55.07 3,859
2022-03-23 $55.64 $56.10 $54.93 $55.82 $55.17 5,355
2022-03-22 $56.71 $56.99 $56.60 $56.99 $56.33 10,323
2022-03-21 $56.70 $56.87 $55.98 $56.31 $55.66 37,898
2022-03-18 $56.09 $56.79 $56.07 $56.69 $56.03 5,791
2022-03-17 $55.11 $55.86 $54.87 $55.86 $55.21 5,984
2022-03-16 $54.62 $55.34 $53.91 $55.14 $54.50 6,825
2022-03-15 $53.70 $53.89 $53.57 $53.80 $53.18 6,571
2022-03-14 $53.69 $54.05 $53.15 $53.15 $52.53 9,539
2022-03-11 $54.55 $54.89 $53.88 $53.88 $53.26 6,145
2022-03-10 $54.40 $54.89 $53.92 $54.81 $54.17 14,940
2022-03-09 $54.40 $54.97 $53.89 $54.21 $53.58 13,541
2022-03-08 $53.77 $54.05 $53.13 $53.25 $52.63 10,458
2022-03-07 $55.98 $55.98 $54.43 $54.47 $53.84 17,187
2022-03-04 $55.13 $55.96 $54.99 $55.96 $55.31 8,589
2022-03-03 $55.19 $55.55 $54.55 $54.96 $54.32 12,124
2022-03-02 $54.85 $55.36 $54.85 $55.22 $54.58 6,101
2022-03-01 $55.09 $55.38 $54.30 $54.85 $54.21 12,084
2022-02-28 $54.17 $54.79 $54.13 $54.40 $53.77 10,142
2022-02-25 $53.96 $54.58 $53.90 $54.58 $53.95 13,112
2022-02-24 $53.57 $53.57 $52.00 $52.88 $52.27 19,088
2022-02-23 $55.02 $55.02 $54.50 $54.55 $53.91 5,088
2022-02-22 $54.80 $54.99 $54.51 $54.69 $54.06 6,606
2022-02-18 $53.95 $53.96 $53.45 $53.57 $52.95 7,407
2022-02-17 $54.33 $54.47 $53.66 $54.22 $53.59 6,707
2022-02-16 $53.39 $54.03 $53.39 $54.03 $53.40 5,321
2022-02-15 $52.67 $53.09 $52.62 $53.09 $52.47 10,161
2022-02-14 $52.36 $52.36 $51.87 $52.31 $51.70 8,604
2022-02-11 $54.01 $54.31 $53.36 $53.53 $52.91 20,256
2022-02-10 $55.35 $55.54 $54.60 $54.80 $54.17 19,760
2022-02-09 $55.13 $55.58 $54.97 $55.30 $54.66 22,285
2022-02-08 $54.11 $54.43 $54.06 $54.43 $53.80 2,144
2022-02-07 $54.04 $54.20 $53.75 $53.97 $53.34 9,589
2022-02-04 $53.60 $53.79 $53.51 $53.77 $53.15 63,834
2022-02-03 $54.22 $54.33 $54.06 $54.16 $53.53 11,708
2022-02-02 $53.80 $53.96 $53.66 $53.92 $53.29 6,781
2022-02-01 $52.64 $53.18 $52.50 $53.18 $52.56 11,707
2022-01-31 $51.54 $52.11 $51.50 $51.99 $51.39 15,968
2022-01-28 $52.55 $52.55 $50.88 $51.50 $50.90 33,260
2022-01-27 $53.27 $53.57 $52.57 $52.94 $52.33 11,781
2022-01-26 $54.23 $54.50 $53.32 $53.65 $53.02 32,284
2022-01-25 $53.91 $54.62 $53.76 $54.51 $53.88 18,985
2022-01-24 $54.61 $54.61 $52.73 $53.71 $53.09 23,597
2022-01-21 $55.20 $55.20 $54.62 $54.78 $54.14 12,510
2022-01-20 $56.25 $56.50 $55.97 $55.97 $55.32 15,710
2022-01-19 $56.84 $56.99 $56.61 $56.71 $56.06 5,548
2022-01-18 $57.08 $57.21 $56.75 $56.86 $56.20 9,309
2022-01-14 $57.78 $57.97 $57.35 $57.72 $57.05 7,366
2022-01-13 $58.55 $58.55 $58.01 $58.01 $57.34 67,300
2022-01-12 $57.80 $58.20 $57.80 $58.16 $57.49 10,884
2022-01-11 $57.28 $57.90 $57.19 $57.76 $57.09 4,171
2022-01-10 $57.25 $57.51 $57.05 $57.51 $56.84 6,546
2022-01-07 $57.85 $58.22 $57.85 $58.06 $57.38 3,317
2022-01-06 $58.37 $58.54 $58.00 $58.15 $57.47 23,462
2022-01-05 $59.42 $59.88 $59.16 $59.16 $58.47 8,428
2022-01-04 $59.21 $59.57 $59.19 $59.26 $58.57 8,435
2022-01-03 $58.52 $59.37 $58.03 $58.03 $57.36 152,415
2021-12-31 $58.85 $59.06 $58.82 $58.88 $58.20 5,748
2021-12-30 $59.05 $59.28 $58.32 $59.15 $58.46 6,808
2021-12-29 $58.57 $58.95 $58.57 $58.85 $58.17 13,356
2021-12-28 $58.61 $58.88 $58.40 $58.53 $57.85 7,283
2021-12-27 $58.32 $58.83 $58.12 $58.62 $57.94 28,097
2021-12-23 $58.81 $58.89 $58.58 $58.74 $58.06 6,763
2021-12-22 $58.11 $58.67 $58.00 $58.64 $57.96 7,528
2021-12-21 $57.75 $58.05 $57.54 $57.91 $57.24 4,972
2021-12-20 $57.06 $57.32 $56.67 $57.19 $56.53 13,104
2021-12-17 $56.98 $57.45 $56.54 $56.63 $55.98 13,578
2021-12-16 $58.03 $58.03 $57.39 $57.70 $57.03 29,049
2021-12-15 $57.50 $57.99 $57.15 $57.99 $57.32 12,090
2021-12-14 $57.65 $57.80 $57.40 $57.67 $57.00 17,887
2021-12-13 $58.21 $58.32 $57.88 $58.00 $57.33 9,696
2021-12-10 $59.00 $59.10 $58.88 $58.97 $57.40 1,795
2021-12-09 $58.58 $58.75 $58.40 $58.70 $57.14 40,145
2021-12-08 $59.01 $59.17 $58.83 $59.07 $57.51 10,952
2021-12-07 $58.17 $58.57 $58.17 $58.39 $56.84 7,838
2021-12-06 $58.17 $58.27 $57.93 $58.18 $56.63 26,412
2021-12-03 $58.90 $58.90 $57.86 $58.05 $56.51 15,423
2021-12-02 $58.50 $59.08 $58.50 $59.08 $57.51 6,872
2021-12-01 $59.31 $59.57 $58.38 $58.49 $56.94 62,630
2021-11-30 $58.81 $59.12 $58.20 $58.65 $57.10 23,722
2021-11-29 $58.12 $58.81 $57.94 $58.24 $56.70 11,003
2021-11-26 $59.43 $60.41 $57.90 $58.00 $56.46 12,296
2021-11-24 $59.33 $59.56 $59.14 $59.56 $57.98 25,905
2021-11-23 $59.50 $59.73 $59.35 $59.73 $58.15 5,565
2021-11-22 $60.00 $60.00 $59.18 $59.22 $57.65 12,242
2021-11-19 $60.40 $60.41 $60.00 $60.17 $58.58 17,386
2021-11-18 $60.87 $61.07 $60.68 $61.07 $59.45 7,866
2021-11-17 $61.01 $61.09 $60.74 $60.78 $59.17 8,296
2021-11-16 $61.26 $62.06 $61.20 $61.22 $59.60 9,971
2021-11-15 $62.01 $62.15 $61.80 $62.00 $60.36 6,958
2021-11-12 $61.63 $61.63 $61.01 $61.53 $59.90 8,594
2021-11-11 $62.21 $62.39 $62.11 $62.11 $60.46 6,105
2021-11-10 $63.13 $63.15 $62.23 $62.49 $60.83 7,683
2021-11-09 $63.33 $63.61 $63.33 $63.49 $61.81 6,103
2021-11-08 $63.84 $64.34 $63.67 $63.67 $61.98 5,157
2021-11-05 $63.31 $63.64 $63.29 $63.41 $61.73 11,238
2021-11-04 $63.20 $63.20 $62.80 $62.88 $61.21 4,768
2021-11-03 $63.36 $63.62 $63.22 $63.62 $61.93 6,413
2021-11-02 $63.24 $63.41 $63.01 $63.19 $61.51 9,698
2021-11-01 $63.80 $64.40 $63.56 $63.75 $62.06 15,894
2021-10-29 $63.75 $63.95 $63.67 $63.84 $62.15 10,794
2021-10-28 $63.50 $63.74 $63.50 $63.58 $61.89 10,711
2021-10-27 $63.60 $63.81 $63.48 $63.66 $61.97 3,490
2021-10-26 $64.01 $64.01 $63.73 $63.85 $62.16 3,618
2021-10-25 $64.17 $64.26 $63.98 $64.24 $62.54 3,575
2021-10-22 $63.80 $64.15 $63.80 $63.87 $62.18 3,766
2021-10-21 $63.98 $64.53 $63.69 $63.79 $62.10 7,855
2021-10-20 $64.10 $65.01 $64.10 $64.49 $62.78 22,114
2021-10-19 $63.59 $63.84 $63.46 $63.64 $61.95 4,519
2021-10-18 $62.47 $62.65 $62.39 $62.55 $60.89 2,817
2021-10-15 $62.97 $63.08 $62.73 $63.08 $61.41 7,173
2021-10-14 $62.66 $62.79 $62.42 $62.77 $61.11 5,586
2021-10-13 $61.48 $62.13 $61.48 $62.13 $60.48 6,384
2021-10-12 $61.55 $61.81 $61.43 $61.51 $59.88 5,870
2021-10-11 $61.53 $61.72 $61.23 $61.45 $59.82 12,367
2021-10-08 $61.98 $62.00 $61.73 $61.82 $60.18 1,834
2021-10-07 $61.71 $62.14 $61.46 $62.05 $60.41 7,539
2021-10-06 $61.63 $62.31 $61.51 $62.31 $60.66 16,359
2021-10-05 $62.61 $63.15 $62.60 $62.74 $61.08 7,007
2021-10-04 $63.22 $63.22 $62.63 $62.76 $61.10 11,559
2021-10-01 $62.47 $62.81 $62.15 $62.66 $61.00 18,968
2021-09-30 $61.95 $62.33 $61.29 $61.75 $60.11 16,065
2021-09-29 $61.70 $61.70 $61.30 $61.40 $59.77 18,513
2021-09-28 $62.19 $62.22 $61.58 $61.82 $60.18 15,285
2021-09-27 $62.10 $62.98 $62.10 $62.96 $61.29 11,191
2021-09-24 $63.30 $63.46 $63.21 $63.46 $61.78 4,899
2021-09-23 $64.11 $64.46 $64.09 $64.39 $62.68 6,415
2021-09-22 $63.31 $63.78 $62.99 $63.42 $61.74 5,535
2021-09-21 $62.90 $63.44 $62.82 $63.26 $61.58 4,919
2021-09-20 $62.92 $62.95 $62.35 $62.95 $61.28 29,219
2021-09-17 $63.37 $63.48 $62.95 $63.31 $61.63 11,596
2021-09-16 $62.77 $63.28 $62.77 $63.28 $61.60 33,743
2021-09-15 $63.10 $63.61 $63.00 $63.30 $61.62 61,486
2021-09-14 $63.74 $63.74 $63.23 $63.23 $61.55 13,750
2021-09-13 $64.05 $64.49 $63.75 $63.95 $62.25 8,580
2021-09-10 $63.67 $63.81 $63.37 $63.37 $61.69 9,607
2021-09-09 $63.67 $63.90 $63.61 $63.66 $61.97 9,259
2021-09-08 $64.01 $64.11 $63.61 $63.68 $61.99 21,057
2021-09-07 $64.80 $64.80 $64.35 $64.49 $62.78 15,085
2021-09-03 $64.59 $64.77 $64.49 $64.77 $63.05 17,767
2021-09-02 $63.98 $64.54 $63.98 $64.42 $62.71 13,065
2021-09-01 $63.55 $63.89 $63.55 $63.58 $61.89 20,525
2021-08-31 $63.33 $63.47 $63.03 $63.45 $61.77 12,364
2021-08-30 $63.05 $63.13 $62.79 $63.06 $61.38 8,804
2021-08-27 $62.34 $63.06 $62.11 $62.84 $61.17 35,846
2021-08-26 $62.12 $62.15 $61.72 $62.13 $60.48 35,862
2021-08-25 $62.52 $62.94 $62.06 $62.68 $61.02 30,038
2021-08-24 $61.92 $62.15 $61.73 $61.97 $60.33 16,833
2021-08-23 $61.60 $61.95 $61.33 $61.56 $59.93 63,221
2021-08-20 $60.80 $61.22 $60.80 $61.22 $59.59 21,060
2021-08-19 $60.67 $61.08 $60.67 $60.97 $59.35 9,794
2021-08-18 $60.08 $60.40 $59.72 $59.99 $58.40 9,897
2021-08-17 $59.99 $60.31 $59.81 $60.29 $58.69 43,346
2021-08-16 $61.17 $61.35 $61.03 $61.12 $59.50 2,689
2021-08-13 $61.41 $61.62 $61.19 $61.62 $59.99 10,349
2021-08-12 $61.06 $61.10 $60.85 $60.97 $59.35 17,146
2021-08-11 $61.68 $61.78 $61.55 $61.69 $60.05 4,650
2021-08-10 $61.36 $61.51 $61.36 $61.47 $59.84 3,319
2021-08-09 $61.42 $61.51 $61.00 $61.13 $59.51 6,624
2021-08-06 $62.01 $62.01 $61.58 $61.81 $60.17 4,844
2021-08-05 $61.99 $62.23 $61.99 $62.03 $60.39 7,875
2021-08-04 $62.23 $62.37 $62.06 $62.06 $60.41 7,478
2021-08-03 $61.44 $61.80 $61.44 $61.67 $60.04 8,113
2021-08-02 $60.73 $60.90 $60.61 $60.61 $59.00 1,856
2021-07-30 $60.91 $60.92 $60.40 $60.44 $58.84 8,007
2021-07-29 $61.32 $61.73 $61.32 $61.47 $59.84 13,846
2021-07-28 $60.41 $60.60 $60.32 $60.55 $58.94 4,548
2021-07-27 $60.59 $60.59 $60.18 $60.30 $58.70 5,989
2021-07-26 $61.33 $61.59 $61.33 $61.39 $59.76 2,802
2021-07-23 $61.67 $61.86 $61.64 $61.86 $60.22 5,628
2021-07-22 $61.53 $61.53 $61.08 $61.48 $59.85 18,339
2021-07-21 $61.23 $61.75 $61.15 $61.60 $59.96 14,920
2021-07-20 $60.49 $61.00 $60.49 $60.93 $59.31 6,682
2021-07-19 $60.70 $60.83 $60.25 $60.39 $58.79 12,909
2021-07-16 $61.68 $61.73 $61.36 $61.44 $59.81 7,241
2021-07-15 $61.30 $61.30 $60.92 $61.20 $59.58 15,894
2021-07-14 $62.10 $62.15 $61.92 $61.94 $60.30 17,672
2021-07-13 $61.50 $61.77 $61.45 $61.52 $59.89 6,364
2021-07-12 $61.64 $62.05 $61.64 $61.85 $60.21 8,578
2021-07-09 $61.61 $62.10 $61.59 $61.98 $60.34 11,475
2021-07-08 $61.14 $61.25 $60.77 $61.05 $59.43 298,746
2021-07-07 $62.00 $62.17 $61.73 $61.95 $60.30 10,239
2021-07-06 $61.99 $61.99 $61.23 $61.50 $59.87 13,166
2021-07-02 $61.36 $61.69 $61.00 $61.64 $60.01 11,943
2021-07-01 $61.07 $61.20 $60.78 $60.82 $59.21 8,840
2021-06-30 $60.62 $60.96 $60.25 $60.72 $59.11 14,530
2021-06-29 $61.36 $61.46 $61.20 $61.20 $59.58 13,203
2021-06-28 $61.33 $61.45 $61.13 $61.14 $59.52 13,182
2021-06-25 $61.78 $61.80 $61.62 $61.72 $60.08 4,704
2021-06-24 $61.38 $61.72 $61.38 $61.72 $60.08 3,594
2021-06-23 $61.09 $61.18 $60.68 $60.89 $59.28 18,456
2021-06-22 $60.30 $60.55 $60.30 $60.55 $58.94 16,145
2021-06-21 $60.41 $60.98 $60.36 $60.75 $59.14 7,151
2021-06-18 $60.15 $60.60 $59.77 $59.91 $58.32 11,814
2021-06-17 $61.01 $61.50 $60.60 $61.00 $59.38 24,515
2021-06-16 $62.05 $62.33 $61.35 $61.44 $59.81 8,245
2021-06-15 $62.25 $62.50 $61.79 $61.89 $60.25 29,513
2021-06-14 $61.75 $61.81 $61.60 $61.74 $60.10 8,607
2021-06-11 $61.96 $62.20 $61.85 $62.06 $60.41 7,722
2021-06-10 $62.13 $62.38 $61.97 $62.06 $60.41 7,496
2021-06-09 $63.08 $63.11 $62.77 $62.80 $60.59 18,749
2021-06-08 $63.01 $63.08 $62.68 $62.91 $60.70 49,623
2021-06-07 $62.88 $62.89 $62.64 $62.85 $60.64 27,305
2021-06-04 $62.53 $62.97 $62.53 $62.64 $60.43 13,605
2021-06-03 $61.80 $62.09 $61.50 $61.54 $59.37 14,778
2021-06-02 $62.67 $62.67 $62.43 $62.50 $60.30 6,705
2021-06-01 $62.12 $62.99 $62.12 $62.73 $60.52 18,674
2021-05-28 $61.41 $61.75 $61.10 $61.63 $59.45 23,899
2021-05-27 $62.03 $62.29 $62.00 $62.10 $59.91 16,233
2021-05-26 $62.51 $62.66 $62.42 $62.53 $60.33 6,881
2021-05-25 $62.61 $62.71 $62.39 $62.40 $60.20 5,015
2021-05-24 $62.83 $63.00 $62.63 $62.73 $60.52 15,502
2021-05-21 $63.14 $63.14 $62.65 $62.65 $60.44 5,604
2021-05-20 $62.49 $62.89 $62.49 $62.74 $60.53 10,801
