BTC iShares MSCI Germany Small-Cap ETF (EWGS) Exchange: BATS

Data as of March 29, 2024

$52.36 ($0.00) 0.00%

BTC iShares MSCI Germany Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI Germany Small-Cap ETF.
Daily Information Data
Date March 29, 2024
Open $52.36
Previous Close $52.36
High $52.36
Low $52.36
Adjusted Open $52.36
Previous Adjusted Close $52.36
Adjusted High $52.36
Adjusted Low $52.36

About BTC iShares MSCI Germany Small-Cap ETF (EWGS)

The Fund seeks to track the investment results of the MSCI Germany Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of German small capitalization companies. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the industrials, information technology and real estate industries or sectors. The components of the Underlying Index are likely to change over time. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI Germany Small-Cap ETF (EWGS)

Date Open High Low Close Adj.Close Volume
2023-11-03 $52.36 $52.36 $52.36 $52.36 $52.36 0
2023-11-02 $52.36 $52.36 $52.36 $52.36 $52.36 0
2023-11-01 $52.36 $52.36 $52.36 $52.36 $52.36 0
2023-10-31 $52.36 $52.36 $52.36 $52.36 $52.36 0
2023-10-30 $52.36 $52.36 $52.36 $52.36 $52.36 207
2023-10-27 $52.19 $52.19 $52.19 $52.19 $52.19 351
2023-10-26 $51.74 $52.42 $51.47 $52.27 $52.27 1,335
2023-10-25 $52.75 $52.75 $51.87 $51.87 $51.87 887
2023-10-24 $53.15 $53.18 $53.03 $53.18 $53.18 589
2023-10-23 $52.12 $52.90 $52.12 $52.77 $52.77 1,728
2023-10-20 $52.77 $52.77 $52.49 $52.49 $52.49 241
2023-10-19 $53.07 $53.07 $53.07 $53.07 $53.07 7
2023-10-18 $53.76 $53.76 $53.63 $53.63 $53.63 3,918
2023-10-17 $54.24 $54.50 $53.87 $54.45 $54.45 1,301
2023-10-16 $54.13 $54.31 $54.13 $54.31 $54.31 670
2023-10-13 $53.62 $53.62 $53.62 $53.62 $53.62 36
2023-10-12 $54.86 $54.86 $54.41 $54.41 $54.41 343
2023-10-11 $55.19 $55.19 $55.19 $55.19 $55.19 153
2023-10-10 $54.70 $55.05 $54.70 $55.05 $55.05 344
2023-10-09 $54.42 $54.60 $54.42 $54.60 $54.06 151
2023-10-06 $54.78 $54.78 $54.78 $54.78 $54.24 103
2023-10-05 $53.92 $54.04 $53.84 $54.04 $53.50 883
2023-10-04 $53.50 $53.72 $53.50 $53.72 $53.19 262
2023-10-03 $53.36 $53.36 $53.29 $53.29 $53.29 206
2023-10-02 $54.38 $54.38 $54.38 $54.38 $54.38 75
2023-09-29 $56.00 $56.00 $55.57 $55.64 $55.64 829
2023-09-28 $53.87 $54.96 $53.87 $54.83 $54.83 1,379
2023-09-27 $53.84 $54.12 $53.78 $54.08 $54.08 1,369
2023-09-26 $54.71 $54.71 $54.20 $54.20 $54.20 487
2023-09-25 $55.45 $55.45 $55.45 $55.45 $55.45 111
2023-09-22 $56.60 $56.60 $56.11 $56.26 $56.26 1,561
2023-09-21 $56.09 $56.97 $56.09 $56.25 $56.25 1,522
2023-09-20 $58.34 $58.34 $57.61 $57.72 $57.72 2,024
2023-09-19 $57.55 $57.55 $57.31 $57.53 $57.53 807
2023-09-18 $56.90 $57.40 $56.90 $57.24 $57.24 2,320
2023-09-15 $57.74 $58.05 $57.74 $58.05 $58.05 1,550
2023-09-14 $58.06 $58.34 $58.06 $58.34 $58.34 424
2023-09-13 $58.14 $58.14 $57.94 $57.94 $57.94 274
2023-09-12 $57.73 $58.06 $57.73 $58.02 $58.02 627
2023-09-11 $58.13 $58.64 $58.04 $58.56 $58.56 2,783
2023-09-08 $58.01 $58.01 $57.93 $57.99 $57.99 387
2023-09-07 $58.22 $58.30 $58.22 $58.30 $58.30 187
2023-09-06 $58.95 $58.96 $58.95 $58.96 $58.96 373
2023-09-05 $59.22 $59.24 $59.21 $59.21 $59.21 338
2023-09-01 $59.71 $60.25 $59.71 $59.82 $59.82 2,162
2023-08-31 $59.74 $60.24 $59.74 $60.13 $60.13 5,148
2023-08-30 $59.75 $60.31 $59.75 $60.17 $60.17 10,261
2023-08-29 $59.85 $60.24 $59.85 $60.24 $60.24 1,319
2023-08-28 $58.08 $58.89 $58.08 $58.89 $58.89 2,478
2023-08-25 $58.31 $58.43 $58.16 $58.43 $58.43 622
2023-08-24 $58.40 $58.40 $58.27 $58.27 $58.27 411
2023-08-23 $58.92 $59.17 $58.76 $59.17 $59.17 1,187
2023-08-22 $58.75 $59.12 $58.55 $58.91 $58.91 9,700
2023-08-21 $58.40 $58.99 $58.40 $58.87 $58.87 8,857
2023-08-18 $58.79 $58.93 $58.79 $58.93 $58.93 849
2023-08-17 $59.50 $59.50 $59.13 $59.13 $59.13 510
2023-08-16 $59.58 $60.30 $59.58 $59.96 $59.96 1,601
2023-08-15 $60.40 $60.40 $60.19 $60.20 $60.20 1,970
2023-08-14 $60.79 $60.82 $60.66 $60.82 $60.82 1,578
2023-08-11 $60.95 $61.09 $60.92 $61.04 $61.04 781
2023-08-10 $62.67 $62.67 $61.58 $61.58 $61.58 1,321
2023-08-09 $61.70 $61.70 $61.38 $61.60 $61.60 672
2023-08-08 $61.70 $61.70 $61.70 $61.70 $61.70 31
2023-08-07 $61.95 $61.95 $61.95 $61.95 $61.95 101
2023-08-04 $62.25 $62.25 $61.66 $61.66 $61.66 635
2023-08-03 $61.61 $61.61 $61.47 $61.47 $61.47 229
2023-08-02 $60.93 $61.48 $60.93 $61.48 $61.48 1,451
2023-08-01 $62.49 $62.57 $62.49 $62.57 $62.57 200
2023-07-31 $62.99 $62.99 $62.99 $62.99 $62.99 127
2023-07-28 $62.83 $62.83 $62.83 $62.83 $62.83 81
2023-07-27 $62.62 $62.62 $62.41 $62.41 $62.41 377
2023-07-26 $62.64 $62.64 $62.64 $62.64 $62.64 255
2023-07-25 $62.75 $62.82 $62.75 $62.82 $62.82 405
2023-07-24 $62.71 $62.87 $62.55 $62.55 $62.55 467
2023-07-21 $63.50 $63.50 $62.72 $62.92 $62.92 1,044
2023-07-20 $62.81 $62.81 $62.81 $62.81 $62.81 53
2023-07-19 $63.74 $63.74 $63.57 $63.57 $63.57 928
2023-07-18 $63.09 $63.37 $63.09 $63.37 $63.37 349
2023-07-17 $62.99 $63.06 $62.84 $62.84 $62.84 859
2023-07-14 $63.13 $63.13 $62.83 $62.83 $62.83 718
2023-07-13 $62.34 $63.32 $62.30 $63.32 $63.32 1,103
2023-07-12 $61.40 $62.43 $61.40 $62.43 $62.43 1,485
2023-07-11 $60.24 $60.74 $59.83 $60.74 $60.74 465
2023-07-10 $60.23 $60.23 $60.22 $60.22 $60.22 385
2023-07-07 $59.60 $60.16 $59.60 $59.89 $59.89 1,553
2023-07-06 $58.53 $59.06 $58.53 $58.85 $58.85 1,411
2023-07-05 $59.66 $59.71 $59.66 $59.71 $59.71 231
2023-07-03 $59.72 $60.80 $59.61 $60.80 $60.80 1,377
2023-06-30 $59.66 $60.85 $58.32 $60.85 $60.85 4,047
2023-06-29 $59.51 $59.51 $59.51 $59.51 $59.51 21
2023-06-28 $59.74 $59.78 $59.62 $59.62 $59.62 791
2023-06-27 $59.58 $59.58 $59.58 $59.58 $59.58 52
2023-06-26 $59.18 $59.18 $58.81 $59.10 $59.10 950
2023-06-23 $59.33 $59.33 $59.33 $59.33 $59.33 17
2023-06-22 $59.00 $59.82 $59.00 $59.78 $59.78 371
2023-06-21 $59.77 $59.77 $59.77 $59.77 $59.77 191
2023-06-20 $59.13 $59.93 $59.01 $59.66 $59.66 1,013
2023-06-16 $61.57 $61.57 $61.30 $61.30 $61.30 1,331
2023-06-15 $59.95 $61.46 $59.95 $61.46 $61.46 1,243
2023-06-14 $61.46 $61.46 $61.09 $61.09 $61.09 1,058
2023-06-13 $61.22 $61.22 $60.73 $60.77 $60.77 9,241
2023-06-12 $60.38 $60.38 $60.38 $60.38 $60.38 8
2023-06-09 $59.98 $59.98 $59.84 $59.88 $59.88 630
2023-06-08 $59.35 $60.11 $59.35 $60.06 $60.06 2,633
2023-06-07 $59.21 $59.32 $59.21 $59.32 $59.32 433
2023-06-06 $59.96 $60.34 $59.96 $60.34 $59.44 219
2023-06-05 $60.24 $60.31 $60.24 $60.31 $60.31 100
2023-06-02 $60.43 $60.43 $60.43 $60.43 $60.43 299
2023-06-01 $58.94 $59.52 $58.91 $59.52 $59.52 2,017
2023-05-31 $59.20 $59.20 $58.58 $58.79 $58.79 531
2023-05-30 $59.66 $59.66 $59.45 $59.45 $59.45 936
2023-05-26 $59.89 $59.89 $59.89 $59.89 $59.89 63
2023-05-25 $59.44 $59.48 $59.44 $59.48 $59.48 511
2023-05-24 $60.45 $60.45 $59.83 $59.83 $59.83 376
2023-05-23 $61.02 $61.02 $61.02 $61.02 $61.02 63
2023-05-22 $61.72 $61.72 $61.47 $61.47 $61.47 315
2023-05-19 $61.38 $61.52 $61.38 $61.52 $61.52 227
2023-05-18 $61.20 $61.20 $61.08 $61.08 $61.08 367
2023-05-17 $61.21 $61.35 $61.21 $61.25 $61.25 360
2023-05-16 $60.85 $60.85 $60.72 $60.74 $60.74 470
2023-05-15 $61.14 $61.34 $61.14 $61.28 $61.28 399
2023-05-12 $60.25 $60.83 $60.25 $60.83 $60.83 542
2023-05-11 $61.10 $61.10 $61.00 $61.00 $61.00 806
2023-05-10 $62.02 $62.18 $62.01 $62.01 $62.01 1,177
2023-05-09 $61.66 $61.69 $61.66 $61.69 $61.69 381
2023-05-08 $62.63 $62.98 $62.57 $62.57 $62.57 1,460
2023-05-05 $62.28 $62.48 $62.28 $62.48 $62.48 1,518
2023-05-04 $61.71 $61.71 $61.71 $61.71 $61.71 28
2023-05-03 $61.85 $61.85 $61.85 $61.85 $61.85 97
2023-05-02 $62.21 $62.21 $62.10 $62.10 $62.10 1,412
2023-05-01 $63.85 $63.85 $62.12 $63.01 $63.01 644
2023-04-28 $62.50 $62.80 $62.50 $62.80 $62.80 474
2023-04-27 $62.35 $62.35 $62.35 $62.35 $62.35 92
2023-04-26 $61.49 $62.01 $61.49 $62.01 $62.01 126
2023-04-25 $61.75 $61.75 $61.47 $61.47 $61.47 214
2023-04-24 $62.61 $62.61 $62.61 $62.61 $62.61 7
2023-04-21 $62.17 $62.17 $62.17 $62.17 $62.17 28
2023-04-20 $61.98 $61.98 $61.98 $61.98 $61.98 223
2023-04-19 $62.36 $62.48 $62.33 $62.48 $62.48 683
2023-04-18 $62.64 $63.01 $62.57 $62.87 $62.87 1,381
2023-04-17 $63.03 $63.03 $62.25 $62.37 $62.37 3,014
2023-04-14 $62.09 $62.50 $62.09 $62.50 $62.50 445
2023-04-13 $62.04 $62.79 $62.04 $62.64 $62.64 6,503
2023-04-12 $61.77 $61.77 $61.40 $61.40 $61.40 646
2023-04-11 $61.13 $61.13 $61.13 $61.13 $61.13 325
2023-04-10 $60.51 $60.82 $60.46 $60.79 $60.79 1,026
2023-04-06 $60.33 $60.74 $60.33 $60.74 $60.74 636
2023-04-05 $60.10 $60.10 $60.10 $60.10 $60.10 268
2023-04-04 $61.68 $61.89 $61.57 $61.57 $61.57 649
2023-04-03 $61.45 $61.73 $61.31 $61.31 $61.31 1,623
2023-03-31 $61.59 $61.59 $61.35 $61.35 $61.35 824
2023-03-30 $61.63 $61.75 $61.63 $61.66 $61.66 2,891
2023-03-29 $60.28 $60.28 $60.28 $60.28 $60.28 189
2023-03-28 $59.52 $60.04 $59.08 $59.25 $59.25 1,874
2023-03-27 $59.09 $59.31 $59.09 $59.31 $59.31 108
2023-03-24 $58.75 $58.75 $58.75 $58.75 $58.75 114
2023-03-23 $59.47 $60.46 $59.39 $59.86 $59.86 1,871
2023-03-22 $60.33 $60.33 $59.45 $59.45 $59.45 1,168
2023-03-21 $60.03 $60.25 $60.03 $60.25 $60.25 654
2023-03-20 $58.88 $58.88 $58.87 $58.87 $58.87 373
2023-03-17 $57.97 $58.24 $57.92 $58.24 $58.24 428
2023-03-16 $57.83 $59.15 $57.83 $59.15 $59.15 1,401
2023-03-15 $59.06 $59.06 $57.84 $58.42 $58.42 2,042
2023-03-14 $60.92 $60.92 $60.61 $60.75 $60.75 896
2023-03-13 $57.90 $59.45 $56.96 $59.45 $59.45 936
2023-03-10 $60.08 $60.12 $60.08 $60.12 $60.12 475
2023-03-09 $60.75 $60.75 $60.75 $60.75 $60.75 65
2023-03-08 $61.82 $61.82 $61.51 $61.51 $61.51 126
2023-03-07 $62.00 $62.00 $61.33 $61.33 $61.33 342
2023-03-06 $63.44 $63.44 $62.72 $62.72 $62.72 794
2023-03-03 $62.75 $62.75 $62.75 $62.75 $62.75 9
2023-03-02 $61.91 $61.91 $61.91 $61.91 $61.91 369
2023-03-01 $62.29 $62.58 $62.25 $62.58 $62.58 1,018
2023-02-28 $62.08 $62.08 $61.72 $61.76 $61.76 723
2023-02-27 $61.81 $61.97 $61.81 $61.94 $61.94 830
2023-02-24 $60.76 $60.78 $60.60 $60.77 $60.77 1,146
2023-02-23 $61.84 $62.76 $61.74 $61.99 $61.99 1,003
2023-02-22 $61.51 $61.51 $61.08 $61.08 $61.08 709
2023-02-21 $61.55 $61.66 $61.55 $61.66 $61.66 594
2023-02-17 $62.61 $62.84 $62.61 $62.84 $62.84 401
2023-02-16 $62.60 $62.60 $62.39 $62.39 $62.39 353
2023-02-15 $62.05 $62.61 $61.70 $62.47 $62.47 2,184
2023-02-14 $62.00 $62.28 $61.99 $62.28 $62.28 1,251
2023-02-13 $61.99 $61.99 $61.95 $61.95 $61.95 566
2023-02-10 $61.82 $61.82 $61.57 $61.69 $61.69 350
2023-02-09 $63.21 $63.42 $62.14 $62.48 $62.48 5,801
2023-02-08 $62.54 $63.08 $62.32 $62.63 $62.63 1,909
2023-02-07 $62.02 $62.79 $61.27 $62.79 $62.79 3,713
2023-02-06 $63.39 $63.39 $62.45 $62.45 $62.45 834
2023-02-03 $63.64 $64.27 $63.37 $63.51 $63.51 1,546
2023-02-02 $64.46 $64.72 $64.46 $64.48 $64.48 719
2023-02-01 $62.97 $64.21 $62.93 $63.89 $63.89 2,098
2023-01-31 $62.48 $62.67 $62.48 $62.67 $62.67 259
2023-01-30 $62.92 $62.94 $62.18 $62.37 $62.37 1,271
2023-01-27 $63.50 $63.55 $63.50 $63.55 $63.55 352
2023-01-26 $65.63 $65.63 $62.86 $63.57 $63.57 2,157
2023-01-25 $62.81 $63.16 $62.81 $63.01 $63.01 917
2023-01-24 $63.07 $63.07 $63.00 $63.00 $63.00 375
2023-01-23 $63.32 $63.37 $63.08 $63.20 $63.20 726
2023-01-20 $62.22 $62.89 $62.18 $62.76 $62.76 13,903
2023-01-19 $62.17 $62.17 $61.30 $61.49 $61.49 1,193
2023-01-18 $63.45 $63.76 $62.53 $62.53 $62.53 3,823
2023-01-17 $62.00 $62.97 $62.00 $62.73 $62.73 2,898
2023-01-13 $61.89 $62.09 $61.85 $62.09 $62.09 3,211
2023-01-12 $60.40 $61.54 $60.40 $61.49 $61.49 1,711
2023-01-11 $60.57 $60.64 $60.45 $60.63 $60.63 3,486
2023-01-10 $59.56 $59.94 $59.56 $59.69 $59.69 1,280
2023-01-09 $59.00 $60.37 $59.00 $59.42 $59.42 9,341
2023-01-06 $57.71 $58.32 $57.71 $58.32 $58.32 2,063
2023-01-05 $56.84 $56.91 $56.73 $56.73 $56.73 9,387
2023-01-04 $56.76 $56.78 $56.68 $56.68 $56.68 5,312
2023-01-03 $55.43 $55.65 $55.43 $55.52 $55.52 529
2022-12-30 $54.55 $54.59 $54.39 $54.59 $54.59 578
2022-12-29 $55.03 $55.35 $55.00 $55.15 $55.15 2,616
2022-12-28 $54.68 $54.68 $53.69 $53.82 $53.82 2,066
2022-12-27 $54.89 $54.89 $54.60 $54.60 $54.60 915
2022-12-23 $54.54 $54.54 $54.54 $54.54 $54.54 65
2022-12-22 $54.96 $54.96 $53.67 $54.24 $54.24 6,445
2022-12-21 $54.45 $54.84 $54.45 $54.70 $54.70 1,137
2022-12-20 $53.99 $54.15 $53.99 $54.10 $54.10 940
2022-12-19 $54.31 $54.49 $53.99 $53.99 $53.99 5,593
2022-12-16 $53.97 $54.50 $53.80 $53.99 $53.99 3,948
2022-12-15 $55.30 $55.30 $53.73 $54.59 $54.59 79,597
2022-12-14 $56.07 $56.22 $56.05 $56.05 $56.05 345
2022-12-13 $57.03 $57.30 $56.40 $56.40 $56.40 1,242
2022-12-12 $55.74 $56.00 $55.58 $55.71 $55.54 2,316
2022-12-09 $55.91 $55.91 $55.91 $55.91 $55.74 238
2022-12-08 $55.58 $55.86 $55.58 $55.86 $55.86 232
2022-12-07 $55.29 $55.29 $55.29 $55.29 $55.29 131
2022-12-06 $55.64 $55.64 $55.31 $55.35 $55.35 3,210
2022-12-05 $57.21 $57.21 $56.51 $56.55 $56.55 1,089
2022-12-02 $57.71 $57.71 $57.56 $57.71 $57.71 1,047
2022-12-01 $56.63 $57.06 $56.48 $57.02 $57.02 3,327
2022-11-30 $55.93 $55.93 $55.93 $55.93 $55.93 393
2022-11-29 $54.83 $54.88 $54.60 $54.63 $54.63 2,295
2022-11-28 $55.31 $55.31 $54.64 $54.64 $54.64 520
2022-11-25 $55.76 $56.30 $55.76 $56.08 $56.08 3,858
2022-11-23 $55.35 $55.36 $55.13 $55.34 $55.34 982
2022-11-22 $54.41 $54.89 $54.40 $54.76 $54.76 2,511
2022-11-21 $54.68 $54.68 $53.76 $54.10 $54.10 2,722
2022-11-18 $55.03 $55.38 $54.71 $54.93 $54.93 5,123
2022-11-17 $53.38 $54.95 $53.38 $54.95 $54.95 1,302
2022-11-16 $54.36 $55.35 $54.36 $54.67 $54.67 1,859
2022-11-15 $56.96 $56.96 $55.84 $55.84 $55.84 3,172
2022-11-14 $56.44 $56.48 $55.88 $55.88 $55.88 944
