iShares MSCI Russia ETF (ERUS) Exchange: NYSE ARCA

Data as of May 2, 2025

$8.06 ($0.00) 0.00%

iShares MSCI Russia ETF - Daily Information
Click for more stock information on iShares MSCI Russia ETF.
Daily Information Data
Date May 2, 2025
Open $8.06
Previous Close $8.06
High $8.06
Low $8.06
Adjusted Open $8.06
Previous Adjusted Close $8.06
Adjusted High $8.06
Adjusted Low $8.06

About iShares MSCI Russia ETF (ERUS)

The Fund seeks to track the investment results of the MSCI Russia 25/50 Index (the “Underlying Index”), which is designed to primarily measure the performance of equity securities listed on stock exchanges in Russia. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology 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 large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the energy, financials and materials 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 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 Russia ETF (ERUS)

Date Open High Low Close Adj.Close Volume
2022-08-30 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-29 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-26 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-25 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-24 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-23 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-22 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-19 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-18 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-17 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-16 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-15 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-12 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-11 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-10 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-09 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-08 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-05 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-04 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-03 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-02 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-08-01 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-29 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-28 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-27 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-26 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-25 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-22 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-21 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-20 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-19 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-18 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-15 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-14 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-13 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-12 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-11 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-08 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-07 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-06 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-05 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-07-01 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-30 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-29 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-28 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-27 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-24 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-23 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-22 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-21 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-17 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-16 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-15 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-14 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-13 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-10 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-09 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-08 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-07 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-06 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-03 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-02 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-06-01 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-31 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-27 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-26 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-25 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-24 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-23 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-20 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-19 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-18 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-17 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-16 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-13 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-12 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-11 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-10 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-09 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-06 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-05 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-04 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-03 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-05-02 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-29 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-28 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-27 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-26 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-25 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-22 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-21 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-20 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-19 $8.06 $8.06 $8.06 $8.06 $8.06 1
2022-04-18 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-14 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-13 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-12 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-11 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-08 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-07 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-06 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-05 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-04 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-04-01 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-31 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-30 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-29 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-28 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-25 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-24 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-23 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-22 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-21 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-18 $8.06 $8.06 $8.06 $8.06 $8.06 2
2022-03-17 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-16 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-15 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-14 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-11 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-10 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-09 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-08 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-07 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-04 $8.06 $8.06 $8.06 $8.06 $8.06 0
2022-03-03 $10.94 $10.94 $7.11 $8.06 $8.06 5,356,584
2022-03-02 $10.91 $13.31 $10.05 $10.82 $10.82 3,525,588
2022-03-01 $16.90 $16.99 $12.00 $12.00 $12.00 4,244,183
2022-02-28 $21.12 $21.80 $17.95 $18.02 $18.02 4,250,869
2022-02-25 $28.37 $28.44 $24.56 $25.00 $25.00 2,871,455
2022-02-24 $22.21 $25.45 $22.21 $24.00 $24.00 3,850,229
2022-02-23 $32.01 $32.15 $29.45 $29.65 $29.65 1,264,464
2022-02-22 $32.63 $33.87 $31.90 $33.35 $33.35 2,125,824
2022-02-18 $37.82 $38.03 $37.01 $37.15 $37.15 424,333
2022-02-17 $39.33 $39.54 $38.94 $39.18 $39.18 216,541
2022-02-16 $41.02 $41.43 $40.87 $41.26 $41.26 196,841
2022-02-15 $40.36 $40.89 $40.07 $40.80 $40.80 937,104
2022-02-14 $38.64 $39.03 $37.80 $38.42 $38.42 890,774
2022-02-11 $39.92 $40.01 $37.45 $37.79 $37.79 729,048
2022-02-10 $41.19 $41.84 $40.83 $41.03 $41.03 190,308
2022-02-09 $41.18 $41.50 $41.07 $41.44 $41.44 339,778
2022-02-08 $39.93 $40.51 $39.77 $40.44 $40.44 192,579
2022-02-07 $39.06 $39.37 $38.89 $39.16 $39.16 189,117
2022-02-04 $38.82 $39.37 $38.71 $39.18 $39.18 210,916
2022-02-03 $38.55 $38.71 $38.14 $38.52 $38.52 252,561
2022-02-02 $39.55 $39.64 $39.18 $39.38 $39.38 367,571
2022-02-01 $39.35 $39.49 $38.81 $39.35 $39.35 157,668
2022-01-31 $38.66 $39.14 $38.34 $38.95 $38.95 166,628
2022-01-28 $38.36 $38.98 $37.70 $38.12 $38.12 2,261,286
2022-01-27 $38.05 $38.25 $37.53 $37.83 $37.83 246,461
2022-01-26 $36.36 $36.91 $35.30 $35.39 $35.39 321,592
2022-01-25 $35.06 $36.42 $34.73 $36.25 $36.25 194,312
2022-01-24 $34.73 $35.70 $34.04 $35.61 $35.61 450,256
2022-01-21 $38.01 $38.19 $37.10 $37.15 $37.15 131,276
2022-01-20 $38.54 $39.05 $37.81 $37.90 $37.90 193,775
2022-01-19 $38.38 $38.65 $37.90 $38.34 $38.34 441,512
2022-01-18 $36.47 $37.45 $36.06 $36.57 $36.57 793,075
2022-01-14 $39.54 $40.27 $39.41 $40.08 $40.08 381,979
2022-01-13 $41.87 $41.87 $40.35 $40.71 $40.71 198,510
2022-01-12 $43.12 $43.15 $42.62 $42.95 $42.95 85,877
2022-01-11 $42.31 $42.71 $42.01 $42.58 $42.58 169,401
2022-01-10 $41.76 $41.90 $41.32 $41.72 $41.72 390,977
2022-01-07 $41.90 $42.04 $41.52 $41.74 $41.74 405,236
2022-01-06 $40.76 $41.48 $40.67 $41.36 $41.36 303,673
2022-01-05 $42.29 $42.44 $40.08 $40.34 $40.34 281,754
2022-01-04 $43.00 $43.11 $42.72 $42.79 $42.79 92,975
2022-01-03 $43.35 $43.45 $43.02 $43.16 $43.16 168,109
2021-12-31 $43.04 $43.22 $42.59 $42.84 $42.84 92,889
2021-12-30 $42.20 $42.57 $42.20 $42.41 $42.41 70,299
2021-12-29 $42.45 $42.66 $42.20 $42.50 $42.44 196,288
2021-12-28 $42.87 $42.97 $42.54 $42.67 $42.61 200,727
2021-12-27 $42.29 $42.72 $42.22 $42.67 $42.61 83,846
2021-12-23 $42.20 $42.40 $42.07 $42.13 $42.07 127,536
2021-12-22 $42.42 $42.65 $42.27 $42.31 $42.25 246,722
2021-12-21 $41.60 $42.02 $41.50 $41.85 $41.79 57,362
2021-12-20 $41.10 $41.84 $41.01 $41.45 $41.39 124,408
2021-12-17 $42.04 $42.33 $41.52 $41.67 $41.61 182,022
2021-12-16 $42.11 $42.39 $41.76 $41.93 $41.87 169,183
2021-12-15 $40.96 $41.33 $40.49 $41.21 $41.15 113,707
2021-12-14 $40.44 $41.00 $40.41 $40.58 $40.52 160,633
2021-12-13 $41.04 $41.11 $40.13 $40.19 $40.13 154,087
2021-12-10 $44.32 $44.33 $44.05 $44.23 $42.44 67,525
2021-12-09 $44.71 $44.80 $44.32 $44.40 $42.60 84,661
2021-12-08 $44.66 $44.68 $44.15 $44.47 $42.67 150,121
2021-12-07 $44.38 $45.29 $44.32 $45.09 $43.26 228,438
2021-12-06 $44.63 $44.65 $44.20 $44.24 $42.45 144,497
2021-12-03 $46.07 $46.18 $45.29 $45.66 $43.81 193,937
2021-12-02 $45.77 $46.32 $45.58 $46.10 $44.23 117,847
2021-12-01 $45.82 $46.20 $45.10 $45.10 $43.27 148,213
2021-11-30 $44.70 $44.93 $44.19 $44.54 $42.73 230,460
2021-11-29 $45.05 $45.07 $44.31 $44.55 $42.74 251,296
2021-11-26 $43.81 $43.95 $43.06 $43.33 $41.57 178,518
2021-11-24 $45.18 $45.38 $45.00 $45.29 $43.45 104,801
2021-11-23 $45.33 $46.18 $45.11 $46.16 $44.29 134,860
2021-11-22 $44.67 $44.77 $43.96 $44.09 $42.30 166,014
2021-11-19 $47.25 $47.25 $46.71 $46.72 $44.82 139,090
2021-11-18 $48.48 $48.53 $47.92 $48.05 $46.10 141,822
2021-11-17 $48.80 $49.10 $48.64 $48.79 $46.81 176,514
2021-11-16 $48.39 $48.55 $48.10 $48.37 $46.41 183,620