2021-05-19 $61.86 $62.13 $61.55 $61.94 $59.76 31,328
2021-05-18 $62.98 $62.98 $62.59 $62.72 $60.51 36,198
2021-05-17 $62.53 $62.79 $62.23 $62.74 $60.53 15,981
2021-05-14 $63.03 $63.11 $62.67 $62.93 $60.71 18,338
2021-05-13 $62.66 $63.27 $62.61 $63.20 $60.97 24,245
2021-05-12 $64.09 $64.27 $63.38 $63.44 $61.20 33,751
2021-05-11 $64.12 $64.55 $64.00 $64.24 $61.98 28,165
2021-05-10 $65.08 $65.14 $64.66 $64.82 $62.54 18,066
2021-05-07 $65.09 $65.69 $64.97 $65.69 $63.38 72,659
2021-05-06 $64.85 $65.09 $64.56 $64.96 $62.67 13,456
2021-05-05 $65.44 $65.77 $65.34 $65.55 $63.24 11,013
2021-05-04 $65.23 $65.58 $64.92 $65.00 $62.71 9,995
2021-05-03 $64.92 $65.58 $64.92 $65.48 $63.17 13,644
2021-04-30 $65.02 $65.51 $64.54 $64.57 $62.29 12,395
2021-04-29 $65.24 $65.48 $65.11 $65.35 $63.05 16,602
2021-04-28 $64.80 $65.41 $64.72 $65.09 $62.80 10,091
2021-04-27 $65.02 $65.04 $64.72 $64.80 $62.52 3,866
2021-04-26 $64.71 $65.01 $64.71 $64.97 $62.68 12,917
2021-04-23 $64.43 $64.78 $63.70 $64.54 $62.27 14,431
2021-04-22 $64.09 $64.26 $63.61 $63.93 $61.68 16,975
2021-04-21 $63.69 $64.24 $62.97 $64.12 $61.86 7,247
2021-04-20 $64.27 $64.59 $63.58 $63.69 $61.45 18,039
2021-04-19 $64.37 $64.85 $64.36 $64.48 $62.20 97,402
2021-04-16 $64.38 $64.66 $64.24 $64.49 $62.22 23,350
2021-04-15 $64.05 $64.17 $63.88 $64.09 $61.83 77,452
2021-04-14 $64.21 $64.49 $63.94 $63.99 $61.74 157,770
2021-04-13 $63.55 $63.81 $63.07 $63.41 $61.18 9,257
2021-04-12 $62.45 $62.70 $62.20 $62.28 $60.09 4,956
2021-04-09 $63.23 $63.23 $62.83 $63.09 $60.87 6,068
2021-04-08 $63.19 $63.26 $62.80 $63.13 $60.91 83,367
2021-04-07 $62.47 $62.62 $62.30 $62.40 $60.20 5,948
2021-04-06 $62.08 $62.76 $61.77 $61.88 $59.70 25,806
2021-04-05 $62.89 $63.24 $62.75 $63.24 $61.01 13,907
2021-04-01 $62.31 $62.61 $62.27 $62.35 $60.15 108,474
2021-03-31 $62.29 $62.70 $62.22 $62.26 $60.07 9,104
2021-03-30 $61.82 $62.40 $61.58 $61.93 $59.75 17,267
2021-03-29 $61.73 $62.22 $61.66 $62.18 $59.99 10,883
2021-03-26 $61.44 $61.88 $61.28 $61.88 $59.70 14,905
2021-03-25 $61.44 $61.75 $61.30 $61.71 $59.53 14,677
2021-03-24 $61.48 $62.07 $61.48 $61.55 $59.38 13,640
2021-03-23 $62.12 $62.39 $61.74 $61.74 $59.56 11,590
2021-03-22 $63.31 $63.56 $63.11 $63.11 $60.89 18,770
2021-03-19 $64.03 $64.12 $63.63 $64.12 $61.86 7,359
2021-03-18 $64.43 $64.54 $63.90 $63.92 $61.67 19,566
2021-03-17 $65.01 $65.68 $64.64 $65.44 $63.13 18,049
2021-03-16 $65.35 $65.51 $65.16 $65.27 $62.97 20,326
2021-03-15 $64.71 $65.12 $64.02 $65.11 $62.82 22,836
2021-03-12 $63.34 $63.92 $63.31 $63.80 $61.55 19,649
2021-03-11 $63.14 $63.55 $62.95 $63.51 $61.27 18,664
2021-03-10 $63.58 $63.58 $62.54 $62.87 $60.65 25,777
2021-03-09 $61.82 $62.51 $61.81 $62.10 $59.91 44,737
2021-03-08 $61.46 $61.92 $61.36 $61.36 $59.20 68,281
2021-03-05 $62.37 $63.03 $61.71 $62.85 $60.64 368,770
2021-03-04 $62.93 $63.37 $62.08 $62.22 $60.03 16,029
2021-03-03 $63.58 $63.79 $63.41 $63.51 $61.27 12,908
2021-03-02 $63.73 $64.29 $63.69 $64.07 $61.81 27,157
2021-03-01 $63.56 $64.00 $63.56 $64.00 $61.74 28,992
2021-02-26 $63.20 $63.41 $62.35 $62.53 $60.33 156,515
2021-02-25 $64.01 $64.73 $62.91 $63.10 $60.88 46,501
2021-02-24 $64.69 $65.30 $64.62 $65.30 $63.00 21,174
2021-02-23 $64.56 $64.78 $64.03 $64.75 $62.47 20,302
2021-02-22 $65.00 $65.21 $64.83 $64.86 $62.57 16,727
2021-02-19 $65.24 $65.65 $64.89 $64.99 $62.70 69,465
2021-02-18 $64.95 $64.97 $64.41 $64.85 $62.56 133,344
2021-02-17 $65.00 $65.19 $64.76 $65.19 $62.89 68,966
2021-02-16 $65.16 $65.38 $65.00 $65.32 $63.02 133,116
2021-02-12 $66.30 $66.30 $65.07 $65.62 $63.31 31,268
2021-02-11 $66.31 $66.46 $66.11 $66.35 $64.01 31,893
2021-02-10 $66.89 $66.89 $66.00 $66.00 $63.67 49,860
2021-02-09 $67.89 $67.89 $67.13 $67.37 $64.99 15,655
2021-02-08 $67.82 $68.23 $67.82 $68.00 $65.60 12,685
2021-02-05 $67.71 $67.86 $67.46 $67.78 $65.39 18,827
2021-02-04 $67.65 $67.65 $67.48 $67.52 $65.14 18,651
2021-02-03 $68.03 $69.31 $67.82 $67.94 $65.55 12,791
2021-02-02 $67.53 $67.79 $67.31 $67.63 $65.25 75,069
2021-02-01 $67.83 $68.23 $67.56 $67.70 $65.31 21,120
2021-01-29 $68.15 $68.52 $67.43 $67.70 $65.31 23,768
2021-01-28 $67.99 $68.68 $67.99 $68.54 $66.12 7,336
2021-01-27 $69.16 $70.20 $68.50 $68.85 $66.42 76,030
2021-01-26 $69.85 $70.24 $69.67 $70.13 $67.66 57,759
2021-01-25 $68.92 $69.38 $68.45 $69.25 $66.81 44,480
2021-01-22 $68.34 $69.00 $68.34 $68.85 $66.42 30,637
2021-01-21 $67.84 $68.11 $67.55 $67.94 $65.54 47,914
2021-01-20 $66.55 $67.31 $66.55 $67.09 $64.73 31,103
2021-01-19 $65.71 $65.71 $65.13 $65.47 $63.16 55,875
2021-01-15 $66.83 $67.21 $66.23 $66.45 $64.11 59,822
2021-01-14 $67.99 $67.99 $67.03 $67.21 $64.84 465,134
2021-01-13 $68.10 $68.27 $67.82 $68.19 $65.79 13,829
2021-01-12 $67.84 $68.41 $67.62 $68.34 $65.93 34,735
2021-01-11 $68.36 $68.88 $67.80 $68.42 $66.01 33,068
2021-01-08 $70.76 $70.91 $69.39 $70.05 $67.58 342,366
2021-01-07 $70.97 $71.72 $70.92 $71.70 $69.17 44,834
2021-01-06 $70.26 $71.57 $70.24 $71.31 $68.80 40,614
2021-01-05 $69.04 $69.89 $69.04 $69.62 $67.17 19,366
2021-01-04 $68.85 $68.85 $67.82 $67.92 $65.53 30,847
2020-12-31 $68.37 $68.37 $67.84 $68.07 $65.67 8,211
2020-12-30 $68.66 $69.32 $68.66 $68.96 $66.53 19,905
2020-12-29 $68.89 $69.09 $68.65 $68.93 $66.50 15,526
2020-12-28 $67.24 $67.63 $67.24 $67.49 $65.11 48,892
2020-12-24 $67.15 $67.24 $67.08 $67.19 $64.82 6,266
2020-12-23 $66.69 $67.23 $66.65 $66.85 $64.49 21,490
2020-12-22 $65.50 $65.89 $65.30 $65.62 $63.31 16,508
2020-12-21 $65.00 $65.05 $63.81 $64.93 $62.64 27,544
2020-12-18 $66.63 $66.63 $65.18 $65.49 $63.18 40,932
2020-12-17 $67.05 $67.41 $67.05 $67.20 $64.83 25,385
2020-12-16 $67.09 $67.09 $66.23 $66.67 $64.32 17,285
2020-12-15 $66.12 $66.68 $65.94 $66.31 $63.97 18,101
2020-12-14 $67.04 $67.04 $66.08 $66.08 $63.75 21,618
2020-12-11 $67.29 $67.82 $67.24 $67.79 $64.65 77,069
2020-12-10 $66.81 $67.50 $66.81 $67.49 $64.37 11,857
2020-12-09 $67.46 $67.48 $66.28 $66.49 $63.41 12,245
2020-12-08 $66.70 $66.98 $66.50 $66.90 $63.81 93,794
2020-12-07 $65.99 $66.19 $65.80 $65.99 $62.94 61,267
2020-12-04 $66.12 $66.56 $66.01 $66.05 $62.99 29,778
2020-12-03 $66.47 $66.89 $66.12 $66.24 $63.18 39,535
2020-12-02 $66.68 $67.20 $66.62 $67.11 $64.01 81,485
2020-12-01 $66.70 $67.18 $66.70 $67.05 $63.95 40,283
2020-11-30 $66.61 $66.72 $66.21 $66.43 $63.36 26,150
2020-11-27 $65.93 $66.32 $65.90 $66.09 $63.03 7,320
2020-11-25 $65.56 $66.00 $65.38 $65.99 $62.94 12,918
2020-11-24 $64.91 $65.78 $64.87 $65.77 $62.73 15,227
2020-11-23 $64.40 $64.57 $63.59 $64.34 $61.36 38,249
2020-11-20 $64.34 $64.61 $64.23 $64.61 $61.62 17,430
2020-11-19 $64.34 $64.95 $64.22 $64.95 $61.95 5,161
2020-11-18 $64.91 $65.32 $64.56 $64.73 $61.74 13,576
2020-11-17 $65.27 $65.72 $65.25 $65.58 $62.55 14,217
2020-11-16 $66.00 $66.00 $65.49 $65.82 $62.77 19,858
2020-11-13 $64.68 $65.24 $64.68 $65.01 $62.00 35,518
2020-11-12 $64.91 $65.15 $64.21 $64.51 $61.53 26,080
2020-11-11 $64.93 $65.24 $64.80 $65.24 $62.22 10,628
2020-11-10 $64.05 $64.54 $63.90 $64.20 $61.23 14,254
2020-11-09 $65.88 $65.88 $64.86 $65.12 $62.11 19,530
2020-11-06 $62.96 $63.11 $62.68 $62.73 $59.83 35,395
2020-11-05 $62.12 $62.59 $62.07 $62.37 $59.49 20,174
2020-11-04 $60.21 $61.03 $60.21 $60.86 $58.04 7,323
2020-11-03 $60.03 $60.58 $59.90 $60.29 $57.50 16,344
2020-11-02 $60.05 $60.11 $59.58 $59.78 $57.01 15,259
2020-10-30 $59.80 $59.84 $58.91 $59.37 $56.62 33,801
2020-10-29 $59.73 $60.84 $59.46 $60.48 $57.68 14,999
2020-10-28 $60.40 $60.59 $59.89 $60.17 $57.39 12,680
2020-10-27 $61.22 $61.39 $61.09 $61.20 $58.37 6,107
2020-10-26 $61.62 $61.78 $60.99 $61.31 $58.47 12,654
2020-10-23 $62.09 $62.34 $61.34 $62.09 $59.22 23,832
2020-10-22 $61.87 $62.38 $61.32 $61.99 $59.12 22,565
2020-10-21 $61.22 $61.90 $61.22 $61.29 $58.46 9,205
2020-10-20 $60.79 $61.65 $60.79 $61.26 $58.42 10,679
2020-10-19 $61.47 $61.70 $60.34 $60.43 $57.63 32,287
2020-10-16 $61.52 $61.88 $61.33 $61.40 $58.56 16,400
2020-10-15 $60.94 $61.66 $60.87 $61.49 $58.65 35,611
2020-10-14 $62.19 $62.47 $61.75 $62.05 $59.18 139,234
2020-10-13 $61.93 $62.48 $61.07 $61.83 $58.97 183,484
2020-10-12 $61.77 $62.35 $61.55 $62.10 $59.23 7,331
2020-10-09 $60.96 $61.51 $60.96 $61.37 $58.53 23,092
2020-10-08 $60.24 $60.42 $60.00 $60.39 $57.59 15,201
2020-10-07 $59.23 $59.80 $59.01 $59.79 $57.02 306,349
2020-10-06 $59.40 $59.57 $58.22 $58.38 $55.68 5,054
2020-10-05 $58.86 $59.41 $58.86 $59.41 $56.66 4,946
2020-10-02 $58.02 $58.76 $57.78 $58.36 $55.66 19,886
2020-10-01 $57.98 $58.72 $57.75 $58.30 $55.60 36,847
2020-09-30 $57.56 $58.28 $57.39 $57.54 $54.88 11,283
2020-09-29 $57.45 $57.54 $57.10 $57.14 $54.50 5,444
2020-09-28 $58.12 $58.32 $57.86 $58.05 $55.37 4,686
2020-09-25 $57.51 $57.68 $57.40 $57.67 $55.00 5,051
2020-09-24 $56.87 $57.47 $56.39 $56.98 $54.34 31,421
2020-09-23 $57.70 $57.84 $56.27 $56.27 $53.67 9,095
2020-09-22 $57.92 $58.20 $57.21 $58.13 $55.44 7,987
2020-09-21 $56.79 $56.97 $56.10 $56.94 $54.31 11,541
2020-09-18 $59.18 $59.18 $57.76 $58.53 $55.82 19,538
2020-09-17 $58.87 $59.63 $58.86 $59.62 $56.86 20,180
2020-09-16 $59.60 $59.92 $59.17 $59.20 $56.46 31,497
2020-09-15 $59.49 $59.49 $59.22 $59.43 $56.68 14,006
2020-09-14 $59.06 $59.32 $59.01 $59.27 $56.53 20,176
2020-09-11 $58.42 $58.61 $57.93 $58.25 $55.56 12,161
2020-09-10 $59.52 $59.52 $57.94 $58.29 $55.59 47,787
2020-09-09 $57.50 $59.24 $57.49 $59.02 $56.29 46,622
2020-09-08 $58.25 $58.95 $57.31 $57.49 $54.83 344,277
2020-09-04 $59.61 $59.64 $58.03 $59.39 $56.64 38,404
2020-09-03 $60.78 $60.79 $58.79 $59.10 $56.37 43,910
2020-09-02 $60.19 $60.96 $59.88 $60.89 $58.07 24,160
2020-09-01 $60.02 $60.15 $59.85 $59.99 $57.22 17,876
2020-08-31 $60.46 $60.91 $60.46 $60.61 $57.81 19,739
2020-08-28 $60.83 $61.11 $60.83 $61.07 $58.24 16,396
2020-08-27 $60.89 $60.92 $60.24 $60.67 $57.86 22,741
2020-08-26 $59.70 $60.85 $59.70 $60.79 $57.98 23,028
2020-08-25 $59.38 $59.57 $58.94 $59.54 $56.79 21,662
2020-08-24 $59.47 $59.51 $59.16 $59.30 $56.56 11,254
2020-08-21 $58.28 $58.74 $58.24 $58.74 $56.02 22,257
2020-08-20 $57.90 $58.10 $57.61 $58.06 $55.37 23,480
2020-08-19 $59.05 $59.19 $57.91 $57.91 $55.23 33,818
2020-08-18 $59.59 $59.85 $59.32 $59.85 $57.08 29,838
2020-08-17 $58.00 $58.44 $58.00 $58.27 $55.57 24,156
2020-08-14 $56.90 $57.36 $56.63 $56.79 $54.16 66,531
2020-08-13 $57.47 $57.68 $57.11 $57.36 $54.71 241,478
2020-08-12 $57.59 $58.18 $57.53 $57.88 $55.20 25,295
2020-08-11 $58.61 $58.74 $57.76 $58.02 $55.34 47,088
2020-08-10 $58.59 $58.82 $58.28 $58.82 $56.10 172,300
2020-08-07 $58.47 $58.88 $58.22 $58.74 $56.02 214,117
2020-08-06 $59.51 $59.81 $59.31 $59.75 $56.99 23,773
2020-08-05 $59.81 $59.97 $59.34 $59.45 $56.70 30,915
2020-08-04 $58.83 $59.23 $58.78 $59.11 $56.38 12,652
2020-08-03 $58.70 $59.59 $58.36 $59.49 $56.74 65,184
2020-07-31 $59.05 $59.06 $58.12 $58.74 $56.02 11,518
2020-07-30 $58.53 $58.95 $58.20 $58.83 $56.11 17,974
2020-07-29 $58.94 $59.34 $58.68 $59.27 $56.53 32,739
2020-07-28 $58.46 $58.73 $58.13 $58.15 $55.46 17,938
2020-07-27 $58.66 $58.99 $58.66 $58.80 $56.08 17,660
2020-07-24 $58.18 $58.50 $57.98 $58.36 $55.66 21,482
2020-07-23 $58.88 $58.95 $58.22 $58.29 $55.59 36,704
2020-07-22 $59.42 $59.74 $59.37 $59.62 $56.86 34,369
2020-07-21 $59.21 $59.32 $58.90 $59.11 $56.38 25,331
2020-07-20 $57.65 $58.02 $57.50 $58.01 $55.33 47,490
2020-07-17 $57.59 $57.90 $57.44 $57.82 $55.15 14,745