2022-11-11 $55.00 $56.82 $55.00 $56.36 $56.36 2,144
2022-11-10 $53.41 $53.59 $53.41 $53.59 $53.59 1,151
2022-11-09 $51.54 $51.54 $50.64 $50.64 $50.64 886
2022-11-08 $51.71 $51.71 $51.71 $51.71 $51.71 46
2022-11-07 $50.03 $50.50 $50.03 $50.50 $50.50 528
2022-11-04 $48.60 $49.40 $48.60 $49.40 $49.40 274
2022-11-03 $47.11 $47.12 $47.11 $47.12 $47.12 597
2022-11-02 $48.83 $48.99 $47.98 $47.99 $47.99 2,181
2022-11-01 $49.06 $49.07 $48.51 $48.86 $48.86 2,252
2022-10-31 $49.01 $49.01 $48.39 $48.39 $48.39 2,513
2022-10-28 $48.83 $49.11 $48.83 $49.09 $49.09 408
2022-10-27 $49.76 $49.76 $49.13 $49.17 $49.17 2,207
2022-10-26 $50.30 $50.30 $49.96 $49.96 $49.96 132
2022-10-25 $48.79 $48.79 $48.70 $48.73 $48.73 399
2022-10-24 $47.43 $47.75 $47.34 $47.34 $47.34 1,189
2022-10-21 $46.62 $47.13 $46.60 $47.13 $47.13 285
2022-10-20 $47.04 $47.26 $46.34 $46.34 $46.34 234
2022-10-19 $46.56 $46.56 $46.16 $46.16 $46.16 843
2022-10-18 $47.64 $47.78 $46.75 $47.04 $47.04 3,065
2022-10-17 $46.29 $46.31 $46.26 $46.28 $46.28 885
2022-10-14 $45.21 $45.62 $44.35 $44.35 $44.35 1,085
2022-10-13 $45.26 $45.35 $45.26 $45.35 $45.35 280
2022-10-12 $44.32 $44.32 $43.64 $43.64 $43.64 483
2022-10-11 $43.73 $45.00 $43.62 $43.94 $43.94 6,189
2022-10-10 $45.15 $45.15 $44.93 $44.93 $44.93 281
2022-10-07 $45.19 $45.39 $44.72 $44.72 $44.72 3,867
2022-10-06 $46.56 $46.69 $45.94 $45.94 $45.94 1,872
2022-10-05 $46.99 $46.99 $46.26 $46.80 $46.80 2,302
2022-10-04 $47.13 $47.83 $47.13 $47.83 $47.83 1,692
2022-10-03 $44.28 $45.56 $44.27 $45.56 $45.56 5,367
2022-09-30 $43.16 $45.04 $43.16 $43.82 $43.82 6,314
2022-09-29 $43.78 $43.78 $43.05 $43.49 $43.49 1,496
2022-09-28 $43.24 $44.56 $43.24 $44.56 $44.56 4,279
2022-09-27 $44.18 $44.18 $43.19 $43.57 $43.57 1,717
2022-09-26 $44.64 $44.64 $43.66 $43.72 $43.72 2,911
2022-09-23 $45.57 $46.35 $44.58 $44.64 $44.64 1,063
2022-09-22 $47.49 $47.52 $47.37 $47.37 $47.37 1,448
2022-09-21 $48.47 $48.47 $47.94 $47.94 $47.94 641
2022-09-20 $49.15 $49.15 $48.50 $48.69 $48.69 34,137
2022-09-19 $49.26 $49.70 $49.15 $49.70 $49.70 2,383
2022-09-16 $49.74 $49.96 $49.68 $49.74 $49.74 2,751
2022-09-15 $50.80 $50.80 $50.12 $50.15 $50.15 704
2022-09-14 $50.95 $51.00 $50.89 $50.94 $50.94 1,326
2022-09-13 $52.14 $52.14 $51.17 $51.17 $51.17 2,007
2022-09-12 $53.84 $53.97 $53.54 $53.70 $53.70 874
2022-09-09 $51.80 $52.75 $51.80 $52.69 $52.69 215
2022-09-08 $51.85 $51.85 $51.08 $51.11 $51.11 727
2022-09-07 $51.02 $51.47 $51.02 $51.32 $51.32 304
2022-09-06 $49.93 $49.96 $49.93 $49.96 $49.96 284
2022-09-02 $52.08 $52.08 $49.83 $49.98 $49.98 285
2022-09-01 $51.39 $51.39 $49.80 $50.69 $50.69 4,615
2022-08-31 $51.80 $52.24 $51.80 $51.99 $51.99 977
2022-08-30 $52.26 $52.26 $51.53 $52.18 $52.18 2,039
2022-08-29 $51.92 $52.47 $51.92 $52.45 $52.45 360
2022-08-26 $53.91 $53.93 $51.72 $51.97 $51.97 3,006
2022-08-25 $53.52 $53.94 $53.42 $53.81 $53.81 1,515
2022-08-24 $53.31 $53.31 $53.18 $53.18 $53.18 226
2022-08-23 $53.67 $53.67 $52.71 $52.71 $52.71 477
2022-08-22 $54.24 $54.24 $52.58 $52.94 $52.94 6,732
2022-08-19 $55.58 $55.79 $55.05 $55.31 $55.31 1,642
2022-08-18 $56.95 $56.95 $56.95 $56.95 $56.95 42
2022-08-17 $57.57 $57.81 $57.57 $57.67 $57.67 770
2022-08-16 $58.68 $58.68 $58.68 $58.68 $58.68 143
2022-08-15 $58.24 $58.24 $58.24 $58.24 $58.24 171
2022-08-12 $58.91 $59.49 $58.78 $58.97 $58.97 1,467
2022-08-11 $59.42 $59.42 $58.76 $58.76 $58.76 1,956
2022-08-10 $58.61 $58.61 $58.61 $58.61 $58.61 16
2022-08-09 $57.45 $57.45 $57.10 $57.10 $57.10 450
2022-08-08 $57.85 $57.85 $57.63 $57.85 $57.85 2,503
2022-08-05 $57.64 $57.92 $57.64 $57.92 $57.92 357
2022-08-04 $58.64 $58.71 $58.63 $58.63 $58.63 1,102
2022-08-03 $57.49 $57.74 $57.49 $57.74 $57.74 6,053
2022-08-02 $56.72 $56.87 $56.50 $56.50 $56.50 525
2022-08-01 $56.69 $57.52 $56.69 $57.05 $57.05 2,202
2022-07-29 $57.10 $57.37 $57.07 $57.37 $57.37 457
2022-07-28 $55.45 $56.04 $55.11 $56.04 $56.04 8,434
2022-07-27 $54.79 $55.79 $54.79 $55.64 $55.64 562
2022-07-26 $55.32 $55.32 $54.30 $54.30 $54.30 1,178
2022-07-25 $55.95 $55.95 $55.90 $55.90 $55.90 866
2022-07-22 $56.28 $56.28 $55.74 $55.74 $55.74 139
2022-07-21 $55.00 $55.91 $55.00 $55.91 $55.91 3,682
2022-07-20 $55.83 $55.83 $54.96 $55.26 $55.26 986
2022-07-19 $55.62 $55.62 $55.47 $55.47 $55.47 219
2022-07-18 $53.20 $53.62 $52.50 $53.62 $53.62 3,126
2022-07-15 $52.85 $52.85 $52.62 $52.79 $52.79 929
2022-07-14 $51.24 $52.00 $51.16 $52.00 $52.00 1,351
2022-07-13 $52.40 $53.05 $52.40 $52.94 $52.94 500
2022-07-12 $53.16 $53.16 $52.76 $52.76 $52.76 237
2022-07-11 $54.40 $54.40 $53.21 $53.21 $53.21 1,330
2022-07-08 $54.90 $54.90 $54.90 $54.90 $54.90 204
2022-07-07 $54.06 $54.11 $53.18 $54.11 $54.11 1,000
2022-07-06 $52.70 $52.72 $51.83 $52.72 $52.72 7,818
2022-07-05 $54.00 $54.00 $51.33 $52.68 $52.68 4,496
2022-07-01 $54.63 $55.16 $54.63 $55.16 $55.16 270
2022-06-30 $54.69 $55.16 $54.69 $55.16 $55.16 624
2022-06-29 $56.47 $56.47 $55.93 $55.93 $55.93 295
2022-06-28 $58.35 $58.35 $57.47 $57.47 $57.47 706
2022-06-27 $57.69 $57.81 $57.69 $57.78 $57.78 560
2022-06-24 $57.58 $57.76 $57.58 $57.76 $57.76 153
2022-06-23 $57.33 $57.33 $56.22 $56.65 $56.65 1,149
2022-06-22 $57.93 $57.93 $57.93 $57.93 $57.93 12
2022-06-21 $59.12 $59.12 $58.67 $58.67 $58.67 111
2022-06-17 $57.51 $57.77 $57.51 $57.77 $57.77 216
2022-06-16 $57.05 $57.05 $57.02 $57.02 $57.02 695
2022-06-15 $58.59 $59.18 $58.59 $59.18 $59.18 626
2022-06-14 $57.71 $57.75 $57.70 $57.75 $57.75 2,000
2022-06-13 $58.10 $59.00 $58.10 $58.75 $58.75 2,252
2022-06-10 $61.94 $61.94 $61.94 $61.94 $61.94 210
2022-06-09 $66.53 $66.53 $63.98 $64.30 $64.30 3,455
2022-06-08 $67.65 $67.65 $67.39 $67.39 $66.26 154
2022-06-07 $68.05 $68.05 $68.05 $68.05 $66.91 62
2022-06-06 $68.00 $68.00 $68.00 $68.00 $66.86 33
2022-06-03 $68.19 $68.19 $67.58 $67.58 $66.45 863
2022-06-02 $67.62 $68.72 $67.62 $68.72 $67.57 253
2022-06-01 $66.86 $66.86 $66.86 $66.86 $65.74 96
2022-05-31 $67.23 $67.69 $67.23 $67.48 $66.35 2,577
2022-05-27 $67.20 $67.20 $67.20 $67.20 $66.07 199
2022-05-26 $65.84 $66.26 $65.84 $66.26 $65.15 594
2022-05-25 $64.74 $65.10 $64.74 $65.10 $64.00 138
2022-05-24 $64.77 $65.49 $64.77 $65.47 $64.37 2,242
2022-05-23 $65.87 $65.87 $65.87 $65.87 $64.77 5
2022-05-20 $64.00 $64.64 $64.00 $64.64 $63.55 178
2022-05-19 $64.54 $64.54 $64.53 $64.53 $63.44 906
2022-05-18 $64.56 $64.56 $63.06 $63.06 $62.00 344
2022-05-17 $65.03 $65.30 $65.03 $65.30 $64.20 2,055
2022-05-16 $63.17 $63.78 $63.17 $63.78 $62.71 303
2022-05-13 $61.82 $63.09 $61.82 $63.09 $62.03 531
2022-05-12 $61.32 $61.32 $60.84 $60.84 $59.81 342
2022-05-11 $62.45 $62.58 $62.01 $62.01 $60.97 2,598
2022-05-10 $62.45 $62.45 $62.25 $62.25 $61.21 278
2022-05-09 $62.40 $62.74 $62.32 $62.32 $61.27 928
2022-05-06 $64.99 $64.99 $64.74 $64.74 $63.65 258
2022-05-05 $65.49 $65.65 $65.44 $65.65 $64.55 801
2022-05-04 $66.81 $68.37 $66.81 $68.37 $67.22 1,683
2022-05-03 $67.48 $67.48 $66.85 $66.98 $65.85 1,043
2022-05-02 $66.18 $66.61 $65.74 $66.25 $65.13 726
2022-04-29 $67.39 $67.39 $66.47 $66.47 $65.36 299
2022-04-28 $67.00 $67.29 $66.50 $67.18 $66.05 6,004
2022-04-27 $67.15 $67.15 $66.81 $66.81 $65.69 808
2022-04-26 $67.02 $67.02 $67.02 $67.02 $65.90 41
2022-04-25 $68.97 $69.51 $68.54 $69.51 $68.34 1,198
2022-04-22 $70.49 $70.49 $70.49 $70.49 $69.31 74
2022-04-21 $73.56 $73.56 $71.64 $71.74 $70.54 603
2022-04-20 $71.72 $72.14 $71.72 $72.14 $70.93 1,003
2022-04-19 $70.12 $71.28 $70.12 $71.28 $70.08 442
2022-04-18 $70.81 $70.81 $70.54 $70.54 $69.35 169
2022-04-14 $70.71 $70.82 $70.71 $70.82 $69.63 725
2022-04-13 $70.37 $70.95 $70.31 $70.95 $69.76 2,968
2022-04-12 $69.51 $69.51 $69.50 $69.50 $68.33 583
2022-04-11 $70.85 $71.01 $70.18 $70.18 $69.00 630
2022-04-08 $70.69 $70.69 $70.69 $70.69 $69.50 87
2022-04-07 $70.63 $70.63 $70.58 $70.58 $69.40 107
2022-04-06 $70.10 $70.89 $69.84 $70.54 $69.36 4,166
2022-04-05 $72.09 $72.15 $72.08 $72.15 $70.94 543
2022-04-04 $72.37 $73.12 $72.37 $73.12 $71.89 242
2022-04-01 $72.67 $72.67 $72.37 $72.37 $71.16 587
2022-03-31 $72.36 $72.44 $71.79 $71.79 $70.58 209
2022-03-30 $73.71 $73.75 $73.63 $73.63 $72.40 626
2022-03-29 $73.05 $73.81 $73.05 $73.71 $72.48 652
2022-03-28 $72.66 $72.66 $72.66 $72.66 $71.44 40
2022-03-25 $72.53 $72.84 $72.53 $72.84 $71.62 501
2022-03-24 $72.51 $72.89 $72.51 $72.89 $71.66 321
2022-03-23 $72.92 $72.92 $72.82 $72.82 $71.60 438
2022-03-22 $73.93 $74.22 $73.93 $74.22 $72.97 339
2022-03-21 $72.90 $73.17 $72.90 $73.17 $71.95 581
2022-03-18 $73.09 $73.09 $73.09 $73.09 $71.87 189
2022-03-17 $72.37 $72.81 $72.37 $72.76 $71.54 1,046
2022-03-16 $71.18 $72.23 $71.18 $72.23 $71.02 254
2022-03-15 $69.07 $69.50 $69.07 $69.50 $68.33 1,218
2022-03-14 $69.72 $70.00 $69.07 $69.07 $67.91 1,485
2022-03-11 $68.59 $68.59 $67.56 $67.56 $66.42 905
2022-03-10 $67.43 $67.43 $67.43 $67.43 $66.30 109
2022-03-09 $68.05 $68.92 $68.05 $68.54 $67.39 993
2022-03-08 $64.20 $65.59 $64.10 $64.89 $63.80 3,138
2022-03-07 $65.43 $65.57 $62.64 $62.98 $61.92 4,695
2022-03-04 $66.00 $67.96 $64.78 $65.56 $64.46 3,788
2022-03-03 $70.80 $70.80 $69.00 $69.00 $67.84 744
2022-03-02 $71.30 $71.30 $71.30 $71.30 $70.10 460
2022-03-01 $71.71 $72.04 $70.23 $70.63 $69.44 2,042
2022-02-28 $71.77 $71.99 $71.62 $71.99 $70.78 871
2022-02-25 $71.13 $72.34 $70.93 $72.34 $71.13 3,211
2022-02-24 $66.99 $70.14 $66.41 $70.14 $68.96 2,886
2022-02-23 $71.86 $71.86 $70.05 $70.05 $68.88 882
2022-02-22 $72.00 $72.00 $70.36 $70.84 $69.65 1,726
2022-02-18 $73.83 $73.83 $72.63 $72.63 $71.41 938
2022-02-17 $74.46 $74.46 $74.18 $74.18 $72.93 619
2022-02-16 $74.94 $75.36 $74.89 $75.36 $74.09 1,666
2022-02-15 $74.48 $74.96 $74.48 $74.96 $73.70 502
2022-02-14 $72.64 $72.64 $71.78 $71.99 $70.78 3,753
2022-02-11 $75.23 $75.23 $73.13 $73.13 $71.91 1,717
2022-02-10 $75.28 $75.99 $75.01 $75.01 $73.75 905
2022-02-09 $76.16 $76.16 $76.03 $76.16 $74.88 674
2022-02-08 $73.04 $74.21 $73.04 $74.19 $72.94 1,498
2022-02-07 $74.45 $74.61 $74.27 $74.39 $73.14 1,009
2022-02-04 $74.43 $74.79 $74.05 $74.79 $73.54 9,589
2022-02-03 $75.26 $75.26 $75.26 $75.26 $74.00 179
2022-02-02 $75.91 $75.91 $75.91 $75.91 $74.64 130
2022-02-01 $75.06 $75.66 $75.06 $75.66 $74.39 355
2022-01-31 $74.05 $74.46 $74.05 $74.32 $73.07 5,711
2022-01-28 $71.94 $72.67 $71.94 $72.67 $71.45 3,394
2022-01-27 $73.19 $73.19 $72.39 $72.39 $71.17 3,453
2022-01-26 $73.10 $73.47 $72.50 $72.62 $71.40 891
2022-01-25 $71.66 $72.29 $71.12 $72.29 $71.08 4,326
2022-01-24 $72.01 $74.22 $71.00 $72.85 $71.63 7,489
2022-01-21 $76.00 $76.00 $75.45 $75.45 $74.18 4,323
2022-01-20 $77.42 $77.42 $76.81 $76.81 $75.52 162
2022-01-19 $77.49 $77.56 $77.00 $77.11 $75.82 1,935
2022-01-18 $77.38 $77.38 $76.86 $76.89 $75.60 4,402
2022-01-14 $78.67 $78.76 $78.67 $78.76 $77.44 329
2022-01-13 $79.63 $79.63 $79.04 $79.04 $77.71 1,429
2022-01-12 $79.28 $79.50 $79.28 $79.50 $78.17 212
2022-01-11 $77.25 $78.33 $77.25 $78.33 $77.02 398
2022-01-10 $77.71 $77.71 $75.90 $76.75 $75.46 1,873
2022-01-07 $78.27 $78.31 $78.11 $78.31 $76.99 1,601
2022-01-06 $78.86 $78.86 $78.43 $78.43 $77.11 357
2022-01-05 $79.25 $79.28 $79.08 $79.08 $77.76 2,377
2022-01-04 $79.50 $79.50 $79.48 $79.48 $78.15 156
2022-01-03 $80.35 $80.35 $79.64 $80.05 $78.71 10,814
2021-12-31 $79.47 $79.47 $79.47 $79.47 $78.14 278
2021-12-30 $79.23 $79.28 $79.11 $79.11 $77.78 2,221
2021-12-29 $79.31 $79.56 $79.25 $79.49 $78.16 4,285
2021-12-28 $79.34 $79.34 $79.13 $79.13 $77.80 191
2021-12-27 $78.98 $79.32 $78.98 $79.32 $77.98 598
2021-12-23 $78.16 $78.57 $78.16 $78.57 $77.25 178
2021-12-22 $77.90 $78.20 $77.90 $78.20 $76.89 1,074
2021-12-21 $76.48 $76.76 $76.31 $76.76 $75.48 3,327
2021-12-20 $76.32 $76.39 $76.30 $76.35 $75.07 709
2021-12-17 $76.48 $76.48 $76.48 $76.48 $75.19 289
2021-12-16 $78.00 $78.00 $77.06 $77.28 $75.98 827
2021-12-15 $76.88 $77.76 $76.88 $77.76 $76.45 319
2021-12-14 $76.68 $76.68 $76.68 $76.68 $75.40 95
2021-12-13 $77.78 $77.78 $77.69 $77.69 $76.39 436
2021-12-10 $78.66 $78.66 $78.61 $78.61 $76.92 420
2021-12-09 $78.97 $78.97 $78.82 $78.82 $77.12 323
2021-12-08 $79.77 $79.83 $79.77 $79.83 $78.11 540
2021-12-07 $79.15 $79.16 $79.15 $79.16 $77.46 144
2021-12-06 $76.79 $76.98 $76.70 $76.92 $75.27 375
2021-12-03 $76.76 $76.93 $76.62 $76.93 $75.28 1,445
2021-12-02 $77.70 $77.70 $77.70 $77.70 $76.03 382
2021-12-01 $78.72 $79.00 $77.50 $77.50 $75.83 1,802
2021-11-30 $78.27 $78.27 $77.17 $77.44 $75.78 2,014
2021-11-29 $77.72 $77.91 $77.72 $77.91 $76.23 1,970
2021-11-26 $78.27 $78.27 $77.31 $77.31 $75.65 984
2021-11-24 $78.20 $79.21 $78.20 $78.91 $77.21 3,888
2021-11-23 $79.81 $79.91 $79.70 $79.91 $78.19 361
2021-11-22 $81.64 $81.64 $80.64 $80.64 $78.90 7,205
2021-11-19 $81.73 $81.73 $81.64 $81.64 $79.88 288
2021-11-18 $82.10 $82.63 $81.94 $82.51 $80.73 7,357
2021-11-17 $82.52 $82.52 $82.38 $82.52 $80.75 14,105
2021-11-16 $83.11 $83.11 $82.98 $83.02 $81.24 15,670
2021-11-15 $83.55 $84.50 $83.06 $83.06 $81.27 5,952
2021-11-12 $83.55 $83.55 $83.33 $83.33 $81.54 6,522
2021-11-11 $83.70 $83.70 $83.63 $83.63 $81.83 380
2021-11-10 $84.30 $84.30 $83.79 $83.79 $81.99 6,265
2021-11-09 $84.93 $85.05 $84.74 $85.01 $83.18 1,264
2021-11-08 $85.14 $85.15 $85.06 $85.15 $83.32 287
2021-11-05 $84.05 $84.56 $84.05 $84.40 $82.59 235
2021-11-04 $84.32 $84.79 $84.32 $84.79 $82.96 591
2021-11-03 $83.99 $84.30 $83.99 $84.30 $82.49 706
2021-11-02 $83.81 $83.87 $83.81 $83.81 $82.01 6,141
2021-11-01 $83.84 $84.14 $83.75 $83.96 $82.16 2,434
2021-10-29 $83.05 $83.32 $83.05 $83.32 $81.53 639
2021-10-28 $84.23 $84.23 $84.23 $84.23 $82.42 272
