iShares MSCI Switzerland ETF (EWL) Exchange: NYSE ARCA

Data as of Aug. 20, 2025

$55.52 ($0.62) 1.13%

iShares MSCI Switzerland ETF - Daily Information
Click for more stock information on iShares MSCI Switzerland ETF.
Daily Information Data
Date Aug. 20, 2025
Open $55.17
Previous Close $55.52
High $55.55
Low $55.17
Adjusted Open $55.17
Previous Adjusted Close $55.52
Adjusted High $55.55
Adjusted Low $55.17

About iShares MSCI Switzerland ETF (EWL)

The Fund seeks to track the investment results of the MSCI Switzerland 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Zurich Stock Exchange. The Underlying Index is a free float-adjusted market capitalization-weighted index with a capping methodology applied to issuer weights so that no single issuer exceeds 25% of the Underlying Index weight, and all issuers with a weight above 5% do not cumulatively exceed 50% of the Underlying Index weight. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and healthcare 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 will at all times invest at least 80% of its assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI Switzerland ETF (EWL)

Date Open High Low Close Adj.Close Volume
2025-08-20 $55.17 $55.55 $55.17 $55.52 $55.52 278,682
2025-08-19 $54.74 $55.06 $54.74 $54.90 $54.90 563,934
2025-08-18 $54.16 $54.38 $54.15 $54.35 $54.35 212,922
2025-08-15 $54.46 $54.50 $54.31 $54.50 $54.50 180,579
2025-08-14 $53.81 $54.15 $53.81 $54.10 $54.10 174,809
2025-08-13 $53.92 $54.20 $53.86 $54.20 $54.20 164,027
2025-08-12 $53.19 $53.81 $53.19 $53.81 $53.81 241,760
2025-08-11 $53.32 $53.38 $53.12 $53.20 $53.20 264,134
2025-08-08 $53.47 $53.68 $53.39 $53.60 $53.60 222,808
2025-08-07 $53.58 $53.74 $53.48 $53.68 $53.68 506,097
2025-08-06 $53.17 $53.21 $52.90 $52.98 $52.98 698,868
2025-08-05 $53.57 $53.59 $53.39 $53.48 $53.48 954,322
2025-08-04 $53.18 $53.33 $53.13 $53.31 $53.31 1,567,113
2025-08-01 $52.16 $52.44 $51.83 $52.43 $52.43 2,930,538
2025-07-31 $53.06 $53.26 $52.67 $52.72 $52.72 591,144
2025-07-30 $53.81 $53.83 $53.31 $53.48 $53.48 552,238
2025-07-29 $54.14 $54.27 $53.97 $54.12 $54.12 298,231
2025-07-28 $54.58 $54.61 $54.08 $54.16 $54.16 753,897
2025-07-25 $54.72 $55.16 $54.63 $55.16 $55.16 222,931
2025-07-24 $55.21 $55.39 $55.12 $55.12 $55.12 862,293
2025-07-23 $55.33 $56.20 $55.29 $56.20 $56.20 397,171
2025-07-22 $54.41 $55.01 $54.41 $54.96 $54.96 223,001
2025-07-21 $54.69 $54.82 $54.49 $54.51 $54.51 609,132
2025-07-18 $54.89 $54.92 $54.43 $54.48 $54.48 295,398
2025-07-17 $54.27 $54.38 $54.13 $54.36 $54.36 292,382
2025-07-16 $54.23 $54.64 $54.14 $54.55 $54.55 940,304