2020-07-16 $56.97 $57.32 $56.86 $57.18 $54.54 21,671
2020-07-15 $58.31 $58.60 $58.03 $58.32 $55.62 34,414
2020-07-14 $56.57 $57.59 $56.57 $57.52 $54.86 186,253
2020-07-13 $57.43 $57.66 $56.29 $56.32 $53.72 56,144
2020-07-10 $57.10 $57.35 $56.98 $57.35 $54.70 30,741
2020-07-09 $56.85 $57.63 $56.51 $57.12 $54.48 34,790
2020-07-08 $58.30 $58.68 $57.85 $58.40 $55.70 329,296
2020-07-07 $58.28 $58.66 $57.90 $57.94 $55.26 14,260
2020-07-06 $58.03 $58.18 $57.78 $58.08 $55.39 12,649
2020-07-02 $57.24 $57.77 $57.07 $57.23 $54.58 30,892
2020-07-01 $56.03 $56.48 $55.82 $56.12 $53.52 78,460
2020-06-30 $55.70 $57.19 $55.70 $56.67 $54.05 83,918
2020-06-29 $54.88 $55.32 $54.50 $55.22 $52.67 18,144
2020-06-26 $54.25 $54.25 $53.35 $53.55 $51.07 18,149
2020-06-25 $53.53 $54.76 $53.53 $54.67 $52.14 21,715
2020-06-24 $54.37 $54.58 $53.46 $53.65 $51.17 45,316
2020-06-23 $55.32 $55.39 $54.87 $54.87 $52.33 9,737
2020-06-22 $54.69 $55.22 $54.34 $54.97 $52.43 30,292
2020-06-19 $55.29 $55.29 $54.09 $54.32 $51.81 30,616
2020-06-18 $54.42 $54.80 $54.40 $54.57 $52.05 22,468
2020-06-17 $55.45 $55.48 $54.82 $55.15 $52.60 24,481
2020-06-16 $55.54 $55.54 $53.08 $53.64 $51.16 34,008
2020-06-15 $52.76 $54.99 $52.56 $54.58 $52.06 38,055
2020-06-12 $54.16 $54.21 $52.53 $53.57 $50.75 77,402
2020-06-11 $54.16 $54.60 $52.60 $52.60 $49.83 296,271
2020-06-10 $55.94 $56.09 $55.45 $55.64 $52.71 25,067
2020-06-09 $55.68 $56.05 $55.28 $55.64 $52.71 41,103
2020-06-08 $57.36 $58.10 $57.19 $57.95 $54.90 37,553
2020-06-05 $56.02 $56.54 $55.81 $56.06 $53.11 275,685
2020-06-04 $54.69 $55.19 $54.69 $54.91 $52.02 11,041
2020-06-03 $54.40 $55.00 $54.37 $54.99 $52.09 12,523
2020-06-02 $53.16 $53.92 $53.00 $53.79 $50.96 19,839
2020-06-01 $51.72 $52.50 $51.41 $52.46 $49.70 23,052
2020-05-29 $50.97 $51.37 $50.60 $51.37 $48.66 46,867
2020-05-28 $51.26 $51.50 $50.83 $50.90 $48.22 8,809
2020-05-27 $51.95 $51.95 $51.02 $51.64 $48.92 16,016
2020-05-26 $50.82 $51.89 $50.60 $51.31 $48.61 19,631
2020-05-22 $49.75 $49.90 $49.39 $49.79 $47.17 9,223
2020-05-21 $50.35 $50.43 $49.69 $50.05 $47.41 18,045
2020-05-20 $50.65 $51.07 $50.65 $50.79 $48.11 8,756
2020-05-19 $50.21 $50.58 $49.53 $49.78 $47.16 15,317
2020-05-18 $50.35 $50.91 $50.02 $50.80 $48.12 39,854
2020-05-15 $48.58 $49.09 $48.39 $49.08 $46.49 10,931
2020-05-14 $49.00 $49.81 $48.60 $49.80 $47.18 35,700
2020-05-13 $49.70 $49.70 $48.36 $49.05 $46.47 20,560
2020-05-12 $50.91 $51.14 $49.71 $49.71 $47.09 6,904
2020-05-11 $49.61 $50.06 $49.54 $49.69 $47.07 40,788
2020-05-08 $50.00 $50.47 $49.79 $50.31 $47.66 8,962
2020-05-07 $49.46 $50.22 $49.31 $49.55 $46.94 31,081
2020-05-06 $49.22 $49.22 $48.10 $48.17 $45.63 12,559
2020-05-05 $48.78 $49.40 $48.70 $48.84 $46.27 26,803
2020-05-04 $48.19 $48.65 $48.03 $48.65 $46.09 18,867
2020-05-01 $48.31 $48.41 $47.50 $47.83 $45.31 16,915
2020-04-30 $50.39 $50.39 $48.39 $48.66 $46.10 17,861
2020-04-29 $50.01 $50.56 $49.90 $50.53 $47.87 11,278
2020-04-28 $50.82 $50.82 $49.73 $49.92 $47.29 44,612
2020-04-27 $49.20 $49.65 $49.01 $49.29 $46.69 40,843
2020-04-24 $48.06 $48.64 $47.88 $48.58 $46.02 16,084
2020-04-23 $48.25 $48.81 $47.97 $48.06 $45.53 19,840
2020-04-22 $48.33 $48.33 $47.40 $47.91 $45.39 21,862
2020-04-21 $47.23 $47.57 $46.66 $47.05 $44.57 33,259
2020-04-20 $48.86 $49.68 $48.78 $48.78 $46.21 17,901
2020-04-17 $49.22 $49.36 $48.63 $49.19 $46.60 77,432
2020-04-16 $47.86 $48.13 $47.27 $48.03 $45.50 15,926
2020-04-15 $46.41 $46.86 $46.12 $46.68 $44.22 13,127
2020-04-14 $47.21 $47.70 $47.08 $47.65 $45.14 13,180
2020-04-13 $46.40 $47.04 $45.72 $46.59 $44.14 45,362
2020-04-09 $46.40 $46.86 $45.39 $46.49 $44.04 22,283
2020-04-08 $45.64 $46.47 $45.27 $46.22 $43.79 16,944
2020-04-07 $46.46 $46.47 $45.01 $45.01 $42.64 52,856
2020-04-06 $44.58 $45.10 $44.32 $44.81 $42.45 20,790
2020-04-03 $44.87 $45.02 $43.84 $44.38 $42.04 11,850
2020-04-02 $43.89 $45.20 $43.89 $45.13 $42.75 20,534
2020-04-01 $43.76 $44.81 $43.65 $44.46 $42.12 129,749
2020-03-31 $45.26 $45.26 $44.28 $44.57 $42.22 28,053
2020-03-30 $44.60 $45.61 $44.60 $45.26 $42.88 17,605
2020-03-27 $42.71 $44.13 $42.65 $43.28 $41.00 26,586
2020-03-26 $43.85 $46.35 $43.85 $46.34 $43.90 29,425
2020-03-25 $42.08 $44.08 $41.65 $42.48 $40.24 43,966
2020-03-24 $41.47 $43.04 $41.47 $43.04 $40.77 84,148
2020-03-23 $38.53 $38.73 $35.70 $37.19 $35.23 100,760
2020-03-20 $41.51 $41.76 $39.12 $39.30 $37.23 91,127
2020-03-19 $40.14 $42.83 $40.14 $41.29 $39.11 147,804
2020-03-18 $40.95 $42.79 $40.02 $40.80 $38.65 122,762
2020-03-17 $42.35 $43.92 $42.16 $43.41 $41.12 86,234
2020-03-16 $42.79 $43.70 $40.56 $41.72 $39.52 157,416
2020-03-13 $48.02 $49.19 $46.21 $49.16 $46.57 88,733
2020-03-12 $47.73 $48.83 $45.02 $45.38 $42.99 176,656
2020-03-11 $51.68 $51.98 $50.74 $51.01 $48.32 49,586
2020-03-10 $52.94 $53.16 $51.58 $52.77 $49.99 69,545
2020-03-09 $50.82 $52.54 $49.82 $50.68 $48.01 129,176
2020-03-06 $54.39 $54.88 $54.24 $54.84 $51.95 30,737
2020-03-05 $55.16 $55.54 $54.89 $55.02 $52.12 15,940
2020-03-04 $54.55 $55.25 $54.34 $55.10 $52.20 34,542
2020-03-03 $53.91 $55.00 $53.22 $53.22 $50.42 88,724
2020-03-02 $52.82 $52.82 $52.33 $52.81 $50.03 90,215
2020-02-28 $52.68 $52.87 $52.01 $52.87 $50.08 117,898
2020-02-27 $54.74 $54.81 $54.13 $54.13 $51.28 49,700
2020-02-26 $55.04 $55.25 $54.81 $55.01 $52.11 68,325
2020-02-25 $55.79 $56.03 $55.21 $55.21 $52.30 33,492
2020-02-24 $56.30 $56.50 $55.95 $56.10 $53.14 66,794
2020-02-21 $57.48 $57.74 $57.38 $57.49 $54.46 25,299
2020-02-20 $57.45 $57.58 $57.32 $57.46 $54.43 18,904
2020-02-19 $57.55 $57.59 $57.42 $57.50 $54.47 13,203
2020-02-18 $57.20 $57.41 $57.06 $57.14 $54.13 13,239
2020-02-14 $57.30 $57.30 $57.00 $57.19 $54.18 28,076
2020-02-13 $57.79 $57.79 $57.42 $57.42 $54.40 9,635
2020-02-12 $57.90 $57.97 $57.74 $57.78 $54.74 68,890
2020-02-11 $56.90 $57.00 $56.68 $56.75 $53.76 75,255
2020-02-10 $56.15 $56.30 $55.96 $56.07 $53.12 15,795
2020-02-07 $56.70 $56.75 $56.26 $56.43 $53.46 350,793
2020-02-06 $56.57 $56.63 $56.44 $56.55 $53.57 18,317
2020-02-05 $56.56 $56.74 $56.44 $56.54 $53.56 20,631
2020-02-04 $55.99 $56.20 $55.97 $56.14 $53.18 10,654
2020-02-03 $56.01 $56.09 $55.74 $55.89 $52.95 87,900
2020-01-31 $56.45 $56.56 $56.11 $56.16 $53.20 44,143
2020-01-30 $56.78 $57.00 $56.50 $56.85 $53.86 35,424
2020-01-29 $57.10 $57.30 $57.05 $57.30 $54.28 10,080
2020-01-28 $57.28 $57.49 $57.18 $57.41 $54.39 5,674
2020-01-27 $58.01 $58.01 $57.75 $57.86 $54.81 11,188
2020-01-24 $59.07 $59.07 $58.65 $58.65 $55.56 13,247
2020-01-23 $58.89 $59.06 $58.77 $58.89 $55.79 11,903
2020-01-22 $58.84 $58.87 $58.62 $58.77 $55.67 8,770
2020-01-21 $58.41 $58.47 $58.18 $58.28 $55.21 7,483
2020-01-17 $58.53 $58.56 $58.43 $58.45 $55.37 7,091
2020-01-16 $58.44 $58.46 $58.24 $58.35 $55.28 25,762
2020-01-15 $57.65 $57.87 $57.65 $57.66 $54.62 9,415
2020-01-14 $57.31 $57.41 $57.29 $57.37 $54.35 9,464
2020-01-13 $57.09 $57.23 $56.92 $57.15 $54.14 27,021
2020-01-10 $57.11 $57.31 $57.04 $57.25 $54.23 35,403
2020-01-09 $57.12 $57.31 $57.02 $57.11 $54.10 8,498
2020-01-08 $57.26 $57.55 $57.10 $57.40 $54.38 29,869
2020-01-07 $57.56 $57.56 $57.23 $57.51 $54.48 24,711
2020-01-06 $57.38 $57.71 $57.27 $57.57 $54.54 36,297
2020-01-03 $57.33 $57.60 $57.30 $57.37 $54.35 31,310
2020-01-02 $57.60 $57.60 $57.00 $57.50 $54.47 45,260
2019-12-31 $59.09 $59.09 $57.52 $57.75 $54.71 10,976
2019-12-30 $57.73 $58.00 $57.71 $57.86 $54.81 11,709
2019-12-27 $58.01 $58.05 $57.92 $57.96 $54.91 21,750
2019-12-26 $58.05 $58.14 $57.65 $58.07 $55.01 16,701
2019-12-24 $57.99 $57.99 $57.44 $57.68 $54.64 3,847
2019-12-23 $57.00 $57.42 $56.98 $57.30 $54.28 41,081
2019-12-20 $56.76 $56.81 $56.61 $56.61 $53.63 23,244
2019-12-19 $56.31 $56.66 $56.31 $56.60 $53.62 16,430
2019-12-18 $55.66 $55.83 $55.65 $55.80 $52.86 28,868
2019-12-17 $55.27 $55.45 $55.17 $55.18 $52.27 64,819
2019-12-16 $55.40 $55.47 $55.18 $55.24 $52.33 38,783
2019-12-13 $56.85 $56.85 $56.30 $56.57 $52.47 41,942
2019-12-12 $56.85 $57.10 $56.75 $57.10 $52.96 199,392
2019-12-11 $56.51 $56.84 $56.50 $56.83 $52.71 19,901
2019-12-10 $56.41 $56.51 $56.32 $56.51 $52.42 13,268
2019-12-09 $56.34 $56.41 $56.17 $56.17 $52.10 16,462
2019-12-06 $56.77 $56.95 $56.61 $56.95 $52.82 47,745
2019-12-05 $56.49 $56.62 $56.19 $56.53 $52.43 29,874
2019-12-04 $56.34 $56.40 $56.26 $56.39 $52.30 47,710
2019-12-03 $55.87 $56.19 $55.81 $55.83 $51.79 101,380
2019-12-02 $56.13 $56.25 $56.01 $56.25 $52.17 87,962
2019-11-29 $55.93 $55.99 $55.75 $55.88 $51.83 30,124
2019-11-27 $54.79 $54.94 $54.70 $54.89 $50.91 22,776
2019-11-26 $54.34 $54.38 $54.18 $54.38 $50.44 145,374
2019-11-25 $53.90 $54.10 $53.90 $54.10 $50.18 91,318
2019-11-22 $53.87 $54.01 $53.69 $53.72 $49.83 36,366
2019-11-21 $54.22 $54.22 $53.83 $53.83 $49.93 106,700
2019-11-20 $53.95 $54.17 $53.74 $54.08 $50.16 68,317
2019-11-19 $53.63 $53.73 $53.51 $53.57 $49.69 11,952
2019-11-18 $53.00 $53.21 $53.00 $53.18 $49.33 13,784
2019-11-15 $53.12 $53.34 $53.05 $53.33 $49.47 17,466
2019-11-14 $52.83 $52.99 $52.78 $52.86 $49.03 18,195
2019-11-13 $52.85 $53.12 $52.78 $52.88 $49.05 51,044
2019-11-12 $53.00 $53.27 $52.90 $52.97 $49.13 96,653
2019-11-11 $52.88 $53.19 $52.67 $52.98 $49.14 31,696
2019-11-08 $52.50 $52.65 $52.48 $52.56 $48.75 64,197
2019-11-07 $52.35 $52.61 $52.31 $52.56 $48.75 417,823
2019-11-06 $52.15 $52.17 $51.92 $51.95 $48.19 33,128
2019-11-05 $52.66 $52.66 $52.34 $52.36 $48.57 18,733
2019-11-04 $52.93 $53.18 $52.75 $52.88 $49.05 29,617
2019-11-01 $52.77 $53.10 $52.68 $52.73 $48.91 61,938
2019-10-31 $52.38 $52.68 $52.35 $52.48 $48.68 21,428
2019-10-30 $52.29 $52.37 $51.94 $52.37 $48.58 30,123
2019-10-29 $52.17 $52.30 $52.15 $52.29 $48.50 7,249
2019-10-28 $52.11 $52.38 $52.09 $52.37 $48.58 17,552
2019-10-25 $52.23 $52.33 $52.14 $52.29 $48.50 10,093
2019-10-24 $52.68 $52.81 $52.25 $52.62 $48.81 68,234
2019-10-23 $52.67 $52.97 $52.00 $52.83 $49.00 23,727
2019-10-22 $53.81 $54.08 $53.81 $54.05 $50.13 35,092
2019-10-21 $53.87 $53.96 $53.80 $53.94 $50.03 11,229
2019-10-18 $53.77 $53.87 $53.48 $53.81 $49.91 67,638
2019-10-17 $53.69 $53.74 $53.49 $53.70 $49.81 20,973
2019-10-16 $53.13 $53.40 $53.00 $53.37 $49.50 39,842
2019-10-15 $52.65 $53.05 $52.65 $52.91 $49.08 24,865
2019-10-14 $52.75 $52.86 $52.67 $52.67 $48.85 14,858
2019-10-11 $52.75 $52.93 $52.72 $52.72 $48.90 32,360
2019-10-10 $52.24 $52.57 $52.24 $52.38 $48.59 2,489
2019-10-09 $52.51 $52.67 $52.36 $52.36 $48.57 24,024
2019-10-08 $52.63 $52.75 $52.34 $52.36 $48.57 33,254
2019-10-07 $52.44 $52.72 $52.42 $52.55 $48.74 50,585
2019-10-04 $52.53 $52.58 $52.45 $52.53 $48.72 138,671
2019-10-03 $51.71 $52.00 $51.69 $51.92 $48.16 13,569
2019-10-02 $51.82 $51.88 $51.43 $51.66 $47.92 80,319
2019-10-01 $52.04 $52.13 $51.95 $52.09 $48.32 19,281
2019-09-30 $51.94 $52.06 $51.86 $51.87 $48.11 7,744
2019-09-27 $51.99 $51.99 $51.65 $51.68 $47.94 6,558
2019-09-26 $52.04 $52.17 $51.87 $51.93 $48.17 30,450
2019-09-25 $52.00 $52.00 $51.80 $51.92 $48.16 9,352
2019-09-24 $52.29 $52.30 $52.00 $52.00 $48.23 36,800
2019-09-23 $52.04 $52.19 $51.87 $52.13 $48.35 4,869
2019-09-20 $52.40 $52.40 $51.61 $51.66 $47.92 26,525
2019-09-19 $51.98 $52.03 $51.84 $51.84 $48.08 14,109
2019-09-18 $51.99 $52.02 $51.63 $51.77 $48.02 17,656
2019-09-17 $52.51 $52.84 $52.38 $52.84 $49.01 23,588
2019-09-16 $52.49 $52.65 $52.45 $52.49 $48.69 20,335
2019-09-13 $52.99 $53.06 $52.70 $52.80 $48.97 184,397