2021-10-27 $83.59 $83.60 $83.22 $83.22 $81.43 608
2021-10-26 $83.05 $83.05 $83.05 $83.05 $81.26 269
2021-10-25 $82.57 $82.86 $82.57 $82.80 $81.02 1,851
2021-10-22 $82.99 $83.22 $82.83 $83.12 $81.33 2,211
2021-10-21 $82.99 $83.15 $82.89 $82.89 $81.11 7,200
2021-10-20 $82.80 $82.80 $82.39 $82.62 $80.85 1,137
2021-10-19 $82.64 $82.64 $82.55 $82.60 $80.82 660
2021-10-18 $82.10 $82.10 $82.10 $82.10 $80.34 288
2021-10-15 $82.12 $82.12 $82.12 $82.12 $80.35 364
2021-10-14 $81.34 $81.63 $81.34 $81.63 $79.87 328
2021-10-13 $80.38 $80.89 $80.38 $80.89 $79.15 707
2021-10-12 $79.51 $79.64 $79.51 $79.64 $77.93 559
2021-10-11 $79.25 $79.30 $79.16 $79.30 $77.59 353
2021-10-08 $79.92 $79.92 $79.32 $79.37 $77.67 1,045
2021-10-07 $78.91 $79.34 $78.91 $79.34 $77.63 1,113
2021-10-06 $78.96 $78.96 $78.91 $78.91 $77.21 291
2021-10-05 $80.29 $80.29 $80.25 $80.28 $78.55 8,632
2021-10-04 $80.88 $80.88 $79.48 $79.92 $78.20 3,278
2021-10-01 $81.09 $81.43 $81.09 $81.43 $79.68 812
2021-09-30 $81.34 $81.44 $81.22 $81.22 $79.47 740
2021-09-29 $81.75 $81.75 $81.75 $81.75 $79.99 527
2021-09-28 $82.40 $82.40 $81.85 $81.90 $80.14 579
2021-09-27 $84.11 $84.16 $83.96 $83.96 $82.16 1,385
2021-09-24 $83.73 $83.96 $83.63 $83.96 $82.15 663
2021-09-23 $84.71 $84.71 $84.71 $84.71 $82.89 194
2021-09-22 $83.61 $83.62 $83.41 $83.41 $81.62 2,092
2021-09-21 $82.85 $82.88 $82.72 $82.72 $80.94 6,683
2021-09-20 $81.83 $81.94 $81.56 $81.94 $80.18 1,475
2021-09-17 $84.32 $84.32 $83.55 $83.76 $81.96 2,272
2021-09-16 $84.00 $84.32 $84.00 $84.31 $82.50 637
2021-09-15 $85.06 $85.09 $85.03 $85.03 $83.20 1,048
2021-09-14 $85.39 $85.39 $84.98 $85.03 $83.20 768
2021-09-13 $85.22 $85.54 $85.22 $85.37 $83.54 3,078
2021-09-10 $85.18 $85.18 $84.99 $84.99 $83.16 230
2021-09-09 $85.28 $85.28 $84.88 $85.07 $83.25 1,162
2021-09-08 $85.10 $85.10 $84.80 $84.80 $82.98 647
2021-09-07 $86.10 $86.10 $86.01 $86.01 $84.16 317
2021-09-03 $86.14 $86.14 $86.08 $86.08 $84.23 323
2021-09-02 $86.38 $86.38 $86.33 $86.35 $84.49 569
2021-09-01 $85.50 $85.72 $85.50 $85.72 $83.87 192
2021-08-31 $85.40 $85.40 $85.25 $85.27 $83.43 931
2021-08-30 $85.57 $85.60 $85.49 $85.49 $83.65 552
2021-08-27 $84.32 $85.67 $84.06 $85.65 $83.81 10,646
2021-08-26 $84.09 $84.26 $83.94 $84.14 $82.33 1,280
2021-08-25 $84.48 $84.61 $84.48 $84.61 $82.79 500
2021-08-24 $84.37 $84.80 $84.36 $84.67 $82.85 6,761
2021-08-23 $83.76 $83.97 $83.76 $83.97 $82.16 692
2021-08-20 $82.25 $83.05 $82.25 $83.05 $81.27 1,888
2021-08-19 $82.12 $82.81 $82.12 $82.81 $81.03 335
2021-08-18 $83.68 $83.98 $83.55 $83.72 $81.92 833
2021-08-17 $83.19 $83.19 $83.01 $83.18 $81.39 6,657
2021-08-16 $83.83 $84.22 $83.83 $84.22 $82.41 1,420
2021-08-13 $84.40 $84.75 $84.35 $84.75 $82.92 2,734
2021-08-12 $83.60 $83.82 $83.57 $83.82 $82.01 711
2021-08-11 $83.85 $84.25 $83.85 $84.23 $82.42 845
2021-08-10 $83.97 $83.97 $83.96 $83.96 $82.16 339
2021-08-09 $83.10 $83.44 $82.58 $83.44 $81.65 1,480
2021-08-06 $83.13 $83.13 $83.12 $83.12 $81.33 370
2021-08-05 $83.76 $83.76 $83.76 $83.76 $81.96 118
2021-08-04 $83.40 $83.40 $83.21 $83.21 $81.42 619
2021-08-03 $83.24 $83.24 $83.24 $83.24 $81.45 26
2021-08-02 $83.10 $83.13 $82.71 $82.71 $80.93 1,442
2021-07-30 $82.66 $82.78 $82.57 $82.57 $80.80 670
2021-07-29 $82.79 $82.96 $82.79 $82.96 $81.17 801
2021-07-28 $82.01 $82.35 $81.74 $82.35 $80.58 545
2021-07-27 $81.51 $81.51 $81.06 $81.38 $79.63 2,500
2021-07-26 $81.62 $82.04 $81.62 $81.88 $80.12 7,210
2021-07-23 $81.29 $81.49 $81.13 $81.49 $79.74 402
2021-07-22 $80.89 $80.90 $80.81 $80.90 $79.16 676
2021-07-21 $80.19 $80.50 $80.16 $80.50 $78.77 2,575
2021-07-20 $78.30 $78.78 $78.30 $78.66 $76.97 754
2021-07-19 $78.81 $78.81 $78.03 $78.23 $76.55 1,856
2021-07-16 $80.20 $80.20 $80.20 $80.20 $78.48 149
2021-07-15 $80.80 $80.80 $80.72 $80.72 $78.98 691
2021-07-14 $80.91 $82.00 $80.91 $81.72 $79.96 984
2021-07-13 $82.91 $82.91 $81.65 $81.65 $79.89 547
2021-07-12 $81.28 $82.24 $80.85 $82.14 $80.38 2,128
2021-07-09 $81.90 $82.10 $81.66 $82.10 $80.33 1,347
2021-07-08 $80.63 $81.13 $80.63 $80.76 $79.03 1,215
2021-07-07 $81.96 $81.96 $81.96 $81.96 $80.19 49,119
2021-07-06 $82.32 $82.43 $81.96 $82.21 $80.44 2,083
2021-07-02 $81.77 $82.55 $81.77 $82.52 $80.74 2,253
2021-07-01 $81.39 $81.75 $81.38 $81.53 $79.77 8,769
2021-06-30 $81.25 $81.41 $81.24 $81.29 $79.54 984
2021-06-29 $82.22 $82.22 $82.21 $82.21 $80.44 281
2021-06-28 $82.13 $82.13 $82.13 $82.13 $80.36 103
2021-06-25 $82.35 $82.42 $82.25 $82.42 $80.65 1,134
2021-06-24 $81.82 $81.84 $81.76 $81.76 $80.00 1,836
2021-06-23 $81.69 $81.69 $81.20 $81.20 $79.45 330
2021-06-22 $81.91 $82.35 $81.55 $82.31 $80.54 4,553
2021-06-21 $81.19 $82.18 $81.19 $82.18 $80.41 2,301
2021-06-18 $82.02 $82.02 $81.19 $81.19 $79.44 1,216
2021-06-17 $83.04 $83.04 $81.88 $82.12 $80.35 19,709
2021-06-16 $84.70 $85.15 $83.51 $83.51 $81.72 1,763
2021-06-15 $85.08 $85.08 $85.08 $85.08 $83.25 333
2021-06-14 $85.45 $85.70 $85.30 $85.66 $83.82 1,879
2021-06-11 $84.68 $84.72 $84.58 $84.58 $82.76 1,420
2021-06-10 $84.36 $84.36 $84.36 $84.36 $82.55 87
2021-06-09 $84.40 $85.08 $84.40 $85.00 $82.66 7,271
2021-06-08 $84.92 $84.92 $84.48 $84.48 $82.15 223
2021-06-07 $84.68 $85.07 $84.64 $84.96 $82.62 1,963
2021-06-04 $84.22 $84.58 $84.22 $84.33 $82.01 563
2021-06-03 $83.28 $83.53 $83.28 $83.53 $81.23 786
2021-06-02 $84.07 $84.24 $84.02 $84.24 $81.92 1,228
2021-06-01 $85.44 $85.70 $85.15 $85.15 $82.80 1,817
2021-05-28 $84.33 $84.41 $84.33 $84.41 $82.08 331
2021-05-27 $83.78 $84.11 $83.77 $83.96 $81.64 1,588
2021-05-26 $84.15 $84.15 $82.44 $83.78 $81.47 12,325
2021-05-25 $84.04 $84.04 $83.66 $83.95 $81.64 9,870
2021-05-24 $83.62 $83.62 $83.62 $83.62 $81.31 772
2021-05-21 $83.29 $83.29 $82.85 $82.90 $80.61 1,864
2021-05-20 $82.60 $82.60 $82.60 $82.60 $80.32 538
2021-05-19 $81.25 $81.84 $81.22 $81.43 $79.19 7,982
2021-05-18 $82.19 $82.20 $81.91 $81.95 $79.69 2,237
2021-05-17 $81.26 $81.45 $80.94 $81.45 $79.20 2,202
2021-05-14 $80.83 $81.01 $80.83 $81.01 $78.77 453
2021-05-13 $79.36 $79.68 $79.36 $79.68 $77.48 1,296
2021-05-12 $79.37 $79.37 $79.06 $79.06 $76.88 1,966
2021-05-11 $80.13 $80.68 $80.13 $80.28 $78.07 946
2021-05-10 $82.22 $82.39 $81.60 $81.69 $79.44 8,400
2021-05-07 $82.45 $82.46 $82.44 $82.44 $80.17 621
2021-05-06 $80.62 $81.35 $80.60 $81.35 $79.10 1,353
2021-05-05 $81.52 $81.55 $81.44 $81.44 $79.19 266
2021-05-04 $81.34 $81.34 $80.38 $80.73 $78.50 3,742
2021-05-03 $83.44 $83.44 $83.03 $83.27 $80.97 1,787
2021-04-30 $83.04 $83.09 $82.02 $82.18 $79.92 2,387
2021-04-29 $83.50 $83.53 $82.87 $83.42 $81.12 6,170
2021-04-28 $83.48 $83.50 $82.87 $83.50 $81.19 4,298
2021-04-27 $83.48 $83.61 $83.48 $83.61 $81.30 241
2021-04-26 $83.05 $83.45 $83.05 $83.40 $81.10 5,727
2021-04-23 $82.05 $82.05 $81.98 $81.98 $79.72 744
2021-04-22 $81.66 $81.66 $80.87 $81.13 $78.90 927
2021-04-21 $80.38 $80.74 $80.38 $80.74 $78.51 483
2021-04-20 $80.91 $80.91 $80.16 $80.41 $78.20 1,212
2021-04-19 $81.59 $81.59 $81.31 $81.31 $79.07 651
2021-04-16 $82.00 $82.02 $81.77 $81.81 $79.55 2,558
2021-04-15 $81.26 $81.48 $81.21 $81.34 $79.10 1,175
2021-04-14 $80.55 $80.67 $80.34 $80.52 $78.30 1,000
2021-04-13 $79.65 $80.05 $79.65 $79.99 $77.78 2,051
2021-04-12 $78.95 $79.17 $78.95 $79.17 $76.99 811
2021-04-09 $79.48 $79.48 $79.48 $79.48 $77.29 416
2021-04-08 $79.03 $79.75 $79.03 $79.65 $77.45 1,911
2021-04-07 $79.17 $79.32 $79.10 $79.32 $77.14 1,164
2021-04-06 $80.11 $80.40 $79.86 $79.86 $77.66 1,970
2021-04-05 $79.09 $80.82 $79.09 $80.81 $78.58 4,465
2021-04-01 $77.89 $79.09 $77.80 $78.94 $76.76 8,570
2021-03-31 $77.41 $77.41 $77.41 $77.41 $75.27 55
2021-03-30 $77.00 $77.41 $77.00 $77.19 $75.06 708
2021-03-29 $76.85 $76.85 $76.78 $76.78 $74.66 412
2021-03-26 $76.71 $76.96 $76.71 $76.96 $74.84 3,860
2021-03-25 $74.88 $75.87 $74.75 $75.87 $73.77 1,788
2021-03-24 $76.70 $76.70 $76.20 $76.20 $74.10 370
2021-03-23 $77.30 $77.30 $76.67 $76.67 $74.56 872
2021-03-22 $77.63 $77.81 $77.63 $77.81 $75.66 508
2021-03-19 $77.45 $77.87 $77.45 $77.87 $75.72 1,835
2021-03-18 $78.10 $78.55 $77.77 $77.77 $75.63 679
2021-03-17 $78.13 $78.84 $77.99 $78.84 $76.67 868
2021-03-16 $78.52 $78.83 $78.24 $78.80 $76.63 8,890
2021-03-15 $78.18 $78.46 $77.88 $78.40 $76.24 5,474
2021-03-12 $78.05 $78.82 $78.05 $78.82 $76.65 1,873
2021-03-11 $78.52 $78.82 $78.52 $78.82 $76.65 1,128
2021-03-10 $77.73 $77.73 $77.62 $77.62 $75.48 451
2021-03-09 $77.94 $77.94 $77.39 $77.69 $75.55 5,857
2021-03-08 $76.17 $76.54 $76.17 $76.34 $74.24 1,105
2021-03-05 $76.36 $76.61 $75.76 $76.26 $74.16 17,674
2021-03-04 $77.87 $77.87 $76.72 $76.72 $74.60 1,438
2021-03-03 $79.10 $79.10 $78.48 $78.89 $76.72 2,208
2021-03-02 $79.52 $79.52 $79.19 $79.23 $77.05 1,962
2021-03-01 $79.40 $79.85 $79.40 $79.66 $77.46 2,735
2021-02-26 $78.67 $78.67 $78.48 $78.48 $76.32 1,400
2021-02-25 $80.57 $80.70 $79.25 $79.25 $77.07 2,391
2021-02-24 $79.24 $79.87 $79.03 $79.87 $77.67 1,920
2021-02-23 $78.38 $78.80 $77.37 $78.80 $76.63 2,943
2021-02-22 $79.58 $80.17 $79.58 $79.67 $77.47 1,617
2021-02-19 $79.99 $80.26 $79.99 $80.07 $77.86 2,742
2021-02-18 $79.59 $79.67 $79.38 $79.66 $77.46 2,104
2021-02-17 $81.45 $81.45 $80.83 $80.99 $78.76 9,733
2021-02-16 $83.25 $83.25 $82.24 $82.57 $80.29 6,608
2021-02-12 $81.44 $82.00 $81.39 $81.91 $79.65 3,291
2021-02-11 $81.36 $81.97 $81.36 $81.84 $79.58 7,527
2021-02-10 $80.93 $80.93 $80.18 $80.18 $77.97 1,878
2021-02-09 $80.37 $80.64 $79.91 $80.45 $78.24 3,735
2021-02-08 $80.59 $81.06 $80.56 $80.75 $78.52 9,672
2021-02-05 $79.84 $80.04 $79.84 $80.04 $77.83 1,413
2021-02-04 $79.26 $79.46 $79.21 $79.27 $77.08 1,913
2021-02-03 $79.65 $79.86 $79.65 $79.82 $77.62 4,656
2021-02-02 $79.27 $79.65 $78.99 $79.57 $77.38 3,268
2021-02-01 $78.38 $78.38 $78.20 $78.24 $76.09 1,944
2021-01-29 $78.97 $78.97 $77.70 $78.01 $75.86 1,626
2021-01-28 $78.77 $79.42 $78.77 $79.02 $76.85 10,527
2021-01-27 $78.22 $78.50 $77.76 $77.93 $75.78 8,649
2021-01-26 $79.12 $79.54 $79.06 $79.42 $77.23 7,250
2021-01-25 $79.35 $80.27 $77.75 $78.51 $76.34 6,383
2021-01-22 $78.82 $79.80 $78.82 $79.52 $77.33 7,373
2021-01-21 $79.28 $79.50 $79.20 $79.45 $77.26 8,910
2021-01-20 $78.22 $78.73 $77.93 $78.69 $76.52 7,258
2021-01-19 $77.35 $77.78 $77.14 $77.71 $75.57 3,119
2021-01-15 $78.00 $78.22 $76.11 $76.87 $74.75 4,652
2021-01-14 $77.09 $78.44 $77.09 $78.21 $76.06 1,689
2021-01-13 $77.08 $77.21 $77.04 $77.04 $74.92 10,566
2021-01-12 $76.58 $77.45 $76.58 $77.43 $75.30 2,967
2021-01-11 $76.22 $76.55 $76.22 $76.30 $74.19 3,042
2021-01-08 $78.00 $78.00 $77.16 $77.44 $75.31 19,757
2021-01-07 $77.83 $77.96 $77.83 $77.92 $75.78 3,557
2021-01-06 $78.42 $78.42 $77.10 $77.30 $75.17 6,738
2021-01-05 $76.35 $77.09 $76.35 $77.04 $74.92 3,434
2021-01-04 $76.51 $76.54 $75.67 $75.67 $73.58 6,644
2020-12-31 $75.15 $75.39 $74.63 $75.39 $73.31 21,737
2020-12-30 $75.87 $75.87 $75.48 $75.48 $73.40 11,505
2020-12-29 $75.65 $75.65 $75.28 $75.47 $73.08 4,186
2020-12-28 $75.11 $75.28 $75.01 $75.01 $72.64 5,086
2020-12-24 $74.46 $74.57 $74.46 $74.54 $72.18 1,799
2020-12-23 $74.41 $74.49 $74.34 $74.49 $72.13 2,085
2020-12-22 $73.66 $73.73 $73.66 $73.73 $71.40 2,355
2020-12-21 $72.63 $73.86 $72.00 $73.68 $71.35 5,368
2020-12-18 $74.39 $74.55 $74.35 $74.55 $72.19 676
2020-12-17 $72.62 $74.72 $72.62 $74.72 $72.35 4,455
2020-12-16 $72.90 $73.04 $72.74 $72.96 $70.65 9,065
2020-12-15 $72.02 $72.61 $72.02 $72.61 $70.32 1,995
2020-12-14 $71.10 $71.10 $71.10 $71.10 $68.85 134
2020-12-11 $72.08 $72.08 $71.16 $71.29 $68.67 4,314
2020-12-10 $71.65 $71.65 $71.61 $71.61 $68.98 2,933
2020-12-09 $71.87 $71.87 $71.67 $71.67 $69.03 1,295
2020-12-08 $71.81 $71.91 $71.68 $71.91 $69.26 3,619
2020-12-07 $71.97 $72.09 $71.75 $71.85 $69.21 4,133
2020-12-04 $72.01 $72.18 $71.77 $71.93 $69.29 4,472
2020-12-03 $71.00 $71.00 $71.00 $71.00 $68.39 564
2020-12-02 $70.40 $70.85 $70.40 $70.73 $68.13 2,596
2020-12-01 $70.64 $71.26 $70.64 $71.26 $68.64 3,270
2020-11-30 $70.40 $70.72 $69.43 $69.43 $66.88 5,256
2020-11-27 $69.48 $69.90 $68.57 $69.90 $67.33 1,730
2020-11-25 $68.00 $68.35 $68.00 $68.27 $65.76 731
2020-11-24 $67.70 $67.91 $67.70 $67.91 $65.41 572
2020-11-23 $67.68 $67.78 $67.20 $67.55 $65.06 1,452
2020-11-20 $66.91 $67.31 $66.91 $67.31 $64.83 3,001
2020-11-19 $65.97 $66.58 $65.97 $66.58 $64.13 891
2020-11-18 $66.20 $66.24 $65.86 $65.86 $63.44 3,949
2020-11-17 $65.91 $65.95 $65.69 $65.95 $63.52 1,121
2020-11-16 $65.94 $65.94 $65.52 $65.82 $63.40 3,649
2020-11-13 $64.68 $65.07 $64.68 $65.07 $62.67 6,097
2020-11-12 $64.49 $64.56 $63.81 $63.99 $61.63 507
2020-11-11 $63.80 $64.18 $63.80 $64.13 $61.77 905
2020-11-10 $62.57 $62.80 $62.55 $62.80 $60.49 1,040
2020-11-09 $64.64 $64.64 $62.25 $62.25 $59.96 6,526
2020-11-06 $61.99 $62.29 $61.99 $62.29 $60.00 2,234
2020-11-05 $62.39 $62.58 $62.06 $62.34 $60.05 4,478
2020-11-04 $59.75 $60.89 $59.75 $60.68 $58.45 1,151
2020-11-03 $59.46 $59.77 $59.22 $59.75 $57.55 5,203
2020-11-02 $58.37 $58.54 $57.93 $58.34 $56.20 2,482
2020-10-30 $56.94 $57.17 $56.94 $57.17 $55.06 675
2020-10-29 $57.39 $57.65 $57.32 $57.65 $55.53 2,082
2020-10-28 $57.47 $58.53 $57.21 $57.22 $55.11 3,161
2020-10-27 $60.37 $60.37 $59.55 $59.63 $57.44 3,503
2020-10-26 $60.84 $60.84 $59.92 $60.37 $58.14 5,174
2020-10-23 $61.92 $62.14 $61.89 $62.14 $59.85 2,612
2020-10-22 $62.24 $62.24 $62.24 $62.24 $59.95 336
2020-10-21 $63.16 $63.16 $62.76 $62.76 $60.45 374
2020-10-20 $63.78 $63.78 $63.43 $63.43 $61.10 1,066
2020-10-19 $64.08 $64.08 $63.25 $63.25 $60.93 2,573
2020-10-16 $63.32 $63.92 $63.32 $63.92 $61.57 842
2020-10-15 $62.64 $63.29 $62.64 $63.29 $60.96 2,141