2025-07-15 $54.86 $54.86 $54.17 $54.18 $54.18 327,463
2025-07-14 $54.43 $54.74 $54.43 $54.71 $54.71 196,389
2025-07-11 $54.99 $54.99 $54.64 $54.70 $54.70 629,015
2025-07-10 $55.30 $55.50 $55.21 $55.45 $55.45 293,810
2025-07-09 $55.11 $55.30 $54.91 $55.28 $55.28 179,740
2025-07-08 $54.37 $54.94 $54.34 $54.82 $54.82 242,745
2025-07-07 $54.69 $54.79 $54.38 $54.53 $54.53 240,095
2025-07-03 $54.97 $55.03 $54.73 $54.90 $54.90 529,114
2025-07-02 $54.98 $55.30 $54.91 $55.27 $55.27 224,049
2025-07-01 $54.71 $55.02 $54.66 $54.98 $54.98 228,268
2025-06-30 $54.49 $54.83 $54.34 $54.81 $54.81 294,027
2025-06-27 $54.59 $54.79 $54.41 $54.63 $54.63 333,967
2025-06-26 $54.07 $54.27 $53.96 $54.26 $54.26 361,687
2025-06-25 $53.91 $53.91 $53.62 $53.75 $53.75 373,165
2025-06-24 $53.97 $54.39 $53.83 $54.32 $54.32 443,785
2025-06-23 $52.72 $53.47 $52.69 $53.46 $53.46 587,163
2025-06-20 $53.59 $53.59 $52.65 $52.68 $52.68 637,223
2025-06-18 $53.33 $53.54 $53.15 $53.25 $53.25 264,362
2025-06-17 $53.84 $53.85 $53.33 $53.42 $53.42 385,866
2025-06-16 $54.31 $54.61 $53.76 $53.77 $53.77 458,965
2025-06-13 $55.45 $55.54 $55.11 $55.22 $54.19 312,327
2025-06-12 $55.95 $56.31 $55.95 $56.27 $55.22 328,472
2025-06-11 $55.83 $55.83 $55.42 $55.43 $54.39 676,904
2025-06-10 $55.68 $55.77 $55.55 $55.67 $54.63 356,793
2025-06-09 $55.64 $55.80 $55.48 $55.62 $54.58 524,548
2025-06-06 $55.46 $55.71 $55.42 $55.64 $54.60 159,102
2025-06-05 $55.66 $55.77 $55.35 $55.47 $54.43 449,917
2025-06-04 $55.41 $55.74 $55.34 $55.56 $54.52 182,311
2025-06-03 $55.05 $55.09 $54.74 $55.03 $54.00 311,953
2025-06-02 $55.20 $55.56 $55.08 $55.54 $54.50 711,216
2025-05-30 $55.17 $55.26 $54.86 $55.18 $54.15 687,162
2025-05-29 $54.68 $54.91 $54.60 $54.90 $53.87 556,664
2025-05-28 $54.61 $54.78 $54.52 $54.62 $53.60 2,039,734
2025-05-27 $55.44 $55.44 $55.12 $55.20 $54.17 359,549
2025-05-23 $54.49 $55.11 $54.48 $55.03 $54.00 375,869
2025-05-22 $54.59 $54.94 $54.44 $54.77 $53.75 487,590
2025-05-21 $55.39 $55.50 $54.98 $55.04 $54.01 417,262
2025-05-20 $55.14 $55.21 $54.99 $55.17 $54.14 183,143
2025-05-19 $54.43 $55.02 $54.41 $55.02 $53.99 276,956
2025-05-16 $53.90 $54.41 $53.90 $54.41 $54.41 332,141
2025-05-15 $53.60 $54.02 $53.54 $54.02 $54.02 365,680
2025-05-14 $53.58 $53.59 $52.94 $52.94 $52.94 269,250
2025-05-13 $53.43 $53.43 $53.10 $53.19 $53.19 560,869
2025-05-12 $53.01 $53.54 $52.83 $53.53 $53.53 480,914
2025-05-09 $53.69 $53.74 $53.49 $53.58 $53.58 503,911
2025-05-08 $54.17 $54.17 $53.53 $53.58 $53.58 206,831
2025-05-07 $54.28 $54.42 $54.03 $54.15 $54.15 416,321
2025-05-06 $54.49 $54.56 $54.29 $54.34 $54.34 430,559
2025-05-05 $54.84 $54.84 $54.55 $54.64 $54.64 317,417