2021-11-15 $49.17 $49.26 $48.57 $48.77 $46.79 293,722
2021-11-12 $48.92 $49.04 $48.62 $48.74 $46.76 259,004
2021-11-11 $50.27 $50.67 $50.15 $50.18 $48.14 164,868
2021-11-10 $50.61 $50.91 $49.81 $49.86 $47.84 100,108
2021-11-09 $51.20 $51.21 $50.59 $50.71 $48.65 120,901
2021-11-08 $50.84 $51.09 $50.76 $50.88 $48.82 101,513
2021-11-05 $50.57 $50.66 $50.25 $50.45 $48.40 150,874
2021-11-04 $50.42 $50.78 $49.74 $50.20 $48.16 183,716
2021-11-03 $49.89 $50.30 $49.80 $50.18 $48.14 113,400
2021-11-02 $50.47 $50.75 $50.23 $50.66 $48.60 121,715
2021-11-01 $50.81 $51.14 $50.81 $51.00 $48.93 130,272
2021-10-29 $50.22 $50.49 $49.88 $50.48 $48.43 160,897
2021-10-28 $51.20 $51.50 $51.09 $51.44 $49.35 112,461
2021-10-27 $51.82 $51.94 $51.50 $51.56 $49.47 123,810
2021-10-26 $52.80 $52.80 $52.40 $52.48 $50.35 49,862
2021-10-25 $52.05 $52.61 $52.05 $52.61 $50.48 112,251
2021-10-22 $51.75 $51.91 $51.21 $51.49 $49.40 1,657,697
2021-10-21 $51.62 $51.79 $50.96 $51.11 $49.04 306,393
2021-10-20 $51.93 $52.36 $51.71 $52.23 $50.11 61,353
2021-10-19 $51.94 $52.20 $51.80 $52.18 $50.06 112,542
2021-10-18 $51.24 $51.49 $51.12 $51.37 $49.29 144,365
2021-10-15 $51.37 $51.70 $51.33 $51.65 $49.55 156,715
2021-10-14 $51.49 $51.54 $51.15 $51.22 $49.14 154,957
2021-10-13 $50.16 $50.76 $50.07 $50.73 $48.67 134,616
2021-10-12 $50.91 $51.03 $50.64 $50.87 $48.81 160,691
2021-10-11 $50.99 $51.38 $50.96 $51.04 $48.97 163,108
2021-10-08 $50.58 $50.75 $50.40 $50.55 $48.50 65,330
2021-10-07 $50.13 $50.39 $50.04 $50.26 $48.22 96,780
2021-10-06 $49.38 $49.76 $49.06 $49.70 $47.68 292,606
2021-10-05 $49.46 $50.11 $49.35 $50.05 $48.02 342,488
2021-10-04 $48.28 $48.54 $48.13 $48.45 $46.48 319,288
2021-10-01 $47.93 $48.02 $47.68 $47.92 $45.98 189,721
2021-09-30 $47.59 $48.03 $47.53 $47.76 $45.82 140,514
2021-09-29 $47.33 $47.50 $47.11 $47.33 $45.41 293,025
2021-09-28 $47.80 $47.89 $47.26 $47.59 $45.66 279,484
2021-09-27 $47.63 $47.95 $47.56 $47.89 $45.95 166,495
2021-09-24 $46.74 $47.32 $46.64 $47.28 $45.36 241,251
2021-09-23 $46.97 $47.30 $46.84 $47.25 $45.33 72,090
2021-09-22 $46.66 $47.10 $46.57 $46.73 $44.83 93,043
2021-09-21 $46.12 $46.12 $45.75 $46.03 $44.16 156,516
2021-09-20 $45.81 $46.01 $45.29 $45.67 $43.82 128,820
2021-09-17 $46.97 $47.02 $46.68 $46.79 $44.89 70,329
2021-09-16 $47.37 $47.37 $47.07 $47.25 $45.33 28,699
2021-09-15 $47.50 $47.89 $47.45 $47.89 $45.95 75,396
2021-09-14 $47.14 $47.21 $46.98 $47.00 $45.09 31,911
2021-09-13 $46.58 $47.04 $46.58 $47.04 $45.13 89,057
2021-09-10 $46.35 $46.45 $46.07 $46.26 $44.38 207,705
2021-09-09 $46.05 $46.27 $45.90 $46.00 $44.13 49,515
2021-09-08 $46.34 $46.43 $46.08 $46.36 $44.48 116,642
2021-09-07 $46.35 $46.39 $46.11 $46.16 $44.29 138,268
2021-09-03 $46.20 $46.65 $46.20 $46.65 $44.76 23,002
2021-09-02 $46.36 $46.45 $46.11 $46.11 $44.24 45,366
2021-09-01 $45.54 $46.24 $45.54 $46.14 $44.27 73,673
2021-08-31 $45.21 $45.31 $45.06 $45.22 $43.39 247,572
2021-08-30 $44.98 $45.24 $44.98 $45.09 $43.26 61,494
2021-08-27 $44.04 $44.88 $44.04 $44.88 $43.06 61,126
2021-08-26 $44.01 $44.10 $43.81 $43.90 $42.12 56,508
2021-08-25 $44.57 $44.72 $44.42 $44.51 $42.70 80,961
2021-08-24 $44.59 $44.98 $44.51 $44.93 $43.11 141,427
2021-08-23 $44.31 $44.61 $44.30 $44.45 $42.65 65,827
2021-08-20 $43.72 $43.89 $43.60 $43.89 $42.11 51,848
2021-08-19 $44.09 $44.34 $43.99 $44.17 $42.38 132,165
2021-08-18 $45.43 $45.44 $44.97 $45.01 $43.18 89,378
2021-08-17 $45.38 $45.62 $45.30 $45.44 $43.60 67,712
2021-08-16 $45.08 $45.32 $45.00 $45.32 $43.48 124,789
2021-08-13 $44.89 $45.09 $44.79 $45.05 $43.22 62,778
2021-08-12 $44.98 $45.00 $44.82 $44.99 $43.16 50,251
2021-08-11 $44.79 $44.99 $44.68 $44.99 $43.16 57,945
2021-08-10 $44.36 $44.55 $44.33 $44.54 $42.73 42,601
2021-08-09 $44.35 $44.52 $44.31 $44.31 $42.51 52,462
2021-08-06 $44.38 $44.47 $44.07 $44.23 $42.44 29,872
2021-08-05 $44.54 $44.72 $44.49 $44.63 $42.82 75,383
2021-08-04 $44.49 $44.59 $44.26 $44.29 $42.49 7,496
2021-08-03 $43.87 $44.40 $43.87 $44.40 $42.60 29,488
2021-08-02 $44.22 $44.37 $43.87 $43.87 $42.09 31,771
2021-07-30 $43.84 $44.12 $43.84 $44.01 $42.22 60,013
2021-07-29 $44.04 $44.35 $44.04 $44.29 $42.49 58,438
2021-07-28 $43.46 $43.85 $43.23 $43.81 $42.03 62,995
2021-07-27 $43.23 $43.39 $42.97 $43.24 $41.49 49,418
2021-07-26 $43.11 $43.61 $43.03 $43.55 $41.78 49,775
2021-07-23 $43.33 $43.33 $42.99 $43.16 $41.41 27,417
2021-07-22 $43.36 $43.88 $43.17 $43.35 $41.59 87,794
2021-07-21 $42.65 $43.03 $42.65 $43.03 $41.28 35,884
2021-07-20 $42.11 $42.60 $42.08 $42.51 $40.79 21,035
2021-07-19 $42.36 $42.36 $41.97 $42.19 $40.48 116,876
2021-07-16 $43.48 $43.48 $43.00 $43.15 $41.40 71,241
2021-07-15 $43.60 $43.68 $43.42 $43.51 $41.74 23,481
2021-07-14 $44.19 $44.19 $43.88 $43.93 $42.15 28,235
2021-07-13 $43.99 $44.23 $43.89 $43.89 $42.11 156,530
2021-07-12 $43.84 $44.14 $43.81 $44.12 $42.33 548,102
2021-07-09 $43.88 $43.97 $43.80 $43.86 $42.08 35,459
2021-07-08 $43.39 $43.69 $43.26 $43.51 $41.74 113,855
2021-07-07 $44.30 $44.30 $43.83 $44.10 $42.31 106,709
2021-07-06 $44.87 $44.99 $43.99 $44.11 $42.32 109,480
2021-07-02 $44.65 $44.77 $44.48 $44.71 $42.90 35,377
2021-07-01 $44.74 $44.76 $44.26 $44.40 $42.60 73,065
2021-06-30 $44.02 $44.43 $44.02 $44.28 $42.48 43,019
2021-06-29 $44.06 $44.10 $43.80 $43.99 $42.21 61,377
2021-06-28 $44.83 $44.83 $44.58 $44.65 $42.84 23,698
2021-06-25 $44.70 $44.85 $44.53 $44.75 $42.93 29,616
2021-06-24 $44.33 $44.63 $44.30 $44.46 $42.66 49,311
2021-06-23 $44.53 $44.66 $44.32 $44.37 $42.57 30,594
2021-06-22 $43.96 $44.38 $43.96 $44.29 $42.49 58,634
2021-06-21 $43.73 $44.02 $43.67 $44.00 $42.21 43,153
2021-06-18 $44.01 $44.19 $43.91 $43.92 $42.14 111,380
2021-06-17 $44.67 $44.71 $44.09 $44.27 $42.47 135,141
2021-06-16 $44.80 $45.04 $44.10 $44.42 $42.62 70,675
2021-06-15 $44.78 $44.78 $44.38 $44.50 $42.69 81,983
2021-06-14 $44.97 $45.12 $44.81 $44.94 $43.12 191,564
2021-06-11 $45.10 $45.10 $44.68 $44.89 $43.07 146,158
2021-06-10 $44.77 $44.98 $44.69 $44.93 $43.11 69,494
2021-06-09 $45.13 $45.34 $45.09 $45.11 $42.73 86,000
2021-06-08 $44.98 $45.01 $44.75 $44.99 $42.62 137,657
2021-06-07 $44.58 $44.86 $44.46 $44.80 $42.44 174,287
2021-06-04 $44.54 $44.73 $44.50 $44.64 $42.29 45,473
2021-06-03 $44.10 $44.30 $43.90 $44.30 $41.96 112,098
2021-06-02 $43.87 $44.44 $43.84 $44.36 $42.02 101,175
2021-06-01 $43.83 $44.00 $43.57 $43.68 $41.38 204,456
2021-05-28 $43.11 $43.31 $43.03 $43.22 $40.94 85,003
2021-05-27 $42.94 $43.14 $42.93 $43.11 $40.84 368,094
2021-05-26 $42.65 $42.87 $42.59 $42.82 $40.56 140,380
2021-05-25 $42.59 $42.64 $42.36 $42.49 $40.25 197,537
2021-05-24 $42.00 $42.23 $41.92 $42.06 $39.84 196,725
2021-05-21 $42.27 $42.42 $41.90 $41.98 $39.77 110,384
2021-05-20 $41.85 $42.03 $41.79 $41.95 $39.74 161,261
2021-05-19 $41.96 $42.22 $41.61 $42.00 $39.79 107,869
2021-05-18 $42.31 $42.72 $42.26 $42.63 $40.38 268,652
2021-05-17 $41.60 $41.97 $41.52 $41.97 $39.76 94,496
2021-05-14 $41.82 $41.82 $41.58 $41.77 $39.57 175,983
2021-05-13 $41.39 $41.79 $41.38 $41.72 $39.52 105,251
2021-05-12 $41.45 $41.67 $41.30 $41.37 $39.19 111,068
2021-05-11 $41.40 $41.87 $41.40 $41.76 $39.56 223,986
2021-05-10 $42.10 $42.13 $41.65 $41.69 $39.49 122,974
2021-05-07 $41.68 $42.15 $41.68 $42.05 $39.83 325,144
2021-05-06 $41.08 $41.54 $41.04 $41.49 $39.30 414,881
2021-05-05 $40.47 $40.89 $40.47 $40.65 $38.51 265,200
2021-05-04 $39.96 $40.23 $39.75 $40.10 $37.99 273,974
2021-05-03 $39.68 $40.23 $39.52 $39.73 $37.64 79,836
2021-04-30 $39.40 $39.75 $39.35 $39.45 $37.37 84,755
2021-04-29 $40.26 $40.48 $39.81 $40.19 $38.07 151,658
2021-04-28 $40.01 $40.49 $39.93 $40.34 $38.21 142,665
2021-04-27 $40.16 $40.28 $40.12 $40.20 $38.08 43,787
2021-04-26 $40.27 $40.50 $40.27 $40.31 $38.19 72,452
2021-04-23 $40.15 $40.35 $40.11 $40.29 $38.17 165,331
2021-04-22 $39.85 $40.14 $39.59 $39.86 $37.76 192,736
2021-04-21 $38.90 $39.31 $38.68 $39.25 $37.18 199,953
2021-04-20 $38.91 $38.98 $38.56 $38.80 $36.75 227,118
2021-04-19 $39.42 $39.65 $39.09 $39.19 $37.12 136,308
2021-04-16 $39.54 $39.90 $39.45 $39.82 $37.72 271,028
2021-04-15 $38.99 $39.24 $38.86 $39.12 $37.06 146,134
2021-04-14 $39.18 $39.57 $39.12 $39.32 $37.25 173,200
2021-04-13 $38.16 $39.12 $38.09 $38.96 $36.91 321,261
2021-04-12 $38.18 $38.19 $37.93 $38.13 $36.12 243,595
2021-04-09 $37.73 $37.85 $37.71 $37.75 $35.76 72,277
2021-04-08 $38.29 $38.47 $38.10 $38.27 $36.25 261,693
2021-04-07 $38.03 $38.31 $37.79 $38.11 $36.10 135,212
2021-04-06 $38.22 $38.26 $38.04 $38.08 $36.07 135,947
2021-04-05 $39.00 $39.00 $38.72 $38.77 $36.73 247,676
2021-04-01 $39.37 $39.46 $38.89 $39.05 $36.99 301,389
2021-03-31 $39.27 $39.51 $39.27 $39.46 $37.38 203,316
2021-03-30 $39.08 $39.08 $38.83 $38.99 $36.93 108,286
2021-03-29 $39.15 $39.43 $39.00 $39.29 $37.22 65,566
2021-03-26 $38.83 $39.37 $38.73 $39.37 $37.29 110,696
2021-03-25 $38.12 $38.42 $37.81 $38.37 $36.35 221,716
2021-03-24 $38.26 $38.70 $38.07 $38.13 $36.12 165,475
2021-03-23 $38.45 $38.60 $37.86 $37.97 $35.97 98,587
2021-03-22 $39.34 $39.44 $39.06 $39.09 $37.03 58,527
2021-03-19 $39.40 $39.72 $39.27 $39.53 $37.45 51,792
2021-03-18 $39.92 $40.01 $39.04 $39.18 $37.11 174,174
2021-03-17 $40.33 $40.72 $39.83 $40.41 $38.28 299,024
2021-03-16 $41.23 $41.50 $41.16 $41.33 $39.15 102,305
2021-03-15 $41.07 $41.56 $41.02 $41.56 $39.37 108,743
2021-03-12 $40.47 $40.82 $40.35 $40.72 $38.57 228,991
2021-03-11 $39.91 $40.49 $39.91 $40.46 $38.33 175,915
2021-03-10 $39.77 $39.78 $39.39 $39.64 $37.55 99,353
2021-03-09 $39.55 $39.86 $39.55 $39.77 $37.67 253,048
2021-03-08 $38.83 $38.98 $38.35 $38.54 $36.51 268,679
2021-03-05 $38.91 $39.10 $38.46 $39.04 $36.98 364,219
2021-03-04 $38.92 $39.43 $37.72 $37.84 $35.85 270,281
2021-03-03 $38.71 $38.99 $38.57 $38.57 $36.54 357,777
2021-03-02 $38.72 $38.92 $38.58 $38.68 $36.64 158,434
2021-03-01 $38.24 $38.55 $38.16 $38.34 $36.32 184,019
2021-02-26 $37.77 $37.83 $37.34 $37.49 $35.51 176,407
2021-02-25 $38.68 $38.94 $37.73 $37.77 $35.78 239,596
2021-02-24 $38.37 $38.94 $38.37 $38.81 $36.76 104,579
2021-02-23 $38.44 $38.80 $38.00 $38.59 $36.56 274,546
2021-02-22 $38.47 $38.84 $38.33 $38.42 $36.39 145,063
2021-02-19 $38.71 $39.00 $38.62 $38.79 $36.75 163,722
2021-02-18 $38.73 $38.73 $38.21 $38.52 $36.49 188,325
2021-02-17 $38.96 $39.30 $38.66 $39.19 $37.12 109,537
2021-02-16 $39.50 $39.84 $39.50 $39.73 $37.64 216,245
2021-02-12 $38.35 $39.21 $38.30 $39.18 $37.11 89,624
2021-02-11 $38.79 $38.92 $38.58 $38.66 $36.62 125,401
2021-02-10 $39.02 $39.02 $38.40 $38.70 $36.66 169,952
2021-02-09 $38.81 $39.13 $38.69 $38.95 $36.90 173,554
2021-02-08 $38.69 $39.04 $38.69 $39.04 $36.98 168,681
2021-02-05 $38.17 $38.48 $38.06 $38.47 $36.44 239,180
2021-02-04 $37.70 $37.79 $37.34 $37.79 $35.80 188,558
2021-02-03 $37.09 $37.33 $37.09 $37.25 $35.29 61,506
2021-02-02 $37.57 $37.65 $36.96 $36.98 $35.03 117,157
2021-02-01 $36.69 $37.07 $36.41 $36.62 $34.69 165,923
2021-01-29 $36.84 $36.84 $36.26 $36.30 $34.39 180,892
2021-01-28 $37.15 $37.40 $37.10 $37.16 $35.20 82,554
2021-01-27 $37.44 $37.59 $37.13 $37.25 $35.29 188,107
2021-01-26 $38.07 $38.24 $37.99 $38.22 $36.21 66,447
2021-01-25 $37.97 $38.11 $37.57 $38.00 $36.00 211,126
2021-01-22 $38.19 $38.40 $38.00 $38.06 $36.05 140,320
2021-01-21 $39.36 $39.41 $38.96 $39.13 $37.07 196,069
2021-01-20 $40.15 $40.15 $39.85 $39.93 $37.83 120,723
2021-01-19 $39.81 $39.84 $39.40 $39.61 $37.52 308,895
2021-01-15 $40.14 $40.22 $39.65 $39.78 $37.68 115,855
2021-01-14 $40.57 $40.75 $40.48 $40.66 $38.52 153,007
2021-01-13 $40.01 $40.23 $39.82 $40.07 $37.96 215,223
2021-01-12 $39.85 $40.38 $39.75 $40.28 $38.16 171,857
2021-01-11 $39.35 $39.85 $39.31 $39.69 $37.60 182,711
2021-01-08 $39.86 $40.06 $39.44 $39.90 $37.80 319,935
2021-01-07 $39.32 $39.35 $38.85 $39.21 $37.14 351,639
2021-01-06 $38.72 $39.14 $38.54 $38.81 $36.76 258,154
2021-01-05 $38.10 $39.00 $38.09 $38.87 $36.82 210,201
2021-01-04 $38.79 $38.81 $37.95 $38.05 $36.04 306,428
2020-12-31 $37.26 $37.58 $36.85 $37.29 $35.32 143,643
2020-12-30 $37.42 $37.73 $37.31 $37.52 $35.54 90,193
2020-12-29 $37.85 $37.87 $37.47 $37.52 $35.54 79,520
2020-12-28 $37.55 $37.72 $37.46 $37.58 $35.60 108,032