2020-10-14 $64.66 $64.66 $64.42 $64.42 $62.05 644
2020-10-13 $64.65 $64.65 $64.65 $64.65 $62.27 415
2020-10-12 $65.08 $65.31 $65.08 $65.24 $62.84 1,369
2020-10-09 $64.90 $65.09 $64.90 $64.95 $62.56 12,854
2020-10-08 $64.09 $64.25 $64.07 $64.07 $61.71 627
2020-10-07 $64.48 $64.48 $63.81 $64.18 $61.81 7,644
2020-10-06 $64.78 $64.83 $63.76 $63.76 $61.41 9,829
2020-10-05 $64.15 $64.45 $64.15 $64.45 $62.08 1,928
2020-10-02 $63.06 $63.24 $63.06 $63.24 $60.91 136
2020-10-01 $63.54 $63.54 $63.44 $63.44 $61.10 902
2020-09-30 $62.80 $63.05 $62.71 $62.77 $60.46 8,915
2020-09-29 $62.38 $62.58 $62.38 $62.50 $60.20 3,800
2020-09-28 $61.82 $61.82 $61.82 $61.82 $59.55 97
2020-09-25 $60.05 $60.90 $59.96 $60.90 $58.66 4,990
2020-09-24 $60.73 $60.94 $60.61 $60.69 $58.46 985
2020-09-23 $61.45 $61.45 $60.90 $60.90 $58.66 900
2020-09-22 $61.12 $61.58 $60.86 $61.48 $59.22 10,124
2020-09-21 $61.46 $61.46 $60.44 $61.18 $58.93 1,568
2020-09-18 $63.39 $63.44 $63.09 $63.14 $60.82 1,874
2020-09-17 $63.14 $63.33 $63.14 $63.33 $61.00 3,558
2020-09-16 $63.04 $63.14 $62.58 $62.58 $60.28 2,532
2020-09-15 $63.27 $63.27 $63.00 $63.04 $60.72 2,200
2020-09-14 $63.05 $63.22 $62.89 $63.01 $60.69 2,324
2020-09-11 $62.01 $62.33 $62.01 $62.33 $60.04 634
2020-09-10 $63.13 $63.34 $62.07 $62.07 $59.79 1,956
2020-09-09 $62.79 $62.91 $62.79 $62.83 $60.51 945
2020-09-08 $62.03 $62.03 $61.72 $61.72 $59.45 536
2020-09-04 $61.11 $62.03 $61.00 $62.03 $59.75 2,213
2020-09-03 $62.15 $62.15 $62.08 $62.08 $59.79 1,061
2020-09-02 $63.69 $64.17 $63.69 $64.17 $61.81 1,144
2020-09-01 $63.80 $63.80 $63.48 $63.60 $61.26 1,205
2020-08-31 $63.73 $63.88 $63.67 $63.70 $61.35 3,607
2020-08-28 $63.71 $63.71 $63.50 $63.57 $61.23 2,926
2020-08-27 $64.34 $64.34 $63.19 $63.34 $61.01 4,083
2020-08-26 $63.72 $64.15 $63.72 $64.05 $61.70 7,017
2020-08-25 $63.04 $63.67 $63.04 $63.36 $61.03 4,359
2020-08-24 $63.75 $63.75 $63.16 $63.29 $60.96 1,176
2020-08-21 $61.75 $63.00 $61.75 $62.75 $60.44 10,157
2020-08-20 $62.61 $64.38 $62.61 $64.38 $62.01 1,235
2020-08-19 $65.83 $66.95 $63.14 $63.16 $60.84 3,206
2020-08-18 $63.58 $64.13 $63.42 $64.10 $61.74 5,179
2020-08-17 $63.04 $63.19 $62.97 $63.19 $60.86 5,316
2020-08-14 $62.42 $62.50 $62.31 $62.31 $60.02 1,117
2020-08-13 $63.28 $63.28 $63.02 $63.02 $60.70 882
2020-08-12 $62.94 $63.22 $62.79 $63.22 $60.89 5,510
2020-08-11 $62.79 $63.03 $62.36 $62.41 $60.11 6,514
2020-08-10 $61.70 $61.94 $61.61 $61.94 $59.66 3,475
2020-08-07 $62.02 $62.15 $61.96 $62.15 $59.86 2,381
2020-08-06 $62.19 $62.19 $62.16 $62.16 $59.87 1,392
2020-08-05 $61.53 $62.21 $61.53 $61.72 $59.45 5,071
2020-08-04 $60.73 $60.93 $60.22 $60.93 $58.69 5,237
2020-08-03 $60.20 $60.85 $60.20 $60.84 $58.60 5,497
2020-07-31 $60.22 $60.24 $59.39 $59.42 $57.24 1,728
2020-07-30 $59.34 $60.08 $59.14 $60.08 $57.87 3,472
2020-07-29 $60.64 $60.77 $60.64 $60.77 $58.53 1,241
2020-07-28 $60.00 $60.25 $59.85 $59.86 $57.65 3,619
2020-07-27 $60.29 $60.62 $60.29 $60.54 $58.31 2,682
2020-07-24 $59.72 $60.65 $59.03 $59.71 $57.52 1,539
2020-07-23 $61.00 $61.31 $60.64 $60.64 $58.41 2,037
2020-07-22 $61.06 $61.39 $61.06 $61.39 $59.13 3,625
2020-07-21 $60.04 $60.59 $60.04 $60.29 $58.07 3,985
2020-07-20 $59.63 $59.93 $59.63 $59.93 $57.73 500
2020-07-17 $59.31 $59.51 $59.25 $59.51 $57.32 500
2020-07-16 $59.49 $59.49 $58.88 $59.15 $56.97 4,900
2020-07-15 $59.73 $59.73 $59.13 $59.56 $57.37 2,090
2020-07-14 $58.63 $58.91 $58.60 $58.91 $56.74 2,100
2020-07-13 $59.21 $59.21 $58.09 $58.09 $55.95 2,396
2020-07-10 $58.43 $58.77 $58.28 $58.77 $56.61 7,524
2020-07-09 $58.52 $58.55 $58.52 $58.55 $56.40 1,200
2020-07-08 $58.92 $59.36 $58.92 $59.36 $57.18 3,973
2020-07-07 $58.73 $58.96 $58.44 $58.44 $56.29 1,700
2020-07-06 $59.48 $59.48 $59.20 $59.43 $57.24 9,101
2020-07-02 $58.21 $58.36 $57.59 $57.79 $55.66 4,232
2020-07-01 $57.01 $57.66 $57.01 $57.56 $55.44 6,146
2020-06-30 $56.59 $57.11 $56.59 $57.11 $55.01 300
2020-06-29 $56.48 $56.52 $56.48 $56.52 $54.44 1,237
2020-06-26 $55.72 $55.78 $55.72 $55.72 $53.67 600
2020-06-25 $55.87 $56.48 $55.82 $56.48 $54.40 1,400
2020-06-24 $56.63 $56.64 $55.95 $56.04 $53.98 1,600
2020-06-23 $57.10 $57.14 $56.86 $56.86 $54.77 2,200
2020-06-22 $55.85 $56.53 $55.85 $56.48 $54.40 1,700
2020-06-19 $56.03 $56.12 $55.36 $55.47 $53.43 4,800
2020-06-18 $56.56 $56.56 $56.18 $56.27 $54.20 800
2020-06-17 $56.84 $56.84 $56.49 $56.61 $54.53 2,490
2020-06-16 $56.87 $57.05 $55.97 $56.30 $54.23 4,375
2020-06-15 $54.68 $56.16 $54.61 $56.04 $53.98 1,706
2020-06-12 $56.04 $56.04 $54.74 $55.49 $53.31 9,500
2020-06-11 $56.07 $56.07 $54.55 $54.55 $52.40 2,991
2020-06-10 $58.06 $58.06 $57.76 $57.83 $55.55 2,502
2020-06-09 $57.85 $58.48 $57.85 $58.05 $55.76 4,068
2020-06-08 $58.94 $59.25 $58.56 $59.25 $56.92 2,641
2020-06-05 $58.97 $58.97 $58.61 $58.68 $56.37 2,100
2020-06-04 $57.79 $58.36 $57.79 $58.18 $55.89 2,105
2020-06-03 $57.73 $58.42 $57.73 $58.40 $56.10 6,400
2020-06-02 $56.46 $56.77 $56.34 $56.77 $54.54 4,502
2020-06-01 $54.97 $56.46 $54.97 $56.46 $54.24 2,951
2020-05-29 $54.97 $54.97 $54.97 $54.97 $52.81 124
2020-05-28 $55.27 $55.30 $54.61 $54.61 $52.46 4,900
2020-05-27 $53.81 $54.12 $53.72 $54.12 $51.99 7,169
2020-05-26 $53.77 $53.77 $53.53 $53.53 $51.42 300
2020-05-22 $52.21 $52.54 $52.21 $52.54 $50.47 1,023
2020-05-21 $52.42 $52.42 $52.21 $52.21 $50.15 400
2020-05-20 $52.50 $52.58 $52.50 $52.58 $50.51 267
2020-05-19 $51.82 $52.05 $51.52 $51.52 $49.49 1,776
2020-05-18 $50.81 $51.66 $50.81 $51.66 $49.63 772
2020-05-15 $49.31 $50.20 $49.31 $50.12 $48.15 4,987
2020-05-14 $48.89 $49.42 $48.83 $49.42 $47.47 3,400
2020-05-13 $50.28 $50.53 $49.73 $49.79 $47.83 2,934
2020-05-12 $51.29 $51.29 $50.25 $50.25 $48.27 2,308
2020-05-11 $50.75 $50.96 $50.69 $50.96 $48.95 1,700
2020-05-08 $50.79 $50.79 $50.61 $50.70 $48.70 6,700
2020-05-07 $49.88 $50.06 $49.30 $50.01 $48.04 2,223
2020-05-06 $48.89 $48.89 $48.58 $48.58 $46.67 774
2020-05-05 $48.80 $48.80 $48.64 $48.64 $46.73 1,101
2020-05-04 $47.79 $48.26 $47.79 $48.17 $46.27 2,800
2020-05-01 $48.23 $48.31 $47.71 $47.83 $45.95 7,718
2020-04-30 $48.79 $48.93 $48.79 $48.93 $47.00 573
2020-04-29 $49.44 $49.52 $49.35 $49.52 $47.57 1,300
2020-04-28 $48.61 $48.61 $47.75 $47.75 $45.87 786
2020-04-27 $47.75 $47.86 $47.75 $47.86 $45.98 1,700
2020-04-24 $47.12 $47.27 $47.12 $47.27 $45.41 1,835
2020-04-23 $47.40 $47.69 $46.52 $46.72 $44.88 13,670
2020-04-22 $47.39 $47.39 $47.10 $47.36 $45.50 6,122
2020-04-21 $47.05 $47.27 $46.94 $46.95 $45.10 1,560
2020-04-20 $47.96 $48.02 $47.40 $47.40 $45.53 2,940
2020-04-17 $47.76 $48.11 $47.69 $48.11 $46.22 4,042
2020-04-16 $47.15 $47.15 $46.22 $46.63 $44.79 8,517
2020-04-15 $46.52 $46.81 $46.33 $46.42 $44.59 2,600
2020-04-14 $48.18 $48.30 $48.18 $48.23 $46.33 1,300
2020-04-13 $47.61 $47.61 $46.32 $46.61 $44.78 1,210
2020-04-09 $47.55 $47.55 $47.35 $47.47 $45.60 1,000
2020-04-08 $45.80 $45.94 $45.71 $45.92 $44.11 4,200
2020-04-07 $45.67 $45.67 $44.95 $44.95 $43.18 2,900
2020-04-06 $44.50 $44.99 $44.38 $44.99 $43.22 2,900
2020-04-03 $42.99 $43.06 $42.95 $42.95 $41.26 500
2020-04-02 $42.62 $43.46 $42.62 $43.46 $41.75 558
2020-04-01 $43.26 $43.26 $42.47 $42.47 $40.80 5,035
2020-03-31 $44.40 $44.40 $43.73 $44.06 $42.33 7,549
2020-03-30 $43.43 $43.87 $43.24 $43.87 $42.14 2,800
2020-03-27 $43.03 $43.03 $42.93 $42.93 $41.24 800
2020-03-26 $42.33 $44.38 $42.33 $44.38 $42.63 2,368
2020-03-25 $41.91 $43.61 $41.87 $42.90 $41.21 1,480
2020-03-24 $41.06 $41.40 $40.95 $41.39 $39.76 2,900
2020-03-23 $38.25 $38.43 $37.63 $38.43 $36.92 1,499
2020-03-20 $38.21 $38.95 $37.09 $37.09 $35.63 6,738
2020-03-19 $35.64 $36.80 $35.64 $36.34 $34.91 1,732
2020-03-18 $36.62 $37.06 $35.69 $36.96 $35.51 6,086
2020-03-17 $39.31 $40.02 $38.72 $39.54 $37.98 6,491
2020-03-16 $39.78 $41.63 $39.25 $40.11 $38.53 8,844
2020-03-13 $45.67 $45.67 $43.06 $45.42 $43.63 2,893
2020-03-12 $44.74 $44.74 $43.25 $43.50 $41.79 2,420
2020-03-11 $50.11 $50.11 $48.22 $48.64 $46.73 65,214
2020-03-10 $50.10 $51.74 $50.10 $51.74 $49.70 6,100
2020-03-09 $51.65 $51.65 $50.47 $50.47 $48.48 3,900
2020-03-06 $53.52 $53.98 $53.41 $53.98 $51.86 2,600
2020-03-05 $54.80 $54.85 $54.17 $54.55 $52.40 10,800
2020-03-04 $55.39 $56.24 $55.39 $56.24 $54.03 1,041
2020-03-03 $55.79 $55.79 $54.56 $54.91 $52.75 7,967
2020-03-02 $54.17 $55.06 $53.73 $55.06 $52.89 6,977
2020-02-28 $53.12 $54.15 $53.12 $54.13 $52.00 5,798
2020-02-27 $54.66 $55.18 $53.99 $53.99 $51.86 3,452
2020-02-26 $55.83 $56.01 $55.50 $55.55 $53.36 5,056
2020-02-25 $57.13 $57.13 $55.84 $55.84 $53.64 1,714
2020-02-24 $56.76 $57.78 $56.76 $57.04 $54.79 5,929
2020-02-21 $59.70 $59.70 $59.70 $59.70 $57.35 71
2020-02-20 $60.16 $60.25 $60.07 $60.17 $57.80 3,105
2020-02-19 $60.24 $60.30 $60.20 $60.25 $57.88 3,830
2020-02-18 $59.89 $59.99 $59.89 $59.95 $57.59 1,867
2020-02-14 $60.59 $60.59 $60.47 $60.47 $58.09 918
2020-02-13 $60.09 $60.35 $60.09 $60.29 $57.92 2,833
2020-02-12 $60.52 $60.52 $60.41 $60.51 $58.13 1,450
2020-02-11 $60.18 $60.56 $60.18 $60.32 $57.95 2,739
2020-02-10 $59.16 $59.51 $59.16 $59.44 $57.10 3,662
2020-02-07 $59.18 $59.18 $59.18 $59.18 $56.85 108
2020-02-06 $60.21 $60.21 $60.05 $60.05 $57.69 518
2020-02-05 $60.10 $60.11 $60.10 $60.11 $57.74 1,086
2020-02-04 $59.65 $59.70 $59.61 $59.70 $57.35 1,154
2020-02-03 $58.58 $58.93 $58.58 $58.74 $56.43 4,137
2020-01-31 $58.87 $58.87 $58.56 $58.58 $56.27 1,400
2020-01-30 $58.89 $59.22 $58.89 $59.22 $56.88 415
2020-01-29 $59.45 $59.64 $59.45 $59.61 $57.26 1,800
2020-01-28 $59.01 $59.36 $59.01 $59.36 $57.02 4,762
2020-01-27 $58.93 $59.21 $58.93 $59.05 $56.73 1,711
2020-01-24 $60.19 $60.21 $60.19 $60.21 $57.84 400
2020-01-23 $60.27 $60.49 $60.06 $60.49 $58.11 672
2020-01-22 $60.72 $60.72 $60.57 $60.57 $58.19 568
2020-01-21 $60.79 $60.79 $60.50 $60.54 $58.16 2,369
2020-01-17 $60.48 $60.55 $60.47 $60.55 $58.17 2,391
2020-01-16 $60.46 $60.54 $60.40 $60.54 $58.16 1,300
2020-01-15 $60.13 $60.25 $60.13 $60.15 $57.78 715
2020-01-14 $60.40 $60.42 $60.11 $60.29 $57.92 1,459
2020-01-13 $60.53 $60.62 $60.51 $60.62 $58.23 2,900
2020-01-10 $60.73 $60.73 $60.56 $60.56 $58.18 200
2020-01-09 $60.85 $60.93 $60.80 $60.93 $58.53 1,500
2020-01-08 $60.47 $60.76 $60.47 $60.73 $58.34 1,200
2020-01-07 $60.62 $60.73 $60.49 $60.49 $58.11 438
2020-01-06 $59.99 $60.54 $59.99 $60.54 $58.16 1,717
2020-01-03 $60.53 $60.76 $60.53 $60.61 $58.22 722
2020-01-02 $61.37 $61.72 $61.37 $61.72 $59.29 1,211
2019-12-31 $60.54 $60.54 $60.06 $60.49 $58.11 7,932
2019-12-30 $60.99 $60.99 $60.22 $60.35 $57.97 3,523
2019-12-27 $60.80 $60.92 $60.49 $60.79 $58.40 593
2019-12-26 $59.89 $60.30 $59.89 $60.24 $57.87 720
2019-12-24 $59.77 $59.88 $59.77 $59.87 $57.51 500
2019-12-23 $59.89 $60.00 $59.89 $59.94 $57.58 2,603
2019-12-20 $59.79 $59.80 $59.71 $59.75 $57.40 2,600
2019-12-19 $59.79 $59.90 $59.79 $59.90 $57.54 711
2019-12-18 $59.65 $60.07 $59.53 $59.58 $57.23 2,986
2019-12-17 $60.16 $60.36 $60.12 $60.17 $57.80 1,551
2019-12-16 $60.17 $60.49 $60.14 $60.36 $57.98 1,948
2019-12-13 $59.19 $59.39 $59.18 $59.27 $56.94 1,917
2019-12-12 $58.62 $59.05 $58.62 $59.05 $56.73 1,583
2019-12-11 $58.37 $58.61 $58.37 $58.61 $56.30 900
2019-12-10 $57.87 $58.09 $57.87 $58.09 $55.80 353
2019-12-09 $57.84 $57.87 $57.79 $57.87 $55.59 900
2019-12-06 $57.61 $57.78 $57.49 $57.78 $55.51 5,300
2019-12-05 $57.48 $57.48 $57.40 $57.40 $55.14 4,653
2019-12-04 $57.01 $57.23 $56.96 $57.14 $54.89 4,800
2019-12-03 $56.07 $56.72 $56.07 $56.66 $54.43 1,861
2019-12-02 $56.93 $56.93 $56.58 $56.69 $54.46 484
2019-11-29 $57.05 $57.10 $56.94 $56.94 $54.70 2,286
2019-11-27 $56.84 $57.17 $56.80 $57.09 $54.84 1,653
2019-11-26 $56.82 $57.01 $56.76 $57.01 $54.77 1,088
2019-11-25 $56.50 $56.60 $56.49 $56.60 $54.37 1,303
2019-11-22 $56.31 $56.35 $56.31 $56.35 $54.13 700
2019-11-21 $55.93 $56.30 $55.93 $56.30 $54.08 500
2019-11-20 $56.67 $56.67 $56.36 $56.36 $54.14 920
2019-11-19 $57.09 $57.09 $56.98 $56.98 $54.74 1,300
2019-11-18 $56.51 $56.93 $56.51 $56.91 $54.67 683
2019-11-15 $56.65 $56.77 $56.65 $56.77 $54.54 400
2019-11-14 $56.32 $56.52 $56.26 $56.52 $54.30 833
2019-11-13 $56.46 $56.58 $56.46 $56.58 $54.35 1,100
2019-11-12 $56.68 $56.73 $56.58 $56.60 $54.37 500
2019-11-11 $56.96 $56.96 $56.96 $56.96 $54.72 48
2019-11-08 $56.76 $56.86 $56.65 $56.86 $54.62 1,104
2019-11-07 $56.91 $57.21 $56.86 $57.15 $54.90 2,100
2019-11-06 $56.82 $56.82 $56.50 $56.69 $54.46 1,333
2019-11-05 $56.81 $56.87 $56.67 $56.87 $54.63 2,772
2019-11-04 $57.14 $57.33 $56.93 $56.93 $54.69 850
2019-11-01 $56.21 $56.53 $56.21 $56.52 $54.30 2,931
2019-10-31 $55.92 $55.92 $55.61 $55.83 $53.63 1,088
2019-10-30 $55.52 $56.00 $55.52 $56.00 $53.80 2,033
2019-10-29 $55.68 $55.68 $55.68 $55.68 $53.49 180
2019-10-28 $55.85 $55.85 $55.79 $55.79 $53.59 300
2019-10-25 $55.18 $55.18 $55.18 $55.18 $53.01 151
2019-10-24 $55.36 $55.36 $55.20 $55.33 $53.15 900
2019-10-23 $55.50 $55.50 $55.50 $55.50 $53.32 7
2019-10-22 $55.34 $55.34 $55.10 $55.10 $52.93 500
2019-10-21 $55.55 $55.55 $55.51 $55.51 $53.32 300
2019-10-18 $54.84 $55.10 $54.84 $55.10 $52.93 400
2019-10-17 $55.25 $55.25 $55.06 $55.06 $52.89 943
2019-10-16 $54.45 $54.75 $54.45 $54.75 $52.59 570
2019-10-15 $54.11 $54.57 $54.06 $54.49 $52.35 2,729
2019-10-14 $53.66 $53.86 $53.64 $53.83 $51.71 2,139
2019-10-11 $53.70 $53.88 $53.70 $53.76 $51.64 8,979
2019-10-10 $53.03 $53.03 $52.85 $53.02 $50.93 1,037
2019-10-09 $52.78 $52.90 $52.65 $52.90 $50.82 4,979
2019-10-08 $52.37 $52.37 $52.37 $52.37 $50.31 68
2019-10-07 $52.92 $52.92 $52.92 $52.92 $50.84 21