2025-05-02 $54.60 $54.70 $54.33 $54.47 $54.47 540,243
2025-05-01 $53.87 $54.01 $53.34 $53.52 $53.52 734,786
2025-04-30 $53.82 $54.16 $53.54 $53.86 $53.86 445,166
2025-04-29 $53.68 $53.78 $53.58 $53.67 $53.67 271,700
2025-04-28 $52.97 $53.73 $52.95 $53.71 $53.71 332,837
2025-04-25 $52.87 $53.05 $52.69 $53.04 $53.04 344,047
2025-04-24 $52.76 $52.98 $52.58 $52.96 $52.96 258,731
2025-04-23 $52.42 $52.70 $52.06 $52.23 $52.23 838,561
2025-04-22 $51.88 $52.67 $51.88 $52.45 $52.45 556,321
2025-04-21 $52.38 $52.44 $51.49 $51.82 $51.82 509,125
2025-04-17 $51.73 $52.18 $51.56 $51.95 $51.95 353,396
2025-04-16 $51.51 $51.80 $51.15 $51.29 $51.29 331,839
2025-04-15 $51.39 $51.69 $51.30 $51.45 $51.45 281,008
2025-04-14 $50.52 $51.42 $50.48 $51.20 $51.20 410,601
2025-04-11 $49.96 $51.17 $49.86 $51.05 $51.05 349,550
2025-04-10 $49.02 $49.80 $48.62 $49.70 $49.70 647,265
2025-04-09 $46.90 $50.06 $46.73 $49.71 $49.71 1,137,260
2025-04-08 $48.78 $48.78 $46.72 $47.12 $47.12 818,778
2025-04-07 $46.72 $48.30 $46.22 $47.04 $47.04 2,918,428
2025-04-04 $49.97 $50.09 $48.29 $48.36 $48.36 904,432
2025-04-03 $51.85 $52.05 $51.38 $51.41 $51.41 532,797
2025-04-02 $51.36 $51.63 $51.24 $51.49 $51.49 630,119
2025-04-01 $52.13 $52.13 $51.60 $51.76 $51.76 413,200
2025-03-31 $51.80 $51.84 $51.43 $51.79 $51.79 479,783
2025-03-28 $52.66 $52.74 $52.44 $52.48 $52.48 175,755
2025-03-27 $52.31 $52.66 $52.31 $52.59 $52.59 235,849
2025-03-26 $52.52 $52.84 $52.31 $52.45 $52.45 222,631
2025-03-25 $53.24 $53.35 $52.85 $52.98 $52.98 218,538
2025-03-24 $52.94 $53.04 $52.70 $52.90 $52.90 194,162
2025-03-21 $53.03 $53.14 $52.94 $53.06 $53.06 279,926
2025-03-20 $52.96 $53.31 $52.95 $53.28 $53.28 287,459
2025-03-19 $53.08 $53.40 $52.99 $53.24 $53.24 610,478
2025-03-18 $53.36 $53.49 $53.18 $53.43 $53.43 472,207
2025-03-17 $52.88 $53.37 $52.88 $53.33 $53.33 271,750
2025-03-14 $52.02 $52.63 $51.93 $52.59 $52.59 753,551
2025-03-13 $52.18 $52.22 $51.92 $52.14 $52.14 603,761
2025-03-12 $52.50 $52.51 $52.09 $52.41 $52.41 892,009
2025-03-11 $52.37 $52.39 $51.61 $51.87 $51.87 695,792
2025-03-10 $53.10 $53.28 $52.35 $52.62 $52.62 754,194
2025-03-07 $53.09 $53.61 $53.03 $53.53 $53.53 594,931
2025-03-06 $52.47 $52.81 $52.44 $52.59 $52.59 1,102,589
2025-03-05 $52.88 $53.12 $52.76 $52.86 $52.86 484,479
2025-03-04 $52.48 $53.11 $52.34 $52.71 $52.71 734,529
2025-03-03 $52.35 $52.62 $52.08 $52.30 $52.30 524,633
2025-02-28 $51.43 $51.76 $51.26 $51.73 $51.73 414,143
2025-02-27 $51.54 $51.65 $51.31 $51.33 $51.33 191,123
2025-02-26 $52.23 $52.31 $51.91 $52.03 $52.03 429,060
2025-02-25 $52.23 $52.27 $51.97 $51.97 $51.97 335,601