2019-09-12 $53.58 $53.87 $53.48 $53.67 $49.78 49,659
2019-09-11 $53.54 $53.89 $53.52 $53.89 $49.99 75,057
2019-09-10 $54.57 $54.78 $54.41 $54.75 $50.78 68,596
2019-09-09 $54.98 $55.07 $54.76 $54.76 $50.79 13,440
2019-09-06 $54.93 $55.25 $54.91 $54.91 $50.93 17,736
2019-09-05 $54.00 $54.23 $53.86 $54.05 $50.13 18,586
2019-09-04 $53.30 $53.54 $53.15 $53.53 $49.65 41,108
2019-09-03 $52.22 $52.61 $52.17 $52.61 $48.80 102,759
2019-08-30 $51.64 $51.84 $51.30 $51.57 $47.83 39,805
2019-08-29 $51.75 $51.75 $51.18 $51.27 $47.56 40,311
2019-08-28 $51.13 $51.34 $50.99 $51.21 $47.50 32,061
2019-08-27 $50.93 $51.00 $50.61 $50.66 $46.99 6,740
2019-08-26 $51.50 $51.50 $51.00 $51.01 $47.31 36,292
2019-08-23 $51.50 $51.64 $51.10 $51.25 $47.54 28,925
2019-08-22 $51.92 $52.13 $51.73 $51.75 $48.00 20,526
2019-08-21 $52.40 $52.54 $52.16 $52.16 $48.38 26,150
2019-08-20 $52.70 $52.78 $52.60 $52.71 $48.89 25,292
2019-08-19 $52.35 $52.45 $52.28 $52.29 $48.50 62,539
2019-08-16 $52.06 $52.25 $52.05 $52.13 $48.35 26,863
2019-08-15 $52.61 $52.67 $52.26 $52.44 $48.64 46,556
2019-08-14 $52.73 $52.95 $52.50 $52.60 $48.79 95,155
2019-08-13 $53.30 $53.84 $53.04 $53.43 $49.56 199,583
2019-08-12 $53.51 $53.70 $53.31 $53.31 $49.45 24,324
2019-08-09 $54.08 $54.16 $53.55 $53.55 $49.67 17,201
2019-08-08 $53.69 $54.21 $53.69 $54.21 $50.28 36,651
2019-08-07 $52.87 $53.13 $52.64 $53.05 $49.21 78,901
2019-08-06 $52.90 $53.00 $52.56 $52.66 $48.84 35,390
2019-08-05 $53.57 $53.79 $53.09 $53.33 $49.47 69,758
2019-08-02 $54.04 $54.25 $54.00 $54.14 $50.22 31,858
2019-08-01 $54.32 $54.89 $54.04 $54.46 $50.51 86,036
2019-07-31 $54.87 $54.93 $54.04 $54.37 $50.43 28,504
2019-07-30 $54.96 $55.06 $54.94 $55.02 $51.03 2,740
2019-07-29 $55.00 $55.21 $54.85 $55.10 $51.11 11,063
2019-07-26 $55.06 $55.12 $54.79 $54.82 $50.85 77,768
2019-07-25 $55.62 $55.75 $55.32 $55.36 $51.35 6,790
2019-07-24 $55.32 $55.42 $55.20 $55.20 $51.20 7,747
2019-07-23 $55.76 $55.86 $55.61 $55.69 $51.66 4,583
2019-07-22 $55.87 $56.08 $55.83 $55.85 $51.80 32,327
2019-07-19 $55.66 $55.77 $55.37 $55.37 $51.36 32,543
2019-07-18 $54.93 $55.70 $54.93 $55.62 $51.59 41,436
2019-07-17 $54.56 $54.80 $54.55 $54.69 $50.73 9,530
2019-07-16 $54.50 $54.59 $54.18 $54.34 $50.40 79,929
2019-07-15 $54.75 $54.82 $54.61 $54.72 $50.76 14,435
2019-07-12 $54.27 $54.66 $54.27 $54.64 $50.68 67,665
2019-07-11 $54.24 $54.43 $54.07 $54.28 $50.35 66,137
2019-07-10 $53.98 $54.24 $53.94 $54.15 $50.23 81,914
2019-07-09 $53.03 $53.22 $52.89 $53.22 $49.36 54,596
2019-07-08 $53.56 $53.67 $53.27 $53.36 $49.49 10,149
2019-07-05 $53.51 $53.60 $53.07 $53.54 $49.66 75,550
2019-07-03 $53.62 $54.03 $53.62 $53.92 $50.01 79,132
2019-07-02 $53.23 $53.29 $53.11 $53.18 $49.33 18,865
2019-07-01 $53.49 $53.72 $53.02 $53.02 $49.18 98,539
2019-06-28 $53.39 $53.52 $53.23 $53.38 $49.51 26,111
2019-06-27 $52.90 $53.01 $52.78 $53.00 $49.16 23,422
2019-06-26 $52.62 $52.78 $52.56 $52.56 $48.75 60,138
2019-06-25 $52.50 $52.76 $52.44 $52.59 $48.78 38,473
2019-06-24 $51.98 $52.22 $51.96 $52.22 $48.44 29,520
2019-06-21 $51.40 $51.75 $51.35 $51.62 $47.88 16,634
2019-06-20 $51.46 $51.75 $51.29 $51.67 $47.93 31,317
2019-06-19 $50.96 $51.38 $50.89 $51.09 $47.39 44,674
2019-06-18 $50.42 $50.86 $50.42 $50.58 $46.92 17,981
2019-06-17 $50.43 $50.43 $50.22 $50.24 $46.60 24,200
2019-06-14 $51.46 $51.46 $51.14 $51.17 $46.76 20,933
2019-06-13 $51.62 $51.82 $51.55 $51.63 $47.18 96,039
2019-06-12 $51.58 $51.75 $51.53 $51.60 $47.15 17,347
2019-06-11 $51.44 $51.51 $51.23 $51.46 $47.02 53,502
2019-06-10 $51.42 $51.44 $51.13 $51.19 $46.77 13,256
2019-06-07 $51.59 $52.00 $51.55 $51.71 $47.25 31,043
2019-06-06 $51.01 $51.25 $51.01 $51.24 $46.82 13,890
2019-06-05 $51.18 $51.18 $50.83 $50.83 $46.45 34,785
2019-06-04 $50.79 $51.05 $50.72 $50.90 $46.51 116,225
2019-06-03 $51.05 $51.49 $51.02 $51.33 $46.90 100,406
2019-05-31 $50.77 $51.16 $50.77 $51.10 $46.69 33,219
2019-05-30 $50.71 $50.80 $50.56 $50.59 $46.23 29,120
2019-05-29 $50.78 $50.80 $50.57 $50.60 $46.24 10,530
2019-05-28 $51.32 $51.34 $51.00 $51.00 $46.60 58,498
2019-05-24 $52.12 $52.19 $52.00 $52.10 $47.61 41,167
2019-05-23 $51.51 $51.93 $51.46 $51.93 $47.45 120,972
2019-05-22 $51.40 $51.62 $51.40 $51.47 $47.03 12,908
2019-05-21 $51.51 $51.74 $51.40 $51.74 $47.28 112,856
2019-05-20 $51.60 $51.82 $51.60 $51.82 $47.35 18,571
2019-05-17 $51.32 $51.65 $51.25 $51.56 $47.11 17,072
2019-05-16 $52.01 $52.31 $52.00 $52.07 $47.58 62,565
2019-05-15 $51.61 $51.91 $51.49 $51.89 $47.41 41,422
2019-05-14 $51.54 $51.71 $51.41 $51.52 $47.08 8,772
2019-05-13 $51.71 $51.75 $51.30 $51.42 $46.98 146,572
2019-05-10 $51.55 $52.09 $51.50 $51.95 $47.47 41,147
2019-05-09 $51.57 $51.93 $51.50 $51.89 $47.41 38,225
2019-05-08 $51.38 $51.66 $51.31 $51.45 $47.01 152,070
2019-05-07 $51.35 $51.44 $51.13 $51.37 $46.94 14,675
2019-05-06 $51.25 $51.50 $51.02 $51.38 $46.95 7,889
2019-05-03 $51.95 $52.05 $51.94 $52.00 $47.51 11,846
2019-05-02 $51.63 $52.15 $51.53 $51.61 $47.16 10,737
2019-05-01 $51.52 $51.68 $51.25 $51.34 $46.91 57,988
2019-04-30 $52.07 $52.33 $51.92 $52.33 $47.82 39,522
2019-04-29 $52.13 $52.20 $52.00 $52.20 $47.70 17,675
2019-04-26 $51.79 $52.05 $51.79 $51.99 $47.51 12,576
2019-04-25 $51.76 $51.97 $51.64 $51.89 $47.41 28,874
2019-04-24 $51.83 $51.88 $51.64 $51.64 $47.19 155,143
2019-04-23 $51.90 $52.14 $51.70 $51.99 $47.51 17,443
2019-04-22 $51.81 $51.90 $51.74 $51.75 $47.29 11,140
2019-04-18 $52.47 $52.47 $51.67 $51.81 $47.34 44,104
2019-04-17 $52.28 $52.45 $51.95 $52.24 $47.73 12,136
2019-04-16 $52.25 $52.32 $52.17 $52.28 $47.77 29,170
2019-04-15 $51.80 $51.99 $51.61 $51.91 $47.43 21,893
2019-04-12 $51.44 $51.72 $51.44 $51.57 $47.12 91,426
2019-04-11 $51.05 $51.37 $50.92 $51.33 $46.90 504,935
2019-04-10 $50.92 $51.12 $50.74 $50.91 $46.52 54,684
2019-04-09 $51.28 $51.28 $51.01 $51.01 $46.61 17,087
2019-04-08 $51.36 $51.53 $51.32 $51.51 $47.07 64,363
2019-04-05 $51.51 $51.60 $50.18 $51.32 $46.89 623,017
2019-04-04 $52.01 $52.06 $51.78 $51.95 $47.47 5,695
2019-04-03 $52.29 $52.45 $52.17 $52.32 $47.81 31,202
2019-04-02 $52.30 $52.41 $52.17 $52.18 $47.68 10,934
2019-04-01 $52.23 $52.37 $52.13 $52.31 $47.80 141,687
2019-03-29 $52.16 $52.37 $52.04 $52.29 $47.78 68,701
2019-03-28 $51.69 $51.75 $51.59 $51.61 $47.16 15,706
2019-03-27 $51.31 $51.44 $51.07 $51.12 $46.71 13,924
2019-03-26 $51.45 $51.66 $51.40 $51.51 $47.07 10,016
2019-03-25 $50.99 $51.32 $50.95 $51.11 $46.70 17,964
2019-03-22 $50.70 $50.91 $50.58 $50.58 $46.22 11,935
2019-03-21 $50.64 $50.65 $50.49 $50.64 $46.27 7,606
2019-03-20 $50.42 $50.93 $50.10 $50.42 $46.07 166,740
2019-03-19 $50.85 $50.93 $50.52 $50.74 $46.36 11,889
2019-03-18 $50.78 $50.87 $50.70 $50.85 $46.46 19,767
2019-03-15 $50.55 $50.65 $50.44 $50.53 $46.17 18,725
2019-03-14 $50.06 $50.21 $50.01 $50.19 $45.86 9,922
2019-03-13 $49.90 $50.34 $49.90 $50.30 $45.96 22,895
2019-03-12 $50.14 $50.28 $50.14 $50.17 $45.84 6,128
2019-03-11 $49.89 $50.27 $49.89 $50.17 $45.84 22,497
2019-03-08 $49.79 $50.09 $49.77 $50.08 $45.76 15,457
2019-03-07 $49.56 $49.91 $49.48 $49.48 $45.21 75,342
2019-03-06 $49.88 $49.97 $49.61 $49.72 $45.43 10,318
2019-03-05 $49.90 $50.10 $49.70 $49.98 $45.67 42,481
2019-03-04 $50.34 $50.34 $49.73 $49.99 $45.68 40,841
2019-03-01 $49.92 $50.19 $49.67 $49.90 $45.60 57,741
2019-02-28 $49.52 $49.54 $49.33 $49.44 $45.18 18,824
2019-02-27 $49.58 $49.74 $49.31 $49.58 $45.30 24,852
2019-02-26 $50.17 $50.23 $50.01 $50.23 $45.90 15,021
2019-02-25 $50.24 $50.31 $50.08 $50.16 $45.83 21,908
2019-02-22 $49.68 $49.92 $49.47 $49.75 $45.46 52,680
2019-02-21 $49.49 $49.66 $49.31 $49.45 $45.18 8,836
2019-02-20 $49.59 $49.74 $49.32 $49.65 $45.37 20,819
2019-02-19 $49.04 $49.65 $48.49 $49.57 $45.29 40,394
2019-02-15 $49.65 $49.90 $49.52 $49.77 $45.48 61,718
2019-02-14 $49.35 $49.55 $49.03 $49.36 $45.10 59,598
2019-02-13 $49.44 $49.88 $49.44 $49.55 $45.28 68,146
2019-02-12 $49.00 $49.12 $48.94 $49.01 $44.78 5,990
2019-02-11 $48.63 $48.92 $48.58 $48.68 $44.48 35,939
2019-02-08 $48.33 $48.53 $48.32 $48.46 $44.28 39,739
2019-02-07 $48.37 $48.39 $48.05 $48.05 $43.91 468,509
2019-02-06 $48.67 $48.77 $48.38 $48.47 $44.29 12,882
2019-02-05 $48.85 $49.10 $48.85 $48.96 $44.74 11,718
2019-02-04 $48.20 $48.45 $48.01 $48.40 $44.22 60,269
2019-02-01 $48.39 $48.50 $48.28 $48.37 $44.20 26,494
2019-01-31 $48.61 $48.90 $48.44 $48.60 $44.41 102,224
2019-01-30 $47.73 $48.53 $47.52 $48.21 $44.05 24,824
2019-01-29 $48.46 $48.46 $48.05 $48.05 $43.91 18,202
2019-01-28 $48.71 $48.86 $48.48 $48.60 $44.41 13,541
2019-01-25 $48.65 $49.10 $48.52 $49.03 $44.80 16,238
2019-01-24 $48.24 $48.41 $48.01 $48.23 $44.07 28,834
2019-01-23 $48.29 $48.59 $48.21 $48.46 $44.28 15,172
2019-01-22 $47.84 $47.95 $47.67 $47.76 $43.64 40,616
2019-01-18 $48.11 $48.36 $48.11 $48.19 $44.03 86,952
2019-01-17 $47.77 $48.35 $47.71 $48.25 $44.09 25,996
2019-01-16 $47.76 $47.99 $47.55 $47.81 $43.69 40,159
2019-01-15 $47.89 $47.95 $47.65 $47.70 $43.59 22,302
2019-01-14 $47.77 $47.98 $47.72 $47.94 $43.80 5,562
2019-01-11 $47.47 $47.90 $47.42 $47.73 $43.61 78,191
2019-01-10 $47.29 $47.40 $47.08 $47.40 $43.31 7,926
2019-01-09 $47.26 $47.46 $47.25 $47.28 $43.20 13,739
2019-01-08 $46.44 $46.44 $46.03 $46.29 $42.30 96,114
2019-01-07 $46.46 $46.76 $46.32 $46.67 $42.64 40,464
2019-01-04 $45.64 $46.60 $45.64 $46.45 $42.44 17,071
2019-01-03 $45.54 $45.73 $45.38 $45.53 $41.60 8,533
2019-01-02 $45.02 $45.97 $45.02 $45.77 $41.82 250,427
2018-12-31 $46.18 $46.31 $45.89 $46.02 $42.05 19,838
2018-12-28 $46.27 $46.38 $45.96 $46.03 $42.06 41,017
2018-12-27 $45.93 $46.50 $45.87 $46.50 $42.49 24,065
2018-12-26 $45.28 $45.95 $45.06 $45.95 $41.99 55,630
2018-12-24 $45.46 $46.41 $45.03 $45.23 $41.33 45,023
2018-12-21 $45.55 $45.77 $44.81 $44.94 $41.06 25,344
2018-12-20 $46.63 $47.42 $46.12 $46.18 $42.20 20,420
2018-12-19 $46.89 $47.21 $45.94 $46.07 $42.10 37,998
2018-12-18 $46.49 $46.69 $45.47 $46.33 $42.33 21,682
2018-12-17 $46.89 $46.97 $46.27 $46.52 $41.76 27,382
2018-12-14 $46.88 $46.97 $46.41 $46.71 $41.93 19,575
2018-12-13 $47.81 $47.94 $47.54 $47.72 $42.83 14,208
2018-12-12 $47.57 $47.97 $47.52 $47.53 $42.66 52,377
2018-12-11 $47.91 $48.07 $47.43 $47.60 $42.73 42,510
2018-12-10 $47.48 $47.76 $47.18 $47.75 $42.86 8,511
2018-12-07 $47.91 $48.30 $47.39 $47.43 $42.57 36,770
2018-12-06 $47.87 $48.55 $47.56 $47.70 $42.81 15,437
2018-12-04 $48.83 $49.03 $48.07 $48.08 $43.16 18,773
2018-12-03 $48.72 $48.94 $48.53 $48.85 $43.85 72,024
2018-11-30 $48.00 $48.34 $47.93 $48.29 $43.34 39,435
2018-11-29 $47.82 $47.95 $47.65 $47.86 $42.96 36,655
2018-11-28 $46.95 $47.99 $46.85 $47.98 $43.07 35,520
2018-11-27 $46.68 $46.84 $46.53 $46.71 $41.93 40,413
2018-11-26 $46.62 $46.89 $46.54 $46.89 $42.09 10,210
2018-11-23 $46.66 $46.68 $46.66 $46.68 $41.90 814
2018-11-21 $47.05 $47.28 $46.77 $46.92 $42.12 19,136
2018-11-20 $46.74 $46.80 $46.09 $46.15 $41.42 28,373
2018-11-19 $47.51 $47.54 $47.13 $47.14 $42.31 8,568
2018-11-16 $47.77 $48.18 $47.64 $48.07 $43.15 12,928
2018-11-15 $47.58 $47.95 $47.33 $47.93 $43.02 28,829
2018-11-14 $47.48 $47.48 $46.96 $47.24 $42.40 19,047
2018-11-13 $47.50 $47.72 $47.42 $47.50 $42.64 17,901
2018-11-12 $47.73 $47.73 $47.02 $47.13 $42.30 12,585
2018-11-09 $47.49 $47.57 $47.29 $47.50 $42.64 15,757
2018-11-08 $47.71 $47.71 $47.20 $47.36 $42.51 16,727
2018-11-07 $47.23 $47.89 $47.23 $47.74 $42.85 109,418