2020-12-24 $37.10 $37.23 $37.07 $37.23 $35.27 39,008
2020-12-23 $36.79 $37.06 $36.68 $36.71 $34.77 206,599
2020-12-22 $36.54 $36.56 $36.12 $36.19 $34.28 105,827
2020-12-21 $36.11 $36.61 $36.00 $36.48 $34.56 117,950
2020-12-18 $37.91 $37.91 $37.70 $37.91 $35.91 253,115
2020-12-17 $38.25 $38.43 $38.16 $38.39 $36.37 200,496
2020-12-16 $37.57 $37.73 $37.33 $37.66 $35.67 129,608
2020-12-15 $37.45 $37.72 $37.28 $37.70 $35.71 491,309
2020-12-14 $38.34 $38.34 $37.21 $37.21 $35.25 322,021
2020-12-11 $39.12 $39.33 $39.10 $39.32 $36.00 88,331
2020-12-10 $38.20 $39.06 $38.20 $39.00 $35.71 129,674
2020-12-09 $38.15 $38.25 $37.60 $37.82 $34.62 144,190
2020-12-08 $37.76 $37.91 $37.66 $37.83 $34.63 102,978
2020-12-07 $37.69 $38.01 $37.67 $37.75 $34.56 259,219
2020-12-04 $37.37 $37.65 $37.37 $37.58 $34.41 170,394
2020-12-03 $36.85 $37.12 $36.73 $36.93 $33.81 184,928
2020-12-02 $36.64 $37.18 $36.63 $37.08 $33.95 94,163
2020-12-01 $36.44 $36.54 $36.30 $36.42 $33.34 359,409
2020-11-30 $35.85 $35.85 $35.34 $35.58 $32.57 160,876
2020-11-27 $36.39 $36.52 $36.24 $36.42 $33.34 80,938
2020-11-25 $36.19 $36.74 $36.16 $36.74 $33.64 310,486
2020-11-24 $35.78 $36.35 $35.71 $36.31 $33.24 138,953
2020-11-23 $35.62 $35.62 $35.05 $35.41 $32.42 63,522
2020-11-20 $35.30 $35.35 $35.24 $35.34 $32.35 28,004
2020-11-19 $35.14 $35.40 $35.14 $35.30 $32.32 83,642
2020-11-18 $35.88 $36.10 $35.54 $35.58 $32.57 824,248
2020-11-17 $35.19 $35.49 $35.11 $35.27 $32.29 120,521
2020-11-16 $35.50 $35.94 $35.48 $35.91 $32.88 119,486
2020-11-13 $34.41 $34.76 $34.30 $34.76 $31.82 40,355
2020-11-12 $34.65 $34.78 $34.25 $34.25 $31.36 98,677
2020-11-11 $34.74 $34.85 $34.41 $34.50 $31.59 436,690
2020-11-10 $34.60 $34.82 $34.54 $34.69 $31.76 102,538
2020-11-09 $34.46 $34.75 $34.25 $34.30 $31.40 379,996
2020-11-06 $32.85 $33.04 $32.70 $32.93 $30.15 94,606
2020-11-05 $32.43 $32.93 $32.43 $32.78 $30.01 104,959
2020-11-04 $31.66 $32.54 $31.63 $32.41 $29.67 112,196
2020-11-03 $31.00 $31.18 $30.83 $31.01 $28.39 248,487
2020-11-02 $29.83 $30.25 $29.82 $30.23 $27.68 286,934
2020-10-30 $30.09 $30.12 $29.64 $29.77 $27.25 63,940
2020-10-29 $29.79 $30.45 $29.66 $30.34 $27.78 68,544
2020-10-28 $30.20 $30.29 $29.90 $29.94 $27.41 134,857
2020-10-27 $31.97 $31.97 $31.52 $31.58 $28.91 37,388
2020-10-26 $32.46 $32.54 $31.85 $32.17 $29.45 74,488
2020-10-23 $32.59 $32.85 $32.57 $32.83 $30.06 88,677
2020-10-22 $32.41 $32.48 $32.17 $32.40 $29.66 89,505
2020-10-21 $31.99 $32.27 $31.94 $32.02 $29.31 155,194
2020-10-20 $31.84 $32.15 $31.81 $32.03 $29.32 58,893
2020-10-19 $31.69 $31.82 $31.48 $31.52 $28.86 54,853
2020-10-16 $31.88 $31.88 $31.59 $31.61 $28.94 92,209
2020-10-15 $31.75 $31.80 $31.55 $31.75 $29.07 87,552
2020-10-14 $32.52 $32.52 $32.29 $32.32 $29.59 88,976
2020-10-13 $32.52 $32.52 $32.20 $32.27 $29.54 117,265
2020-10-12 $32.59 $32.74 $32.55 $32.63 $29.87 280,253
2020-10-09 $32.48 $32.65 $32.45 $32.48 $29.74 132,151
2020-10-08 $32.34 $32.50 $32.24 $32.39 $29.65 100,573
2020-10-07 $32.10 $32.22 $31.93 $32.06 $29.35 234,050
2020-10-06 $32.61 $32.81 $32.31 $32.36 $29.63 87,938
2020-10-05 $32.05 $32.41 $32.05 $32.41 $29.67 203,586
2020-10-02 $31.89 $32.06 $31.82 $31.95 $29.25 132,531
2020-10-01 $32.46 $32.48 $32.21 $32.34 $29.61 112,324
2020-09-30 $32.18 $32.60 $32.18 $32.46 $29.72 64,541
2020-09-29 $32.06 $32.22 $31.73 $32.07 $29.36 58,014
2020-09-28 $32.35 $32.35 $31.97 $32.21 $29.49 213,907
2020-09-25 $32.23 $32.37 $31.89 $32.27 $29.54 255,026
2020-09-24 $32.56 $32.88 $32.39 $32.57 $29.82 405,501
2020-09-23 $33.17 $33.30 $32.53 $32.56 $29.81 137,949
2020-09-22 $33.34 $33.34 $32.86 $33.21 $30.40 231,599
2020-09-21 $32.85 $32.94 $32.46 $32.89 $30.11 277,624
2020-09-18 $34.31 $34.31 $33.74 $33.77 $30.92 98,962
2020-09-17 $34.32 $34.56 $34.07 $34.50 $31.59 174,323
2020-09-16 $34.50 $34.85 $34.42 $34.57 $31.65 283,591
2020-09-15 $34.51 $34.77 $34.51 $34.56 $31.64 132,825
2020-09-14 $33.77 $34.06 $33.77 $33.93 $31.06 80,211
2020-09-11 $33.76 $33.96 $33.54 $33.62 $30.78 412,780
2020-09-10 $33.58 $33.77 $33.24 $33.29 $30.48 231,599
2020-09-09 $33.16 $33.40 $33.11 $33.31 $30.50 407,923
2020-09-08 $32.92 $33.07 $32.68 $32.83 $30.06 241,109
2020-09-04 $33.83 $34.17 $33.63 $34.07 $31.19 145,515
2020-09-03 $34.03 $34.16 $33.59 $33.78 $30.93 212,057
2020-09-02 $35.16 $35.16 $33.92 $34.28 $31.38 322,729
2020-09-01 $35.25 $35.50 $35.08 $35.20 $32.23 613,593
2020-08-31 $35.26 $35.26 $34.75 $35.12 $32.15 504,980
2020-08-28 $35.31 $35.37 $35.08 $35.28 $32.30 105,507
2020-08-27 $35.49 $35.49 $35.03 $35.17 $32.20 111,965
2020-08-26 $35.10 $35.50 $35.06 $35.34 $32.35 460,392
2020-08-25 $35.55 $35.55 $35.10 $35.32 $32.34 208,651
2020-08-24 $35.78 $35.84 $35.61 $35.75 $32.73 69,604
2020-08-21 $35.13 $35.35 $35.05 $35.32 $32.34 152,360
2020-08-20 $35.92 $36.08 $35.61 $35.97 $32.93 87,428
2020-08-19 $37.06 $37.12 $36.61 $36.64 $33.54 83,172
2020-08-18 $37.00 $37.14 $36.81 $37.00 $33.87 74,008
2020-08-17 $36.80 $36.91 $36.68 $36.81 $33.70 107,284
2020-08-14 $37.02 $37.31 $37.02 $37.24 $34.09 222,238
2020-08-13 $36.81 $37.37 $36.76 $37.27 $34.12 207,632
2020-08-12 $36.40 $36.90 $36.32 $36.76 $33.65 228,598
2020-08-11 $36.40 $36.60 $35.95 $36.04 $33.00 141,802
2020-08-10 $35.77 $35.99 $35.65 $35.89 $32.86 92,903
2020-08-07 $35.74 $35.75 $35.46 $35.61 $32.60 84,600
2020-08-06 $36.04 $36.14 $35.91 $36.11 $33.06 138,319
2020-08-05 $36.00 $36.45 $35.90 $36.26 $33.20 159,516
2020-08-04 $35.05 $35.46 $34.95 $35.39 $32.40 728,377
2020-08-03 $35.03 $35.28 $35.02 $35.27 $32.29 156,546
2020-07-31 $34.77 $34.79 $34.47 $34.79 $31.85 138,734
2020-07-30 $35.02 $35.02 $34.50 $34.92 $31.97 91,878
2020-07-29 $35.59 $35.82 $35.47 $35.71 $32.69 156,088
2020-07-28 $35.32 $35.40 $35.14 $35.17 $32.20 186,708
2020-07-27 $35.59 $35.97 $35.57 $35.91 $32.88 163,150
2020-07-24 $35.08 $35.43 $35.05 $35.37 $32.38 98,916
2020-07-23 $35.38 $35.46 $34.92 $35.14 $32.17 213,549
2020-07-22 $35.43 $35.50 $35.23 $35.37 $32.38 124,487
2020-07-21 $35.28 $35.35 $35.04 $35.04 $32.08 104,168
2020-07-20 $34.50 $34.71 $34.39 $34.71 $31.78 39,575
2020-07-17 $34.10 $34.10 $33.85 $34.00 $31.13 279,018
2020-07-16 $34.19 $34.30 $34.04 $34.10 $31.22 30,953
2020-07-15 $34.21 $34.40 $34.10 $34.32 $31.42 80,539
2020-07-14 $33.41 $34.03 $33.41 $33.94 $31.07 315,432
2020-07-13 $34.53 $34.55 $33.76 $33.79 $30.94 207,964
2020-07-10 $34.51 $34.88 $34.39 $34.73 $31.80 121,813
2020-07-09 $34.82 $34.89 $34.33 $34.61 $31.69 288,477
2020-07-08 $34.38 $34.72 $34.33 $34.69 $31.76 618,435
2020-07-07 $34.42 $34.65 $34.12 $34.12 $31.24 214,661
2020-07-06 $34.40 $34.64 $34.13 $34.28 $31.38 177,803
2020-07-02 $34.37 $34.56 $34.27 $34.29 $31.39 109,948
2020-07-01 $33.56 $33.89 $33.56 $33.80 $30.94 204,100
2020-06-30 $33.70 $33.79 $33.24 $33.47 $30.64 281,675
2020-06-29 $34.17 $34.37 $33.94 $34.34 $31.44 90,970
2020-06-26 $34.64 $34.64 $33.99 $34.14 $31.26 66,273
2020-06-25 $34.47 $34.93 $34.42 $34.93 $31.98 175,774
2020-06-24 $34.95 $35.19 $34.15 $34.27 $31.37 167,083
2020-06-23 $35.33 $35.50 $34.85 $34.94 $31.99 200,844
2020-06-22 $34.64 $35.00 $34.60 $34.86 $31.91 67,881
2020-06-19 $34.82 $34.82 $33.92 $34.05 $31.17 153,148
2020-06-18 $34.04 $34.31 $33.90 $33.99 $31.12 156,802
2020-06-17 $34.48 $34.54 $34.01 $34.12 $31.24 100,510
2020-06-16 $34.92 $35.01 $34.27 $34.48 $31.57 176,018
2020-06-15 $33.50 $34.38 $33.20 $34.19 $31.30 369,201
2020-06-12 $34.84 $34.90 $33.93 $34.63 $31.40 817,674
2020-06-11 $34.99 $35.08 $33.98 $34.03 $30.86 254,454
2020-06-10 $35.89 $36.31 $35.56 $35.99 $32.64 129,625
2020-06-09 $35.82 $36.25 $35.68 $36.11 $32.74 78,398
2020-06-08 $36.25 $36.56 $35.83 $36.50 $33.10 203,322
2020-06-05 $36.16 $36.28 $35.85 $35.95 $32.60 342,054
2020-06-04 $35.42 $35.64 $35.02 $35.22 $31.94 509,141
2020-06-03 $36.19 $36.79 $36.15 $36.78 $33.35 252,693
2020-06-02 $35.57 $36.04 $35.48 $35.99 $32.64 357,235
2020-06-01 $34.64 $35.39 $34.51 $35.34 $32.05 146,951
2020-05-29 $33.81 $34.43 $33.71 $34.37 $31.17 380,199
2020-05-28 $34.47 $35.06 $34.26 $34.40 $31.19 161,824
2020-05-27 $33.82 $34.18 $33.41 $34.15 $30.97 246,296
2020-05-26 $34.41 $34.60 $33.78 $33.96 $30.79 172,880
2020-05-22 $33.16 $33.29 $32.95 $33.26 $30.16 51,411
2020-05-21 $33.88 $33.93 $33.28 $33.62 $30.49 75,467
2020-05-20 $33.85 $34.04 $33.70 $33.95 $30.79 87,748
2020-05-19 $32.79 $32.87 $32.53 $32.53 $29.50 81,147
2020-05-18 $32.16 $32.72 $32.16 $32.68 $29.63 123,417
2020-05-15 $31.02 $31.21 $30.92 $31.00 $28.11 48,693
2020-05-14 $30.33 $31.38 $30.26 $31.38 $28.45 191,764
2020-05-13 $31.34 $31.41 $30.45 $30.58 $27.73 259,328
2020-05-12 $31.57 $31.83 $31.15 $31.27 $28.36 98,365
2020-05-11 $31.21 $31.34 $30.87 $31.02 $28.13 116,948
2020-05-08 $31.45 $31.84 $31.33 $31.70 $28.75 190,426
2020-05-07 $31.40 $31.60 $30.82 $30.93 $28.05 234,976
2020-05-06 $31.31 $31.39 $30.84 $31.10 $28.20 68,163
2020-05-05 $31.45 $31.78 $31.45 $31.58 $28.64 89,396
2020-05-04 $30.64 $31.21 $30.52 $31.20 $28.29 123,232
2020-05-01 $30.64 $30.72 $30.02 $30.21 $27.39 101,417
2020-04-30 $31.57 $31.70 $30.59 $31.18 $28.27 138,334
2020-04-29 $31.76 $32.27 $31.75 $32.21 $29.21 78,425
2020-04-28 $31.49 $31.64 $30.63 $30.63 $27.77 449,658
2020-04-27 $30.41 $30.86 $30.34 $30.76 $27.89 80,508
2020-04-24 $30.78 $30.92 $30.18 $30.54 $27.69 34,866
2020-04-23 $30.75 $31.22 $30.25 $30.40 $27.57 151,474
2020-04-22 $29.65 $30.09 $29.64 $30.04 $27.24 109,194
2020-04-21 $28.00 $28.70 $27.85 $28.47 $25.82 267,737
2020-04-20 $29.56 $29.90 $29.11 $29.16 $26.44 219,818
2020-04-17 $30.31 $30.44 $30.00 $30.43 $27.59 159,515
2020-04-16 $30.36 $30.39 $29.38 $29.80 $27.02 346,163
2020-04-15 $29.69 $29.80 $29.19 $29.50 $26.75 465,022
2020-04-14 $31.91 $32.22 $31.34 $31.58 $28.64 167,607
2020-04-13 $31.57 $31.79 $31.38 $31.70 $28.75 111,909
2020-04-09 $32.16 $32.74 $31.01 $31.15 $28.25 320,797
2020-04-08 $30.77 $31.53 $30.73 $31.41 $28.48 182,156
2020-04-07 $30.96 $31.08 $30.00 $30.00 $27.20 281,679
2020-04-06 $30.16 $30.98 $30.01 $30.92 $28.04 318,545
2020-04-03 $29.67 $30.00 $29.28 $29.81 $27.03 410,079
2020-04-02 $27.77 $29.34 $27.50 $29.14 $26.42 486,572
2020-04-01 $27.50 $27.74 $27.15 $27.22 $24.68 131,790
2020-03-31 $27.72 $28.34 $27.49 $27.74 $25.15 218,971
2020-03-30 $26.79 $27.14 $26.41 $27.04 $24.52 833,606
2020-03-27 $26.90 $27.25 $26.41 $26.89 $24.38 360,856
2020-03-26 $27.83 $28.65 $27.83 $28.63 $25.96 484,410
2020-03-25 $27.19 $28.59 $26.29 $28.03 $25.42 474,527
2020-03-24 $27.05 $27.85 $26.74 $27.45 $24.89 1,032,576
2020-03-23 $25.00 $25.72 $24.74 $25.58 $23.20 302,111
2020-03-20 $26.07 $26.30 $24.83 $24.94 $22.62 250,100
2020-03-19 $23.96 $26.15 $23.48 $25.88 $23.47 554,598
2020-03-18 $23.23 $24.20 $22.00 $22.00 $19.95 1,091,508
2020-03-17 $25.75 $26.68 $25.22 $26.35 $23.89 653,995
2020-03-16 $25.30 $27.01 $25.05 $25.17 $22.82 376,742
2020-03-13 $28.46 $29.35 $27.11 $29.08 $26.37 714,061
2020-03-12 $26.69 $27.67 $25.66 $26.01 $23.59 479,608
2020-03-11 $30.19 $30.29 $28.95 $29.33 $26.60 486,804
2020-03-10 $30.95 $31.55 $29.75 $31.22 $28.31 411,255
2020-03-09 $28.52 $29.42 $27.06 $27.06 $24.54 470,979
2020-03-06 $34.61 $34.71 $34.06 $34.24 $31.05 892,280
2020-03-05 $36.39 $36.50 $35.27 $35.37 $32.07 300,314
2020-03-04 $37.14 $37.30 $36.67 $37.23 $33.76 374,837
2020-03-03 $36.81 $37.39 $35.53 $35.95 $32.60 432,918
2020-03-02 $36.17 $36.75 $35.43 $36.73 $33.31 316,390
2020-02-28 $35.63 $36.38 $35.26 $36.31 $32.93 444,994
2020-02-27 $38.45 $38.77 $37.84 $37.94 $34.40 414,838
2020-02-26 $39.63 $40.23 $39.28 $39.35 $35.68 783,632
2020-02-25 $40.39 $40.39 $39.20 $39.36 $35.69 648,844
2020-02-24 $40.00 $40.30 $39.60 $39.74 $36.04 142,045
2020-02-21 $41.68 $42.06 $41.51 $41.92 $38.01 179,075
2020-02-20 $42.33 $42.33 $41.63 $41.85 $37.95 262,443
2020-02-19 $42.16 $42.34 $42.16 $42.22 $38.28 78,467
2020-02-18 $41.64 $41.91 $41.35 $41.64 $37.76 175,385
2020-02-14 $42.06 $42.06 $41.74 $41.94 $38.03 135,657
2020-02-13 $42.23 $42.29 $41.92 $41.99 $38.08 148,610
2020-02-12 $42.45 $42.69 $42.41 $42.68 $38.70 403,078
2020-02-11 $42.09 $42.22 $41.84 $41.87 $37.97 148,507
2020-02-10 $40.90 $41.18 $40.80 $41.10 $37.27 92,116
2020-02-07 $41.39 $41.61 $41.10 $41.35 $37.50 153,303