2025-02-24 $51.74 $51.89 $51.54 $51.54 $51.54 422,931
2025-02-21 $51.55 $51.71 $51.41 $51.62 $51.62 199,209
2025-02-20 $50.87 $51.29 $50.80 $51.29 $51.29 161,013
2025-02-19 $50.76 $50.92 $50.67 $50.86 $50.86 433,551
2025-02-18 $51.29 $51.38 $51.20 $51.31 $51.31 352,880
2025-02-14 $51.48 $51.52 $51.28 $51.41 $51.41 184,352
2025-02-13 $50.96 $51.40 $50.90 $51.40 $51.40 743,926
2025-02-12 $49.80 $50.27 $49.70 $50.22 $50.22 247,815
2025-02-11 $49.90 $50.08 $49.83 $50.05 $50.05 147,365
2025-02-10 $49.77 $49.92 $49.71 $49.90 $49.90 355,024
2025-02-07 $50.06 $50.08 $49.56 $49.59 $49.59 299,572
2025-02-06 $50.02 $50.16 $49.93 $49.97 $49.97 255,877
2025-02-05 $49.93 $50.32 $49.86 $50.21 $50.21 378,242
2025-02-04 $49.38 $49.53 $49.27 $49.51 $49.51 351,795
2025-02-03 $48.94 $49.48 $48.88 $49.24 $49.24 451,353
2025-01-31 $49.98 $50.01 $49.49 $49.57 $49.57 585,122
2025-01-30 $49.92 $50.21 $49.87 $50.02 $50.02 303,647
2025-01-29 $49.70 $49.79 $49.39 $49.59 $49.59 213,565
2025-01-28 $49.69 $49.71 $49.36 $49.71 $49.71 317,790
2025-01-27 $49.38 $49.86 $49.38 $49.84 $49.84 336,446
2025-01-24 $48.77 $48.93 $48.74 $48.83 $48.83 185,572
2025-01-23 $48.53 $48.81 $48.34 $48.79 $48.79 259,083
2025-01-22 $48.47 $48.48 $48.32 $48.44 $48.44 294,161
2025-01-21 $47.83 $48.36 $47.79 $48.35 $48.35 489,627
2025-01-17 $47.29 $47.38 $47.17 $47.17 $47.17 487,358
2025-01-16 $46.94 $47.26 $46.81 $47.11 $47.11 268,061
2025-01-15 $46.64 $46.66 $46.42 $46.60 $46.60 842,625
2025-01-14 $46.30 $46.38 $46.05 $46.33 $46.33 196,121
2025-01-13 $45.83 $46.17 $45.81 $46.16 $46.16 478,194
2025-01-10 $46.61 $46.62 $46.26 $46.41 $46.41 242,777
2025-01-08 $46.73 $47.08 $46.62 $47.00 $47.00 925,710
2025-01-07 $46.94 $47.08 $46.74 $46.87 $46.87 331,685
2025-01-06 $46.34 $46.70 $46.23 $46.52 $46.52 428,350
2025-01-03 $46.04 $46.26 $45.86 $46.26 $46.26 331,746
2025-01-02 $46.22 $46.22 $45.80 $45.85 $45.85 513,584
2024-12-31 $46.42 $46.42 $45.92 $45.96 $45.96 553,898
2024-12-30 $46.10 $46.35 $45.90 $46.20 $46.20 276,156
2024-12-27 $46.25 $46.46 $46.19 $46.34 $46.34 205,233
2024-12-26 $46.45 $46.64 $46.45 $46.62 $46.62 532,582
2024-12-24 $46.27 $46.49 $46.14 $46.47 $46.47 520,923
2024-12-23 $46.14 $46.35 $45.92 $46.30 $46.30 301,878
2024-12-20 $45.57 $46.22 $45.56 $45.92 $45.92 633,351
2024-12-19 $45.92 $45.95 $45.68 $45.73 $45.73 992,517
2024-12-18 $46.96 $47.02 $45.92 $45.96 $45.96 293,509
2024-12-17 $47.06 $47.48 $47.04 $47.24 $47.24 566,007
2024-12-16 $46.98 $47.28 $46.98 $47.09 $47.09 576,765
2024-12-13 $47.39 $47.39 $47.05 $47.18 $47.18 168,044
2024-12-12 $47.47 $47.70 $47.19 $47.21 $47.21 249,057
2024-12-11 $47.72 $47.75 $47.55 $47.67 $47.67 254,091