2018-11-06 $46.44 $46.66 $46.33 $46.55 $41.78 6,582
2018-11-05 $46.32 $46.58 $46.22 $46.49 $41.73 19,495
2018-11-02 $46.59 $46.71 $45.95 $46.08 $41.36 9,716
2018-11-01 $46.25 $46.73 $46.18 $46.73 $41.94 64,943
2018-10-31 $45.33 $45.51 $45.24 $45.32 $40.68 16,747
2018-10-30 $44.58 $45.13 $44.52 $44.94 $40.34 15,360
2018-10-29 $44.58 $44.77 $43.92 $44.19 $39.66 45,552
2018-10-26 $43.66 $44.29 $43.66 $43.95 $39.45 28,688
2018-10-25 $44.22 $44.52 $43.98 $44.40 $39.85 26,967
2018-10-24 $44.57 $44.68 $43.90 $43.93 $39.43 28,595
2018-10-23 $44.84 $45.07 $44.53 $44.99 $40.38 47,171
2018-10-22 $45.63 $45.82 $45.20 $45.37 $40.72 8,197
2018-10-19 $45.91 $46.00 $45.65 $45.76 $41.07 12,826
2018-10-18 $46.15 $46.27 $45.75 $45.89 $41.19 12,601
2018-10-17 $46.08 $46.26 $45.97 $46.05 $41.33 15,579
2018-10-16 $45.89 $46.18 $45.89 $46.18 $41.45 22,262
2018-10-15 $45.51 $45.84 $45.51 $45.66 $40.98 19,437
2018-10-12 $45.49 $45.65 $45.09 $45.42 $40.77 18,192
2018-10-11 $45.03 $45.40 $44.66 $44.71 $40.13 39,414
2018-10-10 $46.32 $46.32 $45.51 $45.62 $40.95 28,184
2018-10-09 $46.43 $46.43 $45.60 $46.41 $41.66 74,667
2018-10-08 $46.49 $46.66 $46.36 $46.47 $41.71 38,758
2018-10-05 $47.14 $47.14 $46.34 $46.51 $41.75 181,935
2018-10-04 $47.42 $47.54 $47.00 $47.04 $42.22 21,331
2018-10-03 $48.26 $48.28 $47.82 $47.95 $43.04 19,085
2018-10-02 $48.72 $48.78 $48.44 $48.53 $43.56 107,825
2018-10-01 $48.76 $48.77 $48.54 $48.70 $43.71 73,914
2018-09-28 $48.57 $48.93 $48.57 $48.60 $43.62 37,606
2018-09-27 $48.68 $48.93 $48.52 $48.52 $43.55 11,447
2018-09-26 $49.05 $49.23 $48.98 $49.09 $44.06 10,293
2018-09-25 $49.12 $49.31 $49.05 $49.05 $44.03 5,010
2018-09-24 $49.16 $49.20 $48.92 $49.11 $44.08 8,161
2018-09-21 $49.35 $49.49 $49.15 $49.37 $44.31 6,638
2018-09-20 $48.99 $49.69 $48.99 $49.55 $44.48 44,875
2018-09-19 $48.77 $48.94 $48.77 $48.91 $43.90 3,958
2018-09-18 $48.57 $48.80 $48.57 $48.67 $43.69 13,379
2018-09-17 $48.33 $48.34 $48.19 $48.19 $43.26 2,779
2018-09-14 $48.21 $48.21 $47.92 $48.07 $43.15 13,734
2018-09-13 $48.28 $48.58 $48.14 $48.17 $43.24 53,753
2018-09-12 $47.62 $47.75 $47.43 $47.57 $42.70 74,198
2018-09-11 $47.75 $47.84 $47.50 $47.71 $42.82 5,866
2018-09-10 $47.07 $47.51 $46.86 $47.22 $42.38 894,841
2018-09-07 $47.19 $47.34 $46.87 $47.04 $42.22 16,205
2018-09-06 $47.63 $47.72 $47.53 $47.58 $42.71 58,436
2018-09-05 $48.23 $48.49 $47.98 $48.23 $43.29 71,244
2018-09-04 $48.36 $48.55 $48.33 $48.52 $43.55 66,981
2018-08-31 $49.04 $49.20 $48.72 $49.05 $44.03 46,520
2018-08-30 $49.42 $49.49 $49.16 $49.26 $44.22 17,547
2018-08-29 $49.81 $50.07 $49.71 $50.00 $44.88 34,431
2018-08-28 $49.05 $49.22 $49.03 $49.21 $44.17 51,037
2018-08-27 $49.05 $49.05 $48.94 $49.01 $43.99 47,741
2018-08-24 $48.56 $48.89 $48.56 $48.89 $43.88 9,283
2018-08-23 $48.50 $48.52 $48.27 $48.35 $43.40 24,441
2018-08-22 $48.76 $48.94 $48.69 $48.93 $43.92 9,878
2018-08-21 $48.42 $48.63 $47.88 $48.57 $43.60 29,364
2018-08-20 $47.88 $48.08 $47.80 $48.08 $43.16 14,305
2018-08-17 $47.36 $47.75 $47.26 $47.68 $42.80 10,432
2018-08-16 $47.17 $47.32 $47.07 $47.18 $42.35 5,507
2018-08-15 $46.62 $46.81 $46.49 $46.63 $41.85 14,263
2018-08-14 $47.05 $47.16 $46.81 $46.90 $42.10 22,751
2018-08-13 $46.78 $47.04 $46.75 $46.78 $41.99 20,447
2018-08-10 $46.95 $47.14 $46.76 $46.91 $42.11 16,411
2018-08-09 $47.16 $47.16 $46.86 $46.87 $42.07 20,715
2018-08-08 $47.56 $47.56 $47.20 $47.42 $42.56 14,616
2018-08-07 $47.48 $47.52 $47.44 $47.49 $42.63 6,545
2018-08-06 $47.51 $47.61 $47.38 $47.60 $42.73 11,425
2018-08-03 $47.61 $47.66 $47.43 $47.45 $42.59 67,591
2018-08-02 $47.40 $47.63 $47.26 $47.61 $42.73 103,304
2018-08-01 $47.91 $47.91 $47.53 $47.73 $42.84 64,106
2018-07-31 $48.40 $48.40 $48.13 $48.27 $43.33 78,673
2018-07-30 $48.40 $48.46 $48.24 $48.43 $43.47 8,078
2018-07-27 $48.29 $48.44 $48.00 $48.30 $43.35 10,268
2018-07-26 $48.17 $48.31 $48.02 $48.02 $43.10 10,549
2018-07-25 $48.05 $48.60 $48.05 $48.60 $43.62 7,978
2018-07-24 $47.93 $48.15 $47.82 $47.83 $42.93 10,977
2018-07-23 $47.79 $47.79 $47.60 $47.60 $42.73 7,513
2018-07-20 $48.12 $48.36 $47.85 $48.27 $43.33 10,822
2018-07-19 $47.50 $47.64 $47.34 $47.49 $42.63 18,656
2018-07-18 $48.01 $48.24 $47.98 $48.13 $43.20 17,303
2018-07-17 $48.42 $48.42 $48.18 $48.20 $43.26 12,579
2018-07-16 $48.25 $48.25 $48.00 $48.00 $43.08 47,497
2018-07-13 $48.11 $48.37 $48.05 $48.25 $43.31 13,454
2018-07-12 $48.35 $48.49 $48.21 $48.49 $43.52 9,504
2018-07-11 $48.69 $48.69 $48.25 $48.34 $43.39 5,927
2018-07-10 $48.92 $49.00 $48.86 $48.93 $43.92 40,097
2018-07-09 $49.35 $49.41 $49.30 $49.34 $44.29 14,684
2018-07-06 $49.10 $49.53 $49.10 $49.41 $44.35 5,099
2018-07-05 $48.98 $49.21 $48.12 $49.21 $44.17 59,169
2018-07-03 $48.58 $49.37 $48.53 $48.61 $43.63 46,386
2018-07-02 $47.61 $47.91 $47.41 $47.79 $42.90 94,475
2018-06-29 $48.39 $48.51 $48.26 $48.35 $43.40 32,983
2018-06-28 $48.49 $48.68 $48.29 $48.49 $43.52 13,071
2018-06-27 $48.98 $50.94 $48.68 $48.70 $43.71 38,532
2018-06-26 $49.20 $49.28 $49.02 $49.25 $44.21 11,106
2018-06-25 $49.39 $49.45 $49.03 $49.24 $44.20 28,232
2018-06-22 $49.62 $49.81 $49.51 $49.73 $44.64 25,599
2018-06-21 $49.51 $49.65 $49.36 $49.48 $44.41 27,895
2018-06-20 $48.84 $49.08 $48.76 $48.96 $43.95 192,108
2018-06-19 $48.86 $48.95 $48.69 $48.81 $43.81 29,698
2018-06-18 $50.60 $50.60 $50.33 $50.37 $44.46 108,876
2018-06-15 $50.45 $50.51 $50.12 $50.51 $44.59 7,990
2018-06-14 $50.86 $51.01 $50.69 $50.69 $44.75 20,696
2018-06-13 $50.94 $51.06 $50.44 $50.80 $44.84 21,472
2018-06-12 $50.86 $50.88 $50.51 $50.65 $44.71 27,293
2018-06-11 $50.92 $50.97 $50.71 $50.71 $44.76 10,551
2018-06-08 $50.48 $50.72 $50.35 $50.71 $44.76 5,943
2018-06-07 $50.54 $50.54 $50.25 $50.25 $44.36 19,303
2018-06-06 $49.92 $49.99 $49.88 $49.97 $44.11 4,683
2018-06-05 $49.52 $49.70 $49.40 $49.57 $43.76 10,477
2018-06-04 $49.14 $49.42 $48.97 $48.97 $43.23 13,982
2018-06-01 $48.49 $48.84 $48.27 $48.73 $43.02 80,293
2018-05-31 $48.99 $49.00 $48.63 $48.80 $43.08 46,176
2018-05-30 $48.56 $49.00 $48.34 $48.99 $43.25 8,312
2018-05-29 $47.83 $47.87 $47.37 $47.54 $41.97 29,581
2018-05-25 $47.94 $47.96 $47.84 $47.95 $42.33 3,124
2018-05-24 $47.95 $48.02 $47.73 $47.98 $42.35 9,570
2018-05-23 $47.43 $47.91 $47.39 $47.81 $42.20 31,363
2018-05-22 $48.04 $48.08 $47.71 $47.72 $42.12 15,089
2018-05-21 $47.92 $48.05 $47.88 $48.01 $42.38 7,861
2018-05-18 $47.85 $47.96 $47.68 $47.85 $42.24 10,317
2018-05-17 $47.59 $47.72 $47.48 $47.50 $41.93 8,453
2018-05-16 $47.43 $47.68 $47.40 $47.64 $42.05 6,627
2018-05-15 $48.00 $48.05 $47.65 $47.95 $42.33 17,507
2018-05-14 $48.62 $48.76 $48.31 $48.32 $42.65 3,947
2018-05-11 $48.64 $48.73 $48.50 $48.73 $43.02 13,068
2018-05-10 $48.35 $48.55 $48.35 $48.44 $42.76 20,935
2018-05-09 $48.37 $48.72 $48.37 $48.66 $42.95 32,297
2018-05-08 $48.13 $48.24 $47.79 $48.16 $42.51 23,467
2018-05-07 $48.52 $48.63 $48.44 $48.45 $42.77 3,251
2018-05-04 $48.08 $48.73 $48.08 $48.61 $42.91 21,895
2018-05-03 $48.36 $48.50 $47.77 $48.40 $42.72 40,993
2018-05-02 $47.95 $47.99 $47.61 $47.61 $42.03 23,000
2018-05-01 $47.60 $47.60 $47.26 $47.43 $41.87 67,895
2018-04-30 $47.93 $48.08 $47.54 $47.54 $41.97 8,080
2018-04-27 $47.58 $48.07 $47.44 $47.95 $42.33 126,140
2018-04-26 $47.28 $47.54 $46.99 $47.48 $41.91 28,924
2018-04-25 $46.96 $47.80 $46.61 $46.93 $41.43 9,131
2018-04-24 $48.19 $48.19 $47.10 $47.22 $41.68 9,696
2018-04-23 $48.83 $48.83 $47.46 $47.59 $42.01 84,066
2018-04-20 $48.15 $48.29 $47.82 $47.92 $42.30 24,173
2018-04-19 $48.99 $49.13 $48.61 $48.72 $43.01 10,834
2018-04-18 $49.47 $49.47 $49.13 $49.28 $43.50 93,658
2018-04-17 $49.39 $49.40 $49.17 $49.34 $43.55 24,662
2018-04-16 $49.91 $50.09 $49.81 $50.05 $44.18 21,938
2018-04-13 $50.09 $50.30 $49.88 $50.11 $44.23 69,231
2018-04-12 $49.98 $50.45 $49.92 $50.08 $44.21 7,008
2018-04-11 $50.15 $50.36 $49.94 $50.22 $44.33 21,646
2018-04-10 $50.38 $50.56 $50.20 $50.53 $44.60 29,940
2018-04-09 $50.02 $50.33 $49.55 $50.22 $44.33 78,430
2018-04-06 $49.08 $49.36 $48.90 $48.93 $43.19 20,087
2018-04-05 $49.03 $49.56 $48.94 $49.05 $43.30 32,799
2018-04-04 $48.89 $49.73 $48.80 $49.53 $43.72 17,258
2018-04-03 $48.57 $49.23 $48.57 $49.06 $43.31 25,289
2018-04-02 $48.62 $48.87 $48.08 $48.37 $42.70 108,988
2018-03-29 $49.12 $49.12 $48.28 $48.80 $43.08 4,159
2018-03-28 $49.00 $49.75 $48.45 $48.48 $42.80 29,276
2018-03-27 $49.85 $49.90 $49.15 $49.25 $43.47 31,114
2018-03-26 $49.67 $50.06 $49.53 $50.05 $44.18 9,822
2018-03-23 $49.85 $50.14 $49.47 $49.48 $43.68 45,437
2018-03-22 $49.86 $49.86 $49.48 $49.53 $43.72 22,063
2018-03-21 $49.66 $50.20 $49.54 $50.11 $44.23 41,862
2018-03-20 $49.22 $49.35 $49.05 $49.15 $43.39 19,602
2018-03-19 $49.29 $50.14 $48.98 $49.32 $43.54 42,747
2018-03-16 $49.52 $49.60 $49.28 $49.32 $43.54 39,583
2018-03-15 $49.91 $49.95 $49.55 $49.64 $43.82 9,652
2018-03-14 $49.92 $50.00 $49.69 $49.83 $43.99 16,039
2018-03-13 $50.19 $50.42 $49.82 $49.82 $43.98 39,656
2018-03-12 $49.79 $49.99 $49.60 $49.79 $43.95 32,820
2018-03-09 $49.31 $49.66 $49.31 $49.58 $43.77 41,362
2018-03-08 $48.98 $49.05 $48.83 $49.05 $43.30 11,672
2018-03-07 $48.73 $48.95 $48.55 $48.94 $43.20 19,125
2018-03-06 $49.03 $49.09 $48.81 $49.09 $43.33 33,545
2018-03-05 $48.20 $48.70 $48.18 $48.53 $42.84 47,384
2018-03-02 $48.24 $48.68 $48.02 $48.68 $42.97 56,245
2018-03-01 $48.49 $48.87 $48.04 $48.39 $42.72 234,315
2018-02-28 $48.80 $49.04 $48.22 $48.22 $42.57 158,197
2018-02-27 $49.08 $49.11 $48.33 $48.57 $42.87 28,767
2018-02-26 $49.17 $49.45 $49.03 $49.32 $43.54 21,307
2018-02-23 $48.73 $49.41 $48.62 $48.84 $43.11 30,153
2018-02-22 $49.00 $49.30 $48.90 $49.05 $43.30 52,709
2018-02-21 $48.55 $49.09 $48.28 $48.41 $42.73 29,934
2018-02-20 $47.65 $48.20 $47.48 $47.59 $42.01 35,733
2018-02-16 $47.98 $48.69 $47.64 $48.01 $42.38 35,251
2018-02-15 $47.00 $48.01 $46.63 $48.00 $42.37 62,834
2018-02-14 $46.52 $47.89 $46.52 $47.72 $42.12 18,916
2018-02-13 $46.78 $47.37 $46.78 $47.04 $41.52 45,610
2018-02-12 $46.71 $46.96 $46.49 $46.76 $41.28 41,262
2018-02-09 $46.87 $46.87 $46.06 $46.70 $41.22 150,979
2018-02-08 $47.42 $47.47 $46.50 $46.50 $41.05 91,787
2018-02-07 $47.91 $48.54 $47.02 $47.02 $41.51 64,589
2018-02-06 $47.07 $47.96 $46.60 $47.95 $42.33 39,842
2018-02-05 $48.21 $48.48 $47.45 $47.65 $42.06 67,170
2018-02-02 $49.48 $49.74 $49.01 $49.01 $43.26 30,616
2018-02-01 $49.61 $49.91 $49.25 $49.63 $43.81 74,351
2018-01-31 $50.03 $50.03 $48.88 $49.62 $43.80 37,754
2018-01-30 $48.60 $48.60 $48.26 $48.50 $42.81 38,209
2018-01-29 $48.83 $49.25 $48.60 $48.70 $42.99 57,626
2018-01-26 $48.93 $49.06 $48.70 $49.00 $43.25 36,527
2018-01-25 $49.30 $49.45 $48.91 $49.08 $43.32 79,266
2018-01-24 $49.34 $49.63 $49.11 $49.33 $43.55 35,909
2018-01-23 $48.76 $48.89 $48.68 $48.88 $43.15 18,821
2018-01-22 $48.70 $48.92 $48.70 $48.70 $42.99 37,156
2018-01-19 $48.35 $48.38 $48.11 $48.31 $42.64 22,990
2018-01-18 $48.42 $48.42 $48.19 $48.27 $42.61 41,270
2018-01-17 $48.29 $48.78 $48.20 $48.68 $42.97 29,495
2018-01-16 $48.06 $48.98 $47.69 $47.93 $42.31 52,199
2018-01-12 $47.61 $47.75 $47.58 $47.68 $42.09 34,686
2018-01-11 $47.54 $47.83 $47.52 $47.77 $42.17 24,522
2018-01-10 $48.04 $48.04 $47.83 $47.87 $42.26 17,650
2018-01-09 $48.83 $48.83 $48.27 $48.28 $42.62 65,374
2018-01-08 $48.34 $48.48 $48.26 $48.27 $42.61 26,580
2018-01-05 $48.49 $48.52 $48.31 $48.48 $42.80 51,685