2019-10-04 $52.72 $53.15 $52.72 $53.15 $51.06 600
2019-10-03 $51.90 $52.36 $51.81 $52.25 $50.19 3,262
2019-10-02 $52.38 $52.38 $51.78 $52.01 $49.96 2,600
2019-10-01 $52.95 $52.95 $52.84 $52.84 $50.76 2,300
2019-09-30 $53.02 $53.03 $53.00 $53.03 $50.94 1,700
2019-09-27 $53.01 $53.01 $52.82 $52.82 $50.74 100
2019-09-26 $52.84 $52.84 $52.73 $52.75 $50.67 767
2019-09-25 $52.55 $52.69 $52.31 $52.69 $50.62 1,005
2019-09-24 $53.35 $53.44 $53.08 $53.08 $50.99 529
2019-09-23 $53.12 $53.57 $53.12 $53.25 $51.15 3,183
2019-09-20 $54.04 $54.04 $53.90 $53.90 $51.78 1,100
2019-09-19 $54.52 $54.82 $54.42 $54.42 $52.28 3,782
2019-09-18 $54.20 $54.22 $53.90 $54.11 $51.98 2,700
2019-09-17 $53.71 $54.25 $53.71 $54.25 $52.11 239
2019-09-16 $54.05 $54.05 $53.74 $53.81 $51.69 1,067
2019-09-13 $54.35 $54.50 $54.35 $54.50 $52.35 963
2019-09-12 $53.65 $54.00 $53.65 $54.00 $51.87 1,145
2019-09-11 $53.52 $53.73 $53.41 $53.73 $51.61 1,569
2019-09-10 $53.19 $53.36 $53.19 $53.36 $51.26 800
2019-09-09 $53.10 $53.74 $53.10 $53.58 $51.47 1,477
2019-09-06 $53.37 $53.56 $53.22 $53.22 $51.13 6,580
2019-09-05 $53.26 $53.26 $53.17 $53.25 $51.15 2,300
2019-09-04 $52.60 $52.63 $52.57 $52.60 $50.53 4,000
2019-09-03 $51.86 $52.06 $51.80 $51.97 $49.92 3,284
2019-08-30 $52.91 $52.97 $52.56 $52.62 $50.55 2,779
2019-08-29 $52.44 $52.44 $52.07 $52.38 $50.32 1,167
2019-08-28 $51.63 $52.00 $51.63 $51.89 $49.85 680
2019-08-27 $52.32 $52.32 $52.13 $52.14 $50.09 1,763
2019-08-26 $51.93 $52.01 $51.87 $51.87 $49.83 1,555
2019-08-23 $52.19 $52.19 $51.82 $51.82 $49.78 1,257
2019-08-22 $52.58 $52.58 $52.28 $52.48 $50.41 2,136
2019-08-21 $52.48 $52.48 $52.17 $52.39 $50.33 1,431
2019-08-20 $51.59 $51.59 $51.42 $51.55 $49.52 13,432
2019-08-19 $52.02 $52.02 $51.81 $51.86 $49.82 736
2019-08-16 $50.72 $51.23 $50.70 $51.23 $49.21 2,301
2019-08-15 $50.40 $50.85 $50.25 $50.44 $48.45 4,668
2019-08-14 $51.73 $51.73 $51.12 $51.12 $49.11 2,976
2019-08-13 $52.53 $52.99 $52.37 $52.93 $50.85 2,885
2019-08-12 $52.96 $53.08 $52.71 $52.71 $50.64 1,200
2019-08-09 $53.46 $53.50 $53.02 $53.37 $51.27 2,312
2019-08-08 $53.49 $53.92 $53.49 $53.87 $51.75 2,019
2019-08-07 $52.97 $53.46 $52.97 $53.46 $51.36 2,558
2019-08-06 $53.07 $53.16 $52.93 $53.14 $51.05 1,630
2019-08-05 $53.19 $53.19 $52.54 $52.74 $50.66 8,830
2019-08-02 $53.87 $53.87 $53.57 $53.63 $51.52 1,756
2019-08-01 $53.94 $54.22 $53.61 $53.69 $51.58 2,136
2019-07-31 $54.28 $54.41 $53.54 $53.73 $51.61 4,306
2019-07-30 $54.05 $54.59 $53.87 $53.95 $51.83 1,710
2019-07-29 $55.14 $55.14 $55.07 $55.12 $52.95 1,843
2019-07-26 $54.96 $55.14 $54.96 $55.06 $52.89 2,171
2019-07-25 $54.89 $54.89 $54.55 $54.63 $52.48 1,292
2019-07-24 $54.76 $54.98 $54.76 $54.91 $52.75 818
2019-07-23 $54.32 $54.56 $54.32 $54.53 $52.38 1,102
2019-07-22 $54.25 $54.37 $54.25 $54.30 $52.16 1,785
2019-07-19 $53.88 $54.07 $53.87 $53.87 $51.75 2,081
2019-07-18 $53.66 $54.22 $53.50 $54.22 $52.09 2,622
2019-07-17 $54.41 $54.41 $54.31 $54.31 $52.17 166
2019-07-16 $54.60 $54.74 $54.56 $54.65 $52.50 1,621
2019-07-15 $54.95 $55.10 $54.86 $55.10 $52.93 3,495
2019-07-12 $54.78 $54.98 $54.78 $54.98 $52.82 1,249
2019-07-11 $54.83 $54.90 $54.69 $54.77 $52.61 2,065
2019-07-10 $55.15 $55.23 $55.15 $55.18 $53.01 687
2019-07-09 $54.78 $55.06 $54.75 $55.06 $52.89 689
2019-07-08 $55.62 $55.62 $55.47 $55.55 $53.36 3,694
2019-07-05 $55.71 $55.92 $55.61 $55.92 $53.72 3,142
2019-07-03 $55.47 $56.10 $55.47 $56.10 $53.89 817
2019-07-02 $55.68 $55.68 $55.34 $55.47 $53.29 1,159
2019-07-01 $56.01 $56.01 $55.75 $55.75 $53.56 923
2019-06-28 $55.21 $55.44 $55.14 $55.44 $53.26 3,674
2019-06-27 $54.63 $54.73 $54.63 $54.73 $52.58 1,540
2019-06-26 $54.17 $54.40 $54.17 $54.40 $52.26 934
2019-06-25 $54.60 $54.60 $54.24 $54.24 $52.10 1,944
2019-06-24 $54.80 $54.80 $54.59 $54.60 $52.45 3,592
2019-06-21 $54.68 $54.68 $54.49 $54.66 $52.51 1,791
2019-06-20 $54.87 $54.88 $54.48 $54.61 $52.46 3,365
2019-06-19 $53.89 $54.23 $53.77 $53.99 $51.87 2,124
2019-06-18 $53.50 $53.89 $53.50 $53.89 $51.77 515
2019-06-17 $53.23 $53.41 $53.23 $53.29 $51.19 2,516
2019-06-14 $55.04 $55.04 $54.21 $54.21 $51.05 545
2019-06-13 $55.48 $55.53 $55.36 $55.36 $52.14 572
2019-06-12 $55.20 $55.41 $55.20 $55.27 $52.05 1,981
2019-06-11 $55.65 $55.65 $54.71 $55.43 $52.20 1,409
2019-06-10 $54.70 $54.73 $54.59 $54.64 $51.46 8,409
2019-06-07 $54.43 $54.56 $54.43 $54.56 $51.38 442
2019-06-06 $54.15 $54.15 $54.15 $54.15 $51.00 211
2019-06-05 $54.63 $54.63 $54.37 $54.38 $51.21 657
2019-06-04 $54.15 $54.35 $54.07 $54.35 $51.18 922
2019-06-03 $53.18 $53.67 $53.07 $53.58 $50.46 4,393
2019-05-31 $53.05 $53.51 $53.05 $53.51 $50.39 14,540
2019-05-30 $53.79 $53.94 $53.60 $53.86 $50.72 3,785
2019-05-29 $53.91 $53.91 $53.64 $53.87 $50.73 2,451
2019-05-28 $54.99 $55.10 $54.77 $54.77 $51.58 1,425
2019-05-24 $55.03 $55.19 $54.94 $55.05 $51.84 3,980
2019-05-23 $54.56 $54.84 $54.45 $54.74 $51.55 2,881
2019-05-22 $55.48 $55.92 $55.48 $55.72 $52.48 3,281
2019-05-21 $55.43 $55.72 $55.37 $55.60 $52.36 902
2019-05-20 $55.43 $55.43 $54.87 $55.22 $52.00 1,244
2019-05-17 $55.75 $55.84 $55.75 $55.84 $52.59 422
2019-05-16 $56.02 $56.41 $56.02 $56.34 $53.06 817
2019-05-15 $55.34 $55.93 $55.34 $55.89 $52.64 6,080
2019-05-14 $55.62 $55.62 $55.62 $55.62 $52.38 178
2019-05-13 $55.06 $55.20 $55.06 $55.20 $51.99 830
2019-05-10 $56.40 $56.81 $56.33 $56.81 $53.50 2,105
2019-05-09 $55.68 $56.11 $55.60 $56.09 $52.82 2,494
2019-05-08 $55.94 $56.20 $55.94 $56.14 $52.87 1,736
2019-05-07 $56.15 $56.15 $55.71 $55.71 $52.47 2,162
2019-05-06 $56.17 $56.57 $56.15 $56.57 $53.28 1,259
2019-05-03 $56.89 $57.28 $56.89 $57.28 $53.94 781
2019-05-02 $57.04 $57.05 $56.88 $56.89 $53.58 10,716
2019-05-01 $57.64 $57.65 $57.20 $57.20 $53.87 2,079
2019-04-30 $57.24 $57.40 $57.24 $57.35 $54.01 1,180
2019-04-29 $56.75 $57.05 $56.74 $57.05 $53.73 1,413
2019-04-26 $56.53 $56.72 $56.53 $56.62 $53.33 1,253
2019-04-25 $56.77 $56.77 $56.50 $56.55 $53.26 2,323
2019-04-24 $57.43 $57.43 $57.02 $57.02 $53.70 1,309
2019-04-23 $57.30 $57.37 $57.30 $57.37 $54.03 416
2019-04-22 $57.46 $57.50 $57.38 $57.40 $54.06 1,556
2019-04-18 $57.34 $57.34 $57.25 $57.34 $54.00 1,733
2019-04-17 $57.26 $57.55 $57.26 $57.47 $54.12 3,952
2019-04-16 $57.12 $57.26 $57.12 $57.16 $53.83 6,006
2019-04-15 $56.94 $56.94 $56.78 $56.82 $53.51 1,740
2019-04-12 $56.16 $56.52 $56.16 $56.45 $53.16 2,260
2019-04-11 $56.27 $56.27 $55.62 $55.62 $52.38 882
2019-04-10 $55.70 $55.70 $55.70 $55.70 $52.46 195
2019-04-09 $55.84 $55.90 $55.69 $55.69 $52.45 3,149
2019-04-08 $56.17 $56.20 $56.12 $56.20 $52.93 709
2019-04-05 $56.25 $56.25 $56.16 $56.24 $52.96 2,566
2019-04-04 $55.96 $56.08 $55.96 $56.08 $52.81 329
2019-04-03 $55.89 $56.15 $55.89 $56.14 $52.87 3,042
2019-04-02 $55.12 $55.33 $55.09 $55.33 $52.11 2,590
2019-04-01 $54.98 $55.10 $54.88 $55.10 $51.89 18,557
2019-03-29 $54.30 $54.30 $54.23 $54.23 $51.07 254
2019-03-28 $53.65 $53.77 $53.54 $53.68 $50.55 1,150
2019-03-27 $53.84 $53.84 $53.68 $53.68 $50.55 362
2019-03-26 $53.88 $54.00 $53.79 $53.84 $50.70 879
2019-03-25 $53.65 $53.73 $53.58 $53.73 $50.60 2,942
2019-03-22 $54.30 $54.30 $53.71 $53.74 $50.61 4,319
2019-03-21 $54.68 $55.00 $54.68 $55.00 $51.80 1,255
2019-03-20 $55.16 $55.47 $54.76 $55.31 $52.09 4,682
2019-03-19 $55.39 $55.39 $55.32 $55.32 $52.09 1,315
2019-03-18 $54.58 $54.78 $54.44 $54.74 $51.55 16,427
2019-03-15 $54.39 $54.47 $54.39 $54.39 $51.22 9,286
2019-03-14 $54.32 $54.32 $54.16 $54.27 $51.11 900
2019-03-13 $53.99 $54.17 $53.75 $54.17 $51.02 1,304
2019-03-12 $53.76 $53.82 $53.61 $53.69 $50.56 3,750
2019-03-11 $53.00 $53.46 $52.99 $53.46 $50.35 2,384
2019-03-08 $52.69 $53.01 $52.56 $53.01 $49.92 4,028
2019-03-07 $53.53 $53.53 $52.89 $52.96 $49.88 7,543
2019-03-06 $54.50 $54.50 $54.18 $54.18 $51.02 1,099
2019-03-05 $54.43 $54.54 $54.43 $54.54 $51.36 676
2019-03-04 $54.94 $54.94 $54.47 $54.50 $51.33 1,278
2019-03-01 $54.83 $54.83 $54.71 $54.76 $51.57 5,297
2019-02-28 $53.61 $53.85 $53.61 $53.83 $50.70 1,325
2019-02-27 $53.77 $53.94 $53.68 $53.68 $50.55 1,560
2019-02-26 $53.87 $54.23 $53.87 $54.17 $51.02 1,720
2019-02-25 $54.06 $54.20 $53.90 $53.94 $50.80 1,043
2019-02-22 $53.98 $53.98 $53.76 $53.77 $50.64 1,837
2019-02-21 $53.86 $53.86 $53.72 $53.72 $50.59 452
2019-02-20 $53.70 $53.96 $53.70 $53.91 $50.77 2,414
2019-02-19 $53.39 $53.83 $53.39 $53.76 $50.63 2,004
2019-02-15 $53.15 $53.52 $52.91 $53.27 $50.17 12,628
2019-02-14 $52.51 $52.75 $52.51 $52.75 $49.68 1,807
2019-02-13 $52.74 $52.78 $52.52 $52.59 $49.53 961
2019-02-12 $52.33 $52.55 $52.03 $52.50 $49.44 2,036
2019-02-11 $51.67 $51.67 $51.51 $51.51 $48.51 3,977
2019-02-08 $51.55 $51.75 $51.36 $51.65 $48.64 4,327
2019-02-07 $52.70 $52.70 $52.58 $52.62 $49.56 2,880
2019-02-06 $53.82 $53.82 $53.63 $53.68 $50.55 2,841
2019-02-05 $53.58 $53.76 $53.44 $53.76 $50.63 5,499
2019-02-04 $53.10 $53.37 $53.06 $53.37 $50.26 2,644
2019-02-01 $53.66 $53.77 $53.10 $53.17 $50.07 55,477
2019-01-31 $53.26 $53.30 $53.13 $53.23 $50.13 3,068
2019-01-30 $53.22 $53.61 $52.98 $53.61 $50.49 5,584
2019-01-29 $53.01 $53.03 $52.94 $53.00 $49.91 3,157
2019-01-28 $53.09 $53.09 $52.68 $53.07 $49.98 3,390
2019-01-25 $53.14 $53.43 $53.14 $53.29 $50.19 1,514
2019-01-24 $52.23 $52.58 $52.23 $52.32 $49.27 1,935
2019-01-23 $52.25 $52.25 $52.00 $52.16 $49.12 1,662
2019-01-22 $51.60 $52.04 $51.28 $51.28 $48.29 5,001
2019-01-18 $51.82 $51.83 $51.51 $51.81 $48.79 6,081
2019-01-17 $50.98 $51.01 $50.60 $50.92 $47.95 7,025
2019-01-16 $50.70 $50.89 $50.70 $50.85 $47.89 3,826
2019-01-15 $50.51 $50.63 $50.37 $50.58 $47.63 4,935
2019-01-14 $50.30 $50.51 $50.14 $50.46 $47.52 3,468
2019-01-11 $51.10 $51.10 $50.85 $50.97 $48.00 2,280
2019-01-10 $51.16 $51.29 $51.12 $51.25 $48.27 1,932
2019-01-09 $51.57 $51.68 $50.92 $51.68 $48.67 2,445
2019-01-08 $50.62 $50.70 $50.45 $50.54 $47.60 4,656
2019-01-07 $49.78 $50.25 $49.75 $50.21 $47.29 2,282
2019-01-04 $48.45 $49.12 $48.29 $49.10 $46.24 2,763
2019-01-03 $47.74 $47.74 $47.26 $47.45 $44.69 2,842
2019-01-02 $48.13 $48.27 $48.13 $48.27 $45.46 556
2018-12-31 $48.37 $48.38 $48.19 $48.19 $45.38 8,971
2018-12-28 $48.24 $48.25 $47.95 $48.19 $45.38 5,799
2018-12-27 $47.13 $47.54 $46.90 $47.50 $44.73 6,305
2018-12-26 $46.31 $47.57 $46.31 $47.54 $44.77 11,832
2018-12-24 $47.33 $47.33 $46.49 $46.49 $43.78 3,454
2018-12-21 $48.05 $48.05 $47.39 $47.39 $44.63 12,654
2018-12-20 $48.22 $48.23 $47.72 $47.79 $45.01 18,140
2018-12-19 $48.71 $49.22 $47.91 $48.29 $45.48 13,413
2018-12-18 $48.76 $48.91 $48.44 $48.56 $45.73 25,037
2018-12-17 $49.15 $49.15 $48.65 $48.78 $45.36 3,523
2018-12-14 $49.80 $49.87 $49.70 $49.82 $46.32 2,152
2018-12-13 $50.44 $50.46 $50.15 $50.43 $46.89 2,017
2018-12-12 $49.99 $50.73 $49.99 $50.62 $47.07 4,080
2018-12-11 $49.72 $49.72 $49.03 $49.34 $45.87 4,026
2018-12-10 $49.78 $50.05 $49.26 $49.76 $46.27 8,186
2018-12-07 $51.02 $51.31 $50.21 $50.36 $46.82 9,031
2018-12-06 $50.82 $51.18 $50.58 $51.18 $47.59 16,232
2018-12-04 $52.97 $52.97 $51.41 $51.46 $47.85 5,012
2018-12-03 $53.00 $53.53 $53.00 $53.37 $49.62 5,367
2018-11-30 $53.04 $53.04 $52.50 $52.51 $48.82 1,326
2018-11-29 $53.16 $53.24 $53.02 $53.24 $49.50 2,704
2018-11-28 $52.24 $53.13 $52.24 $53.13 $49.40 4,605
2018-11-27 $52.18 $52.18 $52.00 $52.02 $48.37 6,682
2018-11-26 $52.26 $52.53 $52.26 $52.42 $48.74 4,189
2018-11-23 $51.89 $51.99 $51.77 $51.88 $48.24 2,593
2018-11-21 $51.72 $52.09 $51.72 $52.02 $48.37 3,767
2018-11-20 $51.10 $51.64 $51.10 $51.32 $47.72 3,377
2018-11-19 $53.03 $53.03 $52.39 $52.46 $48.78 2,200
2018-11-16 $52.75 $53.16 $52.75 $53.16 $49.43 7,275
2018-11-15 $52.76 $53.15 $52.42 $53.14 $49.41 4,266
2018-11-14 $53.75 $53.75 $53.04 $53.28 $49.54 1,376
2018-11-13 $53.07 $53.54 $53.07 $53.22 $49.48 3,931
2018-11-12 $54.04 $54.04 $53.07 $53.07 $49.34 3,254
2018-11-09 $54.88 $54.93 $54.65 $54.81 $50.96 3,939
2018-11-08 $55.56 $55.72 $55.10 $55.10 $51.23 2,217
2018-11-07 $55.81 $56.10 $55.75 $56.03 $52.10 4,635
2018-11-06 $55.20 $55.20 $55.02 $55.12 $51.25 1,683
2018-11-05 $55.11 $55.11 $54.68 $54.69 $50.85 1,770
2018-11-02 $55.57 $55.89 $55.33 $55.50 $51.60 1,239
2018-11-01 $54.86 $55.00 $54.54 $55.00 $51.14 1,499
2018-10-31 $53.85 $53.87 $53.78 $53.87 $50.09 965
2018-10-30 $52.63 $53.09 $52.63 $53.09 $49.36 2,541
2018-10-29 $53.19 $53.40 $52.33 $52.33 $48.65 5,803
2018-10-26 $52.07 $52.45 $51.67 $52.40 $48.72 2,928
2018-10-25 $52.45 $52.69 $52.40 $52.66 $48.96 6,510
2018-10-24 $53.35 $53.35 $52.09 $52.11 $48.45 3,925
2018-10-23 $53.25 $53.89 $53.25 $53.89 $50.11 4,305
2018-10-22 $54.90 $54.90 $54.68 $54.76 $50.91 2,531
2018-10-19 $55.04 $55.18 $55.04 $55.18 $51.30 1,122
2018-10-18 $55.82 $55.82 $55.54 $55.62 $51.71 1,507
2018-10-17 $56.06 $56.15 $55.76 $55.93 $52.00 5,612
2018-10-16 $55.98 $56.09 $55.70 $56.09 $52.15 5,136
2018-10-15 $54.19 $54.56 $54.05 $54.47 $50.64 9,414
2018-10-12 $54.63 $54.70 $54.27 $54.60 $50.77 3,772
2018-10-11 $54.39 $54.82 $53.93 $54.27 $50.46 6,967
2018-10-10 $55.32 $55.64 $54.09 $54.19 $50.38 52,577
2018-10-09 $55.90 $56.25 $55.67 $56.21 $52.26 3,865
2018-10-08 $56.18 $56.61 $56.18 $56.61 $52.63 5,073
2018-10-05 $57.84 $58.15 $57.55 $57.66 $53.61 4,782
2018-10-04 $59.44 $59.69 $58.61 $58.77 $54.64 4,774
2018-10-03 $60.34 $60.34 $59.98 $60.00 $55.79 5,934
2018-10-02 $59.60 $60.01 $59.51 $59.98 $55.77 4,237
2018-10-01 $60.40 $60.63 $60.20 $60.36 $56.12 7,434
2018-09-28 $59.75 $60.07 $59.71 $59.82 $55.62 1,918
2018-09-27 $60.65 $60.86 $60.24 $60.24 $56.01 2,103
2018-09-26 $61.21 $61.29 $61.01 $61.22 $56.92 3,855
2018-09-25 $61.69 $61.80 $61.45 $61.45 $57.13 1,971