2020-02-06 $42.19 $42.35 $41.99 $42.20 $38.27 452,425
2020-02-05 $43.02 $43.06 $42.68 $42.89 $38.89 122,789
2020-02-04 $42.25 $42.56 $42.25 $42.27 $38.33 323,516
2020-02-03 $41.65 $42.03 $41.49 $41.62 $37.74 456,721
2020-01-31 $42.09 $42.31 $41.45 $41.57 $37.69 513,347
2020-01-30 $42.56 $42.76 $42.24 $42.67 $38.69 301,398
2020-01-29 $43.37 $43.47 $43.06 $43.41 $39.36 140,780
2020-01-28 $42.95 $43.35 $42.86 $43.27 $39.24 198,427
2020-01-27 $42.74 $42.88 $42.35 $42.58 $38.61 270,285
2020-01-24 $44.31 $44.31 $43.83 $43.96 $39.86 79,845
2020-01-23 $44.25 $44.30 $43.84 $44.17 $40.05 144,802
2020-01-22 $44.80 $44.80 $44.48 $44.61 $40.45 209,433
2020-01-21 $45.03 $45.26 $44.92 $45.03 $40.83 147,451
2020-01-17 $45.25 $45.27 $45.08 $45.27 $41.05 313,142
2020-01-16 $44.56 $44.75 $44.48 $44.71 $40.54 214,040
2020-01-15 $44.32 $44.67 $44.26 $44.41 $40.27 220,482
2020-01-14 $44.66 $44.69 $44.14 $44.28 $40.15 356,065
2020-01-13 $44.64 $45.20 $44.53 $45.20 $40.99 97,070
2020-01-10 $44.40 $44.60 $44.38 $44.56 $40.41 176,553
2020-01-09 $44.36 $44.45 $44.14 $44.23 $40.11 109,780
2020-01-08 $43.93 $44.44 $43.79 $44.25 $40.13 245,118
2020-01-07 $43.57 $43.71 $43.41 $43.45 $39.40 127,507
2020-01-06 $43.12 $43.62 $43.01 $43.58 $39.52 246,966
2020-01-03 $43.03 $43.37 $42.93 $42.94 $38.94 382,273
2020-01-02 $43.19 $44.07 $43.15 $43.87 $39.78 494,567
2019-12-31 $42.67 $42.85 $42.57 $42.66 $38.68 139,787
2019-12-30 $42.85 $42.91 $42.61 $42.63 $38.66 105,059
2019-12-27 $42.88 $42.96 $42.73 $42.89 $38.89 50,548
2019-12-26 $42.24 $42.48 $42.23 $42.44 $38.48 52,359
2019-12-24 $42.22 $42.42 $42.22 $42.35 $38.40 101,330
2019-12-23 $42.03 $42.15 $41.97 $42.11 $38.18 117,253
2019-12-20 $42.00 $42.08 $41.79 $41.93 $38.02 253,643
2019-12-19 $41.67 $41.85 $41.61 $41.82 $37.92 161,923
2019-12-18 $41.76 $41.76 $41.54 $41.71 $37.82 249,743
2019-12-17 $41.40 $41.70 $41.40 $41.68 $37.79 146,432
2019-12-16 $41.64 $41.66 $41.47 $41.50 $37.63 175,346
2019-12-13 $43.50 $43.87 $43.44 $43.61 $37.30 276,362
2019-12-12 $43.27 $43.72 $43.26 $43.37 $37.10 183,057
2019-12-11 $42.50 $42.99 $42.49 $42.95 $36.74 199,332
2019-12-10 $42.17 $42.31 $42.05 $42.24 $36.13 126,796
2019-12-09 $42.29 $42.33 $42.14 $42.16 $36.06 91,581
2019-12-06 $41.74 $42.08 $41.74 $42.05 $35.97 136,750
2019-12-05 $41.48 $41.57 $41.37 $41.52 $35.51 575,361
2019-12-04 $41.43 $41.56 $41.38 $41.51 $35.51 125,237
2019-12-03 $41.18 $41.18 $40.89 $41.04 $35.10 633,865
2019-12-02 $41.76 $41.78 $41.42 $41.48 $35.48 142,727
2019-11-29 $41.65 $41.75 $41.48 $41.58 $35.57 168,911
2019-11-27 $41.78 $41.87 $41.66 $41.83 $35.78 320,836
2019-11-26 $41.83 $41.94 $41.69 $41.93 $35.86 208,372
2019-11-25 $42.20 $42.35 $42.16 $42.33 $36.21 194,197
2019-11-22 $42.34 $42.39 $42.06 $42.17 $36.07 126,849
2019-11-21 $42.20 $42.40 $42.15 $42.27 $36.16 385,520
2019-11-20 $41.97 $42.20 $41.86 $41.93 $35.86 1,433,136
2019-11-19 $42.31 $42.45 $42.10 $42.19 $36.09 123,471
2019-11-18 $42.06 $42.25 $41.93 $42.25 $36.14 171,340
2019-11-15 $42.39 $42.69 $42.29 $42.61 $36.45 143,741
2019-11-14 $41.89 $42.23 $41.76 $42.18 $36.08 120,911
2019-11-13 $42.02 $42.30 $41.99 $42.29 $36.17 65,229
2019-11-12 $42.65 $42.65 $42.21 $42.25 $36.14 194,219
2019-11-11 $42.77 $43.04 $42.68 $42.98 $36.76 58,275
2019-11-08 $43.16 $43.29 $42.82 $43.29 $37.03 178,080
2019-11-07 $43.76 $43.86 $43.55 $43.61 $37.30 491,174
2019-11-06 $43.20 $43.37 $42.84 $43.28 $37.02 129,230
2019-11-05 $43.03 $43.28 $42.86 $43.20 $36.95 178,720
2019-11-04 $43.29 $43.44 $43.27 $43.35 $37.08 109,882
2019-11-01 $42.37 $42.98 $42.37 $42.96 $36.75 205,124
2019-10-31 $42.10 $42.27 $41.60 $41.72 $35.69 150,347
2019-10-30 $41.99 $42.35 $41.88 $42.32 $36.20 258,966
2019-10-29 $41.61 $41.86 $41.53 $41.68 $35.65 69,963
2019-10-28 $41.89 $41.93 $41.42 $41.54 $35.53 117,572
2019-10-25 $41.59 $41.93 $41.55 $41.90 $35.84 108,091
2019-10-24 $41.37 $41.60 $41.31 $41.51 $35.51 161,086
2019-10-23 $40.70 $41.08 $40.70 $40.96 $35.04 71,245
2019-10-22 $40.47 $40.92 $40.47 $40.70 $34.81 43,792
2019-10-21 $40.11 $40.34 $40.10 $40.33 $34.50 198,892
2019-10-18 $39.95 $40.11 $39.86 $39.95 $34.17 133,988
2019-10-17 $39.82 $40.02 $39.82 $40.00 $34.21 55,057
2019-10-16 $39.63 $39.91 $39.63 $39.85 $34.09 459,232
2019-10-15 $38.92 $39.36 $38.92 $39.35 $33.66 74,162
2019-10-14 $39.04 $39.17 $38.96 $39.00 $33.36 38,683
2019-10-11 $39.30 $39.54 $39.25 $39.39 $33.69 218,810
2019-10-10 $38.53 $39.02 $38.53 $38.92 $33.29 174,048
2019-10-09 $38.43 $38.52 $38.31 $38.31 $32.77 82,875
2019-10-08 $38.22 $38.36 $38.06 $38.18 $32.66 128,954
2019-10-07 $38.55 $38.66 $38.44 $38.44 $32.88 69,551
2019-10-04 $38.53 $38.53 $38.29 $38.37 $32.82 106,623
2019-10-03 $38.02 $38.42 $37.92 $38.33 $32.79 289,633
2019-10-02 $38.59 $38.59 $38.09 $38.31 $32.77 97,725
2019-10-01 $39.12 $39.12 $38.61 $38.73 $33.13 156,148
2019-09-30 $39.01 $39.08 $38.85 $38.90 $33.27 162,649
2019-09-27 $39.37 $39.56 $38.95 $39.02 $33.38 210,595
2019-09-26 $39.79 $39.79 $39.48 $39.62 $33.89 96,538
2019-09-25 $39.25 $39.53 $39.07 $39.49 $33.78 267,550
2019-09-24 $40.12 $40.12 $39.35 $39.47 $33.76 355,609
2019-09-23 $39.82 $40.27 $39.79 $40.21 $34.39 193,861
2019-09-20 $40.02 $40.21 $39.92 $40.03 $34.24 354,766
2019-09-19 $40.38 $40.38 $40.09 $40.11 $34.31 196,095
2019-09-18 $40.24 $40.41 $39.83 $40.24 $34.42 145,948
2019-09-17 $40.56 $40.56 $40.10 $40.29 $34.46 231,605
2019-09-16 $40.45 $40.98 $40.40 $40.76 $34.86 359,517
2019-09-13 $39.84 $39.94 $39.74 $39.92 $34.15 222,261
2019-09-12 $39.59 $39.85 $39.42 $39.70 $33.96 76,362
2019-09-11 $39.50 $39.70 $39.29 $39.43 $33.73 258,133
2019-09-10 $39.06 $39.30 $38.95 $39.15 $33.49 210,239
2019-09-09 $39.07 $39.14 $38.97 $39.08 $33.43 562,887
2019-09-06 $39.01 $39.16 $38.92 $39.08 $33.43 321,985
2019-09-05 $39.02 $39.04 $38.75 $38.79 $33.18 224,243
2019-09-04 $38.60 $38.88 $38.58 $38.82 $33.20 193,744
2019-09-03 $37.80 $38.29 $37.80 $38.22 $32.69 357,032
2019-08-30 $37.78 $37.87 $37.55 $37.74 $32.28 164,705
2019-08-29 $37.28 $37.59 $37.20 $37.38 $31.97 154,485
2019-08-28 $36.81 $36.96 $36.68 $36.91 $31.57 47,858
2019-08-27 $36.66 $36.74 $36.38 $36.62 $31.32 316,153
2019-08-26 $36.91 $37.09 $36.79 $36.89 $31.55 168,029
2019-08-23 $36.96 $37.34 $36.55 $36.68 $31.37 300,591
2019-08-22 $37.26 $37.36 $37.12 $37.32 $31.92 82,637
2019-08-21 $37.16 $37.22 $36.96 $37.10 $31.73 992,186
2019-08-20 $36.52 $36.74 $36.37 $36.58 $31.29 185,786
2019-08-19 $36.01 $36.28 $35.91 $36.19 $30.96 175,627
2019-08-16 $36.10 $36.22 $35.87 $35.95 $30.75 427,471
2019-08-15 $36.28 $36.51 $36.15 $36.32 $31.07 514,685
2019-08-14 $36.78 $36.83 $36.35 $36.38 $31.12 194,068
2019-08-13 $37.08 $37.85 $37.08 $37.67 $32.22 138,286
2019-08-12 $37.44 $37.65 $37.32 $37.47 $32.05 144,669
2019-08-09 $37.52 $37.67 $37.36 $37.62 $32.18 155,419
2019-08-08 $37.80 $37.93 $37.76 $37.82 $32.35 123,745
2019-08-07 $37.21 $37.70 $37.10 $37.64 $32.20 295,107
2019-08-06 $37.48 $37.72 $37.43 $37.46 $32.04 255,246
2019-08-05 $37.22 $37.28 $36.81 $36.98 $31.63 248,402
2019-08-02 $37.76 $37.85 $37.32 $37.47 $32.05 428,014
2019-08-01 $38.73 $39.00 $38.11 $38.12 $32.61 407,688
2019-07-31 $39.39 $39.58 $38.53 $39.07 $33.42 647,599
2019-07-30 $39.35 $39.35 $39.11 $39.29 $33.61 179,194
2019-07-29 $39.37 $39.40 $39.17 $39.37 $33.68 100,624
2019-07-26 $39.39 $39.45 $39.12 $39.25 $33.57 194,943
2019-07-25 $39.29 $39.58 $38.94 $38.98 $33.34 226,868
2019-07-24 $38.98 $39.02 $38.72 $38.78 $33.17 170,397
2019-07-23 $39.01 $39.30 $38.94 $39.24 $33.56 391,148
2019-07-22 $39.24 $39.25 $38.91 $38.96 $33.32 190,428
2019-07-19 $39.63 $39.63 $39.16 $39.23 $33.56 241,150
2019-07-18 $39.39 $39.66 $39.27 $39.66 $33.92 549,744
2019-07-17 $39.66 $39.81 $39.40 $39.40 $33.70 178,372
2019-07-16 $39.55 $39.72 $39.34 $39.51 $33.79 268,501
2019-07-15 $40.01 $40.06 $39.74 $39.78 $34.03 261,538
2019-07-12 $39.69 $40.03 $39.68 $40.01 $34.22 151,194
2019-07-11 $40.11 $40.21 $39.90 $40.11 $34.31 223,138
2019-07-10 $40.38 $40.55 $40.36 $40.44 $34.59 197,756
2019-07-09 $40.06 $40.15 $39.87 $39.91 $34.14 686,227
2019-07-08 $40.08 $40.33 $39.96 $40.27 $34.45 256,363
2019-07-05 $40.01 $40.13 $39.92 $40.04 $34.25 352,086
2019-07-03 $39.95 $40.11 $39.89 $40.09 $34.29 268,857
2019-07-02 $39.88 $39.97 $39.71 $39.91 $34.14 315,216
2019-07-01 $40.25 $40.36 $39.88 $39.88 $34.11 411,505
2019-06-28 $39.71 $39.85 $39.26 $39.37 $33.68 239,372
2019-06-27 $39.79 $39.95 $39.58 $39.62 $33.89 144,817
2019-06-26 $39.50 $39.91 $39.50 $39.73 $33.98 670,720
2019-06-25 $39.39 $39.58 $39.21 $39.26 $33.58 328,673
2019-06-24 $39.62 $39.77 $39.46 $39.76 $34.01 144,988
2019-06-21 $39.16 $39.52 $39.08 $39.49 $33.78 327,912
2019-06-20 $39.67 $39.82 $39.56 $39.65 $33.91 311,808
2019-06-19 $38.52 $39.05 $38.48 $38.82 $33.20 349,576
2019-06-18 $38.29 $38.67 $38.29 $38.64 $33.05 213,420
2019-06-17 $38.20 $38.37 $38.00 $38.00 $32.50 205,100
2019-06-14 $38.72 $38.78 $38.53 $38.64 $32.50 281,604
2019-06-13 $38.51 $38.88 $38.41 $38.71 $32.56 223,114
2019-06-12 $38.45 $38.57 $38.09 $38.14 $32.08 133,437
2019-06-11 $38.53 $38.66 $38.39 $38.59 $32.46 234,566
2019-06-10 $37.98 $38.00 $37.83 $38.00 $31.96 283,290
2019-06-07 $37.76 $37.95 $37.66 $37.72 $31.73 190,071
2019-06-06 $37.53 $37.67 $37.44 $37.53 $31.57 222,714
2019-06-05 $37.23 $37.36 $37.03 $37.17 $31.26 159,282
2019-06-04 $37.31 $37.40 $36.98 $37.21 $31.30 552,513
2019-06-03 $37.30 $37.69 $37.25 $37.41 $31.46 604,408
2019-05-31 $36.31 $36.69 $36.20 $36.56 $30.75 363,449
2019-05-30 $36.53 $36.68 $36.47 $36.57 $30.76 754,638
2019-05-29 $36.09 $36.53 $35.89 $36.52 $30.72 567,433
2019-05-28 $36.31 $36.45 $35.91 $35.98 $30.26 465,130
2019-05-24 $36.49 $36.58 $36.22 $36.33 $30.56 276,019
2019-05-23 $36.24 $36.24 $35.98 $36.07 $30.34 355,416
2019-05-22 $36.66 $36.77 $36.56 $36.61 $30.79 289,797
2019-05-21 $36.06 $36.34 $36.06 $36.32 $30.55 345,375
2019-05-20 $35.60 $35.72 $35.51 $35.62 $29.96 126,934
2019-05-17 $35.61 $35.79 $35.48 $35.53 $29.88 244,440
2019-05-16 $35.76 $35.96 $35.51 $35.59 $29.93 227,566
2019-05-15 $35.22 $35.51 $35.16 $35.38 $29.76 279,792
2019-05-14 $35.17 $35.44 $35.09 $35.36 $29.74 289,045
2019-05-13 $34.54 $34.58 $34.30 $34.50 $29.02 595,362
2019-05-10 $34.69 $34.82 $34.41 $34.73 $29.21 413,470
2019-05-09 $34.47 $34.57 $34.03 $34.31 $28.86 619,465
2019-05-08 $35.25 $35.35 $35.00 $35.08 $29.51 371,181
2019-05-07 $35.37 $35.40 $34.98 $35.15 $29.56 375,992
2019-05-06 $35.28 $35.60 $35.24 $35.60 $29.94 386,883
2019-05-03 $35.50 $35.88 $35.50 $35.75 $30.07 100,499
2019-05-02 $35.40 $35.51 $35.17 $35.47 $29.83 281,434
2019-05-01 $35.67 $36.01 $35.24 $35.27 $29.66 286,890
2019-04-30 $35.67 $35.82 $35.51 $35.74 $30.06 305,615
2019-04-29 $35.75 $35.91 $35.64 $35.83 $30.14 140,694
2019-04-26 $35.64 $35.71 $35.51 $35.60 $29.94 193,167
2019-04-25 $35.80 $35.80 $35.61 $35.68 $30.01 364,744
2019-04-24 $36.30 $36.30 $35.87 $36.04 $30.31 194,588
2019-04-23 $36.54 $36.69 $36.47 $36.64 $30.82 129,209
2019-04-22 $36.46 $36.67 $36.41 $36.64 $30.82 205,546
2019-04-18 $36.01 $36.30 $35.93 $36.15 $30.41 190,766
2019-04-17 $36.22 $36.36 $36.02 $36.28 $30.51 225,942
2019-04-16 $35.70 $36.20 $35.63 $36.08 $30.35 209,187
2019-04-15 $35.83 $35.85 $35.54 $35.80 $30.11 191,903
2019-04-12 $35.96 $35.99 $35.74 $35.79 $30.10 219,494
2019-04-11 $35.93 $35.98 $35.63 $35.72 $30.04 454,153
2019-04-10 $36.20 $36.44 $36.18 $36.34 $30.56 403,903
2019-04-09 $35.93 $35.99 $35.76 $35.89 $30.19 150,266
2019-04-08 $35.57 $35.94 $35.53 $35.94 $30.23 283,831
2019-04-05 $35.26 $35.48 $35.25 $35.43 $29.80 264,181
2019-04-04 $35.05 $35.32 $35.04 $35.12 $29.54 868,204
2019-04-03 $35.38 $35.47 $35.07 $35.20 $29.61 350,198
2019-04-02 $35.07 $35.41 $35.04 $35.34 $29.72 146,127
2019-04-01 $34.99 $35.27 $34.85 $35.25 $29.65 331,395
2019-03-29 $35.01 $35.01 $34.30 $34.49 $29.01 370,244
2019-03-28 $34.72 $34.90 $34.63 $34.82 $29.29 136,863
2019-03-27 $34.98 $35.08 $34.68 $34.75 $29.23 130,993
2019-03-26 $35.47 $35.49 $35.16 $35.27 $29.66 140,970
2019-03-25 $35.03 $35.36 $34.95 $35.32 $29.71 329,386
2019-03-22 $35.21 $35.25 $34.65 $34.72 $29.20 523,411
2019-03-21 $35.65 $35.78 $35.53 $35.72 $30.04 249,781
2019-03-20 $35.22 $35.98 $35.17 $35.75 $30.07 837,155