2024-12-10 $47.93 $47.93 $47.37 $47.43 $47.43 174,237
2024-12-09 $48.26 $48.35 $48.04 $48.09 $48.09 1,277,516
2024-12-06 $48.44 $48.44 $48.18 $48.25 $48.25 213,293
2024-12-05 $48.05 $48.24 $48.01 $48.18 $48.18 312,308
2024-12-04 $47.93 $48.06 $47.77 $47.96 $47.96 137,420
2024-12-03 $48.02 $48.07 $47.89 $47.99 $47.99 312,971
2024-12-02 $47.99 $48.09 $47.64 $48.04 $48.04 415,622
2024-11-29 $47.69 $48.19 $47.69 $48.19 $48.19 153,367
2024-11-27 $47.53 $47.68 $47.42 $47.60 $47.60 210,107
2024-11-26 $47.42 $47.43 $47.11 $47.24 $47.24 401,134
2024-11-25 $47.49 $47.62 $47.30 $47.41 $47.41 252,196
2024-11-22 $47.16 $47.33 $47.14 $47.28 $47.28 235,380
2024-11-21 $47.10 $47.22 $46.98 $47.19 $47.19 224,336
2024-11-20 $47.05 $47.19 $46.87 $47.19 $47.19 271,600
2024-11-19 $46.91 $47.23 $46.84 $47.20 $47.20 457,505
2024-11-18 $47.11 $47.45 $47.11 $47.45 $47.45 222,339
2024-11-15 $47.19 $47.20 $47.07 $47.17 $47.17 194,473
2024-11-14 $47.74 $47.87 $47.34 $47.46 $47.46 431,920
2024-11-13 $47.73 $47.73 $47.32 $47.58 $47.58 391,343
2024-11-12 $48.25 $48.28 $47.61 $47.83 $47.83 278,198
2024-11-11 $48.91 $48.96 $48.62 $48.64 $48.64 288,559
2024-11-08 $48.84 $48.85 $48.49 $48.75 $48.75 311,310
2024-11-07 $49.31 $49.51 $49.16 $49.41 $49.41 234,337
2024-11-06 $49.13 $49.13 $48.70 $48.90 $48.90 1,196,687
2024-11-05 $49.61 $49.82 $49.53 $49.75 $49.75 183,935
2024-11-04 $49.93 $50.03 $49.68 $49.74 $49.74 128,494
2024-11-01 $49.76 $49.79 $49.59 $49.67 $49.67 142,398
2024-10-31 $49.42 $49.43 $49.02 $49.35 $49.35 254,300
2024-10-30 $49.79 $50.05 $49.71 $49.78 $49.78 786,446
2024-10-29 $50.42 $50.58 $50.21 $50.31 $50.31 226,930
2024-10-28 $50.96 $51.21 $50.92 $51.20 $51.20 241,826
2024-10-25 $50.75 $50.85 $50.58 $50.65 $50.65 458,073
2024-10-24 $50.88 $50.93 $50.62 $50.78 $50.78 962,066
2024-10-23 $50.63 $50.78 $50.39 $50.57 $50.57 456,793
2024-10-22 $50.72 $50.84 $50.62 $50.68 $50.68 1,091,464
2024-10-21 $51.36 $51.39 $50.97 $51.04 $51.04 190,305
2024-10-18 $51.34 $51.55 $51.24 $51.51 $51.51 119,837
2024-10-17 $51.41 $51.44 $51.16 $51.22 $51.22 968,927
2024-10-16 $50.98 $51.12 $50.89 $51.05 $51.05 218,776
2024-10-15 $51.36 $51.48 $51.01 $51.08 $51.08 334,490
2024-10-14 $51.22 $51.58 $51.16 $51.58 $51.58 221,221
2024-10-11 $51.15 $51.47 $51.15 $51.47 $51.47 230,131
2024-10-10 $51.08 $51.11 $50.83 $51.02 $51.02 1,316,759
2024-10-09 $50.78 $51.07 $50.78 $51.05 $51.05 195,915
2024-10-08 $50.83 $50.85 $50.64 $50.67 $50.67 119,394
2024-10-07 $51.01 $51.01 $50.59 $50.67 $50.67 158,450
2024-10-04 $50.51 $50.92 $50.51 $50.92 $50.92 137,474
2024-10-03 $51.27 $51.27 $50.86 $50.96 $50.96 540,868