2018-09-24 $61.49 $61.49 $61.25 $61.30 $57.00 3,038
2018-09-21 $61.75 $61.75 $61.64 $61.70 $57.37 4,413
2018-09-20 $61.84 $62.13 $61.84 $62.11 $57.75 7,393
2018-09-19 $61.75 $61.75 $61.42 $61.52 $57.20 2,585
2018-09-18 $61.84 $62.04 $61.76 $61.76 $57.42 882
2018-09-17 $61.81 $61.82 $61.54 $61.54 $57.22 1,988
2018-09-14 $61.66 $61.66 $61.50 $61.51 $57.19 1,187
2018-09-13 $61.91 $61.91 $61.58 $61.69 $57.36 3,953
2018-09-12 $61.39 $61.59 $61.32 $61.46 $57.14 7,482
2018-09-11 $61.23 $61.32 $61.21 $61.22 $56.92 6,723
2018-09-10 $61.40 $61.75 $61.40 $61.70 $57.37 4,650
2018-09-07 $60.95 $60.95 $60.58 $60.58 $56.33 2,699
2018-09-06 $61.74 $61.77 $61.47 $61.54 $57.22 1,882
2018-09-05 $62.22 $62.22 $61.78 $61.94 $57.59 8,570
2018-09-04 $62.03 $62.42 $62.01 $62.42 $58.04 8,915
2018-08-31 $63.27 $63.40 $62.99 $63.05 $58.62 3,914
2018-08-30 $63.60 $63.81 $63.59 $63.59 $59.12 1,507
2018-08-29 $64.30 $64.30 $64.17 $64.17 $59.66 2,408
2018-08-28 $64.31 $64.33 $64.11 $64.11 $59.61 2,216
2018-08-27 $63.48 $64.00 $63.48 $63.97 $59.48 3,266
2018-08-24 $62.76 $62.97 $62.76 $62.88 $58.46 1,387
2018-08-23 $62.33 $62.34 $62.07 $62.21 $57.84 6,712
2018-08-22 $62.30 $62.32 $62.25 $62.25 $57.88 1,166
2018-08-21 $61.91 $62.33 $61.73 $62.15 $57.79 3,849
2018-08-20 $61.14 $61.43 $61.04 $61.43 $57.12 3,886
2018-08-17 $60.49 $60.80 $60.49 $60.80 $56.53 1,075
2018-08-16 $60.51 $60.55 $60.25 $60.29 $56.06 11,476
2018-08-15 $60.08 $60.18 $59.71 $60.05 $55.83 40,349
2018-08-14 $61.28 $61.43 $60.95 $61.10 $56.81 4,188
2018-08-13 $61.57 $61.91 $61.30 $61.56 $57.24 10,675
2018-08-10 $61.43 $61.55 $61.03 $61.55 $57.23 3,356
2018-08-09 $62.95 $62.99 $62.57 $62.65 $58.25 13,511
2018-08-08 $62.64 $62.80 $62.58 $62.77 $58.36 2,946
2018-08-07 $62.94 $62.94 $62.70 $62.74 $58.33 1,592
2018-08-06 $62.29 $62.54 $62.29 $62.48 $58.09 1,178
2018-08-03 $62.44 $62.60 $62.44 $62.60 $58.20 2,060
2018-08-02 $62.10 $62.48 $62.10 $62.26 $57.89 4,609
2018-08-01 $63.04 $63.04 $62.79 $62.81 $58.40 6,366
2018-07-31 $63.36 $63.36 $63.22 $63.24 $58.80 1,744
2018-07-30 $63.37 $63.37 $63.26 $63.30 $58.85 654
2018-07-27 $63.84 $63.84 $63.41 $63.44 $58.98 2,871
2018-07-26 $63.40 $63.40 $63.00 $63.23 $58.79 2,587
2018-07-25 $63.29 $64.00 $63.03 $64.00 $59.51 3,470
2018-07-24 $63.21 $63.37 $63.00 $63.00 $58.58 828
2018-07-23 $62.60 $62.75 $62.60 $62.75 $58.34 821
2018-07-20 $62.70 $62.90 $62.70 $62.90 $58.48 1,757
2018-07-19 $62.15 $62.42 $62.15 $62.42 $58.04 1,301
2018-07-18 $62.79 $62.84 $62.67 $62.82 $58.41 1,245
2018-07-17 $62.40 $62.89 $62.40 $62.84 $58.43 17,118
2018-07-16 $62.42 $62.49 $62.30 $62.48 $58.09 28,686
2018-07-13 $61.68 $61.79 $61.60 $61.78 $57.44 9,173
2018-07-12 $61.62 $61.74 $61.49 $61.49 $57.17 983
2018-07-11 $61.44 $61.59 $61.08 $61.10 $56.81 8,730
2018-07-10 $61.93 $62.18 $61.85 $62.08 $57.72 2,551
2018-07-09 $61.97 $61.97 $61.77 $61.92 $57.57 7,573
2018-07-06 $61.15 $61.44 $61.15 $61.41 $57.10 4,226
2018-07-05 $60.98 $61.00 $60.51 $60.95 $56.67 8,699
2018-07-03 $60.51 $60.61 $60.41 $60.50 $56.25 6,245
2018-07-02 $59.52 $59.93 $59.26 $59.92 $55.71 5,363
2018-06-29 $60.10 $60.44 $60.01 $60.25 $56.02 2,851
2018-06-28 $59.41 $59.50 $58.85 $59.50 $55.32 24,412
2018-06-27 $60.72 $60.72 $59.82 $59.82 $55.62 18,764
2018-06-26 $60.99 $61.16 $60.75 $60.75 $56.48 5,180
2018-06-25 $61.34 $61.34 $60.87 $61.10 $56.81 6,564
2018-06-22 $61.89 $61.98 $61.55 $61.96 $57.61 1,934
2018-06-21 $61.80 $61.81 $61.34 $61.56 $57.24 9,109
2018-06-20 $62.18 $62.33 $62.18 $62.23 $57.86 5,282
2018-06-19 $62.05 $62.34 $61.76 $62.10 $57.74 14,776
2018-06-18 $63.99 $64.50 $63.93 $64.50 $58.88 9,500
2018-06-15 $64.92 $64.92 $64.54 $64.76 $59.12 7,980
2018-06-14 $65.70 $65.93 $65.41 $65.41 $59.71 31,666
2018-06-13 $66.09 $66.22 $65.87 $66.22 $60.45 4,749
2018-06-12 $66.03 $66.03 $65.53 $65.66 $59.94 3,739
2018-06-11 $65.55 $65.83 $65.50 $65.72 $59.99 8,949
2018-06-08 $65.18 $65.27 $64.93 $65.27 $59.58 4,897
2018-06-07 $65.89 $65.89 $65.04 $65.26 $59.57 20,668
2018-06-06 $65.72 $66.12 $65.60 $66.12 $60.36 4,678
2018-06-05 $65.26 $65.26 $64.94 $65.09 $59.42 7,779
2018-06-04 $64.78 $64.99 $64.68 $64.74 $59.10 5,144
2018-06-01 $64.50 $64.50 $64.18 $64.22 $58.62 5,493
2018-05-31 $64.06 $64.09 $63.58 $63.94 $58.37 7,567
2018-05-30 $63.75 $64.27 $63.60 $64.07 $58.49 12,055
2018-05-29 $63.66 $63.84 $62.62 $63.00 $57.51 18,357
2018-05-25 $64.90 $65.23 $64.72 $65.01 $59.34 15,522
2018-05-24 $65.19 $65.35 $64.78 $65.35 $59.65 21,777
2018-05-23 $65.25 $65.25 $64.82 $65.17 $59.49 4,074
2018-05-22 $66.35 $66.35 $66.21 $66.24 $60.47 2,517
2018-05-21 $66.34 $66.66 $66.19 $66.20 $60.43 1,985
2018-05-18 $65.76 $65.94 $65.74 $65.87 $60.13 1,673
2018-05-17 $65.92 $66.07 $65.89 $65.94 $60.19 7,057
2018-05-16 $65.69 $65.92 $65.65 $65.74 $60.01 5,002
2018-05-15 $65.67 $66.04 $65.64 $65.81 $60.07 3,614
2018-05-14 $66.49 $66.55 $66.15 $66.36 $60.58 5,583
2018-05-11 $66.66 $66.71 $66.50 $66.55 $60.75 5,126
2018-05-10 $66.50 $66.68 $66.45 $66.61 $60.80 982
2018-05-09 $65.98 $66.13 $65.68 $65.81 $60.07 4,784
2018-05-08 $65.48 $65.75 $65.33 $65.59 $59.87 7,874
2018-05-07 $65.78 $66.30 $65.74 $66.21 $60.44 3,064
2018-05-04 $65.29 $65.63 $65.29 $65.61 $59.89 4,257
2018-05-03 $65.83 $65.84 $65.35 $65.65 $59.93 9,262
2018-05-02 $65.48 $65.76 $65.42 $65.42 $59.72 9,869
2018-05-01 $64.66 $64.66 $64.33 $64.44 $58.82 5,533
2018-04-30 $65.13 $65.13 $64.84 $64.85 $59.20 5,558
2018-04-27 $65.56 $65.56 $65.12 $65.31 $59.62 4,536
2018-04-26 $65.44 $65.47 $65.15 $65.47 $59.76 1,282
2018-04-25 $64.97 $65.05 $64.62 $64.97 $59.31 9,174
2018-04-24 $66.11 $66.22 $65.43 $65.62 $59.90 6,081
2018-04-23 $66.40 $66.48 $66.13 $66.27 $60.49 3,408
2018-04-20 $66.90 $66.90 $66.53 $66.58 $60.78 1,125
2018-04-19 $67.34 $67.34 $66.94 $67.05 $61.21 5,205
2018-04-18 $67.45 $67.62 $67.33 $67.54 $61.65 11,604
2018-04-17 $66.66 $67.09 $66.50 $67.00 $61.16 6,400
2018-04-16 $66.43 $66.52 $66.28 $66.32 $60.54 2,829
2018-04-13 $66.44 $66.44 $66.14 $66.15 $60.38 1,253
2018-04-12 $65.54 $65.98 $65.54 $65.86 $60.12 2,180
2018-04-11 $65.60 $65.68 $65.41 $65.49 $59.78 1,136
2018-04-10 $65.25 $65.73 $65.25 $65.57 $59.86 5,280
2018-04-09 $64.67 $65.01 $64.41 $64.67 $59.03 6,992
2018-04-06 $64.22 $64.31 $63.75 $63.89 $58.32 12,555
2018-04-05 $64.33 $64.34 $64.08 $64.08 $58.50 3,803
2018-04-04 $62.63 $63.58 $62.51 $63.36 $57.84 5,974
2018-04-03 $63.52 $63.91 $63.49 $63.91 $58.34 6,518
2018-04-02 $64.46 $64.46 $63.00 $63.49 $57.96 51,184
2018-03-29 $64.47 $64.60 $64.27 $64.49 $58.87 5,208
2018-03-28 $64.17 $64.30 $63.87 $63.87 $58.30 5,043
2018-03-27 $65.41 $65.50 $64.43 $64.58 $58.95 23,471
2018-03-26 $65.03 $65.59 $64.51 $65.59 $59.87 50,712
2018-03-23 $64.73 $64.82 $64.04 $64.11 $58.52 4,309
2018-03-22 $65.06 $65.25 $64.65 $64.75 $59.11 12,821
2018-03-21 $65.99 $66.29 $65.89 $66.08 $60.32 10,543
2018-03-20 $65.84 $66.12 $65.83 $65.99 $60.24 4,349
2018-03-19 $66.01 $66.01 $65.54 $65.84 $60.10 6,990
2018-03-16 $65.63 $66.10 $65.63 $65.85 $60.11 8,566
2018-03-15 $66.47 $66.72 $66.27 $66.45 $60.66 29,819
2018-03-14 $66.86 $66.86 $66.09 $66.28 $60.50 2,925
2018-03-13 $67.15 $67.15 $65.92 $66.03 $60.28 9,036
2018-03-12 $66.52 $66.77 $66.39 $66.73 $60.91 9,779
2018-03-09 $65.96 $66.36 $65.93 $66.36 $60.58 7,974
2018-03-08 $66.04 $66.25 $65.75 $65.88 $60.14 8,278
2018-03-07 $65.39 $65.83 $65.22 $65.76 $60.03 6,843
2018-03-06 $64.66 $65.51 $64.66 $65.45 $59.75 6,334
2018-03-05 $63.86 $64.60 $63.65 $64.58 $58.95 8,965
2018-03-02 $63.22 $63.66 $63.20 $63.66 $58.11 15,462
2018-03-01 $64.63 $64.63 $63.47 $63.88 $58.31 12,589
2018-02-28 $65.52 $65.72 $65.26 $65.41 $59.71 9,908
2018-02-27 $66.11 $66.15 $65.38 $65.38 $59.68 31,530
2018-02-26 $66.42 $66.54 $66.03 $66.54 $60.74 12,987
2018-02-23 $65.83 $66.14 $65.67 $66.14 $60.38 5,101
2018-02-22 $65.77 $65.96 $65.58 $65.58 $59.86 7,415
2018-02-21 $66.22 $66.57 $65.59 $65.60 $59.88 15,143
2018-02-20 $66.20 $66.48 $65.82 $65.92 $60.18 17,868
2018-02-16 $66.49 $67.10 $66.49 $66.50 $60.70 14,170
2018-02-15 $66.25 $66.45 $65.85 $66.22 $60.45 29,293
2018-02-14 $64.20 $66.09 $64.20 $66.09 $60.33 17,610
2018-02-13 $64.29 $64.40 $64.14 $64.27 $58.67 6,554
2018-02-12 $63.70 $64.43 $63.70 $64.38 $58.77 16,529
2018-02-09 $63.03 $63.65 $61.94 $63.61 $58.07 17,715
2018-02-08 $64.98 $65.00 $63.03 $63.12 $57.62 24,690
2018-02-07 $65.87 $65.99 $65.08 $65.18 $59.50 20,224
2018-02-06 $63.93 $66.14 $63.44 $66.11 $60.35 41,218
2018-02-05 $66.23 $66.44 $63.48 $63.82 $58.26 201,233
2018-02-02 $67.92 $68.29 $67.17 $67.17 $61.32 27,843
2018-02-01 $68.50 $69.00 $68.32 $68.90 $62.90 13,248
2018-01-31 $69.17 $69.27 $68.58 $68.86 $62.86 16,595
2018-01-30 $68.92 $69.11 $68.51 $68.61 $62.63 22,205
2018-01-29 $69.77 $69.89 $69.37 $69.48 $63.42 21,908
2018-01-26 $69.92 $70.20 $69.81 $70.20 $64.08 28,088
2018-01-25 $70.35 $70.42 $69.30 $69.60 $63.53 45,767
2018-01-24 $70.26 $70.42 $69.60 $69.92 $63.83 23,544
2018-01-23 $69.68 $69.99 $69.68 $69.86 $63.77 31,678
2018-01-22 $69.22 $69.60 $69.11 $69.60 $63.53 25,742
2018-01-19 $69.27 $69.41 $68.94 $69.27 $63.23 16,945
2018-01-18 $68.57 $68.80 $68.49 $68.64 $62.66 22,659
2018-01-17 $68.19 $68.79 $68.13 $68.49 $62.52 13,549
2018-01-16 $68.37 $68.45 $68.00 $68.02 $62.09 34,212
2018-01-12 $67.80 $68.31 $67.67 $68.29 $62.34 17,994
2018-01-11 $66.97 $67.39 $66.97 $67.38 $61.51 7,666
2018-01-10 $66.92 $66.95 $66.49 $66.70 $60.89 36,920
2018-01-09 $67.45 $67.45 $67.05 $67.23 $61.37 24,050
2018-01-08 $67.22 $67.27 $66.92 $67.08 $61.23 45,592
2018-01-05 $66.84 $67.29 $66.81 $67.24 $61.38 20,056
2018-01-04 $66.51 $66.79 $66.12 $66.70 $60.89 18,498
2018-01-03 $65.63 $65.88 $65.54 $65.81 $60.07 21,571
2018-01-02 $64.67 $65.30 $64.64 $65.27 $59.58 15,719
2017-12-29 $64.56 $64.71 $64.21 $64.25 $58.65 22,250
2017-12-28 $64.01 $64.31 $64.01 $64.20 $58.60 11,526
2017-12-27 $63.60 $63.91 $63.60 $63.88 $58.31 4,391
2017-12-26 $63.32 $63.74 $63.19 $63.30 $57.78 113,607
2017-12-22 $63.20 $63.31 $62.96 $63.31 $57.79 11,341
2017-12-21 $63.24 $63.42 $63.23 $63.25 $57.74 9,715
2017-12-20 $63.53 $63.54 $63.21 $63.37 $57.85 8,018
2017-12-19 $63.39 $63.50 $63.12 $63.48 $57.95 3,422
2017-12-18 $63.14 $63.40 $63.02 $63.10 $57.49 9,145
2017-12-15 $62.13 $62.30 $62.10 $62.24 $56.71 5,198
2017-12-14 $62.42 $62.51 $61.95 $62.02 $56.51 9,720
2017-12-13 $61.99 $62.43 $61.85 $62.29 $56.75 3,647
2017-12-12 $61.78 $61.98 $61.63 $61.85 $56.35 31,185
2017-12-11 $62.10 $62.34 $62.05 $62.25 $56.71 8,888
2017-12-08 $62.08 $62.21 $62.01 $62.13 $56.61 4,559
2017-12-07 $61.53 $62.00 $61.53 $61.89 $56.39 9,098
2017-12-06 $61.50 $61.51 $61.39 $61.50 $56.03 5,988
2017-12-05 $61.55 $61.90 $61.55 $61.78 $56.29 8,513
2017-12-04 $62.43 $62.66 $61.99 $62.04 $56.52 11,410
2017-12-01 $62.35 $62.50 $62.31 $62.41 $56.86 6,326
2017-11-30 $62.81 $62.85 $62.50 $62.68 $57.11 5,355
2017-11-29 $63.05 $63.05 $62.18 $62.29 $56.75 13,246
2017-11-28 $62.90 $63.03 $62.77 $62.85 $57.26 3,960
2017-11-27 $63.13 $63.13 $62.80 $62.85 $57.26 11,551
2017-11-24 $62.92 $63.12 $62.61 $63.04 $57.43 11,006
2017-11-22 $62.39 $62.48 $61.89 $62.19 $56.66 7,050
2017-11-21 $61.97 $62.33 $61.97 $62.12 $56.60 54,087
2017-11-20 $61.59 $61.67 $61.56 $61.57 $56.10 4,393
2017-11-17 $61.59 $61.62 $61.38 $61.45 $55.99 4,662
2017-11-16 $60.82 $61.35 $60.82 $61.29 $55.84 10,153
2017-11-15 $60.56 $60.57 $60.08 $60.36 $54.99 26,793
2017-11-14 $60.83 $61.15 $60.60 $61.05 $55.62 14,128
2017-11-13 $59.65 $60.07 $59.35 $60.07 $54.73 22,044
2017-11-10 $60.23 $60.51 $60.11 $60.36 $54.99 9,272
2017-11-09 $59.94 $60.24 $59.65 $59.83 $54.51 22,669
2017-11-08 $60.83 $61.04 $60.59 $61.04 $55.61 12,315
2017-11-07 $61.26 $61.57 $61.17 $61.26 $55.81 4,196
2017-11-06 $61.66 $61.77 $61.59 $61.77 $56.28 65,313
2017-11-03 $61.86 $61.95 $61.58 $61.75 $56.26 5,522
2017-11-02 $61.56 $61.66 $61.56 $61.66 $56.18 1,705
2017-11-01 $61.84 $61.84 $61.50 $61.56 $56.09 28,359
2017-10-31 $61.60 $61.66 $61.45 $61.61 $56.13 6,503
2017-10-30 $61.32 $61.35 $61.04 $61.35 $55.89 4,808
2017-10-27 $61.07 $61.07 $60.76 $60.88 $55.47 3,426
2017-10-26 $60.85 $60.87 $60.66 $60.69 $55.29 10,061
2017-10-25 $60.68 $60.74 $60.43 $60.55 $55.17 7,221
2017-10-24 $60.63 $60.71 $60.53 $60.54 $55.16 9,804
2017-10-23 $60.65 $60.84 $60.53 $60.65 $55.26 18,036
2017-10-20 $61.46 $61.46 $60.70 $60.70 $55.30 7,798
2017-10-19 $61.05 $61.27 $60.93 $61.09 $55.66 8,251
2017-10-18 $61.67 $61.85 $61.50 $61.79 $56.30 12,146
2017-10-17 $61.37 $61.46 $61.12 $61.38 $55.92 8,451
2017-10-16 $61.62 $61.71 $61.60 $61.62 $56.14 10,280
2017-10-13 $61.75 $61.77 $61.41 $61.50 $56.03 8,720
2017-10-12 $61.58 $61.64 $61.51 $61.52 $56.05 7,367
2017-10-11 $61.25 $61.42 $61.17 $61.42 $55.96 5,919
2017-10-10 $60.80 $60.96 $60.70 $60.96 $55.54 5,180
2017-10-09 $60.50 $60.56 $60.34 $60.47 $55.09 37,981
2017-10-06 $60.75 $60.75 $60.28 $60.48 $55.10 32,158
2017-10-05 $60.64 $60.83 $60.64 $60.76 $55.36 45,166
2017-10-04 $60.88 $61.12 $60.88 $61.01 $55.58 17,437
2017-10-03 $60.73 $60.89 $60.72 $60.85 $55.44 5,145
2017-10-02 $60.45 $60.68 $60.44 $60.64 $55.25 8,125
2017-09-29 $60.25 $60.60 $60.06 $60.54 $55.16 8,515
2017-09-28 $59.68 $59.99 $59.68 $59.70 $54.39 59,832
2017-09-27 $58.99 $59.40 $58.72 $59.31 $54.04 16,482
2017-09-26 $59.40 $59.57 $59.18 $59.34 $54.06 44,955
2017-09-25 $60.14 $60.15 $59.61 $59.80 $54.48 25,301
2017-09-22 $60.41 $60.62 $60.34 $60.42 $55.05 8,115
2017-09-21 $60.01 $60.25 $59.93 $60.11 $54.77 10,731
2017-09-20 $60.28 $60.35 $59.66 $60.08 $54.74 17,135