2019-03-19 $35.28 $35.37 $35.00 $35.29 $29.68 338,787
2019-03-18 $34.94 $35.29 $34.90 $35.28 $29.67 364,528
2019-03-15 $34.06 $34.59 $34.06 $34.58 $29.08 282,042
2019-03-14 $34.13 $34.13 $33.93 $34.10 $28.68 122,144
2019-03-13 $34.13 $34.26 $34.00 $34.20 $28.76 180,717
2019-03-12 $33.96 $34.13 $33.93 $34.05 $28.64 133,082
2019-03-11 $33.76 $33.92 $33.69 $33.92 $28.53 147,141
2019-03-08 $33.50 $33.54 $33.09 $33.34 $28.04 413,900
2019-03-07 $34.21 $34.21 $33.69 $33.76 $28.39 206,563
2019-03-06 $34.35 $34.38 $34.13 $34.13 $28.71 291,588
2019-03-05 $33.98 $34.20 $33.92 $34.17 $28.74 238,849
2019-03-04 $34.18 $34.18 $33.76 $33.94 $28.55 277,876
2019-03-01 $34.16 $34.18 $33.86 $33.90 $28.51 334,746
2019-02-28 $34.23 $34.23 $33.99 $34.10 $28.68 292,988
2019-02-27 $34.42 $34.42 $34.07 $34.32 $28.87 300,666
2019-02-26 $34.22 $34.67 $34.22 $34.53 $29.04 236,167
2019-02-25 $34.50 $34.68 $34.33 $34.44 $28.97 418,946
2019-02-22 $34.31 $34.57 $34.27 $34.42 $28.95 121,927
2019-02-21 $34.31 $34.34 $33.97 $34.08 $28.66 301,052
2019-02-20 $34.28 $34.61 $34.22 $34.49 $29.01 329,753
2019-02-19 $33.68 $34.09 $33.67 $34.02 $28.61 230,258
2019-02-15 $33.83 $34.05 $33.70 $33.97 $28.57 510,485
2019-02-14 $33.11 $33.82 $33.04 $33.55 $28.22 1,441,012
2019-02-13 $34.30 $34.41 $33.40 $33.41 $28.10 510,169
2019-02-12 $35.00 $35.01 $34.51 $34.61 $29.11 328,237
2019-02-11 $34.57 $34.64 $34.45 $34.52 $29.03 182,209
2019-02-08 $34.41 $34.49 $34.21 $34.38 $28.92 231,309
2019-02-07 $34.62 $34.68 $34.29 $34.46 $28.98 961,587
2019-02-06 $35.20 $35.28 $34.85 $34.87 $29.33 187,733
2019-02-05 $35.24 $35.51 $35.23 $35.45 $29.82 359,221
2019-02-04 $34.99 $35.10 $34.89 $34.96 $29.40 774,509
2019-02-01 $35.08 $35.13 $34.89 $34.94 $29.39 735,235
2019-01-31 $35.04 $35.25 $34.93 $35.25 $29.65 964,264
2019-01-30 $34.50 $35.25 $34.44 $35.24 $29.64 648,098
2019-01-29 $34.14 $34.45 $34.14 $34.36 $28.90 171,769
2019-01-28 $34.05 $34.10 $33.86 $33.96 $28.56 298,941
2019-01-25 $34.26 $34.44 $34.22 $34.29 $28.84 182,427
2019-01-24 $34.05 $34.46 $34.05 $34.42 $28.95 256,952
2019-01-23 $34.21 $34.26 $33.99 $34.17 $28.74 122,747
2019-01-22 $33.72 $33.81 $33.55 $33.60 $28.26 280,569
2019-01-18 $33.73 $34.11 $33.73 $34.01 $28.61 313,191
2019-01-17 $33.24 $33.71 $33.24 $33.68 $28.33 100,679
2019-01-16 $33.26 $33.70 $33.26 $33.56 $28.23 236,044
2019-01-15 $32.97 $33.29 $32.96 $33.18 $27.91 555,209
2019-01-14 $33.03 $33.26 $32.93 $33.04 $27.79 257,595
2019-01-11 $33.11 $33.37 $33.04 $33.21 $27.93 222,368
2019-01-10 $32.80 $33.45 $32.80 $33.41 $28.10 259,387
2019-01-09 $32.62 $33.28 $32.62 $33.15 $27.88 671,266
2019-01-08 $32.33 $32.65 $32.27 $32.56 $27.39 291,214
2019-01-07 $32.32 $32.74 $32.19 $32.57 $27.39 345,921
2019-01-04 $31.84 $32.57 $31.84 $32.53 $27.36 678,792
2019-01-03 $31.44 $31.65 $31.18 $31.49 $26.49 189,935
2019-01-02 $30.60 $31.56 $30.60 $31.42 $26.43 365,869
2018-12-31 $31.09 $31.39 $30.69 $30.80 $25.91 487,524
2018-12-28 $30.83 $31.13 $30.57 $30.92 $26.01 298,647
2018-12-27 $30.47 $30.60 $30.04 $30.59 $25.73 167,410
2018-12-26 $30.25 $31.11 $30.05 $31.03 $26.10 268,947
2018-12-24 $30.69 $30.85 $30.52 $30.59 $25.73 199,435
2018-12-21 $31.00 $31.11 $30.58 $30.75 $25.86 243,009
2018-12-20 $31.19 $31.35 $30.75 $31.02 $26.09 343,458
2018-12-19 $31.28 $32.11 $30.94 $31.16 $26.21 487,192
2018-12-18 $31.67 $31.79 $31.22 $31.22 $26.26 390,592
2018-12-17 $33.31 $33.45 $32.96 $33.02 $26.60 180,094
2018-12-14 $33.46 $33.46 $33.11 $33.11 $26.67 363,070
2018-12-13 $33.56 $33.85 $33.49 $33.72 $27.16 422,988
2018-12-12 $33.61 $33.75 $33.48 $33.49 $26.97 296,424
2018-12-11 $34.04 $34.08 $33.56 $33.64 $27.09 176,255
2018-12-10 $33.91 $34.05 $33.58 $33.71 $27.15 262,897
2018-12-07 $34.52 $34.77 $34.19 $34.19 $27.54 228,577
2018-12-06 $33.68 $34.12 $33.40 $34.06 $27.43 429,511
2018-12-04 $34.34 $34.45 $33.80 $33.84 $27.26 233,391
2018-12-03 $34.47 $34.63 $34.31 $34.50 $27.79 496,874
2018-11-30 $33.46 $33.62 $33.29 $33.44 $26.93 414,740
2018-11-29 $34.03 $34.21 $33.83 $33.91 $27.31 353,217
2018-11-28 $33.07 $34.03 $32.96 $33.73 $27.17 481,937
2018-11-27 $32.73 $32.93 $32.47 $32.81 $26.43 222,825
2018-11-26 $32.17 $32.49 $32.15 $32.40 $26.10 252,192
2018-11-23 $33.32 $33.32 $33.04 $33.14 $26.69 115,632
2018-11-21 $33.57 $33.98 $33.52 $33.72 $27.16 142,505
2018-11-20 $33.35 $33.51 $32.87 $32.88 $26.48 248,132
2018-11-19 $33.87 $34.06 $33.70 $34.02 $27.40 400,499
2018-11-16 $33.94 $33.98 $33.60 $33.83 $27.25 268,230
2018-11-15 $33.70 $34.21 $33.70 $34.10 $27.47 168,566
2018-11-14 $33.31 $33.49 $33.10 $33.36 $26.87 254,170
2018-11-13 $33.32 $33.42 $32.68 $32.69 $26.33 268,948
2018-11-12 $33.54 $33.54 $33.10 $33.10 $26.66 184,288
2018-11-09 $33.54 $33.67 $33.36 $33.54 $27.01 1,567,341
2018-11-08 $34.66 $34.85 $34.05 $34.15 $27.51 176,345
2018-11-07 $34.74 $34.95 $34.74 $34.91 $28.12 101,477
2018-11-06 $34.56 $34.58 $34.33 $34.40 $27.71 379,345
2018-11-05 $34.26 $34.52 $34.21 $34.52 $27.80 123,110
2018-11-02 $33.96 $34.07 $33.73 $34.00 $27.38 304,767
2018-11-01 $33.66 $34.02 $33.52 $33.94 $27.34 299,478
2018-10-31 $33.46 $33.77 $33.40 $33.67 $27.12 435,363
2018-10-30 $32.75 $33.26 $32.64 $33.24 $26.77 257,154
2018-10-29 $33.09 $33.24 $32.53 $32.80 $26.42 302,394
2018-10-26 $32.72 $32.98 $32.50 $32.79 $26.41 408,453
2018-10-25 $33.06 $33.64 $33.06 $33.51 $26.99 398,692
2018-10-24 $33.73 $33.93 $33.17 $33.22 $26.76 290,846
2018-10-23 $33.11 $33.55 $32.90 $33.37 $26.88 225,028
2018-10-22 $33.71 $33.72 $33.15 $33.36 $26.87 292,499
2018-10-19 $33.78 $34.05 $33.50 $33.70 $27.14 374,465
2018-10-18 $33.89 $34.05 $33.61 $33.66 $27.11 426,935
2018-10-17 $34.47 $34.60 $34.22 $34.36 $27.67 264,837
2018-10-16 $34.19 $34.95 $34.07 $34.95 $28.15 321,713
2018-10-15 $34.05 $34.26 $33.84 $33.98 $27.37 299,648
2018-10-12 $34.01 $34.30 $33.68 $34.22 $27.56 385,525
2018-10-11 $33.43 $33.74 $33.10 $33.56 $27.03 1,159,442
2018-10-10 $34.31 $34.31 $33.32 $33.43 $26.93 331,356
2018-10-09 $34.38 $34.63 $34.26 $34.55 $27.83 251,886
2018-10-08 $34.09 $34.65 $34.02 $34.60 $27.87 145,689
2018-10-05 $34.45 $34.53 $34.19 $34.44 $27.74 173,103
2018-10-04 $34.73 $34.73 $34.01 $34.06 $27.43 563,005
2018-10-03 $35.48 $35.61 $35.08 $35.15 $28.31 205,908
2018-10-02 $35.17 $35.17 $34.80 $34.89 $28.10 195,938
2018-10-01 $35.09 $35.73 $35.01 $35.69 $28.75 186,612
2018-09-28 $34.93 $35.35 $34.93 $35.19 $28.34 341,129
2018-09-27 $34.96 $35.22 $34.81 $35.14 $28.30 233,360
2018-09-26 $34.26 $34.62 $34.15 $34.19 $27.54 201,440
2018-09-25 $34.52 $34.72 $34.52 $34.69 $27.94 248,210
2018-09-24 $34.17 $34.48 $34.13 $34.44 $27.74 271,633
2018-09-21 $33.66 $33.91 $33.55 $33.88 $27.29 89,677
2018-09-20 $33.91 $33.99 $33.63 $33.75 $27.18 263,820
2018-09-19 $33.61 $33.61 $33.35 $33.49 $26.97 300,351
2018-09-18 $33.06 $33.23 $33.03 $33.12 $26.68 227,600
2018-09-17 $32.49 $32.60 $32.44 $32.53 $26.20 125,179
2018-09-14 $32.27 $32.51 $32.18 $32.27 $25.99 202,162
2018-09-13 $32.32 $32.52 $31.88 $32.02 $25.79 273,223
2018-09-12 $31.44 $31.79 $31.41 $31.57 $25.43 465,301
2018-09-11 $30.78 $31.26 $30.69 $31.26 $25.18 171,103
2018-09-10 $30.78 $30.84 $30.66 $30.67 $24.70 368,253
2018-09-07 $31.02 $31.16 $30.76 $30.81 $24.82 392,620
2018-09-06 $31.48 $31.51 $31.07 $31.23 $25.15 312,148
2018-09-05 $31.81 $31.83 $31.60 $31.64 $25.48 238,446
2018-09-04 $31.87 $32.02 $31.74 $31.77 $25.59 351,444
2018-08-31 $32.00 $32.50 $31.95 $32.38 $26.08 293,727
2018-08-30 $32.08 $32.08 $31.61 $31.70 $25.53 342,331
2018-08-29 $32.02 $32.47 $32.02 $32.39 $26.09 178,374
2018-08-28 $32.25 $32.27 $31.82 $31.88 $25.68 333,491
2018-08-27 $32.01 $32.28 $31.97 $32.09 $25.85 451,165
2018-08-24 $31.29 $31.82 $31.27 $31.80 $25.61 732,874
2018-08-23 $31.52 $31.52 $30.89 $30.93 $24.91 431,459
2018-08-22 $31.61 $31.73 $31.26 $31.57 $25.43 329,613
2018-08-21 $31.68 $32.15 $31.67 $32.04 $25.81 240,527
2018-08-20 $31.65 $31.75 $31.57 $31.73 $25.56 172,294
2018-08-17 $31.38 $31.81 $31.16 $31.78 $25.60 84,810
2018-08-16 $31.46 $31.81 $31.41 $31.45 $25.33 266,345
2018-08-15 $31.49 $31.54 $31.10 $31.34 $25.24 1,919,107
2018-08-14 $31.92 $32.31 $31.85 $32.23 $25.96 342,389
2018-08-13 $31.47 $31.70 $31.10 $31.36 $25.26 509,361
2018-08-10 $31.67 $31.68 $31.11 $31.19 $25.12 698,175
2018-08-09 $32.51 $32.75 $32.45 $32.45 $26.14 201,353
2018-08-08 $33.27 $33.36 $32.55 $32.67 $26.31 657,725
2018-08-07 $34.18 $34.32 $34.05 $34.11 $27.47 87,398
2018-08-06 $33.88 $34.00 $33.74 $33.87 $27.28 197,046
2018-08-03 $34.08 $34.15 $33.98 $34.00 $27.38 379,553
2018-08-02 $34.36 $34.39 $33.90 $34.07 $27.44 251,877
2018-08-01 $34.69 $34.94 $34.62 $34.71 $27.96 131,921
2018-07-31 $34.92 $35.25 $34.87 $35.08 $28.25 460,671
2018-07-30 $34.67 $34.76 $34.50 $34.54 $27.82 325,213
2018-07-27 $34.26 $34.41 $34.02 $34.20 $27.55 117,930
2018-07-26 $34.22 $34.40 $34.18 $34.22 $27.56 695,846
2018-07-25 $34.09 $34.38 $33.97 $34.37 $27.68 173,026
2018-07-24 $34.08 $34.29 $33.47 $33.56 $27.03 239,103
2018-07-23 $33.80 $33.84 $33.53 $33.61 $27.07 125,886
2018-07-20 $33.27 $33.43 $33.22 $33.39 $26.89 93,880
2018-07-19 $33.78 $33.83 $33.24 $33.29 $26.81 238,051
2018-07-18 $34.27 $34.44 $34.09 $34.39 $27.70 243,864
2018-07-17 $34.40 $34.84 $34.35 $34.76 $28.00 379,561
2018-07-16 $35.04 $35.04 $34.73 $34.94 $28.14 162,911
2018-07-13 $35.00 $35.25 $34.57 $34.96 $28.16 288,850
2018-07-12 $34.65 $34.97 $34.62 $34.89 $28.10 227,797
2018-07-11 $35.11 $35.42 $34.54 $34.56 $27.84 373,267
2018-07-10 $35.46 $35.74 $35.39 $35.74 $28.79 203,382
2018-07-09 $35.05 $35.50 $35.01 $35.47 $28.57 310,005
2018-07-06 $34.32 $34.79 $34.24 $34.79 $28.02 260,216
2018-07-05 $34.10 $34.46 $34.10 $34.31 $27.63 195,216
2018-07-03 $33.66 $33.77 $33.47 $33.50 $26.98 92,088
2018-07-02 $33.83 $33.87 $33.57 $33.72 $27.16 200,041
2018-06-29 $33.43 $33.84 $33.43 $33.82 $27.24 312,353
2018-06-28 $32.76 $33.11 $32.68 $33.09 $26.65 390,401
2018-06-27 $32.83 $33.07 $32.57 $32.57 $26.23 224,798
2018-06-26 $32.57 $32.72 $32.41 $32.60 $26.26 95,855
2018-06-25 $32.76 $32.90 $32.54 $32.88 $26.48 242,953
2018-06-22 $32.58 $32.91 $32.50 $32.82 $26.43 290,278
2018-06-21 $32.07 $32.38 $32.01 $32.11 $25.86 135,138
2018-06-20 $32.32 $32.49 $32.14 $32.32 $26.03 319,478
2018-06-19 $31.35 $32.06 $31.16 $31.90 $25.69 262,242
2018-06-18 $31.88 $32.09 $31.71 $31.90 $25.64 221,745
2018-06-15 $32.60 $32.60 $32.08 $32.17 $25.86 194,230
2018-06-14 $33.07 $33.16 $32.72 $32.74 $26.32 241,967
2018-06-13 $33.15 $33.40 $32.89 $32.99 $26.52 312,642
2018-06-12 $32.96 $33.14 $32.74 $32.80 $26.37 313,968
2018-06-11 $33.15 $33.19 $32.97 $32.97 $26.50 392,705
2018-06-08 $33.54 $33.54 $32.96 $33.27 $26.75 436,488
2018-06-07 $34.18 $34.20 $33.64 $33.69 $27.08 367,966
2018-06-06 $33.96 $34.24 $33.81 $34.21 $27.50 519,788
2018-06-05 $33.97 $34.04 $33.83 $33.91 $27.26 190,019
2018-06-04 $34.14 $34.35 $34.14 $34.26 $27.54 161,669
2018-06-01 $33.97 $34.16 $33.91 $34.06 $27.38 375,898
2018-05-31 $34.05 $34.05 $33.58 $33.68 $27.07 591,421
2018-05-30 $33.69 $34.12 $33.54 $34.04 $27.36 426,170
2018-05-29 $33.56 $33.64 $33.13 $33.21 $26.70 266,726
2018-05-25 $33.78 $33.98 $33.77 $33.86 $27.22 287,220
2018-05-24 $33.96 $34.30 $33.88 $34.15 $27.45 245,994
2018-05-23 $34.15 $34.21 $33.93 $34.16 $27.46 744,504
2018-05-22 $34.70 $34.79 $34.35 $34.43 $27.68 264,976
2018-05-21 $34.44 $34.57 $34.33 $34.49 $27.73 380,607
2018-05-18 $34.01 $34.09 $33.87 $34.04 $27.36 176,013
2018-05-17 $34.45 $34.60 $33.93 $34.00 $27.33 432,773
2018-05-16 $34.31 $34.72 $34.23 $34.64 $27.85 344,899
2018-05-15 $34.18 $34.22 $33.86 $34.00 $27.33 413,570
2018-05-14 $34.73 $35.01 $34.49 $34.51 $27.74 453,903
2018-05-11 $34.75 $34.88 $34.35 $34.40 $27.65 262,705
2018-05-10 $34.04 $34.55 $33.99 $34.54 $27.77 510,145
2018-05-09 $33.56 $33.57 $33.08 $33.32 $26.79 682,463
2018-05-08 $33.02 $33.39 $32.78 $33.34 $26.80 419,317
2018-05-07 $33.35 $33.53 $33.01 $33.06 $26.58 288,924
2018-05-04 $32.93 $33.63 $32.93 $33.54 $26.96 368,057
2018-05-03 $33.18 $33.33 $32.71 $33.19 $26.68 390,799
2018-05-02 $33.18 $33.28 $32.68 $32.71 $26.30 703,195
2018-05-01 $33.30 $33.41 $32.67 $33.05 $26.57 430,142
2018-04-30 $33.76 $33.78 $33.26 $33.30 $26.77 487,455