2018-01-04 $48.14 $48.39 $48.13 $48.35 $42.68 126,234
2018-01-03 $47.83 $47.98 $47.72 $47.89 $42.27 29,729
2018-01-02 $47.90 $47.90 $47.72 $47.90 $42.28 61,198
2017-12-29 $47.88 $47.94 $47.47 $47.47 $41.90 10,029
2017-12-28 $47.67 $47.69 $47.48 $47.55 $41.97 17,286
2017-12-27 $47.40 $47.45 $46.79 $47.34 $41.79 14,526
2017-12-26 $47.23 $47.50 $47.12 $47.37 $41.82 28,928
2017-12-22 $47.26 $47.34 $46.87 $47.26 $41.72 32,843
2017-12-21 $47.13 $47.30 $47.01 $47.01 $41.50 17,899
2017-12-20 $47.01 $47.10 $46.81 $46.96 $41.45 48,821
2017-12-19 $47.48 $47.48 $47.00 $47.00 $41.49 16,358
2017-12-18 $48.64 $48.64 $47.81 $47.97 $41.55 143,632
2017-12-15 $47.83 $47.99 $47.67 $47.72 $41.33 46,179
2017-12-14 $47.54 $47.60 $47.36 $47.43 $41.08 40,363
2017-12-13 $47.20 $47.58 $47.03 $47.50 $41.14 44,540
2017-12-12 $46.78 $46.92 $46.74 $46.84 $40.57 48,007
2017-12-11 $46.53 $46.77 $46.48 $46.61 $40.37 21,780
2017-12-08 $46.11 $46.19 $45.93 $46.03 $39.87 26,668
2017-12-07 $45.49 $45.64 $45.46 $45.48 $39.39 40,018
2017-12-06 $45.54 $45.57 $45.35 $45.37 $39.29 93,148
2017-12-05 $45.69 $45.85 $45.58 $45.58 $39.48 47,401
2017-12-04 $45.71 $45.99 $45.48 $45.49 $39.40 59,094
2017-12-01 $45.62 $46.09 $45.62 $46.05 $39.88 71,336
2017-11-30 $45.65 $45.93 $45.52 $45.52 $39.42 22,122
2017-11-29 $45.73 $45.74 $45.56 $45.56 $39.46 35,448
2017-11-28 $46.11 $46.16 $45.87 $46.03 $39.87 41,400
2017-11-27 $46.01 $46.16 $45.92 $45.94 $39.79 69,201
2017-11-24 $45.68 $46.00 $45.50 $45.63 $39.52 27,116
2017-11-22 $45.23 $45.45 $45.10 $45.45 $39.36 45,580
2017-11-21 $45.22 $45.50 $45.00 $45.00 $38.97 62,096
2017-11-20 $45.15 $45.24 $45.01 $45.19 $39.14 77,159
2017-11-17 $44.88 $44.92 $44.75 $44.91 $38.90 34,239
2017-11-16 $45.10 $45.60 $45.01 $45.01 $38.98 106,832
2017-11-15 $45.04 $45.04 $44.86 $44.86 $38.85 21,705
2017-11-14 $44.95 $44.95 $44.71 $44.93 $38.91 48,882
2017-11-13 $44.74 $44.99 $44.71 $44.97 $38.95 60,748
2017-11-10 $45.14 $45.24 $44.91 $45.04 $39.00 203,557
2017-11-09 $45.40 $45.48 $45.00 $45.25 $39.19 241,222
2017-11-08 $45.59 $45.85 $45.39 $45.74 $39.62 47,411
2017-11-07 $45.51 $45.68 $45.28 $45.49 $39.40 15,508
2017-11-06 $45.41 $45.70 $45.38 $45.70 $39.58 57,333
2017-11-03 $45.61 $45.65 $45.44 $45.52 $39.42 34,704
2017-11-02 $45.66 $45.77 $45.54 $45.77 $39.64 17,738
2017-11-01 $45.45 $45.57 $45.27 $45.27 $39.21 36,620
2017-10-31 $45.63 $45.66 $45.54 $45.57 $39.47 41,738
2017-10-30 $45.74 $46.06 $45.69 $45.79 $39.66 18,355
2017-10-27 $45.32 $45.70 $45.25 $45.67 $39.55 56,081
2017-10-26 $45.40 $45.40 $45.19 $45.29 $39.23 14,640
2017-10-25 $45.79 $45.79 $45.42 $45.54 $39.44 63,305
2017-10-24 $46.11 $46.11 $45.88 $45.95 $39.80 32,674
2017-10-23 $46.32 $46.48 $46.26 $46.35 $40.14 14,393
2017-10-20 $46.52 $46.52 $46.26 $46.27 $40.07 29,654
2017-10-19 $46.73 $46.73 $46.22 $46.56 $40.33 38,094
2017-10-18 $47.53 $47.66 $47.42 $47.66 $41.28 9,076
2017-10-17 $47.55 $47.68 $47.44 $47.62 $41.24 13,866
2017-10-16 $47.70 $47.73 $47.62 $47.63 $41.25 8,376
2017-10-13 $47.52 $47.75 $47.36 $47.68 $41.30 30,906
2017-10-12 $46.94 $47.18 $46.85 $47.18 $40.86 5,828
2017-10-11 $46.80 $46.87 $46.74 $46.77 $40.51 7,425
2017-10-10 $46.65 $46.75 $46.53 $46.72 $40.46 22,736
2017-10-09 $46.53 $46.77 $46.29 $46.34 $40.14 8,764
2017-10-06 $46.32 $46.43 $46.20 $46.30 $40.10 23,245
2017-10-05 $46.73 $46.76 $46.58 $46.66 $40.41 20,417
2017-10-04 $46.73 $46.86 $46.70 $46.75 $40.49 9,869
2017-10-03 $46.66 $46.80 $46.56 $46.74 $40.48 49,194
2017-10-02 $46.90 $46.95 $46.77 $46.91 $40.63 76,308
2017-09-29 $47.24 $48.00 $47.02 $47.12 $40.81 7,162
2017-09-28 $47.03 $47.20 $46.76 $47.18 $40.86 16,477
2017-09-27 $46.87 $47.21 $46.75 $47.12 $40.81 20,106
2017-09-26 $46.77 $46.93 $46.48 $46.87 $40.59 24,369
2017-09-25 $47.23 $47.37 $46.93 $46.98 $40.69 90,553
2017-09-22 $47.25 $47.45 $47.25 $47.35 $41.01 26,867
2017-09-21 $47.16 $47.88 $46.95 $47.08 $40.78 19,905
2017-09-20 $47.55 $47.91 $47.26 $47.43 $41.08 23,426
2017-09-19 $46.77 $46.99 $46.68 $46.99 $40.70 43,851
2017-09-18 $46.51 $46.63 $46.30 $46.33 $40.13 17,060
2017-09-15 $46.59 $46.75 $46.55 $46.70 $40.45 12,246
2017-09-14 $46.45 $46.60 $46.45 $46.56 $40.33 18,231
2017-09-13 $46.99 $46.99 $46.60 $46.81 $40.54 52,107
2017-09-12 $47.29 $47.31 $47.09 $47.29 $40.96 15,353
2017-09-11 $47.07 $47.22 $47.05 $47.19 $40.87 26,625
2017-09-08 $47.19 $47.19 $46.99 $47.05 $40.75 19,063
2017-09-07 $46.40 $46.51 $46.27 $46.48 $40.26 13,287
2017-09-06 $46.26 $46.40 $46.20 $46.23 $40.04 39,029
2017-09-05 $46.37 $46.52 $46.09 $46.35 $40.14 54,806
2017-09-01 $46.39 $46.42 $46.22 $46.27 $40.07 23,599
2017-08-31 $46.23 $46.61 $46.23 $46.59 $40.35 16,200
2017-08-30 $46.33 $46.33 $46.21 $46.23 $40.04 11,944
2017-08-29 $46.54 $46.82 $46.38 $46.41 $40.20 27,823
2017-08-28 $46.86 $47.00 $46.82 $46.93 $40.65 32,597
2017-08-25 $46.98 $47.16 $46.82 $46.97 $40.68 8,753
2017-08-24 $46.84 $46.96 $46.76 $46.88 $40.60 24,284
2017-08-23 $46.84 $47.03 $46.66 $47.01 $40.72 22,013
2017-08-22 $47.42 $47.58 $47.36 $47.36 $41.02 18,834
2017-08-21 $47.65 $47.72 $47.52 $47.54 $41.17 16,172
2017-08-18 $47.26 $47.70 $46.94 $47.50 $41.14 72,689
2017-08-17 $47.05 $47.50 $46.78 $46.89 $40.61 36,941
2017-08-16 $47.05 $47.48 $46.97 $47.23 $40.91 37,239
2017-08-15 $46.70 $46.76 $46.50 $46.57 $40.33 48,161
2017-08-14 $46.67 $46.88 $46.53 $46.85 $40.58 26,064
2017-08-11 $46.00 $46.70 $46.00 $46.66 $40.41 19,603
2017-08-10 $46.79 $47.00 $46.42 $46.51 $40.28 44,485
2017-08-09 $47.05 $47.41 $46.96 $47.07 $40.77 31,236
2017-08-08 $47.15 $47.17 $46.97 $46.97 $40.68 24,373
2017-08-07 $47.04 $47.32 $47.04 $47.20 $40.88 31,114
2017-08-04 $47.54 $47.78 $47.20 $47.49 $41.13 19,902
2017-08-03 $47.56 $47.66 $47.38 $47.66 $41.28 25,027
2017-08-02 $47.55 $47.67 $47.40 $47.58 $41.21 85,878
2017-08-01 $47.60 $47.73 $47.40 $47.54 $41.17 186,977
2017-07-31 $47.36 $47.65 $47.35 $47.64 $41.26 140,483
2017-07-28 $47.10 $47.41 $46.99 $47.35 $41.01 11,526
2017-07-27 $47.82 $47.84 $47.35 $47.46 $41.11 28,495
2017-07-26 $47.15 $47.81 $47.15 $47.79 $41.39 14,861
2017-07-25 $47.42 $47.48 $47.24 $47.24 $40.91 13,648
2017-07-24 $47.25 $47.25 $46.77 $47.14 $40.83 15,315
2017-07-21 $47.05 $47.29 $46.90 $47.21 $40.89 9,675
2017-07-20 $46.70 $46.95 $46.52 $46.81 $40.54 49,176
2017-07-19 $47.01 $47.20 $47.01 $47.16 $40.85 20,698
2017-07-18 $46.87 $46.94 $46.73 $46.86 $40.59 112,041
2017-07-17 $46.76 $46.88 $46.58 $46.63 $40.39 35,560
2017-07-14 $46.47 $46.77 $46.42 $46.73 $40.47 20,097
2017-07-13 $46.05 $46.22 $45.94 $46.21 $40.02 88,214
2017-07-12 $45.63 $45.82 $45.63 $45.78 $39.65 27,107
2017-07-11 $45.66 $45.71 $45.31 $45.52 $39.42 26,380
2017-07-10 $45.67 $45.76 $45.58 $45.69 $39.57 33,658
2017-07-07 $46.00 $46.24 $45.91 $46.19 $40.01 37,957
2017-07-06 $45.90 $46.00 $45.66 $45.69 $39.57 40,267
2017-07-05 $45.87 $45.97 $45.55 $45.83 $39.69 68,054
2017-07-03 $47.00 $47.00 $45.83 $45.93 $39.78 66,643
2017-06-30 $46.02 $46.38 $46.02 $46.26 $40.07 74,270
2017-06-29 $46.50 $46.50 $45.82 $46.08 $39.91 76,132
2017-06-28 $46.21 $46.52 $46.17 $46.42 $40.20 27,655
2017-06-27 $45.99 $46.35 $45.74 $45.90 $39.75 45,156
2017-06-26 $46.05 $46.06 $45.88 $45.96 $39.81 20,882
2017-06-23 $45.63 $45.78 $45.53 $45.61 $39.50 75,072
2017-06-22 $45.53 $45.68 $45.33 $45.63 $39.52 44,520
2017-06-21 $45.26 $45.34 $44.97 $45.16 $39.11 17,443
2017-06-20 $45.87 $45.87 $45.42 $45.57 $39.47 27,426
2017-06-19 $46.55 $46.68 $46.38 $46.63 $39.65 79,387
2017-06-16 $46.13 $46.37 $46.05 $46.37 $39.42 42,650
2017-06-15 $45.62 $45.82 $45.43 $45.81 $38.95 49,265
2017-06-14 $46.31 $46.34 $45.69 $45.87 $39.00 29,425
2017-06-13 $45.21 $45.57 $45.16 $45.52 $38.70 21,772
2017-06-12 $45.30 $45.30 $44.90 $45.15 $38.39 56,222
2017-06-09 $45.17 $45.35 $45.11 $45.16 $38.40 24,845
2017-06-08 $45.30 $45.44 $45.22 $45.44 $38.63 15,782
2017-06-07 $45.34 $45.37 $45.19 $45.33 $38.54 46,072
2017-06-06 $45.61 $45.71 $45.39 $45.47 $38.66 39,405
2017-06-05 $45.20 $45.26 $45.13 $45.18 $38.41 84,833
2017-06-02 $44.94 $45.18 $44.77 $45.18 $38.41 38,859
2017-06-01 $44.31 $44.60 $44.19 $44.60 $37.92 35,410
2017-05-31 $44.30 $44.37 $44.14 $44.15 $37.54 60,243
2017-05-30 $44.15 $44.34 $44.15 $44.33 $37.69 25,866
2017-05-26 $44.13 $44.37 $44.03 $44.30 $37.66 32,983
2017-05-25 $44.00 $44.07 $43.92 $43.96 $37.38 47,271
2017-05-24 $43.85 $43.95 $43.75 $43.91 $37.33 17,234
2017-05-23 $43.64 $43.75 $43.60 $43.66 $37.12 46,058
2017-05-22 $43.23 $43.74 $43.23 $43.55 $37.03 18,032
2017-05-19 $42.91 $43.34 $42.91 $43.22 $36.75 12,856
2017-05-18 $42.86 $42.98 $42.72 $42.81 $36.40 19,872
2017-05-17 $42.94 $43.12 $42.85 $42.98 $36.54 358,124
2017-05-16 $43.17 $43.17 $42.88 $43.02 $36.58 17,386
2017-05-15 $43.37 $43.37 $43.06 $43.19 $36.72 17,532
2017-05-12 $43.20 $43.41 $43.05 $43.10 $36.64 20,790
2017-05-11 $43.09 $43.44 $43.06 $43.38 $36.88 98,066
2017-05-10 $43.30 $43.49 $43.29 $43.49 $36.98 38,214
2017-05-09 $43.11 $43.14 $42.93 $42.93 $36.50 150,227
2017-05-08 $43.24 $43.47 $43.10 $43.22 $36.75 63,120
2017-05-05 $42.69 $43.09 $42.69 $43.07 $36.62 38,391
2017-05-04 $42.45 $42.63 $42.31 $42.44 $36.08 46,102
2017-05-03 $43.07 $43.13 $42.71 $42.78 $36.37 84,364
2017-05-02 $42.84 $43.15 $42.84 $43.14 $36.68 54,978
2017-05-01 $42.77 $43.04 $42.77 $42.79 $36.38 85,435
2017-04-28 $42.26 $42.60 $42.26 $42.58 $36.20 32,472
2017-04-27 $42.27 $42.51 $42.21 $42.48 $36.12 39,203
2017-04-26 $42.40 $42.44 $42.20 $42.27 $35.94 17,131
2017-04-25 $42.28 $42.41 $42.16 $42.23 $35.90 93,537
2017-04-24 $42.64 $42.84 $42.37 $42.49 $36.12 61,165
2017-04-21 $42.31 $42.86 $42.17 $42.44 $36.08 162,624
2017-04-20 $42.21 $42.40 $42.21 $42.30 $35.96 242,749
2017-04-19 $42.60 $42.60 $42.21 $42.21 $35.89 329,436
2017-04-18 $42.54 $42.90 $42.45 $42.62 $36.24 94,639
2017-04-17 $42.57 $42.82 $42.40 $42.51 $36.14 46,479
2017-04-13 $42.34 $42.55 $42.30 $42.31 $35.97 31,117
2017-04-12 $42.03 $42.21 $41.85 $42.21 $35.89 107,487
2017-04-11 $42.23 $42.23 $42.00 $42.17 $35.85 56,782
2017-04-10 $42.16 $42.29 $42.02 $42.24 $35.91 46,089
2017-04-07 $42.36 $42.41 $42.13 $42.15 $35.84 69,359
2017-04-06 $42.55 $42.86 $42.55 $42.81 $36.40 19,723
2017-04-05 $42.45 $42.67 $42.44 $42.49 $36.13 69,623
2017-04-04 $42.36 $42.38 $42.26 $42.38 $36.03 53,170
2017-04-03 $42.18 $42.44 $42.18 $42.40 $36.05 45,701
2017-03-31 $42.13 $42.26 $42.03 $42.22 $35.90 49,766
2017-03-30 $41.93 $42.29 $41.93 $42.04 $35.74 198,558
2017-03-29 $41.69 $41.90 $41.34 $41.82 $35.56 17,379
2017-03-28 $41.43 $41.50 $41.31 $41.43 $35.22 41,348
2017-03-27 $41.41 $41.71 $41.41 $41.63 $35.39 47,009
2017-03-24 $41.40 $41.58 $41.40 $41.44 $35.23 59,783
2017-03-23 $41.54 $41.57 $41.26 $41.26 $35.08 30,691
2017-03-22 $41.45 $41.75 $41.41 $41.57 $35.34 33,375
2017-03-21 $41.65 $41.87 $41.38 $41.39 $35.19 66,499
2017-03-20 $41.38 $41.50 $41.27 $41.37 $35.17 26,672
2017-03-17 $41.69 $41.98 $41.69 $41.87 $35.60 117,487
2017-03-16 $41.76 $41.76 $41.49 $41.63 $35.39 43,913
2017-03-15 $41.29 $41.84 $41.21 $41.77 $35.51 51,536
2017-03-14 $41.29 $41.36 $41.19 $41.22 $35.05 15,394
2017-03-13 $41.56 $41.70 $41.56 $41.64 $35.40 72,057
2017-03-10 $41.31 $41.48 $41.26 $41.43 $35.22 16,702
2017-03-09 $41.15 $41.15 $40.94 $41.02 $34.88 100,983
2017-03-08 $41.57 $41.60 $41.28 $41.29 $35.11 110,419
2017-03-07 $41.93 $41.93 $41.50 $41.53 $35.31 198,642