2017-09-19 $60.25 $60.26 $60.04 $60.22 $54.87 7,716
2017-09-18 $59.73 $59.77 $59.63 $59.74 $54.43 10,453
2017-09-15 $59.46 $59.51 $59.24 $59.36 $54.08 5,999
2017-09-14 $58.97 $59.33 $58.91 $59.24 $53.97 12,922
2017-09-13 $59.31 $59.38 $58.90 $59.13 $53.87 10,791
2017-09-12 $59.85 $59.85 $59.50 $59.55 $54.25 11,826
2017-09-11 $59.51 $59.59 $59.45 $59.50 $54.21 12,924
2017-09-08 $59.00 $59.07 $58.88 $58.90 $53.66 7,368
2017-09-07 $58.82 $58.93 $58.56 $58.82 $53.59 9,746
2017-09-06 $58.00 $58.14 $57.89 $58.10 $52.93 4,923
2017-09-05 $57.62 $57.84 $57.31 $57.50 $52.39 12,443
2017-09-01 $57.84 $57.84 $57.58 $57.62 $52.50 6,289
2017-08-31 $57.12 $57.44 $57.12 $57.43 $52.32 9,819
2017-08-30 $56.80 $56.93 $56.69 $56.83 $51.78 3,064
2017-08-29 $56.58 $56.83 $56.55 $56.73 $51.69 6,248
2017-08-28 $57.09 $57.22 $57.07 $57.20 $52.11 7,573
2017-08-25 $56.55 $57.29 $56.55 $57.20 $52.11 6,331
2017-08-24 $56.68 $56.68 $56.41 $56.52 $51.49 9,428
2017-08-23 $56.55 $56.72 $56.55 $56.72 $51.68 1,857
2017-08-22 $56.38 $56.55 $56.33 $56.50 $51.48 6,301
2017-08-21 $56.14 $56.31 $56.00 $56.29 $51.28 3,817
2017-08-18 $56.12 $56.30 $56.08 $56.30 $51.29 4,481
2017-08-17 $56.33 $56.47 $55.92 $56.01 $51.03 61,466
2017-08-16 $56.13 $56.46 $56.13 $56.39 $51.38 8,686
2017-08-15 $55.95 $56.08 $55.76 $56.08 $51.09 6,083
2017-08-14 $56.10 $56.20 $56.07 $56.14 $51.15 27,318
2017-08-11 $55.10 $55.46 $55.04 $55.43 $50.50 7,428
2017-08-10 $55.60 $55.62 $55.22 $55.27 $50.36 14,987
2017-08-09 $55.71 $56.15 $55.71 $56.15 $51.16 3,937
2017-08-08 $56.54 $56.60 $56.18 $56.20 $51.20 8,305
2017-08-07 $56.53 $56.66 $56.53 $56.65 $51.61 5,822
2017-08-04 $56.39 $56.62 $56.30 $56.46 $51.44 5,282
2017-08-03 $56.37 $56.39 $56.24 $56.31 $51.30 8,642
2017-08-02 $56.42 $56.46 $56.10 $56.40 $51.38 3,812
2017-08-01 $56.17 $56.23 $55.90 $55.99 $51.01 4,918
2017-07-31 $55.42 $55.77 $55.40 $55.68 $50.73 2,917
2017-07-28 $55.16 $55.48 $55.16 $55.36 $50.44 4,608
2017-07-27 $55.61 $55.67 $55.25 $55.28 $50.36 5,349
2017-07-26 $55.19 $55.59 $55.11 $55.52 $50.58 4,341
2017-07-25 $54.88 $54.96 $54.75 $54.79 $49.92 7,057
2017-07-24 $54.27 $54.58 $54.27 $54.58 $49.73 4,298
2017-07-21 $54.66 $54.80 $54.51 $54.80 $49.93 2,070
2017-07-20 $54.85 $55.11 $54.85 $55.07 $50.17 3,576
2017-07-19 $54.67 $54.90 $54.67 $54.90 $50.02 3,646
2017-07-18 $54.66 $54.80 $54.54 $54.76 $49.89 2,982
2017-07-17 $54.57 $54.80 $54.54 $54.76 $49.89 14,170
2017-07-14 $54.56 $54.69 $54.36 $54.59 $49.74 4,338
2017-07-13 $56.34 $56.34 $53.82 $53.84 $49.05 1,722
2017-07-12 $53.61 $53.85 $53.60 $53.79 $49.01 5,234
2017-07-11 $52.92 $53.39 $52.92 $53.38 $48.63 11,530
2017-07-10 $52.92 $52.92 $52.78 $52.90 $48.20 17,147
2017-07-07 $52.14 $52.50 $52.14 $52.43 $47.77 3,405
2017-07-06 $52.09 $52.40 $52.09 $52.24 $47.59 4,700
2017-07-05 $52.11 $52.35 $52.11 $52.35 $47.70 2,598
2017-07-03 $52.16 $52.25 $51.98 $51.98 $47.36 3,220
2017-06-30 $52.35 $52.35 $51.86 $52.12 $47.49 4,575
2017-06-29 $51.85 $51.85 $51.54 $51.78 $47.18 10,752
2017-06-28 $52.38 $52.55 $52.20 $52.55 $47.88 5,642
2017-06-27 $52.48 $52.48 $52.26 $52.36 $47.70 3,013
2017-06-26 $52.83 $52.83 $52.43 $52.47 $47.80 2,952
2017-06-23 $52.16 $52.54 $52.16 $52.40 $47.74 1,369
2017-06-22 $52.49 $52.57 $52.42 $52.42 $47.76 7,674
2017-06-21 $52.51 $52.51 $52.51 $52.51 $47.84 4,959
2017-06-20 $52.63 $52.63 $52.31 $52.42 $47.76 2,670
2017-06-19 $53.65 $53.70 $53.16 $53.39 $48.09 7,506
2017-06-16 $52.79 $53.22 $52.79 $53.19 $47.91 5,327
2017-06-15 $52.56 $52.56 $52.15 $52.39 $47.19 10,680
2017-06-14 $53.95 $54.00 $53.64 $53.65 $48.33 3,632
2017-06-13 $53.37 $53.37 $52.87 $53.23 $47.95 5,069
2017-06-12 $52.95 $53.34 $52.34 $52.61 $47.39 36,756
2017-06-09 $53.50 $53.75 $53.38 $53.45 $48.15 7,919
2017-06-08 $53.71 $53.73 $53.37 $53.61 $48.29 11,550
2017-06-07 $53.81 $54.16 $53.77 $54.16 $48.79 12,030
2017-06-06 $54.31 $54.31 $54.00 $54.14 $48.76 8,288
2017-06-05 $54.70 $54.73 $54.24 $54.47 $49.06 39,419
2017-06-02 $54.85 $54.85 $54.50 $54.73 $49.30 18,604
2017-06-01 $53.78 $54.08 $53.78 $53.98 $48.62 15,276
2017-05-31 $53.44 $53.55 $53.31 $53.43 $48.13 7,685
2017-05-30 $53.34 $53.34 $53.05 $53.23 $47.95 17,153
2017-05-26 $52.95 $52.96 $52.70 $52.93 $47.68 3,997
2017-05-25 $52.92 $53.00 $52.78 $52.99 $47.73 10,230
2017-05-24 $52.60 $52.70 $52.49 $52.70 $47.47 12,156
2017-05-23 $52.31 $52.58 $52.27 $52.37 $47.18 7,736
2017-05-22 $52.48 $52.53 $52.24 $52.30 $47.11 2,360
2017-05-19 $51.63 $52.15 $51.63 $52.07 $46.90 11,735
2017-05-18 $50.45 $51.12 $50.45 $51.06 $46.00 16,461
2017-05-17 $51.81 $51.81 $51.07 $51.14 $46.06 10,116
2017-05-16 $52.00 $52.11 $51.94 $52.10 $46.93 8,569
2017-05-15 $51.36 $51.49 $51.33 $51.46 $46.35 17,324
2017-05-12 $50.72 $50.96 $50.71 $50.96 $45.90 6,349
2017-05-11 $50.16 $50.38 $50.16 $50.38 $45.38 5,996
2017-05-10 $50.43 $50.55 $50.39 $50.39 $45.39 3,070
2017-05-09 $50.59 $50.59 $50.26 $50.27 $45.28 6,255
2017-05-08 $50.54 $50.54 $50.22 $50.35 $45.35 7,664
2017-05-05 $50.54 $51.00 $50.39 $51.00 $45.94 34,293
2017-05-04 $50.09 $50.48 $50.09 $50.47 $45.46 5,151
2017-05-03 $49.83 $49.83 $49.60 $49.65 $44.72 4,689
2017-05-02 $49.64 $49.96 $49.59 $49.94 $44.98 19,469
2017-05-01 $49.44 $49.55 $49.36 $49.43 $44.53 1,535
2017-04-28 $49.33 $49.33 $49.11 $49.19 $44.31 3,971
2017-04-27 $48.80 $48.94 $48.80 $48.94 $44.08 1,423
2017-04-26 $48.82 $48.97 $48.78 $48.93 $44.08 2,871
2017-04-25 $48.59 $49.02 $48.59 $49.02 $44.16 3,800
2017-04-24 $48.07 $48.48 $48.07 $48.48 $43.67 8,708
2017-04-21 $46.68 $46.90 $46.65 $46.76 $42.12 3,611
2017-04-20 $47.00 $47.06 $46.91 $47.00 $42.34 3,749
2017-04-19 $46.66 $46.71 $46.58 $46.58 $41.96 1,382
2017-04-18 $46.39 $46.59 $46.39 $46.59 $41.97 1,836
2017-04-17 $46.51 $46.59 $46.50 $46.50 $41.89 4,303
2017-04-13 $46.24 $46.29 $46.24 $46.29 $41.70 1,031
2017-04-12 $46.35 $46.35 $46.31 $46.31 $41.71 801
2017-04-11 $46.45 $46.45 $46.17 $46.34 $41.74 1,448
2017-04-10 $46.61 $46.71 $46.61 $46.71 $42.07 3,157
2017-04-07 $46.20 $46.43 $46.20 $46.36 $41.76 2,668
2017-04-06 $46.42 $46.42 $46.25 $46.25 $41.66 1,317
2017-04-05 $46.60 $46.61 $46.43 $46.46 $41.85 7,947
2017-04-04 $46.50 $46.50 $46.45 $46.49 $41.88 914
2017-04-03 $46.35 $46.35 $46.18 $46.30 $41.70 3,008
2017-03-31 $46.41 $46.61 $46.33 $46.55 $41.93 5,193
2017-03-30 $46.31 $46.48 $46.20 $46.20 $41.62 3,393
2017-03-29 $46.41 $46.41 $46.20 $46.30 $41.71 1,618
2017-03-28 $46.28 $46.60 $46.28 $46.47 $41.86 4,160
2017-03-27 $46.30 $46.30 $46.09 $46.19 $41.60 6,816
2017-03-24 $46.02 $46.45 $46.02 $46.39 $41.79 10,221
2017-03-23 $45.90 $45.96 $45.85 $45.85 $41.30 646
2017-03-22 $45.46 $45.66 $45.45 $45.66 $41.13 8,449
2017-03-21 $46.36 $46.40 $45.84 $45.86 $41.31 2,981
2017-03-20 $46.28 $46.28 $46.06 $46.06 $41.49 6,368
2017-03-17 $46.05 $46.17 $45.99 $46.15 $41.57 3,475
2017-03-16 $45.83 $45.89 $45.83 $45.87 $41.32 1,180
2017-03-15 $45.00 $45.69 $44.98 $45.66 $41.13 12,416
2017-03-14 $45.11 $45.11 $45.05 $45.05 $40.58 527
2017-03-13 $45.42 $45.42 $45.27 $45.27 $40.78 875
2017-03-10 $44.99 $45.34 $44.99 $45.34 $40.84 3,272
2017-03-09 $44.67 $44.73 $44.66 $44.69 $40.26 3,933
2017-03-08 $44.70 $44.70 $44.52 $44.52 $40.10 1,305
2017-03-07 $44.64 $44.64 $44.53 $44.53 $40.11 1,080
2017-03-06 $44.57 $44.59 $44.49 $44.59 $40.17 682
2017-03-03 $44.63 $44.67 $44.45 $44.64 $40.21 1,578
2017-03-02 $44.35 $44.38 $44.30 $44.38 $39.98 1,767
2017-03-01 $44.25 $44.70 $44.25 $44.66 $40.23 1,734
2017-02-28 $44.29 $44.32 $44.09 $44.09 $39.72 8,044
2017-02-27 $44.25 $44.25 $44.00 $44.10 $39.72 2,007
2017-02-24 $43.67 $43.75 $43.67 $43.74 $39.40 3,679
2017-02-23 $44.39 $44.39 $44.38 $44.38 $39.97 323
2017-02-22 $44.59 $44.59 $44.59 $44.59 $40.17 89
2017-02-21 $44.52 $44.62 $44.52 $44.59 $40.17 2,174
2017-02-17 $44.42 $44.45 $44.38 $44.38 $39.98 1,445
2017-02-16 $44.25 $44.50 $44.25 $44.45 $40.04 5,732
2017-02-15 $43.99 $43.99 $43.99 $43.99 $39.62 39
2017-02-14 $44.23 $44.23 $43.96 $43.99 $39.62 2,602
2017-02-13 $43.79 $43.88 $43.79 $43.87 $39.52 1,235
2017-02-10 $43.40 $43.52 $43.40 $43.52 $39.21 4,592
2017-02-09 $43.31 $43.31 $43.31 $43.31 $39.01 191
2017-02-08 $43.08 $43.41 $43.08 $43.33 $39.03 6,346
2017-02-07 $43.22 $43.22 $43.06 $43.08 $38.81 2,720
2017-02-06 $42.98 $43.28 $42.98 $43.13 $38.85 2,245
2017-02-03 $43.82 $43.82 $43.74 $43.74 $39.40 307
2017-02-02 $43.91 $43.91 $43.88 $43.88 $39.52 319
2017-02-01 $43.74 $43.74 $43.74 $43.74 $39.40 211
2017-01-31 $43.58 $43.60 $43.58 $43.60 $39.27 459
2017-01-30 $43.15 $43.26 $43.15 $43.22 $38.94 2,491
2017-01-27 $43.61 $43.67 $43.61 $43.67 $39.33 400
2017-01-26 $43.71 $43.71 $43.70 $43.70 $39.36 1,060
2017-01-25 $43.89 $43.89 $43.70 $43.85 $39.50 811
2017-01-24 $43.41 $43.43 $43.41 $43.43 $39.12 7,978
2017-01-23 $42.95 $43.24 $42.95 $43.24 $38.95 2,550
2017-01-20 $42.96 $43.00 $42.88 $42.96 $38.70 1,625
2017-01-19 $42.74 $42.74 $42.74 $42.74 $38.50 0
2017-01-18 $42.98 $42.98 $42.74 $42.74 $38.50 806
2017-01-17 $42.83 $42.83 $42.83 $42.83 $38.58 151
2017-01-13 $42.56 $42.66 $42.46 $42.66 $38.43 1,249
2017-01-12 $42.42 $42.60 $42.42 $42.44 $38.23 6,432
2017-01-11 $42.05 $42.26 $42.01 $42.26 $38.07 984
2017-01-10 $42.04 $42.17 $42.03 $42.17 $37.99 1,211
2017-01-09 $41.79 $42.05 $41.79 $42.03 $37.86 5,324
2017-01-06 $42.04 $42.10 $41.95 $41.95 $37.79 1,744
2017-01-05 $41.81 $42.12 $41.81 $42.12 $37.94 9,277
2017-01-04 $41.75 $41.75 $41.52 $41.56 $37.43 1,155
2017-01-03 $41.76 $41.76 $41.42 $41.49 $37.37 1,796
2016-12-30 $41.44 $41.63 $41.43 $41.44 $37.33 2,075
2016-12-29 $40.85 $41.18 $40.85 $41.18 $37.09 2,287
2016-12-28 $40.77 $40.82 $40.77 $40.82 $36.77 677
2016-12-27 $41.09 $41.13 $41.08 $41.10 $37.02 2,099
2016-12-23 $40.63 $40.63 $40.63 $40.63 $36.60 0
2016-12-22 $40.66 $40.66 $40.63 $40.63 $36.60 1,080
2016-12-21 $40.78 $40.78 $40.78 $40.78 $36.73 179
2016-12-20 $40.20 $40.53 $40.20 $40.45 $36.34 2,007
2016-12-19 $40.56 $40.62 $40.45 $40.49 $36.38 1,775
2016-12-16 $40.48 $40.48 $40.29 $40.33 $36.24 1,005
2016-12-15 $39.97 $39.97 $39.97 $39.97 $35.91 3,122
2016-12-14 $40.72 $40.85 $40.20 $40.26 $36.17 4,344
2016-12-13 $41.04 $41.04 $41.04 $41.04 $36.87 166
2016-12-12 $40.71 $40.71 $40.71 $40.71 $36.58 2,599
2016-12-09 $40.50 $40.57 $40.50 $40.54 $36.43 3,833
2016-12-08 $40.67 $40.67 $40.42 $40.42 $36.32 450
2016-12-07 $40.60 $40.88 $40.48 $40.88 $36.73 9,712
2016-12-06 $40.26 $40.26 $40.04 $40.16 $36.08 6,817
2016-12-05 $40.00 $40.12 $39.95 $40.12 $36.05 1,372
2016-12-02 $39.50 $39.50 $39.30 $39.36 $35.36 1,951
2016-12-01 $39.50 $39.52 $39.46 $39.51 $35.50 3,766
2016-11-30 $39.72 $39.80 $39.72 $39.80 $35.76 2,300
2016-11-29 $40.01 $40.05 $40.00 $40.00 $35.94 850
2016-11-28 $39.80 $39.81 $39.74 $39.80 $35.76 3,617
2016-11-25 $39.94 $40.13 $39.94 $40.10 $36.03 2,037
2016-11-23 $39.59 $39.75 $39.59 $39.75 $35.72 1,546
2016-11-22 $40.36 $40.36 $40.36 $40.36 $36.26 772
2016-11-21 $40.09 $40.16 $40.03 $40.16 $36.08 6,871
2016-11-18 $40.09 $40.09 $39.96 $40.05 $35.98 3,446
2016-11-17 $40.13 $40.13 $40.12 $40.12 $36.05 2,566
2016-11-16 $40.40 $40.41 $40.17 $40.19 $36.11 2,744
2016-11-15 $40.17 $40.44 $40.17 $40.44 $36.34 2,975
2016-11-14 $40.02 $40.13 $40.02 $40.13 $36.05 1,042
2016-11-11 $40.80 $40.88 $40.80 $40.88 $36.73 2,700
2016-11-10 $41.15 $41.15 $40.95 $40.95 $36.79 1,387
2016-11-09 $41.19 $41.72 $41.19 $41.71 $37.48 6,448
2016-11-08 $41.97 $41.97 $41.97 $41.97 $37.71 0
2016-11-07 $41.98 $41.98 $41.91 $41.97 $37.71 8,010
2016-11-04 $41.50 $41.58 $41.50 $41.58 $37.36 499
2016-11-03 $42.10 $42.10 $42.10 $42.10 $37.82 98
2016-11-02 $42.07 $42.07 $42.05 $42.05 $37.78 4,623
2016-11-01 $42.45 $42.45 $42.15 $42.15 $37.87 473
2016-10-31 $42.19 $42.40 $42.19 $42.40 $38.10 5,562
2016-10-28 $42.22 $42.31 $42.22 $42.26 $37.97 1,626
2016-10-27 $42.48 $42.48 $42.20 $42.20 $37.92 2,472
2016-10-26 $42.33 $42.33 $42.33 $42.33 $38.03 1
2016-10-25 $42.50 $42.54 $42.50 $42.52 $38.20 1,330
2016-10-24 $42.87 $42.87 $42.70 $42.70 $38.37 2,239
2016-10-21 $42.67 $42.74 $42.67 $42.74 $38.40 988
2016-10-20 $42.96 $42.96 $42.96 $42.96 $38.60 195
2016-10-19 $42.99 $42.99 $42.99 $42.99 $38.63 100
2016-10-18 $42.93 $43.05 $42.93 $43.04 $38.68 1,058
2016-10-17 $42.69 $42.69 $42.63 $42.64 $38.31 331
2016-10-14 $42.95 $42.95 $42.95 $42.95 $38.59 173
2016-10-13 $42.56 $42.96 $42.56 $42.96 $38.60 2,222
2016-10-12 $43.40 $43.40 $43.40 $43.40 $38.99 11
2016-10-11 $43.34 $43.40 $43.34 $43.40 $38.99 682
2016-10-10 $43.77 $43.77 $43.67 $43.71 $39.27 501
2016-10-07 $43.66 $43.66 $43.37 $43.59 $39.17 853
2016-10-06 $44.01 $44.01 $44.01 $44.01 $39.54 27
2016-10-05 $44.19 $44.19 $43.91 $44.01 $39.54 2,764
2016-10-04 $44.01 $44.01 $43.87 $43.98 $39.52 6,984
2016-10-03 $43.89 $43.93 $43.85 $43.93 $39.47 504
2016-09-30 $44.26 $44.26 $44.26 $44.26 $39.77 230
2016-09-29 $44.03 $44.18 $43.37 $43.63 $39.20 10,600
2016-09-28 $44.02 $44.24 $43.95 $44.24 $39.75 1,195
2016-09-27 $43.31 $43.65 $43.31 $43.65 $39.22 464
2016-09-26 $44.02 $44.02 $44.02 $44.02 $39.55 228
2016-09-23 $44.23 $44.23 $44.18 $44.20 $39.71 641
2016-09-22 $44.44 $44.56 $44.44 $44.56 $40.03 6,107
2016-09-21 $43.62 $43.62 $43.50 $43.50 $39.08 292
2016-09-20 $43.57 $43.59 $43.57 $43.59 $39.17 800
2016-09-19 $43.41 $43.41 $43.41 $43.41 $39.00 149
2016-09-16 $43.12 $43.18 $43.12 $43.17 $38.79 1,423
2016-09-15 $43.38 $43.60 $43.38 $43.60 $39.17 705
2016-09-14 $43.56 $43.56 $43.56 $43.56 $39.14 405
2016-09-13 $43.36 $43.36 $43.23 $43.32 $38.92 3,701
2016-09-12 $43.38 $43.74 $43.33 $43.74 $39.30 901
2016-09-09 $43.62 $43.65 $43.57 $43.57 $39.15 2,566