2018-04-27 $33.57 $33.93 $33.51 $33.65 $27.05 350,202
2018-04-26 $33.19 $33.61 $32.98 $33.54 $26.96 633,331
2018-04-25 $33.03 $33.15 $32.85 $32.99 $26.52 915,643
2018-04-24 $33.68 $33.71 $33.00 $33.08 $26.59 676,447
2018-04-23 $33.14 $33.35 $32.92 $33.09 $26.60 712,892
2018-04-20 $33.30 $33.30 $32.85 $32.90 $26.45 1,875,725
2018-04-19 $33.54 $33.70 $33.21 $33.44 $26.88 473,137
2018-04-18 $33.47 $33.90 $33.30 $33.86 $27.22 693,742
2018-04-17 $32.34 $32.58 $32.11 $32.46 $26.09 482,586
2018-04-16 $31.45 $32.45 $31.35 $32.42 $26.06 997,287
2018-04-13 $32.29 $32.42 $31.82 $32.02 $25.74 380,865
2018-04-12 $32.69 $32.84 $32.33 $32.53 $26.15 658,874
2018-04-11 $30.94 $32.54 $30.92 $32.28 $25.95 1,110,366
2018-04-10 $31.53 $32.03 $31.49 $31.60 $25.40 1,865,857
2018-04-09 $32.03 $32.27 $31.30 $31.30 $25.16 1,993,515
2018-04-06 $36.46 $36.58 $35.69 $35.73 $28.72 519,337
2018-04-05 $36.51 $36.67 $36.36 $36.56 $29.39 297,337
2018-04-04 $35.65 $36.48 $35.60 $36.46 $29.31 496,874
2018-04-03 $35.93 $36.09 $35.80 $36.02 $28.96 419,253
2018-04-02 $36.27 $36.30 $35.78 $35.92 $28.88 394,413
2018-03-29 $35.96 $36.54 $35.96 $36.44 $29.29 399,158
2018-03-28 $35.59 $35.82 $35.44 $35.63 $28.64 2,066,175
2018-03-27 $36.27 $36.29 $35.74 $35.76 $28.75 710,064
2018-03-26 $36.33 $36.41 $35.71 $36.00 $28.94 555,325
2018-03-23 $36.77 $36.77 $36.17 $36.17 $29.08 395,432
2018-03-22 $36.72 $36.87 $36.38 $36.38 $29.25 382,393
2018-03-21 $36.77 $37.42 $36.74 $37.31 $29.99 328,943
2018-03-20 $36.19 $36.54 $36.03 $36.37 $29.24 290,109
2018-03-19 $36.14 $36.30 $35.93 $36.03 $28.96 466,910
2018-03-16 $36.07 $36.61 $36.06 $36.52 $29.36 586,000
2018-03-15 $36.27 $36.35 $35.86 $35.94 $28.89 471,011
2018-03-14 $36.80 $36.87 $36.29 $36.40 $29.26 415,790
2018-03-13 $37.47 $37.54 $36.87 $36.92 $29.68 636,202
2018-03-12 $37.57 $37.57 $37.27 $37.51 $30.15 302,487
2018-03-09 $37.17 $37.67 $37.15 $37.59 $30.22 693,846
2018-03-08 $36.89 $37.09 $36.71 $36.91 $29.67 180,688
2018-03-07 $36.87 $37.11 $36.67 $36.90 $29.66 262,836
2018-03-06 $37.82 $37.82 $37.05 $37.13 $29.85 1,302,989
2018-03-05 $37.33 $37.87 $37.21 $37.82 $30.40 433,257
2018-03-02 $36.73 $37.42 $36.40 $37.41 $30.07 572,598
2018-03-01 $37.37 $37.62 $36.93 $37.32 $30.00 488,787
2018-02-28 $37.88 $38.06 $37.37 $37.38 $30.05 376,404
2018-02-27 $38.71 $38.71 $38.06 $38.06 $30.60 483,402
2018-02-26 $38.78 $39.23 $38.64 $39.23 $31.54 893,313
2018-02-23 $38.12 $38.25 $37.91 $38.19 $30.70 291,652
2018-02-22 $37.88 $38.41 $37.85 $38.33 $30.81 623,682
2018-02-21 $37.46 $37.95 $37.38 $37.49 $30.14 634,014
2018-02-20 $37.04 $37.20 $36.88 $36.96 $29.71 589,679
2018-02-16 $37.03 $37.30 $36.73 $36.85 $29.62 417,096
2018-02-15 $37.12 $37.40 $36.81 $37.39 $30.06 567,883
2018-02-14 $35.81 $37.03 $35.77 $36.99 $29.74 537,763
2018-02-13 $35.74 $36.10 $35.63 $36.03 $28.96 230,611
2018-02-12 $35.17 $35.67 $35.12 $35.44 $28.49 657,733
2018-02-09 $34.72 $34.98 $33.51 $34.58 $27.80 1,060,345
2018-02-08 $35.89 $35.89 $34.49 $34.50 $27.73 1,053,767
2018-02-07 $36.45 $36.78 $35.62 $35.65 $28.66 623,681
2018-02-06 $35.83 $36.84 $35.83 $36.72 $29.52 579,964
2018-02-05 $36.76 $37.02 $35.74 $35.76 $28.75 977,344
2018-02-02 $37.44 $37.50 $36.91 $36.94 $29.70 546,214
2018-02-01 $37.59 $37.85 $37.57 $37.78 $30.37 345,485
2018-01-31 $37.45 $37.61 $37.28 $37.57 $30.20 485,971
2018-01-30 $37.52 $37.59 $37.05 $37.10 $29.82 476,285
2018-01-29 $37.31 $37.32 $37.15 $37.15 $29.86 610,657
2018-01-26 $37.68 $37.72 $37.45 $37.59 $30.22 289,100
2018-01-25 $38.33 $38.44 $38.02 $38.02 $30.56 373,700
2018-01-24 $37.68 $38.02 $37.60 $38.01 $30.56 606,800
2018-01-23 $37.41 $37.72 $37.27 $37.72 $30.32 386,200
2018-01-22 $37.54 $37.85 $37.52 $37.85 $30.43 277,300
2018-01-19 $37.21 $37.38 $37.10 $37.31 $29.99 698,300
2018-01-18 $37.50 $37.70 $37.38 $37.63 $30.25 505,400
2018-01-17 $36.85 $37.23 $36.84 $37.05 $29.78 460,600
2018-01-16 $36.78 $36.92 $36.40 $36.46 $29.31 400,700
2018-01-12 $36.66 $37.11 $36.61 $37.07 $29.80 678,600
2018-01-11 $36.35 $36.69 $36.30 $36.64 $29.45 317,900
2018-01-10 $36.05 $36.24 $35.96 $36.23 $29.12 379,800
2018-01-09 $36.12 $36.22 $35.78 $36.17 $29.08 546,000
2018-01-08 $35.90 $36.13 $35.85 $36.09 $29.01 341,900
2018-01-05 $35.47 $35.84 $35.47 $35.77 $28.76 236,100
2018-01-04 $35.18 $35.85 $35.17 $35.76 $28.75 897,500
2018-01-03 $34.41 $34.91 $34.37 $34.72 $27.91 441,100
2018-01-02 $34.06 $34.17 $33.80 $34.05 $27.37 323,000
2017-12-29 $33.61 $33.78 $33.52 $33.52 $26.95 204,000
2017-12-28 $33.30 $33.55 $33.30 $33.47 $26.91 99,300
2017-12-27 $33.50 $33.62 $33.40 $33.55 $26.97 317,300
2017-12-26 $33.42 $33.56 $33.23 $33.54 $26.96 129,800
2017-12-22 $33.16 $33.36 $33.07 $33.30 $26.77 296,300
2017-12-21 $32.92 $33.05 $32.83 $32.92 $26.46 562,900
2017-12-20 $32.92 $33.14 $32.92 $33.00 $26.53 543,200
2017-12-19 $33.31 $33.31 $33.00 $33.02 $26.54 503,000
2017-12-18 $34.45 $34.57 $34.39 $34.44 $26.85 402,000
2017-12-15 $34.57 $34.62 $34.42 $34.50 $26.90 307,500
2017-12-14 $34.45 $34.71 $34.42 $34.63 $27.00 356,500
2017-12-13 $34.30 $34.55 $34.13 $34.47 $26.87 253,700
2017-12-12 $34.50 $34.54 $34.29 $34.35 $26.78 403,700
2017-12-11 $34.01 $34.48 $34.01 $34.42 $26.83 341,400
2017-12-08 $33.71 $33.78 $33.52 $33.75 $26.31 252,900
2017-12-07 $33.66 $33.77 $33.59 $33.68 $26.26 299,709
2017-12-06 $33.99 $34.01 $33.69 $33.77 $26.33 252,051
2017-12-05 $33.99 $34.14 $33.95 $33.95 $26.47 346,379
2017-12-04 $34.04 $34.19 $33.94 $33.98 $26.49 1,108,428
2017-12-01 $33.96 $34.07 $33.25 $33.43 $26.06 614,100
2017-11-30 $34.16 $34.29 $33.88 $33.89 $26.42 661,900
2017-11-29 $34.63 $34.67 $34.11 $34.13 $26.61 363,400
2017-11-28 $34.80 $34.93 $34.75 $34.79 $27.12 333,554
2017-11-27 $34.93 $34.95 $34.63 $34.65 $27.01 334,343
2017-11-24 $35.04 $35.14 $34.90 $35.03 $27.31 193,027
2017-11-22 $34.85 $35.19 $34.85 $35.11 $27.37 503,814
2017-11-21 $34.40 $34.61 $34.39 $34.56 $26.94 335,732
2017-11-20 $33.84 $34.08 $33.73 $33.97 $26.48 226,737
2017-11-17 $33.96 $34.28 $33.95 $34.26 $26.71 438,728
2017-11-16 $33.60 $33.82 $33.60 $33.79 $26.34 205,600
2017-11-15 $33.68 $33.79 $33.41 $33.41 $26.05 411,147
2017-11-14 $34.22 $34.24 $33.80 $33.88 $26.41 337,852
2017-11-13 $34.44 $34.52 $34.30 $34.45 $26.86 390,802
2017-11-10 $34.62 $34.71 $34.53 $34.59 $26.97 417,267
2017-11-09 $34.45 $34.74 $34.42 $34.67 $27.03 409,357
2017-11-08 $34.38 $34.61 $34.33 $34.46 $26.87 373,006
2017-11-07 $34.30 $34.37 $34.05 $34.11 $26.59 317,744
2017-11-06 $33.27 $33.91 $33.20 $33.87 $26.41 555,935
2017-11-03 $33.41 $33.41 $32.97 $33.21 $25.89 259,959
2017-11-02 $33.23 $33.45 $33.21 $33.44 $26.07 298,442
2017-11-01 $33.57 $33.69 $33.28 $33.34 $25.99 468,507
2017-10-31 $33.08 $33.22 $33.06 $33.09 $25.80 172,098
2017-10-30 $33.55 $33.62 $33.30 $33.37 $26.02 236,221
2017-10-27 $32.84 $33.36 $32.73 $33.35 $26.00 331,032
2017-10-26 $33.15 $33.17 $33.02 $33.07 $25.78 292,489
2017-10-25 $33.50 $33.50 $32.84 $33.11 $25.81 389,491
2017-10-24 $33.44 $33.65 $33.38 $33.53 $26.14 187,802
2017-10-23 $33.55 $33.59 $33.47 $33.52 $26.13 201,841
2017-10-20 $33.63 $33.72 $33.53 $33.69 $26.27 120,543
2017-10-19 $33.76 $33.81 $33.65 $33.72 $26.29 104,913
2017-10-18 $34.17 $34.26 $34.01 $34.06 $26.55 191,553
2017-10-17 $34.14 $34.15 $33.96 $34.11 $26.59 144,700
2017-10-16 $34.37 $34.48 $34.28 $34.33 $26.76 227,243
2017-10-13 $34.20 $34.34 $34.19 $34.28 $26.73 351,224
2017-10-12 $33.91 $34.04 $33.87 $33.90 $26.43 368,546
2017-10-11 $33.93 $34.06 $33.79 $34.06 $26.55 617,865
2017-10-10 $33.68 $33.75 $33.59 $33.70 $26.27 178,323
2017-10-09 $33.48 $33.58 $33.39 $33.51 $26.13 216,602
2017-10-06 $33.69 $33.69 $33.48 $33.56 $26.16 157,058
2017-10-05 $33.60 $33.86 $33.60 $33.74 $26.30 208,830
2017-10-04 $33.54 $33.63 $33.48 $33.54 $26.15 610,018
2017-10-03 $33.34 $33.52 $33.33 $33.40 $26.04 191,436
2017-10-02 $33.46 $33.49 $33.32 $33.34 $25.99 301,912
2017-09-29 $33.43 $33.70 $33.43 $33.63 $26.22 328,695
2017-09-28 $33.38 $33.45 $33.16 $33.32 $25.98 254,041
2017-09-27 $33.27 $33.36 $33.15 $33.28 $25.95 315,882
2017-09-26 $33.65 $33.72 $33.19 $33.40 $26.04 390,973
2017-09-25 $33.25 $33.58 $33.25 $33.57 $26.17 487,947
2017-09-22 $33.02 $33.07 $32.84 $32.89 $25.64 174,157
2017-09-21 $32.92 $33.04 $32.81 $32.96 $25.70 297,248
2017-09-20 $32.79 $33.03 $32.50 $32.79 $25.56 768,083
2017-09-19 $32.76 $32.80 $32.51 $32.73 $25.52 197,068
2017-09-18 $33.04 $33.06 $32.74 $32.77 $25.55 178,062
2017-09-15 $33.08 $33.11 $32.88 $33.08 $25.79 334,600
2017-09-14 $32.84 $33.16 $32.82 $33.06 $25.77 413,242
2017-09-13 $33.11 $33.11 $32.79 $32.91 $25.66 299,864
2017-09-12 $32.94 $33.15 $32.94 $33.11 $25.81 632,008
2017-09-11 $32.95 $33.22 $32.95 $33.15 $25.84 909,100
2017-09-08 $32.94 $32.98 $32.61 $32.68 $25.48 180,500
2017-09-07 $32.81 $32.86 $32.65 $32.78 $25.56 217,475
2017-09-06 $32.10 $32.61 $32.10 $32.58 $25.40 188,550
2017-09-05 $32.12 $32.34 $31.95 $32.07 $25.00 322,200
2017-09-01 $32.24 $32.52 $32.23 $32.47 $25.31 423,100
2017-08-31 $32.14 $32.30 $32.01 $32.18 $25.09 300,700
2017-08-30 $31.37 $31.78 $31.37 $31.62 $24.65 328,671
2017-08-29 $31.03 $31.39 $31.03 $31.35 $24.44 180,661
2017-08-28 $31.43 $31.47 $31.31 $31.46 $24.53 521,892
2017-08-25 $30.94 $31.27 $30.94 $31.25 $24.36 180,042
2017-08-24 $30.80 $30.90 $30.73 $30.86 $24.06 170,611
2017-08-23 $30.42 $30.78 $30.41 $30.77 $23.99 254,854
2017-08-22 $30.39 $30.50 $30.39 $30.45 $23.74 142,430
2017-08-21 $30.36 $30.36 $30.15 $30.25 $23.58 114,233
2017-08-18 $30.01 $30.36 $29.85 $30.32 $23.64 262,528
2017-08-17 $30.26 $30.39 $30.12 $30.15 $23.51 198,335
2017-08-16 $30.35 $30.45 $30.10 $30.19 $23.54 266,605
2017-08-15 $29.93 $30.20 $29.93 $30.15 $23.51 204,310
2017-08-14 $30.26 $30.34 $30.02 $30.04 $23.42 488,809
2017-08-11 $29.99 $30.13 $29.91 $30.01 $23.40 132,534
2017-08-10 $30.58 $30.59 $30.07 $30.08 $23.45 242,421
2017-08-09 $30.53 $30.59 $30.38 $30.58 $23.84 173,881
2017-08-08 $30.66 $30.89 $30.66 $30.70 $23.93 221,595
2017-08-07 $30.45 $30.54 $30.38 $30.46 $23.75 212,028
2017-08-04 $30.11 $30.26 $30.02 $30.25 $23.58 186,928
2017-08-03 $30.30 $30.33 $30.05 $30.11 $23.47 108,444
2017-08-02 $30.06 $30.28 $29.92 $30.23 $23.57 249,272
2017-08-01 $30.08 $30.14 $29.85 $29.96 $23.36 433,588
2017-07-31 $29.61 $29.98 $29.53 $29.91 $23.32 494,296
2017-07-28 $29.75 $30.00 $29.65 $29.95 $23.35 327,715
2017-07-27 $30.23 $30.26 $29.92 $30.16 $23.51 273,499
2017-07-26 $29.87 $30.26 $29.70 $30.26 $23.59 472,839
2017-07-25 $29.60 $29.82 $29.52 $29.70 $23.15 260,838
2017-07-24 $29.63 $29.81 $29.56 $29.69 $23.15 777,472
2017-07-21 $30.34 $30.34 $30.03 $30.06 $23.44 334,591
2017-07-20 $30.56 $30.62 $30.43 $30.48 $23.76 201,671
2017-07-19 $30.38 $30.62 $30.30 $30.61 $23.86 171,642
2017-07-18 $30.04 $30.11 $29.90 $30.05 $23.43 252,697
2017-07-17 $30.07 $30.17 $30.04 $30.11 $23.47 209,642
2017-07-14 $30.19 $30.42 $30.17 $30.41 $23.71 464,303
2017-07-13 $29.65 $29.99 $29.65 $29.96 $23.36 623,328
2017-07-12 $29.65 $29.98 $29.53 $29.87 $23.29 571,548
2017-07-11 $28.99 $29.18 $28.97 $29.10 $22.69 317,370
2017-07-10 $28.93 $29.21 $28.93 $29.16 $22.73 805,299
2017-07-07 $28.83 $28.99 $28.69 $28.87 $22.51 516,598
2017-07-06 $29.01 $29.05 $28.68 $28.82 $22.47 1,680,486
2017-07-05 $28.91 $29.01 $28.70 $28.83 $22.48 362,401
2017-07-03 $28.76 $28.94 $28.76 $28.89 $22.52 353,687
2017-06-30 $28.70 $28.92 $28.56 $28.80 $22.45 309,398
2017-06-29 $28.71 $28.76 $28.25 $28.39 $22.13 508,138
2017-06-28 $28.55 $28.85 $28.43 $28.81 $22.46 498,803
2017-06-27 $28.52 $28.71 $28.27 $28.33 $22.09 582,722
2017-06-26 $28.48 $28.48 $28.19 $28.37 $22.12 482,974
2017-06-23 $28.14 $28.35 $28.06 $28.33 $22.09 578,673
2017-06-22 $27.81 $28.00 $27.66 $27.82 $21.69 420,312
2017-06-21 $27.81 $27.90 $27.18 $27.34 $21.31 444,885
2017-06-20 $28.13 $28.13 $27.76 $27.81 $21.68 1,646,307
2017-06-19 $28.55 $28.69 $28.47 $28.59 $22.12 459,716
2017-06-16 $28.63 $28.63 $28.23 $28.43 $21.99 529,609
2017-06-15 $28.18 $28.45 $27.98 $28.38 $21.95 853,323
2017-06-14 $29.24 $29.30 $28.47 $28.51 $22.05 621,430
2017-06-13 $29.46 $29.61 $29.38 $29.54 $22.85 540,178
2017-06-12 $29.49 $29.51 $29.23 $29.40 $22.74 689,971
2017-06-09 $29.36 $29.55 $29.25 $29.38 $22.73 714,724