2017-03-06 $42.10 $42.10 $41.88 $41.94 $35.66 62,521
2017-03-03 $42.13 $42.15 $41.86 $42.10 $35.79 172,525
2017-03-02 $42.43 $42.52 $42.24 $42.29 $35.96 69,086
2017-03-01 $42.67 $43.08 $42.67 $42.91 $36.48 262,687
2017-02-28 $43.09 $43.39 $43.01 $43.14 $36.68 80,356
2017-02-27 $42.50 $42.77 $42.45 $42.63 $36.24 26,655
2017-02-24 $42.38 $42.51 $42.38 $42.42 $36.07 113,152
2017-02-23 $43.13 $43.13 $42.77 $42.83 $36.41 42,700
2017-02-22 $42.26 $42.52 $42.14 $42.36 $36.02 83,053
2017-02-21 $42.57 $42.75 $42.52 $42.74 $36.34 30,253
2017-02-17 $42.93 $42.93 $42.56 $42.61 $36.23 79,784
2017-02-16 $43.06 $43.26 $42.81 $43.01 $36.57 78,876
2017-02-15 $43.01 $43.67 $43.01 $43.67 $37.13 121,679
2017-02-14 $43.17 $43.26 $43.00 $43.26 $36.78 160,234
2017-02-13 $43.21 $43.21 $42.92 $43.13 $36.67 32,616
2017-02-10 $42.91 $43.21 $42.84 $42.92 $36.49 27,584
2017-02-09 $43.20 $43.34 $43.00 $43.20 $36.73 108,844
2017-02-08 $43.49 $43.51 $43.05 $43.18 $36.71 102,183
2017-02-07 $43.37 $43.49 $43.20 $43.39 $36.89 54,898
2017-02-06 $43.61 $43.71 $43.49 $43.62 $37.09 20,047
2017-02-03 $43.71 $43.86 $43.53 $43.65 $37.11 44,468
2017-02-02 $43.17 $43.75 $43.07 $43.18 $36.71 28,456
2017-02-01 $43.02 $43.22 $42.81 $43.03 $36.58 156,122
2017-01-31 $43.40 $43.60 $43.29 $43.47 $36.96 35,167
2017-01-30 $43.20 $43.33 $43.06 $43.27 $36.79 17,867
2017-01-27 $43.90 $43.90 $43.38 $43.44 $36.93 49,421
2017-01-26 $43.45 $43.45 $43.06 $43.30 $36.81 70,886
2017-01-25 $43.11 $43.45 $43.11 $43.45 $36.94 16,649
2017-01-24 $42.98 $43.23 $42.98 $43.02 $36.58 47,408
2017-01-23 $42.54 $42.96 $42.43 $42.96 $36.53 52,351
2017-01-20 $42.25 $42.38 $42.07 $42.27 $35.94 33,058
2017-01-19 $42.24 $42.36 $42.14 $42.36 $36.02 90,070
2017-01-18 $42.37 $42.48 $42.07 $42.07 $35.77 34,555
2017-01-17 $42.51 $42.51 $42.36 $42.49 $36.13 48,694
2017-01-13 $41.80 $41.99 $41.64 $41.97 $35.68 46,157
2017-01-12 $41.89 $42.08 $41.01 $41.93 $35.65 23,520
2017-01-11 $41.32 $41.77 $41.11 $41.63 $35.39 62,247
2017-01-10 $41.16 $41.31 $41.04 $41.19 $35.02 92,035
2017-01-09 $41.00 $41.16 $40.84 $41.12 $34.96 162,917
2017-01-06 $40.74 $40.85 $40.56 $40.69 $34.60 64,162
2017-01-05 $40.51 $40.96 $40.39 $40.96 $34.83 88,447
2017-01-04 $39.90 $40.53 $39.89 $40.51 $34.44 60,751
2017-01-03 $39.52 $39.93 $39.52 $39.87 $33.90 87,761
2016-12-30 $40.02 $40.14 $39.65 $39.73 $33.78 81,588
2016-12-29 $39.84 $40.11 $39.84 $40.07 $34.07 36,903
2016-12-28 $39.82 $40.10 $39.54 $39.62 $33.69 52,422
2016-12-27 $39.41 $39.82 $39.41 $39.56 $33.63 28,890
2016-12-23 $39.62 $39.62 $39.44 $39.48 $33.57 29,490
2016-12-22 $39.62 $39.64 $39.34 $39.51 $33.59 34,130
2016-12-21 $39.60 $39.60 $39.22 $39.34 $33.45 31,483
2016-12-20 $40.49 $40.71 $40.49 $40.66 $33.42 48,244
2016-12-19 $40.73 $40.81 $40.62 $40.67 $33.42 53,109
2016-12-16 $40.97 $40.97 $40.50 $40.61 $33.37 111,718
2016-12-15 $41.33 $41.93 $40.94 $41.08 $33.76 55,998
2016-12-14 $42.50 $42.51 $41.51 $41.81 $34.36 98,713
2016-12-13 $42.69 $42.95 $42.69 $42.70 $35.09 68,278
2016-12-12 $42.65 $42.86 $42.59 $42.67 $35.07 61,246
2016-12-09 $42.64 $42.67 $42.51 $42.60 $35.01 100,063
2016-12-08 $43.00 $43.00 $42.76 $42.92 $35.27 27,344
2016-12-07 $42.58 $42.95 $42.57 $42.88 $35.24 43,908
2016-12-06 $42.46 $42.58 $42.43 $42.53 $34.95 57,312
2016-12-05 $42.08 $42.52 $42.08 $42.39 $34.84 25,951
2016-12-02 $42.53 $42.74 $42.42 $42.63 $35.03 28,945
2016-12-01 $42.31 $42.42 $42.15 $42.33 $34.79 271,724
2016-11-30 $42.48 $42.54 $42.19 $42.24 $34.71 41,635
2016-11-29 $42.32 $42.63 $42.28 $42.55 $34.97 59,437
2016-11-28 $42.38 $42.42 $42.11 $42.35 $34.80 102,548
2016-11-25 $42.32 $42.32 $42.18 $42.22 $34.70 17,589
2016-11-23 $41.34 $41.64 $41.34 $41.60 $34.19 78,842
2016-11-22 $41.65 $41.68 $41.43 $41.61 $34.20 71,398
2016-11-21 $41.88 $42.00 $41.81 $41.94 $34.47 29,113
2016-11-18 $41.87 $41.88 $41.57 $41.67 $34.25 21,642
2016-11-17 $41.59 $41.75 $41.32 $41.41 $34.03 51,843
2016-11-16 $41.50 $41.75 $41.48 $41.60 $34.19 62,107
2016-11-15 $41.34 $41.72 $41.34 $41.72 $34.29 24,109
2016-11-14 $41.20 $41.41 $41.03 $41.41 $34.03 151,195
2016-11-11 $41.34 $41.34 $40.85 $41.04 $33.73 161,939
2016-11-10 $41.95 $42.09 $40.76 $41.80 $34.35 56,268
2016-11-09 $42.91 $43.11 $42.29 $42.78 $35.16 101,044
2016-11-08 $43.82 $44.35 $43.80 $44.22 $36.34 15,094
2016-11-07 $43.59 $43.84 $43.50 $43.84 $36.03 45,296
2016-11-04 $42.50 $42.56 $42.31 $42.42 $34.86 40,192
2016-11-03 $43.10 $43.10 $42.86 $42.92 $35.27 119,115
2016-11-02 $42.82 $43.34 $42.82 $43.12 $35.44 247,109
2016-11-01 $42.80 $42.92 $42.52 $42.72 $35.11 90,743
2016-10-31 $42.45 $42.96 $41.97 $42.89 $35.25 38,093
2016-10-28 $42.71 $43.04 $42.71 $42.97 $35.31 172,406
2016-10-27 $42.91 $43.03 $42.70 $42.77 $35.15 26,611
2016-10-26 $42.78 $43.04 $42.63 $42.63 $35.03 10,828
2016-10-25 $43.14 $43.51 $43.14 $43.33 $35.61 108,691
2016-10-24 $43.24 $43.24 $42.76 $42.88 $35.24 165,345
2016-10-21 $42.97 $43.09 $42.65 $43.09 $35.41 19,391
2016-10-20 $43.49 $43.59 $43.17 $43.34 $35.62 49,058
2016-10-19 $43.34 $43.85 $43.20 $43.80 $36.00 29,934
2016-10-18 $43.70 $43.70 $43.32 $43.32 $35.60 85,914
2016-10-17 $43.83 $44.09 $43.51 $43.54 $35.78 66,171
2016-10-14 $43.86 $44.00 $43.74 $43.75 $35.96 43,436
2016-10-13 $43.55 $43.96 $43.23 $43.73 $35.94 71,788
2016-10-12 $43.34 $43.68 $43.34 $43.54 $35.78 89,457
2016-10-11 $43.99 $44.10 $43.31 $43.47 $35.72 157,150
2016-10-10 $44.29 $44.29 $43.82 $44.17 $36.30 60,232
2016-10-07 $44.83 $44.95 $44.10 $44.51 $36.58 116,504
2016-10-06 $44.91 $44.92 $44.45 $44.92 $36.92 55,017
2016-10-05 $45.75 $45.75 $45.34 $45.46 $37.36 243,167
2016-10-04 $46.62 $46.62 $45.97 $46.01 $37.81 51,013
2016-10-03 $46.50 $46.79 $46.39 $46.66 $38.35 138,337
2016-09-30 $46.85 $47.07 $46.68 $46.85 $38.50 184,963
2016-09-29 $46.32 $46.62 $46.11 $46.24 $38.00 131,482
2016-09-28 $46.02 $46.29 $45.83 $46.29 $38.04 53,957
2016-09-27 $45.80 $46.04 $45.71 $46.04 $37.84 24,998
2016-09-26 $45.80 $46.04 $45.52 $45.85 $37.68 60,862
2016-09-23 $46.08 $46.14 $45.77 $45.85 $37.68 84,209
2016-09-22 $47.01 $47.25 $46.57 $46.67 $38.35 61,527
2016-09-21 $46.53 $47.01 $46.37 $46.95 $38.58 80,600
2016-09-20 $46.98 $47.04 $46.64 $46.74 $38.41 60,768
2016-09-19 $46.47 $46.75 $46.23 $46.33 $38.08 26,211
2016-09-16 $45.89 $46.01 $45.74 $45.93 $37.75 66,656
2016-09-15 $45.78 $46.21 $45.64 $46.04 $37.84 24,412
2016-09-14 $45.50 $46.00 $45.50 $45.76 $37.61 271,755
2016-09-13 $46.34 $46.34 $45.52 $45.61 $37.48 152,512
2016-09-12 $46.65 $47.34 $46.14 $47.12 $38.72 137,771
2016-09-09 $48.10 $48.16 $47.51 $47.64 $39.15 49,315
2016-09-08 $49.19 $49.19 $48.49 $48.78 $40.09 36,601
2016-09-07 $49.37 $49.93 $49.16 $49.25 $40.48 76,784
2016-09-06 $48.04 $48.79 $48.02 $48.78 $40.09 78,350
2016-09-02 $47.64 $47.80 $47.31 $47.57 $39.09 172,563
2016-09-01 $47.05 $47.21 $46.89 $47.09 $38.70 113,538
2016-08-31 $46.72 $46.91 $46.66 $46.82 $38.48 36,298
2016-08-30 $46.83 $46.86 $46.47 $46.56 $38.26 28,324
2016-08-29 $46.56 $47.00 $46.55 $46.96 $38.59 55,091
2016-08-26 $47.57 $47.88 $46.60 $46.73 $38.40 124,962
2016-08-25 $47.35 $47.85 $47.35 $47.37 $38.93 49,607
2016-08-24 $47.48 $47.68 $47.22 $47.29 $38.86 23,763
2016-08-23 $47.90 $48.14 $47.71 $47.79 $39.28 51,343
2016-08-22 $47.39 $47.65 $47.39 $47.55 $39.08 66,250
2016-08-19 $47.00 $47.38 $46.91 $47.03 $38.65 21,214
2016-08-18 $47.10 $47.25 $46.96 $47.19 $38.78 57,148
2016-08-17 $46.46 $46.75 $46.26 $46.75 $38.42 132,470
2016-08-16 $46.27 $46.67 $46.08 $46.39 $38.12 499,712
2016-08-15 $46.63 $46.87 $46.55 $46.71 $38.39 83,503
2016-08-12 $46.77 $46.82 $46.28 $46.49 $38.21 76,672
2016-08-11 $46.65 $46.88 $46.36 $46.54 $38.25 82,225
2016-08-10 $46.40 $46.67 $46.31 $46.31 $38.06 62,459
2016-08-09 $46.52 $46.88 $46.15 $46.27 $38.03 74,072
2016-08-08 $45.97 $46.68 $45.90 $45.99 $37.80 86,274
2016-08-05 $45.83 $46.24 $45.76 $46.16 $37.94 205,762
2016-08-04 $45.92 $46.89 $45.92 $46.06 $37.85 128,758
2016-08-03 $45.75 $45.87 $45.50 $45.74 $37.59 43,922
2016-08-02 $46.45 $46.55 $46.17 $46.30 $38.05 102,052
2016-08-01 $46.22 $46.63 $46.06 $46.25 $38.01 318,849
2016-07-29 $45.97 $46.75 $45.75 $46.52 $38.23 111,262
2016-07-28 $45.22 $45.39 $44.98 $45.38 $37.29 35,347
2016-07-27 $45.27 $45.87 $44.95 $45.35 $37.27 4,972
2016-07-26 $45.11 $45.58 $44.85 $45.24 $37.18 39,201
2016-07-25 $44.65 $44.87 $44.40 $44.72 $36.75 49,908
2016-07-22 $44.22 $44.59 $44.08 $44.45 $36.53 44,367
2016-07-21 $44.25 $44.31 $43.94 $44.09 $36.23 45,479
2016-07-20 $44.05 $44.42 $43.60 $44.26 $36.37 73,741
2016-07-19 $44.05 $44.15 $43.90 $44.10 $36.24 100,079
2016-07-18 $44.26 $44.33 $44.12 $44.29 $36.40 48,861
2016-07-15 $44.34 $44.41 $44.09 $44.25 $36.37 196,195
2016-07-14 $44.65 $44.85 $44.04 $44.61 $36.66 86,121
2016-07-13 $45.48 $45.48 $44.96 $45.02 $37.00 50,060
2016-07-12 $45.11 $45.92 $44.80 $45.42 $37.33 58,710
2016-07-11 $44.92 $44.92 $44.61 $44.70 $36.74 22,052
2016-07-08 $44.84 $45.00 $44.74 $44.98 $36.96 22,020
2016-07-07 $44.18 $44.73 $44.05 $44.21 $36.33 14,922
2016-07-06 $43.43 $43.71 $43.21 $43.63 $35.86 96,877
2016-07-05 $43.56 $43.76 $43.41 $43.54 $35.78 100,583
2016-07-01 $43.40 $43.65 $43.01 $43.40 $35.67 36,040
2016-06-30 $42.80 $43.12 $42.66 $43.03 $35.36 40,357
2016-06-29 $42.52 $42.78 $42.45 $42.60 $35.01 53,131
2016-06-28 $41.74 $42.96 $40.46 $41.70 $34.27 23,027
2016-06-27 $41.34 $41.34 $40.65 $40.88 $33.60 35,030
2016-06-24 $41.77 $42.92 $41.35 $41.72 $34.29 70,477
2016-06-23 $43.20 $43.42 $42.99 $43.42 $35.68 24,231
2016-06-22 $42.67 $42.69 $42.40 $42.52 $34.94 49,096
2016-06-21 $43.28 $43.38 $43.08 $43.16 $35.02 46,707
2016-06-20 $43.39 $43.50 $43.17 $43.18 $35.04 24,243
2016-06-17 $43.08 $43.08 $42.78 $42.91 $34.82 46,430
2016-06-16 $42.69 $43.21 $42.51 $43.06 $34.94 57,083
2016-06-15 $42.61 $43.06 $42.09 $42.77 $34.71 45,196
2016-06-14 $42.57 $42.58 $41.98 $42.21 $34.25 69,018
2016-06-13 $43.20 $43.34 $42.88 $43.00 $34.89 57,054
2016-06-10 $43.57 $43.79 $43.12 $43.22 $35.07 51,260
2016-06-09 $43.57 $43.97 $43.57 $43.89 $35.62 17,620
2016-06-08 $43.30 $43.50 $43.30 $43.45 $35.26 36,646
2016-06-07 $43.09 $43.44 $43.09 $43.30 $35.14 51,499
2016-06-06 $43.22 $43.25 $42.83 $43.10 $34.97 52,846
2016-06-03 $42.82 $43.21 $42.51 $43.15 $35.02 53,769
2016-06-02 $42.06 $42.28 $42.05 $42.20 $34.24 70,419
2016-06-01 $42.13 $42.27 $41.90 $42.16 $34.21 194,080
2016-05-31 $41.83 $42.17 $41.27 $41.97 $34.06 64,065
2016-05-27 $41.43 $41.60 $41.27 $41.33 $33.54 110,908
2016-05-26 $41.44 $41.55 $41.30 $41.38 $33.58 19,642
2016-05-25 $41.23 $41.43 $41.12 $41.37 $33.57 79,114
2016-05-24 $40.96 $41.10 $40.86 $41.00 $33.27 72,288
2016-05-23 $41.25 $41.34 $41.04 $41.06 $33.32 26,535
2016-05-20 $41.26 $41.42 $41.19 $41.29 $33.51 21,413
2016-05-19 $41.07 $41.14 $40.87 $41.02 $33.29 51,603
2016-05-18 $41.67 $41.95 $41.35 $41.35 $33.55 102,576
2016-05-17 $41.68 $42.06 $41.67 $41.76 $33.89 98,168
2016-05-16 $40.90 $41.59 $40.90 $41.56 $33.73 79,644
2016-05-13 $41.33 $41.38 $41.14 $41.22 $33.45 50,023
2016-05-12 $41.93 $41.95 $41.44 $41.60 $33.76 44,590
2016-05-11 $41.65 $41.93 $40.61 $41.71 $33.85 50,183
2016-05-10 $41.07 $41.47 $40.25 $41.35 $33.55 58,762
2016-05-09 $41.29 $41.65 $40.99 $40.99 $33.26 48,212
2016-05-06 $41.53 $41.84 $41.43 $41.79 $33.91 53,272
2016-05-05 $41.76 $41.92 $41.67 $41.70 $33.84 51,483
2016-05-04 $41.54 $41.71 $41.21 $41.36 $33.56 72,752