2016-09-08 $44.46 $44.46 $44.26 $44.26 $39.77 10,812
2016-09-07 $44.45 $44.60 $44.45 $44.59 $40.06 2,213
2016-09-06 $44.31 $44.49 $44.25 $44.45 $39.94 1,466
2016-09-02 $43.99 $43.99 $43.75 $43.86 $39.41 727
2016-09-01 $43.44 $43.59 $43.44 $43.55 $39.13 654
2016-08-31 $43.17 $43.29 $43.14 $43.29 $38.90 339
2016-08-30 $43.37 $43.37 $43.37 $43.37 $38.97 300
2016-08-29 $43.28 $43.49 $43.28 $43.47 $39.05 1,253
2016-08-26 $43.83 $43.83 $43.05 $43.17 $38.79 1,515
2016-08-25 $43.64 $43.65 $43.55 $43.61 $39.18 1,580
2016-08-24 $43.71 $43.71 $43.71 $43.71 $39.27 110
2016-08-23 $44.18 $44.18 $44.00 $44.00 $39.53 3,953
2016-08-22 $43.42 $43.85 $43.42 $43.83 $39.38 2,352
2016-08-19 $43.71 $43.93 $43.71 $43.93 $39.47 604
2016-08-18 $43.80 $44.05 $43.80 $44.05 $39.58 4,782
2016-08-17 $43.29 $43.43 $43.29 $43.43 $39.02 295
2016-08-16 $43.49 $43.73 $43.48 $43.67 $39.24 1,338
2016-08-15 $43.77 $43.80 $43.66 $43.66 $39.23 1,077
2016-08-12 $43.65 $43.74 $43.57 $43.64 $39.21 10,323
2016-08-11 $43.53 $43.53 $43.53 $43.53 $39.11 302
2016-08-10 $43.54 $43.70 $43.50 $43.53 $39.11 11,755
2016-08-09 $42.83 $43.20 $42.83 $43.20 $38.82 1,386
2016-08-08 $42.40 $42.56 $42.40 $42.56 $38.24 1,445
2016-08-05 $42.57 $42.57 $42.56 $42.57 $38.24 2,038
2016-08-04 $42.40 $42.46 $42.40 $42.40 $38.10 408
2016-08-03 $42.36 $42.36 $42.19 $42.19 $37.91 500
2016-08-02 $42.70 $42.74 $42.59 $42.59 $38.27 2,115
2016-08-01 $43.06 $43.06 $42.79 $42.79 $38.44 3,315
2016-07-29 $42.96 $43.01 $42.96 $43.00 $38.64 1,749
2016-07-28 $42.59 $42.71 $42.59 $42.63 $38.30 805
2016-07-27 $42.23 $42.50 $42.23 $42.48 $38.17 1,104
2016-07-26 $41.88 $41.98 $41.87 $41.96 $37.70 2,065
2016-07-25 $41.54 $41.63 $41.51 $41.61 $37.39 1,976
2016-07-22 $41.21 $41.21 $41.21 $41.21 $37.03 0
2016-07-21 $41.24 $41.24 $41.21 $41.21 $37.03 330
2016-07-20 $41.25 $41.37 $41.25 $41.37 $37.17 1,310
2016-07-19 $40.85 $41.00 $40.85 $40.91 $36.76 526
2016-07-18 $40.99 $41.13 $40.99 $41.05 $36.88 4,455
2016-07-15 $40.76 $40.85 $40.67 $40.77 $36.63 3,796
2016-07-14 $41.03 $41.14 $41.03 $41.13 $36.96 1,376
2016-07-13 $40.84 $40.84 $40.74 $40.78 $36.64 3,766
2016-07-12 $40.80 $40.80 $40.68 $40.68 $36.55 2,705
2016-07-11 $40.38 $40.47 $40.37 $40.46 $36.35 1,322
2016-07-08 $39.60 $39.62 $39.60 $39.60 $35.58 3,449
2016-07-07 $39.19 $39.42 $39.03 $39.10 $35.13 1,941
2016-07-06 $38.90 $38.92 $38.48 $38.78 $34.84 3,333
2016-07-05 $39.55 $40.25 $39.26 $39.35 $35.36 3,417
2016-07-01 $40.50 $40.50 $40.50 $40.50 $36.39 644
2016-06-30 $39.94 $40.23 $39.94 $40.19 $36.11 4,031
2016-06-29 $39.78 $39.99 $39.78 $39.93 $35.88 7,886
2016-06-28 $39.08 $39.16 $38.85 $39.13 $35.16 2,975
2016-06-27 $38.81 $38.88 $37.97 $38.39 $34.49 61,326
2016-06-24 $40.30 $40.33 $39.95 $40.00 $35.94 7,210
2016-06-23 $42.13 $42.70 $42.12 $42.70 $38.36 3,850
2016-06-22 $41.65 $41.77 $41.47 $41.69 $37.46 8,556
2016-06-21 $42.18 $42.39 $42.17 $42.35 $37.45 1,239
2016-06-20 $42.45 $42.49 $42.34 $42.34 $37.44 3,482
2016-06-17 $41.17 $41.52 $41.14 $41.52 $36.72 1,791
2016-06-16 $40.69 $40.83 $39.99 $40.75 $36.04 9,559
2016-06-15 $41.20 $41.21 $41.07 $41.08 $36.33 3,329
2016-06-14 $41.10 $41.10 $40.73 $40.78 $36.07 9,223
2016-06-13 $41.82 $42.00 $41.54 $41.56 $36.76 2,858
2016-06-10 $42.51 $42.57 $42.14 $42.20 $37.32 10,732
2016-06-09 $43.74 $43.78 $43.58 $43.68 $38.63 2,735
2016-06-08 $44.23 $44.24 $44.13 $44.23 $39.12 10,329
2016-06-07 $44.05 $44.07 $43.94 $44.05 $38.96 6,477
2016-06-06 $43.61 $43.87 $43.59 $43.75 $38.69 3,052
2016-06-03 $43.73 $43.73 $43.73 $43.73 $38.67 452
2016-06-02 $43.37 $43.37 $43.15 $43.23 $38.23 881
2016-06-01 $43.04 $43.26 $43.04 $43.26 $38.26 1,443
2016-05-31 $43.11 $43.19 $42.99 $43.06 $38.08 1,789
2016-05-27 $43.02 $43.02 $42.86 $43.02 $38.05 1,125
2016-05-26 $43.08 $43.08 $43.06 $43.06 $38.08 487
2016-05-25 $42.83 $42.83 $42.74 $42.79 $37.85 663
2016-05-24 $42.48 $42.55 $42.33 $42.55 $37.63 1,805
2016-05-23 $42.39 $42.43 $42.32 $42.43 $37.53 2,601
2016-05-20 $42.04 $42.19 $42.04 $42.10 $37.23 2,631
2016-05-19 $41.56 $41.83 $41.56 $41.80 $36.97 7,439
2016-05-18 $41.79 $42.16 $41.78 $41.80 $36.97 2,268
2016-05-17 $41.97 $42.07 $41.97 $42.04 $37.18 2,734
2016-05-16 $41.78 $41.99 $41.69 $41.99 $37.14 6,371
2016-05-13 $41.71 $41.77 $41.71 $41.71 $36.89 2,354
2016-05-12 $42.22 $42.22 $41.85 $41.96 $37.11 5,359
2016-05-11 $42.17 $42.30 $42.17 $42.30 $37.41 839
2016-05-10 $41.98 $42.12 $41.98 $42.10 $37.23 8,743
2016-05-09 $41.78 $41.78 $41.71 $41.71 $36.89 312
2016-05-06 $41.77 $41.77 $41.63 $41.63 $36.82 1,178
2016-05-05 $41.63 $41.63 $41.47 $41.57 $36.77 1,235
2016-05-04 $41.80 $41.80 $41.70 $41.73 $36.91 2,977
2016-05-03 $42.13 $42.13 $41.96 $41.96 $37.11 517
2016-05-02 $42.30 $42.41 $42.30 $42.30 $37.41 1,187
2016-04-29 $41.95 $42.14 $41.93 $42.08 $37.22 2,400
2016-04-28 $41.98 $42.05 $41.78 $41.83 $36.99 4,334
2016-04-27 $41.85 $42.14 $41.85 $42.14 $37.27 4,035
2016-04-26 $41.79 $41.81 $41.57 $41.65 $36.84 5,435
2016-04-25 $41.53 $41.62 $41.53 $41.60 $36.79 4,557
2016-04-22 $41.57 $41.57 $41.27 $41.39 $36.61 4,437
2016-04-21 $41.68 $41.72 $41.38 $41.44 $36.65 5,573
2016-04-20 $42.33 $42.33 $42.08 $42.14 $37.27 5,319
2016-04-19 $42.33 $42.55 $42.19 $42.46 $37.55 13,244
2016-04-18 $41.79 $41.81 $41.72 $41.73 $36.91 2,297
2016-04-15 $41.68 $41.68 $41.49 $41.54 $36.74 3,388
2016-04-14 $41.82 $41.83 $41.78 $41.83 $36.99 1,749
2016-04-13 $41.88 $42.05 $41.88 $42.05 $37.19 6,610
2016-04-12 $41.69 $41.79 $41.69 $41.79 $36.96 280
2016-04-11 $42.00 $42.05 $41.64 $41.64 $36.83 3,544
2016-04-08 $41.50 $41.82 $41.50 $41.72 $36.90 14,985
2016-04-07 $41.33 $41.36 $40.91 $41.01 $36.27 8,820
2016-04-06 $41.29 $41.74 $41.29 $41.74 $36.92 14,775
2016-04-05 $41.33 $41.33 $41.04 $41.04 $36.30 7,594
2016-04-04 $41.91 $41.91 $41.83 $41.83 $36.99 996
2016-04-01 $42.07 $42.08 $42.07 $42.08 $37.22 1,221
2016-03-31 $42.00 $42.02 $41.78 $41.78 $36.95 904
2016-03-30 $41.40 $41.79 $41.40 $41.79 $36.96 1,454
2016-03-29 $40.39 $41.08 $40.39 $41.08 $36.33 13,694
2016-03-28 $40.31 $40.59 $40.28 $40.56 $35.87 2,338
2016-03-24 $40.45 $40.49 $40.45 $40.48 $35.80 2,574
2016-03-23 $40.73 $40.83 $40.67 $40.67 $35.97 2,198
2016-03-22 $40.49 $40.55 $40.49 $40.55 $35.86 2,476
2016-03-21 $40.65 $40.65 $40.58 $40.58 $35.89 599
2016-03-18 $40.81 $40.92 $40.80 $40.90 $36.17 6,595
2016-03-17 $40.50 $40.87 $40.50 $40.87 $36.15 2,488
2016-03-16 $40.01 $40.15 $40.01 $40.11 $35.47 4,976
2016-03-15 $39.95 $40.03 $39.95 $39.98 $35.36 724
2016-03-14 $40.07 $40.41 $40.07 $40.22 $35.57 3,345
2016-03-11 $39.43 $39.98 $39.43 $39.98 $35.36 16,310
2016-03-10 $38.87 $38.87 $38.49 $38.61 $34.15 4,086
2016-03-09 $38.52 $38.52 $38.44 $38.44 $34.00 3,287
2016-03-08 $38.75 $38.75 $38.74 $38.75 $34.27 547
2016-03-07 $39.57 $39.57 $39.43 $39.43 $34.87 375
2016-03-04 $39.69 $39.86 $39.69 $39.86 $35.25 11,761
2016-03-03 $39.23 $39.23 $39.11 $39.11 $34.59 652
2016-03-02 $38.64 $38.65 $38.64 $38.64 $34.17 1,438
2016-03-01 $38.54 $38.98 $38.54 $38.95 $34.45 11,379
2016-02-29 $37.91 $38.07 $37.91 $37.93 $33.55 6,199
2016-02-26 $38.04 $38.09 $37.94 $37.94 $33.55 18,551
2016-02-25 $37.88 $37.90 $37.87 $37.90 $33.52 2,205
2016-02-24 $37.51 $37.67 $37.26 $37.50 $33.16 23,795
2016-02-23 $38.53 $38.53 $38.53 $38.53 $34.08 26
2016-02-22 $38.55 $38.59 $38.49 $38.53 $34.08 2,558
2016-02-19 $38.34 $38.45 $38.34 $38.45 $34.01 370
2016-02-18 $38.55 $38.77 $38.55 $38.77 $34.29 440
2016-02-17 $37.79 $38.31 $37.79 $38.23 $33.81 1,580
2016-02-16 $37.20 $37.41 $37.14 $37.36 $33.04 2,660
2016-02-12 $36.46 $36.77 $36.45 $36.77 $32.52 2,861
2016-02-11 $36.50 $36.65 $36.47 $36.65 $32.41 11,173
2016-02-10 $36.74 $36.88 $36.74 $36.78 $32.53 1,633
2016-02-09 $36.13 $36.13 $36.13 $36.13 $31.95 229
2016-02-08 $36.62 $36.62 $35.96 $36.35 $32.15 16,290
2016-02-05 $37.67 $37.67 $37.67 $37.67 $33.32 322
2016-02-04 $38.36 $38.47 $38.28 $38.33 $33.90 5,907
2016-02-03 $37.94 $38.45 $37.94 $38.45 $34.01 3,879
2016-02-02 $38.00 $38.00 $37.92 $37.92 $33.54 1,174
2016-02-01 $38.61 $38.79 $38.59 $38.78 $34.30 2,343
2016-01-29 $38.29 $38.47 $38.25 $38.46 $34.02 1,794
2016-01-28 $38.66 $38.66 $38.10 $38.10 $33.70 725
2016-01-27 $38.58 $38.59 $38.36 $38.36 $33.93 2,201
2016-01-26 $38.62 $38.62 $38.62 $38.62 $34.15 1,263
2016-01-25 $38.37 $38.37 $38.22 $38.23 $33.81 4,602
2016-01-22 $37.71 $37.91 $37.71 $37.89 $33.51 1,144
2016-01-21 $36.45 $37.08 $36.45 $36.99 $32.71 8,166
2016-01-20 $36.92 $37.20 $36.26 $36.85 $32.59 17,407
2016-01-19 $37.58 $37.95 $37.47 $37.47 $33.14 5,232
2016-01-15 $37.30 $37.58 $37.06 $37.29 $32.98 7,014
2016-01-14 $38.44 $38.68 $38.41 $38.61 $34.15 4,065
2016-01-13 $39.50 $39.50 $38.45 $38.47 $34.02 8,761
2016-01-12 $39.54 $39.54 $39.21 $39.45 $34.89 3,334
2016-01-11 $39.13 $39.13 $38.81 $39.04 $34.53 6,277
2016-01-08 $39.34 $39.37 $38.89 $38.89 $34.39 8,852
2016-01-07 $39.34 $39.44 $39.20 $39.20 $34.67 18,501
2016-01-06 $39.96 $39.96 $39.89 $39.94 $35.32 6,312
2016-01-05 $40.64 $40.64 $40.36 $40.44 $35.77 7,117
2016-01-04 $41.15 $41.15 $40.56 $40.98 $36.24 7,976
2015-12-31 $41.55 $41.64 $41.35 $41.35 $36.57 2,262
2015-12-30 $41.93 $41.97 $41.74 $41.84 $37.00 2,121
2015-12-29 $42.09 $42.09 $42.08 $42.08 $37.22 213
2015-12-28 $41.68 $41.68 $41.68 $41.68 $36.86 1,961
2015-12-24 $41.63 $41.69 $41.63 $41.68 $36.86 606
2015-12-23 $41.30 $41.62 $41.30 $41.62 $36.81 519
2015-12-22 $41.30 $41.30 $41.14 $41.16 $36.40 3,494
2015-12-21 $41.01 $41.05 $40.92 $41.03 $36.29 3,524
2015-12-18 $41.09 $41.09 $41.09 $41.09 $36.34 79
2015-12-17 $41.66 $41.66 $41.09 $41.09 $36.34 5,155
2015-12-16 $41.14 $41.67 $41.14 $41.67 $36.85 2,838
2015-12-15 $40.72 $40.80 $40.72 $40.80 $36.08 2,936
2015-12-14 $40.30 $40.51 $40.28 $40.49 $35.81 13,415
2015-12-11 $40.51 $40.58 $40.37 $40.37 $35.70 4,948
2015-12-10 $41.47 $41.47 $41.31 $41.31 $36.53 2,903
2015-12-09 $41.77 $41.79 $41.51 $41.51 $36.71 1,945
2015-12-08 $41.81 $41.81 $41.59 $41.64 $36.82 6,709
2015-12-07 $42.38 $42.38 $42.20 $42.32 $37.42 1,515
2015-12-04 $41.63 $42.06 $41.63 $42.04 $37.18 7,214
2015-12-03 $41.34 $41.68 $41.29 $41.30 $36.52 5,410
2015-12-02 $41.02 $41.22 $40.96 $40.96 $36.22 3,560
2015-12-01 $41.04 $41.23 $41.04 $41.23 $36.46 604
2015-11-30 $40.65 $41.00 $40.65 $40.97 $36.23 774
2015-11-27 $40.77 $40.77 $40.77 $40.77 $36.06 380
2015-11-25 $40.14 $40.46 $40.14 $40.46 $35.78 1,047
2015-11-24 $39.98 $39.98 $39.79 $39.98 $35.36 7,961
2015-11-23 $40.49 $40.58 $40.44 $40.52 $35.83 2,391
2015-11-20 $40.77 $40.77 $40.63 $40.63 $35.93 789
2015-11-19 $40.86 $40.90 $40.81 $40.90 $36.17 4,009
2015-11-18 $40.38 $40.65 $40.35 $40.65 $35.95 3,111
2015-11-17 $40.40 $40.44 $40.21 $40.22 $35.57 3,315
2015-11-16 $39.87 $40.34 $39.87 $40.33 $35.67 4,065
2015-11-13 $40.00 $40.00 $39.64 $39.70 $35.11 3,722
2015-11-12 $40.47 $40.47 $40.39 $40.40 $35.73 2,981
2015-11-11 $40.92 $40.97 $40.90 $40.90 $36.17 2,154
2015-11-10 $40.55 $40.64 $40.55 $40.63 $35.93 1,375
2015-11-09 $40.97 $40.97 $40.74 $40.94 $36.21 20,447
2015-11-06 $41.40 $41.40 $41.00 $41.19 $36.43 2,878
2015-11-05 $41.19 $41.32 $41.19 $41.30 $36.52 1,198
2015-11-04 $41.13 $41.15 $41.03 $41.08 $36.33 1,860
2015-11-03 $41.52 $41.73 $41.52 $41.69 $36.87 1,478
2015-11-02 $41.76 $42.06 $41.76 $41.99 $37.14 6,000
2015-10-30 $41.27 $41.27 $41.27 $41.27 $36.50 77
2015-10-29 $41.13 $41.27 $41.11 $41.27 $36.50 899
2015-10-28 $41.37 $41.46 $41.15 $41.15 $36.39 1,234
2015-10-27 $41.02 $41.02 $40.88 $40.93 $36.20 4,042
2015-10-26 $41.43 $41.45 $41.35 $41.45 $36.66 2,725
2015-10-23 $41.54 $41.59 $41.35 $41.59 $36.78 5,887
2015-10-22 $40.96 $41.36 $40.91 $41.36 $36.58 1,933
2015-10-21 $41.37 $41.50 $41.28 $41.30 $36.52 8,230
2015-10-20 $40.83 $40.95 $40.82 $40.82 $36.10 2,221
2015-10-19 $40.45 $40.75 $40.45 $40.72 $36.01 3,512
2015-10-16 $40.70 $40.70 $40.51 $40.61 $35.91 952
2015-10-15 $40.60 $40.88 $40.60 $40.86 $36.14 15,745
2015-10-14 $40.40 $40.40 $40.40 $40.40 $35.73 1,211
2015-10-13 $40.55 $40.60 $40.40 $40.41 $35.73 14,669
2015-10-12 $41.23 $41.46 $41.23 $41.44 $36.65 5,231
2015-10-09 $41.60 $41.60 $41.30 $41.49 $36.69 2,207
2015-10-08 $40.96 $41.41 $40.96 $41.41 $36.62 2,445
2015-10-07 $41.27 $41.27 $41.08 $41.15 $36.39 1,502
2015-10-06 $40.78 $41.09 $40.78 $41.05 $36.30 8,042
2015-10-05 $40.52 $40.89 $40.52 $40.89 $36.16 6,537
2015-10-02 $39.71 $40.23 $39.71 $40.23 $35.58 6,492
2015-10-01 $39.79 $39.79 $39.32 $39.55 $34.97 4,442
2015-09-30 $39.70 $39.70 $39.68 $39.68 $35.09 1,699
2015-09-29 $38.92 $39.34 $38.92 $39.30 $34.76 4,136
2015-09-28 $38.98 $39.07 $38.90 $39.02 $34.51 4,260
2015-09-25 $39.58 $39.61 $39.27 $39.28 $34.73 11,061
2015-09-24 $39.01 $39.17 $38.98 $39.15 $34.62 2,042
2015-09-23 $39.36 $39.41 $39.13 $39.28 $34.74 4,960
2015-09-22 $39.30 $39.30 $38.95 $39.00 $34.49 11,004
2015-09-21 $40.25 $40.25 $39.92 $40.00 $35.37 8,816
2015-09-18 $40.83 $40.89 $40.60 $40.60 $35.91 9,698
2015-09-17 $40.92 $41.50 $40.88 $41.24 $36.47 1,885
2015-09-16 $40.87 $40.87 $40.71 $40.75 $36.04 3,052
2015-09-15 $40.09 $40.49 $40.09 $40.49 $35.81 2,296
2015-09-14 $40.11 $40.23 $40.06 $40.11 $35.47 3,511
2015-09-11 $40.16 $40.47 $40.16 $40.47 $35.79 2,779
2015-09-10 $40.09 $40.54 $40.09 $40.54 $35.86 1,814
2015-09-09 $40.27 $40.65 $39.97 $40.02 $35.39 7,917
2015-09-08 $40.20 $40.20 $39.96 $40.19 $35.54 2,423

BTC iShares MSCI Germany Small-Cap ETF (EWGS) News Headlines

Recent BTC iShares MSCI Germany Small-Cap ETF (EWGS) News
Similar Companies to BTC iShares MSCI Germany Small-Cap ETF (EWGS) 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.