2017-06-08 $29.24 $29.45 $29.20 $29.36 $22.71 1,559,194
2017-06-07 $29.80 $29.81 $29.24 $29.36 $22.71 410,968
2017-06-06 $29.64 $29.96 $29.61 $29.88 $23.11 425,510
2017-06-05 $29.71 $29.85 $29.67 $29.79 $23.04 440,485
2017-06-02 $29.73 $29.95 $29.61 $29.90 $23.13 376,744
2017-06-01 $29.60 $29.83 $29.49 $29.70 $22.97 739,272
2017-05-31 $30.20 $30.20 $29.84 $29.95 $23.17 575,724
2017-05-30 $30.73 $30.87 $30.65 $30.86 $23.87 365,349
2017-05-26 $30.53 $30.82 $30.43 $30.82 $23.84 410,085
2017-05-25 $31.20 $31.25 $30.57 $30.58 $23.65 926,977
2017-05-24 $30.87 $31.21 $30.84 $31.17 $24.11 317,054
2017-05-23 $31.23 $31.34 $31.06 $31.31 $24.22 304,306
2017-05-22 $30.75 $31.00 $30.68 $30.93 $23.93 204,111
2017-05-19 $31.04 $31.05 $30.76 $30.85 $23.86 420,447
2017-05-18 $30.53 $30.82 $30.34 $30.69 $23.74 487,986
2017-05-17 $31.44 $31.58 $31.16 $31.19 $24.13 519,831
2017-05-16 $31.87 $31.99 $31.78 $31.85 $24.64 403,762
2017-05-15 $31.74 $32.02 $31.74 $32.00 $24.75 453,176
2017-05-12 $31.31 $31.40 $31.13 $31.39 $24.28 367,260
2017-05-11 $31.63 $31.65 $31.35 $31.62 $24.46 257,298
2017-05-10 $31.45 $31.78 $31.40 $31.66 $24.49 366,726
2017-05-09 $31.08 $31.40 $31.05 $31.07 $24.03 158,183
2017-05-08 $30.97 $31.29 $30.88 $30.93 $23.93 261,346
2017-05-05 $30.53 $31.04 $30.53 $31.03 $24.00 234,023
2017-05-04 $31.20 $31.20 $30.55 $30.56 $23.64 338,587
2017-05-03 $31.48 $31.55 $31.24 $31.29 $24.20 230,971
2017-05-02 $32.34 $32.34 $31.84 $31.88 $24.66 247,065
2017-05-01 $32.08 $32.17 $32.03 $32.07 $24.81 199,821
2017-04-28 $31.97 $32.08 $31.88 $32.01 $24.76 347,467
2017-04-27 $32.01 $32.01 $31.65 $31.97 $24.73 360,080
2017-04-26 $31.92 $32.21 $31.89 $31.89 $24.67 355,601
2017-04-25 $32.11 $32.33 $32.04 $32.25 $24.95 355,207
2017-04-24 $31.79 $32.00 $31.76 $31.92 $24.69 313,989
2017-04-21 $31.06 $31.16 $30.85 $31.07 $24.03 282,956
2017-04-20 $30.68 $31.04 $30.57 $30.95 $23.94 249,818
2017-04-19 $30.86 $30.93 $30.21 $30.36 $23.48 328,551
2017-04-18 $30.83 $30.93 $30.58 $30.65 $23.71 340,990
2017-04-17 $30.90 $31.20 $30.90 $31.15 $24.10 328,755
2017-04-13 $30.91 $31.09 $30.81 $30.88 $23.89 296,403
2017-04-12 $31.02 $31.02 $30.44 $30.78 $23.81 689,503
2017-04-11 $31.36 $31.37 $31.06 $31.27 $24.18 387,722
2017-04-10 $31.29 $31.33 $30.91 $31.04 $24.01 1,322,512
2017-04-07 $32.06 $32.16 $31.88 $31.90 $24.68 431,930
2017-04-06 $33.11 $33.22 $33.04 $33.04 $25.56 298,463
2017-04-05 $33.33 $33.38 $33.10 $33.10 $25.60 520,327
2017-04-04 $32.56 $32.89 $32.51 $32.83 $25.40 347,991
2017-04-03 $32.18 $32.54 $32.18 $32.54 $25.17 345,834
2017-03-31 $32.24 $32.30 $32.04 $32.12 $24.85 310,716
2017-03-30 $32.80 $32.80 $32.62 $32.72 $25.31 370,423
2017-03-29 $32.33 $32.52 $32.21 $32.46 $25.11 409,657
2017-03-28 $32.27 $32.51 $32.16 $32.35 $25.02 205,311
2017-03-27 $32.03 $32.39 $31.92 $32.36 $25.03 249,180
2017-03-24 $32.66 $32.70 $32.45 $32.65 $25.26 252,854
2017-03-23 $32.35 $32.62 $32.25 $32.48 $25.12 576,268
2017-03-22 $32.03 $32.62 $31.92 $32.54 $25.17 371,040
2017-03-21 $32.71 $32.93 $32.27 $32.38 $25.05 799,761
2017-03-20 $32.22 $32.48 $32.19 $32.45 $25.10 310,563
2017-03-17 $32.06 $32.51 $31.85 $32.44 $25.09 1,345,086
2017-03-16 $31.49 $31.78 $31.49 $31.72 $24.54 508,814
2017-03-15 $30.64 $31.46 $30.58 $31.37 $24.27 330,577
2017-03-14 $30.57 $30.77 $30.48 $30.62 $23.69 226,173
2017-03-13 $30.74 $31.10 $30.73 $31.06 $24.03 671,616
2017-03-10 $30.47 $30.48 $30.31 $30.39 $23.51 345,623
2017-03-09 $30.25 $30.37 $29.97 $30.18 $23.35 771,959
2017-03-08 $31.29 $31.34 $30.54 $30.56 $23.64 353,840
2017-03-07 $31.46 $31.59 $31.37 $31.44 $24.32 317,675
2017-03-06 $32.13 $32.13 $31.72 $31.84 $24.63 416,639
2017-03-03 $31.69 $32.18 $31.67 $32.07 $24.81 730,009
2017-03-02 $31.68 $31.81 $31.42 $31.45 $24.33 507,507
2017-03-01 $31.85 $32.03 $31.79 $31.94 $24.71 267,358
2017-02-28 $31.70 $31.73 $31.29 $31.39 $24.28 305,114
2017-02-27 $32.45 $32.45 $32.03 $32.04 $24.78 274,548
2017-02-24 $32.53 $32.53 $32.36 $32.41 $25.07 246,462
2017-02-23 $33.13 $33.23 $32.95 $33.01 $25.53 151,806
2017-02-22 $32.81 $32.95 $32.75 $32.92 $25.46 395,776
2017-02-21 $33.40 $33.57 $33.33 $33.52 $25.93 295,999
2017-02-17 $33.17 $33.26 $33.01 $33.14 $25.63 442,723
2017-02-16 $33.84 $33.89 $33.68 $33.68 $26.05 517,137
2017-02-15 $33.78 $33.98 $33.78 $33.87 $26.20 103,341
2017-02-14 $34.00 $34.06 $33.71 $34.00 $26.30 243,927
2017-02-13 $33.77 $33.97 $33.74 $33.91 $26.23 240,323
2017-02-10 $33.60 $33.90 $33.60 $33.90 $26.22 232,231
2017-02-09 $33.55 $33.67 $33.55 $33.60 $25.99 326,967
2017-02-08 $33.64 $33.86 $33.48 $33.72 $26.08 291,732
2017-02-07 $34.05 $34.17 $33.96 $33.96 $26.27 135,239
2017-02-06 $34.28 $34.31 $34.09 $34.31 $26.54 235,159
2017-02-03 $34.23 $34.48 $34.21 $34.37 $26.59 249,674
2017-02-02 $33.93 $34.73 $33.78 $34.17 $26.43 350,333
2017-02-01 $33.88 $33.96 $33.64 $33.90 $26.22 664,528
2017-01-31 $33.90 $34.00 $33.46 $33.69 $26.06 300,908
2017-01-30 $34.15 $34.26 $34.08 $34.24 $26.49 223,942
2017-01-27 $34.80 $35.00 $34.61 $34.75 $26.88 541,634
2017-01-26 $33.85 $33.91 $33.72 $33.76 $26.11 156,531
2017-01-25 $33.65 $33.91 $33.60 $33.64 $26.02 156,223
2017-01-24 $33.57 $33.76 $33.57 $33.60 $25.99 238,047
2017-01-23 $33.20 $33.30 $33.07 $33.30 $25.76 595,715
2017-01-20 $33.34 $33.39 $33.03 $33.21 $25.69 296,951
2017-01-19 $33.26 $33.26 $33.02 $33.19 $25.67 377,493
2017-01-18 $33.68 $33.87 $33.54 $33.55 $25.95 549,754
2017-01-17 $33.96 $33.96 $33.58 $33.63 $26.01 359,109
2017-01-13 $33.74 $34.02 $33.74 $33.97 $26.28 172,506
2017-01-12 $34.26 $34.44 $34.23 $34.41 $26.62 163,823
2017-01-11 $33.80 $34.42 $33.57 $34.42 $26.62 335,311
2017-01-10 $34.14 $34.24 $33.82 $33.95 $26.26 196,520
2017-01-09 $34.00 $34.00 $33.74 $33.80 $26.15 420,527
2017-01-06 $34.06 $34.20 $33.96 $34.06 $26.35 271,231
2017-01-05 $34.20 $34.35 $33.97 $34.29 $26.52 399,772
2017-01-04 $34.12 $34.60 $34.12 $34.57 $26.74 350,412
2017-01-03 $34.63 $34.83 $34.06 $34.36 $26.58 441,608
2016-12-30 $33.55 $33.60 $33.41 $33.52 $25.93 154,100
2016-12-29 $33.37 $33.59 $33.33 $33.43 $25.86 152,907
2016-12-28 $33.41 $33.41 $33.16 $33.22 $25.70 153,519
2016-12-27 $32.89 $33.26 $32.89 $33.14 $25.63 286,156
2016-12-23 $32.34 $32.58 $32.29 $32.56 $25.19 91,803
2016-12-22 $32.75 $32.75 $32.51 $32.59 $25.21 283,847
2016-12-21 $33.36 $33.42 $32.81 $32.83 $25.40 306,103
2016-12-20 $33.81 $34.00 $33.80 $33.93 $25.64 943,111
2016-12-19 $33.72 $33.78 $33.30 $33.33 $25.18 224,853
2016-12-16 $33.91 $34.04 $33.23 $33.53 $25.33 298,434
2016-12-15 $33.56 $34.08 $33.49 $33.96 $25.66 233,629
2016-12-14 $34.04 $34.19 $33.12 $33.13 $25.03 769,521
2016-12-13 $34.44 $35.08 $34.40 $34.84 $26.32 823,071
2016-12-12 $34.14 $34.44 $33.97 $34.15 $25.80 1,060,630
2016-12-09 $32.83 $33.20 $32.75 $33.18 $25.07 230,580
2016-12-08 $32.34 $32.92 $32.27 $32.82 $24.80 518,472
2016-12-07 $31.60 $32.07 $31.51 $32.06 $24.22 396,315
2016-12-06 $31.66 $31.70 $31.45 $31.67 $23.93 177,674
2016-12-05 $31.67 $31.90 $31.63 $31.67 $23.93 509,722
2016-12-02 $31.03 $31.25 $30.97 $31.20 $23.57 595,470
2016-12-01 $31.08 $31.10 $30.83 $30.83 $23.29 500,807
2016-11-30 $30.34 $30.84 $30.33 $30.72 $23.21 815,036
2016-11-29 $29.80 $29.84 $29.59 $29.68 $22.43 1,555,603
2016-11-28 $30.13 $30.27 $29.96 $29.99 $22.66 256,246
2016-11-25 $30.22 $30.32 $30.07 $30.14 $22.77 801,919
2016-11-23 $29.96 $30.20 $29.87 $30.19 $22.81 148,901
2016-11-22 $30.17 $30.35 $29.98 $30.33 $22.92 197,228
2016-11-21 $29.87 $30.03 $29.82 $29.95 $22.63 390,144
2016-11-18 $29.34 $29.38 $29.12 $29.32 $22.15 85,760
2016-11-17 $29.28 $29.50 $29.28 $29.31 $22.15 732,937
2016-11-16 $29.04 $29.23 $28.90 $29.06 $21.96 550,884
2016-11-15 $28.72 $29.40 $28.72 $29.30 $22.14 269,556
2016-11-14 $28.27 $28.58 $28.11 $28.58 $21.59 187,778
2016-11-11 $28.81 $28.84 $28.32 $28.77 $21.74 503,627
2016-11-10 $29.82 $29.82 $28.91 $28.98 $21.90 309,090
2016-11-09 $29.18 $29.54 $29.04 $29.35 $22.18 443,184
2016-11-08 $28.67 $28.85 $28.47 $28.79 $21.75 335,042
2016-11-07 $28.26 $28.75 $28.10 $28.75 $21.72 103,393
2016-11-04 $13.93 $14.10 $13.82 $13.84 $20.91 242,219
2016-11-03 $14.24 $14.25 $14.12 $14.12 $21.34 151,994
2016-11-02 $14.47 $14.48 $14.16 $14.25 $21.53 295,643
2016-11-01 $14.66 $14.67 $14.48 $14.59 $22.05 115,655
2016-10-31 $14.47 $14.58 $14.47 $14.55 $21.99 125,095
2016-10-28 $14.54 $14.58 $14.42 $14.47 $21.87 84,390
2016-10-27 $14.62 $14.66 $14.56 $14.60 $22.06 142,054
2016-10-26 $14.67 $14.67 $14.52 $14.54 $21.97 210,135
2016-10-25 $14.81 $14.81 $14.74 $14.77 $22.32 114,277
2016-10-24 $14.62 $14.65 $14.58 $14.63 $22.11 26,424
2016-10-21 $14.55 $14.60 $14.52 $14.60 $22.06 842,325
2016-10-20 $14.59 $14.67 $14.58 $14.61 $22.08 38,271
2016-10-19 $14.65 $14.74 $14.60 $14.70 $22.21 59,761
2016-10-18 $14.57 $14.58 $14.50 $14.53 $21.96 69,153
2016-10-17 $14.49 $14.54 $14.39 $14.39 $21.75 71,964
2016-10-14 $14.54 $14.60 $14.45 $14.51 $21.93 78,315
2016-10-13 $14.48 $14.63 $14.44 $14.60 $22.06 75,922
2016-10-12 $14.72 $14.74 $14.65 $14.68 $22.18 271,968
2016-10-11 $14.93 $14.93 $14.77 $14.81 $22.38 233,338
2016-10-10 $14.85 $15.04 $14.85 $14.99 $22.65 73,273
2016-10-07 $14.80 $14.81 $14.65 $14.73 $22.26 88,489
2016-10-06 $14.70 $14.87 $14.68 $14.85 $22.44 71,887
2016-10-05 $14.54 $14.69 $14.50 $14.61 $22.08 76,358
2016-10-04 $14.70 $14.74 $14.49 $14.50 $21.91 109,979
2016-10-03 $14.66 $14.76 $14.61 $14.74 $22.27 198,389
2016-09-30 $14.60 $14.60 $14.46 $14.56 $22.00 176,752
2016-09-29 $14.67 $14.78 $14.48 $14.57 $22.02 586,901
2016-09-28 $14.38 $14.67 $14.30 $14.64 $22.12 174,837
2016-09-27 $14.37 $14.44 $14.29 $14.34 $21.67 78,856
2016-09-26 $14.54 $14.56 $14.40 $14.43 $21.81 89,108
2016-09-23 $14.53 $14.62 $14.42 $14.49 $21.90 180,648
2016-09-22 $14.71 $14.76 $14.65 $14.68 $22.18 51,067
2016-09-21 $14.38 $14.56 $14.33 $14.56 $22.00 228,121
2016-09-20 $14.08 $14.30 $14.08 $14.28 $21.58 56,722
2016-09-19 $14.22 $14.31 $14.15 $14.15 $21.38 62,668
2016-09-16 $14.17 $14.19 $14.04 $14.08 $21.28 51,816
2016-09-15 $14.14 $14.34 $14.13 $14.32 $21.64 75,185
2016-09-14 $14.19 $14.32 $14.14 $14.14 $21.37 94,931
2016-09-13 $14.33 $14.37 $14.10 $14.12 $21.34 96,202
2016-09-12 $14.30 $14.59 $14.25 $14.55 $21.99 194,976
2016-09-09 $14.60 $14.64 $14.43 $14.43 $21.81 188,641
2016-09-08 $14.86 $14.97 $14.77 $14.81 $22.38 96,739
2016-09-07 $14.81 $14.86 $14.73 $14.80 $22.37 343,171
2016-09-06 $14.49 $14.77 $14.49 $14.68 $22.18 838,403
2016-09-02 $14.10 $14.27 $14.10 $14.24 $21.52 584,881
2016-09-01 $13.93 $14.01 $13.84 $13.92 $21.04 123,549
2016-08-31 $14.05 $14.05 $13.89 $13.96 $21.10 116,633
2016-08-30 $14.21 $14.25 $14.07 $14.11 $21.32 115,253
2016-08-29 $14.00 $14.20 $13.96 $14.18 $21.43 185,709
2016-08-26 $14.12 $14.37 $14.02 $14.06 $21.25 309,973
2016-08-25 $14.10 $14.24 $14.08 $14.22 $21.49 160,494
2016-08-24 $14.12 $14.16 $14.00 $14.12 $21.34 209,988
2016-08-23 $14.21 $14.34 $14.18 $14.26 $21.55 553,289
2016-08-22 $14.09 $14.19 $14.06 $14.11 $21.32 176,529
2016-08-19 $14.29 $14.29 $14.21 $14.23 $21.50 87,340
2016-08-18 $14.29 $14.44 $14.27 $14.38 $21.73 175,708
2016-08-17 $14.31 $14.42 $14.21 $14.40 $21.76 110,194
2016-08-16 $14.34 $14.41 $14.24 $14.37 $21.72 180,743
2016-08-15 $14.32 $14.44 $14.31 $14.41 $21.78 137,940
2016-08-12 $14.09 $14.11 $14.00 $14.10 $21.31 591,443
2016-08-11 $13.91 $14.11 $13.91 $14.09 $21.29 133,006
2016-08-10 $14.11 $14.12 $13.84 $13.85 $20.93 234,741
2016-08-09 $13.99 $14.11 $13.98 $14.01 $21.16 120,166
2016-08-08 $13.97 $14.10 $13.97 $14.04 $21.22 87,415
2016-08-05 $13.74 $13.83 $13.69 $13.81 $20.87 158,931
2016-08-04 $13.45 $13.77 $13.45 $13.75 $20.78 703,762
2016-08-03 $13.18 $13.55 $13.18 $13.54 $20.46 154,768
2016-08-02 $13.43 $13.47 $13.17 $13.24 $20.01 255,126
2016-08-01 $13.59 $13.60 $13.35 $13.35 $20.17 328,484
2016-07-29 $13.58 $13.74 $13.49 $13.72 $20.73 236,647
2016-07-28 $13.62 $13.62 $13.51 $13.61 $20.57 207,981
2016-07-27 $13.69 $13.72 $13.49 $13.62 $20.58 114,809
2016-07-26 $13.54 $13.71 $13.52 $13.71 $20.72 70,587
2016-07-25 $13.87 $13.89 $13.66 $13.67 $20.66 1,329,394
2016-07-22 $13.88 $13.96 $13.85 $13.95 $21.08 35,121
2016-07-21 $14.05 $14.08 $13.89 $13.90 $21.01 140,618