2016-05-03 $41.93 $42.04 $41.51 $41.54 $33.71 76,329
2016-05-02 $42.02 $42.29 $41.88 $42.18 $34.23 157,126
2016-04-29 $41.56 $41.96 $41.56 $41.82 $33.94 61,517
2016-04-28 $41.32 $41.85 $40.52 $41.44 $33.63 36,736
2016-04-27 $40.88 $41.04 $40.51 $40.85 $33.15 51,918
2016-04-26 $41.34 $41.41 $41.19 $41.28 $33.50 55,628
2016-04-25 $41.55 $41.60 $41.20 $41.25 $33.47 73,374
2016-04-22 $41.60 $41.64 $41.24 $41.48 $33.66 44,429
2016-04-21 $42.42 $42.42 $41.90 $42.01 $34.09 82,034
2016-04-20 $42.71 $43.37 $42.60 $42.67 $34.63 15,061
2016-04-19 $42.81 $42.91 $42.60 $42.91 $34.82 29,045
2016-04-18 $42.05 $42.24 $41.80 $42.19 $34.24 79,071
2016-04-15 $41.48 $41.79 $41.48 $41.68 $33.82 24,916
2016-04-14 $41.43 $41.44 $41.30 $41.36 $33.56 43,368
2016-04-13 $41.43 $41.51 $41.30 $41.48 $33.66 65,382
2016-04-12 $40.88 $41.25 $40.70 $41.22 $33.45 161,633
2016-04-11 $40.70 $40.82 $40.60 $40.66 $32.99 27,063
2016-04-08 $40.46 $40.55 $40.29 $40.42 $32.80 43,724
2016-04-07 $40.36 $40.57 $40.09 $40.29 $32.69 189,345
2016-04-06 $40.67 $40.74 $40.38 $40.74 $33.06 18,757
2016-04-05 $40.06 $40.25 $39.77 $40.07 $32.52 158,796
2016-04-04 $40.86 $40.86 $40.42 $40.43 $32.81 85,837
2016-04-01 $40.40 $40.99 $40.22 $40.94 $33.22 63,459
2016-03-31 $41.20 $41.40 $41.09 $41.13 $33.38 17,784
2016-03-30 $40.97 $41.19 $40.87 $41.11 $33.36 51,565
2016-03-29 $39.72 $40.57 $39.71 $40.51 $32.87 77,498
2016-03-28 $39.55 $40.42 $39.46 $39.59 $32.13 35,604
2016-03-24 $39.27 $39.40 $39.20 $39.35 $31.93 44,091
2016-03-23 $39.18 $39.40 $39.05 $39.24 $31.84 39,861
2016-03-22 $39.58 $39.60 $39.41 $39.47 $32.03 159,105
2016-03-21 $39.52 $39.60 $39.34 $39.56 $32.10 145,281
2016-03-18 $39.42 $39.63 $39.37 $39.46 $32.02 56,537
2016-03-17 $39.24 $39.56 $39.02 $39.40 $31.97 86,641
2016-03-16 $38.13 $38.84 $37.88 $38.84 $31.52 25,125
2016-03-15 $38.45 $38.45 $37.98 $38.22 $31.01 42,440
2016-03-14 $38.50 $38.62 $38.25 $38.25 $31.04 5,897
2016-03-11 $38.36 $38.74 $38.32 $38.72 $31.42 60,053
2016-03-10 $38.16 $38.17 $37.87 $38.01 $30.84 35,538
2016-03-09 $38.24 $38.63 $37.77 $38.04 $30.87 75,928
2016-03-08 $38.19 $38.33 $38.00 $38.23 $31.02 117,958
2016-03-07 $38.10 $38.51 $38.10 $38.33 $31.10 34,842
2016-03-04 $38.07 $38.59 $38.07 $38.45 $31.20 28,798
2016-03-03 $37.35 $37.90 $37.35 $37.64 $30.54 42,687
2016-03-02 $36.72 $37.07 $36.49 $37.07 $30.08 52,824
2016-03-01 $36.88 $36.94 $36.43 $36.87 $29.92 96,670
2016-02-29 $36.39 $36.39 $36.02 $36.13 $29.32 48,982
2016-02-26 $36.90 $36.90 $36.30 $36.47 $29.59 37,278
2016-02-25 $36.54 $37.01 $36.54 $37.01 $30.03 18,552
2016-02-24 $36.47 $36.71 $36.11 $36.71 $29.79 31,141
2016-02-23 $36.16 $36.35 $36.07 $36.25 $29.42 169,369
2016-02-22 $36.15 $36.36 $36.15 $36.30 $29.45 27,866
2016-02-19 $35.42 $35.92 $35.42 $35.82 $29.07 37,444
2016-02-18 $35.42 $35.48 $35.31 $35.46 $28.78 25,072
2016-02-17 $35.16 $35.57 $35.16 $35.57 $28.86 16,627
2016-02-16 $35.08 $35.45 $34.64 $34.95 $28.36 52,420
2016-02-12 $34.52 $34.56 $34.30 $34.54 $28.03 38,293
2016-02-11 $34.77 $35.13 $34.67 $35.04 $28.43 29,313
2016-02-10 $35.03 $35.21 $35.03 $35.13 $28.51 6,426
2016-02-09 $35.14 $35.32 $35.06 $35.29 $28.64 21,733
2016-02-08 $35.07 $35.21 $34.93 $35.19 $28.56 15,600
2016-02-05 $35.67 $35.67 $35.34 $35.34 $28.68 6,111
2016-02-04 $35.91 $36.09 $35.91 $36.04 $29.25 17,616
2016-02-03 $35.49 $36.02 $35.49 $35.88 $29.12 24,218
2016-02-02 $35.08 $35.08 $34.82 $34.88 $28.31 67,774
2016-02-01 $34.79 $35.45 $34.79 $35.39 $28.72 141,313
2016-01-29 $35.07 $35.07 $34.79 $35.07 $28.46 60,939
2016-01-28 $34.98 $34.98 $34.67 $34.83 $28.26 63,364
2016-01-27 $35.10 $35.16 $34.32 $34.41 $27.92 82,944
2016-01-26 $34.80 $35.07 $34.76 $35.03 $28.43 60,646
2016-01-25 $34.82 $34.99 $34.71 $34.77 $28.22 37,596
2016-01-22 $35.01 $35.08 $34.80 $34.97 $28.38 27,137
2016-01-21 $34.05 $34.86 $33.97 $34.64 $28.11 128,229
2016-01-20 $34.12 $34.53 $33.85 $34.34 $27.87 122,037
2016-01-19 $34.83 $34.83 $34.50 $34.65 $28.12 97,098
2016-01-15 $34.11 $34.64 $34.04 $34.46 $27.96 75,954
2016-01-14 $34.41 $34.78 $34.28 $34.64 $28.11 84,017
2016-01-13 $35.20 $35.25 $34.63 $34.77 $28.22 83,383
2016-01-12 $35.08 $35.09 $34.72 $35.09 $28.47 36,744
2016-01-11 $35.09 $35.09 $34.69 $34.92 $28.34 24,518
2016-01-08 $35.16 $35.25 $34.89 $34.89 $28.31 25,089
2016-01-07 $35.80 $36.09 $35.72 $35.80 $29.05 66,340
2016-01-06 $36.39 $36.45 $36.20 $36.21 $29.38 77,941
2016-01-05 $36.81 $36.81 $36.50 $36.72 $29.80 145,658
2016-01-04 $37.32 $37.36 $36.90 $37.20 $30.19 23,937
2015-12-31 $37.65 $37.75 $37.48 $37.48 $30.41 11,286
2015-12-30 $37.64 $37.69 $37.56 $37.60 $30.51 14,605
2015-12-29 $37.70 $37.77 $37.54 $37.62 $30.53 42,442
2015-12-28 $37.21 $37.21 $36.90 $36.99 $30.02 26,257
2015-12-24 $36.85 $37.21 $36.85 $37.21 $30.20 4,934
2015-12-23 $36.51 $36.94 $36.51 $36.94 $29.97 24,950
2015-12-22 $36.39 $36.63 $36.39 $36.52 $29.64 6,339
2015-12-21 $36.39 $36.39 $36.06 $36.27 $29.43 65,624
2015-12-18 $36.78 $36.78 $36.64 $36.68 $29.21 10,396
2015-12-17 $36.83 $36.83 $36.35 $36.45 $29.02 12,986
2015-12-16 $36.82 $37.25 $36.80 $37.03 $29.49 38,823
2015-12-15 $36.71 $36.97 $36.71 $36.88 $29.37 50,967
2015-12-14 $36.20 $36.53 $36.20 $36.47 $29.04 19,013
2015-12-11 $36.37 $36.37 $36.13 $36.13 $28.77 16,043
2015-12-10 $36.52 $36.71 $36.40 $36.46 $29.03 26,042
2015-12-09 $36.12 $36.50 $35.61 $36.44 $29.02 29,134
2015-12-08 $35.84 $35.84 $35.56 $35.66 $28.39 16,256
2015-12-07 $36.20 $36.20 $35.88 $35.94 $28.62 42,872
2015-12-04 $36.34 $36.98 $36.34 $36.89 $29.37 48,799
2015-12-03 $36.22 $36.48 $36.22 $36.39 $28.98 14,370
2015-12-02 $36.29 $36.59 $36.23 $36.23 $28.85 154,516
2015-12-01 $36.47 $36.70 $36.41 $36.70 $29.22 19,031
2015-11-30 $35.73 $35.94 $35.73 $35.77 $28.48 43,816
2015-11-27 $35.50 $35.50 $35.37 $35.50 $28.27 9,460
2015-11-25 $35.45 $35.68 $35.45 $35.60 $28.35 22,469
2015-11-24 $35.48 $35.72 $35.43 $35.71 $28.43 28,772
2015-11-23 $35.41 $35.43 $35.29 $35.33 $28.13 13,520
2015-11-20 $35.48 $35.49 $35.28 $35.34 $28.14 14,805
2015-11-19 $35.04 $35.22 $35.04 $35.09 $27.94 25,945
2015-11-18 $34.64 $34.77 $34.44 $34.65 $27.59 111,190
2015-11-17 $34.54 $34.67 $34.46 $34.62 $27.57 30,633
2015-11-16 $34.57 $34.78 $34.57 $34.78 $27.69 19,601
2015-11-13 $34.91 $34.94 $34.79 $34.93 $27.81 6,738
2015-11-12 $35.06 $35.15 $34.96 $35.11 $27.96 13,966
2015-11-11 $35.39 $35.42 $35.18 $35.26 $28.08 11,901
2015-11-10 $35.13 $35.29 $35.09 $35.15 $27.99 7,155
2015-11-09 $35.37 $35.44 $35.25 $35.31 $28.12 46,097
2015-11-06 $35.55 $35.55 $35.40 $35.54 $28.30 12,039
2015-11-05 $36.34 $36.37 $36.05 $36.09 $28.74 24,542
2015-11-04 $36.09 $36.46 $35.76 $35.97 $28.64 32,390
2015-11-03 $36.38 $36.44 $35.94 $36.21 $28.83 66,634
2015-11-02 $36.32 $36.51 $36.20 $36.37 $28.96 40,493
2015-10-30 $36.32 $36.50 $36.05 $36.34 $28.93 19,740
2015-10-29 $35.92 $36.09 $35.87 $36.08 $28.73 26,301
2015-10-28 $36.32 $36.40 $35.70 $35.94 $28.62 11,836
2015-10-27 $36.71 $36.80 $36.46 $36.59 $29.14 103,565
2015-10-26 $36.25 $36.54 $36.25 $36.43 $29.01 31,748
2015-10-23 $36.36 $36.38 $36.20 $36.30 $28.90 36,116
2015-10-22 $36.04 $36.30 $35.98 $36.20 $28.82 22,998
2015-10-21 $35.65 $35.81 $35.52 $35.52 $28.28 24,472
2015-10-20 $35.88 $35.91 $35.57 $35.65 $28.39 21,043
2015-10-19 $35.57 $35.60 $35.45 $35.50 $28.27 11,159
2015-10-16 $35.59 $35.59 $35.43 $35.49 $28.26 23,616
2015-10-15 $35.31 $35.57 $35.31 $35.54 $28.30 10,726
2015-10-14 $34.65 $34.87 $34.56 $34.87 $27.77 4,649
2015-10-13 $33.90 $34.24 $33.90 $33.98 $27.06 13,547
2015-10-12 $34.23 $34.39 $34.11 $34.22 $27.25 4,613
2015-10-09 $33.68 $33.78 $33.66 $33.78 $26.90 6,981
2015-10-08 $33.17 $33.76 $33.17 $33.76 $26.88 4,617
2015-10-07 $33.46 $33.78 $33.36 $33.39 $26.59 21,076
2015-10-06 $32.88 $33.14 $32.88 $33.14 $26.39 2,007
2015-10-05 $32.72 $32.92 $32.72 $32.87 $26.17 31,317
2015-10-02 $31.84 $32.31 $31.84 $32.27 $25.70 4,854
2015-10-01 $31.91 $31.91 $31.66 $31.90 $25.40 9,833
2015-09-30 $32.03 $32.03 $31.79 $31.98 $25.46 3,347
2015-09-29 $31.95 $32.03 $31.64 $31.79 $25.31 32,241
2015-09-28 $32.22 $32.22 $31.94 $31.99 $25.47 13,650
2015-09-25 $32.42 $32.49 $32.29 $32.40 $25.80 9,272
2015-09-24 $31.88 $32.35 $31.88 $32.30 $25.72 25,843
2015-09-23 $31.87 $31.87 $31.68 $31.74 $25.27 6,141
2015-09-22 $31.81 $32.07 $31.74 $32.07 $25.54 31,245
2015-09-21 $32.30 $32.39 $32.17 $32.20 $25.64 13,888
2015-09-18 $32.77 $32.77 $32.58 $32.60 $25.96 22,933
2015-09-17 $32.25 $32.57 $32.17 $32.35 $25.76 16,992
2015-09-16 $32.27 $32.42 $32.26 $32.40 $25.80 8,536
2015-09-15 $31.84 $32.28 $31.84 $32.28 $25.70 46,635
2015-09-14 $31.90 $32.00 $31.85 $31.94 $25.43 8,567
2015-09-11 $31.68 $31.91 $31.60 $31.89 $25.39 19,127
2015-09-10 $31.78 $32.06 $31.76 $31.93 $25.42 10,678
2015-09-09 $32.56 $32.65 $32.11 $32.13 $25.58 15,956
2015-09-08 $31.83 $32.10 $31.65 $31.96 $25.45 40,644
2015-09-04 $31.40 $31.54 $31.08 $31.15 $24.80 13,478
2015-09-03 $31.70 $32.03 $31.70 $31.85 $25.36 20,649
2015-09-02 $31.75 $31.87 $31.61 $31.73 $25.27 12,701
2015-09-01 $32.08 $32.08 $31.77 $31.77 $25.30 35,325
2015-08-31 $32.48 $32.48 $31.97 $32.22 $25.66 38,202
2015-08-28 $33.00 $33.01 $32.74 $32.83 $26.14 156,173
2015-08-27 $32.82 $33.02 $32.64 $32.99 $26.27 10,869
2015-08-26 $32.44 $32.53 $31.98 $32.28 $25.70 19,602
2015-08-25 $32.82 $33.31 $32.39 $32.39 $25.79 46,488
2015-08-24 $32.25 $33.11 $32.00 $32.36 $25.77 84,929
2015-08-21 $34.24 $34.52 $34.02 $34.04 $27.10 18,729
2015-08-20 $33.75 $34.05 $33.75 $33.77 $26.89 11,549
2015-08-19 $33.71 $34.14 $33.53 $33.87 $26.97 13,638
2015-08-18 $33.52 $33.64 $33.41 $33.51 $26.68 61,892
2015-08-17 $33.59 $33.76 $33.51 $33.75 $26.87 13,981
2015-08-14 $33.39 $33.50 $33.23 $33.38 $26.58 12,617
2015-08-13 $33.55 $33.65 $33.43 $33.59 $26.75 10,290
2015-08-12 $33.97 $34.34 $33.95 $34.32 $27.33 15,056
2015-08-11 $34.15 $34.32 $33.77 $33.87 $26.97 19,704
2015-08-10 $34.68 $34.87 $34.57 $34.74 $27.66 5,981
2015-08-07 $34.33 $34.76 $34.25 $34.70 $27.63 47,606
2015-08-06 $34.74 $34.74 $34.46 $34.53 $27.49 9,085
2015-08-05 $35.03 $35.03 $34.59 $34.69 $27.62 6,709
2015-08-04 $34.91 $34.95 $34.55 $34.56 $27.52 15,727
2015-08-03 $35.20 $35.27 $35.03 $35.08 $27.93 4,817
2015-07-31 $35.14 $35.22 $34.82 $34.86 $27.76 12,488
2015-07-30 $34.73 $34.82 $34.52 $34.70 $27.63 47,031
2015-07-29 $35.00 $35.16 $35.00 $35.04 $27.90 6,759
2015-07-28 $34.81 $35.10 $34.73 $35.00 $27.87 7,614
2015-07-27 $34.73 $34.77 $34.46 $34.47 $27.45 41,693
2015-07-24 $34.69 $34.75 $34.44 $34.46 $27.44 14,082
2015-07-23 $35.01 $35.02 $34.75 $34.87 $27.77 24,285
2015-07-22 $34.78 $34.88 $34.70 $34.83 $27.73 14,635
2015-07-21 $34.60 $34.87 $34.60 $34.87 $27.77 5,298
2015-07-20 $34.26 $34.56 $34.26 $34.35 $27.35 14,807
2015-07-17 $34.07 $34.29 $33.97 $34.07 $27.13 23,701
2015-07-16 $34.10 $34.13 $33.84 $33.91 $27.00 14,818
2015-07-15 $34.47 $34.66 $34.11 $34.21 $27.24 22,694
2015-07-14 $34.58 $34.62 $34.43 $34.56 $27.52 8,628
2015-07-13 $34.62 $34.62 $34.07 $34.18 $27.22 39,753
2015-07-10 $34.22 $34.49 $34.21 $34.48 $27.45 75,934
2015-07-09 $34.63 $34.63 $34.34 $34.42 $27.41 98,695
2015-07-08 $34.42 $34.71 $34.42 $34.48 $27.45 28,853

iShares MSCI New Zealand ETF (ENZL) News Headlines

Recent iShares MSCI New Zealand ETF (ENZL) News
Similar Companies to iShares MSCI New Zealand ETF (ENZL) 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.