2016-07-20 $13.88 $14.10 $13.87 $14.00 $21.16 484,687
2016-07-19 $14.21 $14.25 $13.94 $13.99 $21.14 77,834
2016-07-18 $14.08 $14.29 $14.06 $14.28 $21.58 194,219
2016-07-15 $14.12 $14.17 $14.02 $14.17 $21.41 921,086
2016-07-14 $13.94 $14.18 $13.94 $14.17 $21.41 161,209
2016-07-13 $13.95 $13.96 $13.74 $13.87 $20.96 172,717
2016-07-12 $13.83 $13.96 $13.83 $13.92 $21.04 436,883
2016-07-11 $13.71 $13.71 $13.60 $13.60 $20.55 59,655
2016-07-08 $13.41 $13.59 $13.38 $13.56 $20.49 513,572
2016-07-07 $13.46 $13.50 $13.14 $13.17 $19.90 125,960
2016-07-06 $13.16 $13.41 $13.12 $13.39 $20.23 225,073
2016-07-05 $13.37 $13.41 $13.27 $13.36 $20.19 473,237
2016-07-01 $13.48 $13.60 $13.41 $13.58 $20.52 151,937
2016-06-30 $13.31 $13.46 $13.23 $13.39 $20.23 157,413
2016-06-29 $13.20 $13.48 $13.20 $13.42 $20.28 153,381
2016-06-28 $13.02 $13.14 $12.96 $13.12 $19.83 129,187
2016-06-27 $12.90 $12.90 $12.65 $12.75 $19.27 169,240
2016-06-24 $12.91 $13.16 $12.91 $12.93 $19.54 371,620
2016-06-23 $13.45 $13.73 $13.43 $13.73 $20.75 296,516
2016-06-22 $13.46 $13.48 $13.22 $13.24 $20.01 225,202
2016-06-21 $13.39 $13.65 $13.35 $13.60 $20.50 227,277
2016-06-20 $13.49 $13.53 $13.43 $13.47 $20.30 302,367
2016-06-17 $13.14 $13.24 $13.04 $13.21 $19.91 602,174
2016-06-16 $12.87 $13.03 $12.72 $12.92 $19.47 150,008
2016-06-15 $13.00 $13.22 $13.00 $13.08 $19.71 80,974
2016-06-14 $12.91 $13.05 $12.84 $12.97 $19.55 381,176
2016-06-13 $13.10 $13.21 $13.01 $13.07 $19.70 65,270
2016-06-10 $13.45 $13.45 $13.27 $13.28 $20.02 294,898
2016-06-09 $13.74 $13.77 $13.66 $13.70 $20.65 98,907
2016-06-08 $13.83 $13.97 $13.82 $13.97 $21.06 199,130
2016-06-07 $13.60 $13.80 $13.60 $13.77 $20.75 343,344
2016-06-06 $13.40 $13.43 $13.27 $13.41 $20.21 281,125
2016-06-03 $13.00 $13.23 $12.94 $13.19 $19.88 543,124
2016-06-02 $12.70 $12.95 $12.65 $12.92 $19.47 106,501
2016-06-01 $12.89 $12.98 $12.83 $12.93 $19.49 92,763
2016-05-31 $13.36 $13.42 $13.00 $13.01 $19.61 216,991
2016-05-27 $13.38 $13.48 $13.34 $13.43 $20.24 63,760
2016-05-26 $13.51 $13.58 $13.30 $13.36 $20.14 77,414
2016-05-25 $13.36 $13.40 $13.19 $13.33 $20.09 67,612
2016-05-24 $12.93 $13.07 $12.93 $13.05 $19.67 133,361
2016-05-23 $12.80 $12.98 $12.72 $12.92 $19.47 717,882
2016-05-20 $13.07 $13.10 $12.98 $13.04 $19.65 183,592
2016-05-19 $13.25 $13.25 $12.97 $13.07 $19.70 1,731,657
2016-05-18 $13.58 $13.63 $13.33 $13.38 $20.17 202,563
2016-05-17 $13.54 $13.74 $13.52 $13.66 $20.59 140,025
2016-05-16 $13.77 $13.89 $13.67 $13.71 $20.66 132,239
2016-05-13 $13.50 $13.62 $13.44 $13.49 $20.33 141,483
2016-05-12 $13.66 $13.74 $13.40 $13.54 $20.41 184,444
2016-05-11 $13.33 $13.68 $13.33 $13.58 $20.47 456,025
2016-05-10 $13.07 $13.30 $13.06 $13.28 $20.02 115,168
2016-05-09 $13.27 $13.28 $13.02 $13.05 $19.67 182,118
2016-05-06 $13.31 $13.43 $13.24 $13.32 $20.08 144,543
2016-05-05 $13.53 $13.53 $13.28 $13.37 $20.15 190,975
2016-05-04 $13.46 $13.51 $13.19 $13.21 $19.91 299,531
2016-05-03 $13.60 $13.67 $13.47 $13.52 $20.38 393,130
2016-05-02 $14.06 $14.06 $13.83 $13.92 $20.98 214,311
2016-04-29 $14.21 $14.22 $13.95 $14.06 $21.19 261,552
2016-04-28 $13.93 $14.24 $13.93 $14.03 $21.15 200,722
2016-04-27 $13.74 $13.91 $13.59 $13.88 $20.92 451,076
2016-04-26 $13.63 $13.85 $13.61 $13.83 $20.84 118,152
2016-04-25 $13.82 $13.83 $13.63 $13.65 $20.57 254,136
2016-04-22 $13.91 $13.93 $13.66 $13.75 $20.72 326,716
2016-04-21 $13.84 $13.84 $13.64 $13.66 $20.59 301,086
2016-04-20 $13.86 $14.17 $13.74 $14.07 $21.21 846,091
2016-04-19 $13.50 $13.72 $13.50 $13.62 $20.53 238,262
2016-04-18 $12.91 $13.29 $12.84 $13.23 $19.94 168,864
2016-04-15 $13.37 $13.37 $13.23 $13.25 $19.97 872,117
2016-04-14 $13.59 $13.59 $13.39 $13.45 $20.27 291,191
2016-04-13 $13.69 $13.81 $13.58 $13.58 $20.47 221,682
2016-04-12 $13.33 $13.72 $13.31 $13.66 $20.59 133,568
2016-04-11 $13.26 $13.36 $13.22 $13.27 $20.00 743,937
2016-04-08 $12.94 $13.01 $12.90 $12.97 $19.55 651,379
2016-04-07 $12.60 $12.67 $12.54 $12.61 $19.01 161,715
2016-04-06 $12.48 $12.86 $12.41 $12.85 $19.36 1,095,330
2016-04-05 $12.39 $12.49 $12.31 $12.45 $18.76 98,819
2016-04-04 $12.57 $12.76 $12.48 $12.48 $18.81 194,464
2016-04-01 $12.52 $12.82 $12.45 $12.77 $19.25 224,720
2016-03-31 $12.92 $12.97 $12.80 $12.83 $19.34 95,812
2016-03-30 $12.78 $12.91 $12.69 $12.69 $19.13 251,075
2016-03-29 $12.33 $12.63 $12.27 $12.63 $19.04 133,529
2016-03-28 $12.58 $12.59 $12.50 $12.52 $18.87 35,076
2016-03-24 $12.36 $12.71 $12.35 $12.68 $19.10 250,555
2016-03-23 $12.81 $12.81 $12.62 $12.66 $19.08 85,294
2016-03-22 $12.93 $13.13 $12.86 $13.10 $19.74 63,458
2016-03-21 $12.89 $13.05 $12.89 $13.05 $19.67 156,323
2016-03-18 $13.07 $13.14 $12.81 $12.84 $19.35 111,573
2016-03-17 $12.74 $12.95 $12.72 $12.88 $19.41 149,668
2016-03-16 $12.16 $12.61 $12.14 $12.59 $18.98 832,683
2016-03-15 $12.18 $12.18 $12.04 $12.09 $18.22 620,481
2016-03-14 $12.29 $12.62 $12.18 $12.55 $18.92 154,484
2016-03-11 $12.50 $12.54 $12.45 $12.49 $18.82 63,694
2016-03-10 $12.42 $12.42 $12.04 $12.24 $18.45 251,965
2016-03-09 $12.26 $12.39 $12.23 $12.34 $18.60 111,255
2016-03-08 $12.33 $12.33 $12.02 $12.03 $18.13 193,214
2016-03-07 $12.23 $12.53 $12.22 $12.46 $18.78 124,607
2016-03-04 $11.88 $12.28 $11.88 $12.23 $18.43 144,548
2016-03-03 $11.52 $11.87 $11.52 $11.85 $17.86 851,339
2016-03-02 $11.49 $11.71 $11.44 $11.67 $17.59 139,428
2016-03-01 $11.50 $11.74 $11.45 $11.70 $17.63 83,394
2016-02-29 $11.23 $11.37 $11.21 $11.25 $16.96 171,857
2016-02-26 $11.35 $11.40 $10.93 $10.96 $16.52 119,602
2016-02-25 $11.02 $11.25 $10.91 $11.25 $16.96 124,549
2016-02-24 $10.77 $11.13 $10.69 $11.12 $16.76 91,460
2016-02-23 $11.18 $11.22 $10.94 $10.96 $16.52 99,313
2016-02-22 $11.18 $11.29 $11.18 $11.27 $16.99 99,737
2016-02-19 $10.70 $10.87 $10.64 $10.87 $16.38 168,665
2016-02-18 $11.16 $11.16 $10.83 $10.84 $16.34 115,223
2016-02-17 $10.79 $11.09 $10.76 $11.03 $16.62 164,572
2016-02-16 $10.55 $10.64 $10.48 $10.60 $15.98 187,047
2016-02-12 $10.17 $10.37 $10.10 $10.32 $15.55 94,425
2016-02-11 $9.90 $10.10 $9.82 $10.07 $15.18 219,618
2016-02-10 $10.11 $10.41 $10.03 $10.12 $15.25 107,011
2016-02-09 $10.11 $10.29 $9.83 $9.97 $15.03 233,449
2016-02-08 $10.57 $10.57 $10.23 $10.38 $15.64 377,430
2016-02-05 $10.77 $10.77 $10.57 $10.63 $16.02 88,781
2016-02-04 $10.92 $11.05 $10.69 $10.72 $16.16 224,902
2016-02-03 $10.51 $10.94 $10.27 $10.89 $16.41 339,577
2016-02-02 $10.40 $10.42 $10.11 $10.15 $15.30 685,863
2016-02-01 $10.80 $10.83 $10.60 $10.67 $16.08 142,776
2016-01-29 $10.97 $11.08 $10.88 $11.07 $16.68 367,238
2016-01-28 $10.76 $10.90 $10.70 $10.88 $16.40 269,771
2016-01-27 $10.34 $10.67 $10.30 $10.48 $15.80 150,074
2016-01-26 $10.00 $10.27 $9.97 $10.15 $15.30 681,414
2016-01-25 $9.99 $10.10 $9.83 $9.84 $14.83 535,454
2016-01-22 $10.04 $10.23 $10.04 $10.23 $15.42 201,867
2016-01-21 $9.27 $9.59 $9.23 $9.41 $14.18 472,913
2016-01-20 $9.35 $9.40 $9.05 $9.35 $14.09 259,965
2016-01-19 $9.68 $9.73 $9.55 $9.63 $14.51 107,765
2016-01-15 $9.62 $9.65 $9.40 $9.50 $14.32 125,593
2016-01-14 $10.09 $10.26 $9.98 $10.26 $15.46 94,177
2016-01-13 $10.35 $10.38 $10.00 $10.00 $15.07 418,376
2016-01-12 $10.29 $10.36 $10.02 $10.16 $15.31 197,316
2016-01-11 $10.31 $10.40 $10.02 $10.09 $15.21 174,621
2016-01-08 $10.50 $10.59 $10.28 $10.28 $15.49 163,854
2016-01-07 $10.50 $10.65 $10.39 $10.44 $15.74 245,771
2016-01-06 $10.81 $10.92 $10.79 $10.84 $16.34 95,155
2016-01-05 $10.97 $11.10 $10.95 $11.05 $16.65 112,815
2016-01-04 $11.05 $11.05 $10.78 $10.87 $16.38 216,676
2015-12-31 $11.10 $11.24 $11.07 $11.13 $16.78 103,231
2015-12-30 $11.13 $11.18 $11.04 $11.04 $16.64 85,130
2015-12-29 $11.15 $11.36 $11.15 $11.32 $17.06 111,017
2015-12-28 $11.17 $11.21 $11.01 $11.08 $16.70 116,492
2015-12-24 $11.54 $11.54 $11.36 $11.42 $17.21 89,594
2015-12-23 $11.35 $11.61 $11.35 $11.59 $17.47 158,775
2015-12-22 $11.08 $11.15 $11.04 $11.13 $16.78 184,699
2015-12-21 $11.04 $11.11 $10.96 $11.08 $16.70 113,644
2015-12-18 $11.55 $11.67 $11.49 $11.51 $16.78 174,062
2015-12-17 $11.97 $12.01 $11.78 $11.78 $17.17 143,017
2015-12-16 $11.81 $11.95 $11.74 $11.92 $17.37 170,098
2015-12-15 $11.76 $11.91 $11.76 $11.83 $17.24 304,521
2015-12-14 $11.36 $11.51 $11.27 $11.49 $16.75 275,402
2015-12-11 $11.61 $11.63 $11.37 $11.40 $16.62 250,875
2015-12-10 $11.87 $11.87 $11.71 $11.73 $17.10 129,743
2015-12-09 $11.78 $11.91 $11.61 $11.69 $17.04 201,392
2015-12-08 $11.65 $11.74 $11.58 $11.65 $16.98 727,933
2015-12-07 $12.06 $12.06 $11.81 $11.82 $17.23 257,053
2015-12-04 $12.32 $12.36 $12.15 $12.28 $17.90 932,709
2015-12-03 $12.59 $12.65 $12.48 $12.62 $18.39 79,366
2015-12-02 $12.52 $12.65 $12.40 $12.45 $18.15 169,880
2015-12-01 $12.70 $12.79 $12.62 $12.76 $18.60 376,466
2015-11-30 $12.99 $12.99 $12.75 $12.75 $18.58 201,886
2015-11-27 $13.07 $13.12 $12.85 $12.85 $18.73 337,437
2015-11-25 $13.33 $13.46 $13.20 $13.40 $19.53 92,528
2015-11-24 $13.19 $13.39 $13.13 $13.32 $19.42 226,243
2015-11-23 $13.55 $13.78 $13.55 $13.57 $19.78 322,355
2015-11-20 $13.39 $13.75 $13.37 $13.50 $19.68 116,561
2015-11-19 $13.42 $13.52 $13.34 $13.43 $19.58 172,677
2015-11-18 $13.29 $13.51 $13.18 $13.51 $19.69 156,904
2015-11-17 $13.02 $13.28 $12.90 $13.07 $19.05 1,347,407
2015-11-16 $12.40 $12.79 $12.39 $12.77 $18.61 134,015
2015-11-13 $12.31 $12.32 $12.17 $12.24 $17.84 26,273
2015-11-12 $12.46 $12.60 $12.31 $12.33 $17.97 83,640
2015-11-11 $12.94 $13.02 $12.57 $12.61 $18.38 56,828
2015-11-10 $12.88 $12.96 $12.74 $12.78 $18.63 260,417
2015-11-09 $12.95 $12.95 $12.76 $12.80 $18.66 446,765
2015-11-06 $13.12 $13.12 $12.90 $13.01 $18.96 295,306
2015-11-05 $13.29 $13.43 $13.28 $13.35 $19.46 67,652
2015-11-04 $13.74 $13.75 $13.28 $13.32 $19.42 148,362
2015-11-03 $13.33 $13.67 $13.30 $13.58 $19.79 113,794
2015-11-02 $12.78 $13.04 $12.78 $13.04 $19.01 46,968
2015-10-30 $12.75 $12.87 $12.72 $12.72 $18.54 31,723
2015-10-29 $12.75 $12.80 $12.58 $12.62 $18.39 72,689
2015-10-28 $12.71 $13.07 $12.69 $12.86 $18.74 108,988
2015-10-27 $12.65 $12.71 $12.55 $12.64 $18.42 104,759
2015-10-26 $13.23 $13.23 $12.97 $13.00 $18.95 44,805
2015-10-23 $13.39 $13.39 $13.27 $13.30 $19.39 131,111
2015-10-22 $13.10 $13.22 $13.08 $13.20 $19.24 41,998
2015-10-21 $13.06 $13.10 $12.92 $12.95 $18.88 85,313
2015-10-20 $13.17 $13.38 $13.16 $13.29 $19.37 48,448
2015-10-19 $13.21 $13.31 $13.12 $13.17 $19.20 360,356
2015-10-16 $13.53 $13.61 $13.41 $13.60 $19.82 171,174
2015-10-15 $13.44 $13.74 $13.39 $13.71 $19.98 172,771
2015-10-14 $13.16 $13.38 $13.16 $13.31 $19.40 153,839
2015-10-13 $13.07 $13.26 $13.01 $13.03 $18.99 76,567
2015-10-12 $13.49 $13.49 $13.01 $13.08 $19.07 142,897
2015-10-09 $13.50 $13.64 $13.37 $13.40 $19.53 577,321
2015-10-08 $13.01 $13.45 $12.95 $13.41 $19.55 260,529
2015-10-07 $12.90 $13.01 $12.77 $12.93 $18.85 242,603
2015-10-06 $12.50 $12.73 $12.41 $12.71 $18.53 148,932
2015-10-05 $12.11 $12.34 $12.11 $12.31 $17.94 136,371
2015-10-02 $11.62 $11.94 $11.62 $11.93 $17.39 646,585
2015-10-01 $12.02 $12.06 $11.86 $11.90 $17.35 62,061
2015-09-30 $12.12 $12.20 $12.03 $12.14 $17.70 56,304
2015-09-29 $11.93 $12.02 $11.92 $12.00 $17.49 62,698
2015-09-28 $11.93 $11.95 $11.76 $11.80 $17.20 739,007
2015-09-25 $12.02 $12.15 $11.99 $12.07 $17.59 40,881
2015-09-24 $11.79 $11.94 $11.66 $11.91 $17.36 163,170
2015-09-23 $11.99 $12.14 $11.81 $11.82 $17.23 81,541
2015-09-22 $12.06 $12.11 $11.96 $12.11 $17.65 94,246
2015-09-21 $12.45 $12.47 $12.31 $12.39 $18.06 100,117
2015-09-18 $12.63 $12.63 $12.33 $12.37 $18.03 225,355
2015-09-17 $12.70 $13.08 $12.55 $12.88 $18.77 301,819
2015-09-16 $12.67 $12.83 $12.67 $12.76 $18.60 74,354
2015-09-15 $12.31 $12.48 $12.31 $12.45 $18.15 146,258
2015-09-14 $12.27 $12.37 $12.21 $12.34 $17.99 35,400
2015-09-11 $12.12 $12.26 $12.05 $12.22 $17.81 29,191
2015-09-10 $12.12 $12.27 $12.01 $12.23 $17.83 40,652
2015-09-09 $12.27 $12.31 $11.95 $11.96 $17.43 62,039
2015-09-08 $12.08 $12.24 $12.00 $12.23 $17.83 79,194
2015-09-04 $12.10 $12.16 $11.85 $11.87 $17.30 245,312
2015-09-03 $12.09 $12.49 $12.09 $12.23 $17.83 243,170

iShares MSCI Russia ETF (ERUS) News Headlines

Recent iShares MSCI Russia ETF (ERUS) News
Similar Companies to iShares MSCI Russia ETF (ERUS) 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.