2024-10-02 $51.52 $51.66 $51.31 $51.61 $51.61 349,735
2024-10-01 $52.18 $52.18 $51.56 $51.84 $51.84 644,864
2024-09-30 $52.34 $52.34 $51.87 $52.10 $52.10 1,033,506
2024-09-27 $52.54 $52.69 $52.42 $52.48 $52.48 130,703
2024-09-26 $52.03 $52.34 $51.88 $52.33 $52.33 329,594
2024-09-25 $51.77 $51.77 $51.58 $51.59 $51.59 164,643
2024-09-24 $51.24 $51.63 $51.16 $51.63 $51.63 292,756
2024-09-23 $50.89 $51.09 $50.85 $51.06 $51.06 255,101
2024-09-20 $50.95 $51.00 $50.62 $50.66 $50.66 341,960
2024-09-19 $51.54 $51.61 $51.32 $51.51 $51.51 185,954
2024-09-18 $51.38 $51.73 $51.10 $51.16 $51.16 274,209
2024-09-17 $51.58 $51.58 $51.22 $51.40 $51.40 159,929
2024-09-16 $51.37 $51.58 $51.23 $51.58 $51.58 165,752
2024-09-13 $51.45 $51.59 $51.25 $51.39 $51.39 621,565
2024-09-12 $50.63 $51.08 $50.51 $51.07 $51.07 197,475
2024-09-11 $51.07 $51.07 $50.40 $50.71 $50.71 339,820
2024-09-10 $51.18 $51.25 $50.86 $51.21 $51.21 246,072
2024-09-09 $50.87 $51.27 $50.84 $51.06 $51.06 232,572
2024-09-06 $51.51 $51.62 $50.86 $51.02 $51.02 573,513
2024-09-05 $51.58 $51.60 $51.24 $51.42 $51.42 333,349
2024-09-04 $51.56 $51.88 $51.56 $51.84 $51.84 310,214
2024-09-03 $52.49 $52.52 $52.02 $52.12 $52.12 736,824
2024-08-30 $52.84 $53.02 $52.66 $52.85 $52.85 200,862
2024-08-29 $52.82 $53.03 $52.67 $52.78 $52.78 226,524
2024-08-28 $52.75 $52.89 $52.62 $52.71 $52.71 148,410
2024-08-27 $52.48 $52.76 $52.48 $52.69 $52.69 162,046
2024-08-26 $52.48 $52.59 $52.42 $52.55 $52.55 158,543
2024-08-23 $51.98 $52.56 $51.89 $52.51 $52.51 343,469
2024-08-22 $52.32 $52.34 $51.59 $51.62 $51.62 316,491
2024-08-21 $51.78 $52.02 $51.64 $51.95 $51.95 320,402
2024-08-20 $51.52 $51.70 $51.48 $51.67 $51.67 138,908
2024-08-19 $51.02 $51.42 $51.00 $51.36 $51.36 162,948
2024-08-16 $50.57 $50.79 $50.52 $50.76 $50.76 138,993
2024-08-15 $50.37 $50.46 $50.30 $50.35 $50.35 245,075
2024-08-14 $50.21 $50.53 $50.21 $50.50 $50.50 277,835
2024-08-13 $49.58 $49.95 $49.57 $49.95 $49.95 334,058
2024-08-12 $49.41 $49.55 $49.28 $49.51 $49.51 170,934
2024-08-09 $49.55 $49.78 $49.43 $49.77 $49.77 189,945
2024-08-08 $49.21 $49.52 $49.12 $49.48 $49.48 265,280
2024-08-07 $49.54 $49.67 $49.18 $49.24 $49.24 740,568
2024-08-06 $48.72 $49.15 $48.52 $48.95 $48.95 676,160
2024-08-05 $49.12 $49.33 $48.70 $48.80 $48.80 952,810
2024-08-02 $50.06 $50.21 $49.80 $50.01 $50.01 573,651
2024-08-01 $50.28 $50.39 $49.85 $50.10 $50.10 816,353
2024-07-31 $50.57 $50.61 $50.29 $50.42 $50.42 416,585
2024-07-30 $49.96 $50.12 $49.88 $50.09 $50.09 214,557
2024-07-29 $49.90 $49.90 $49.55 $49.72 $49.72 208,266
2024-07-26 $49.69 $50.10 $49.68 $50.06 $50.06 394,775
2024-07-25 $49.33 $49.76 $49.28 $49.43 $49.43 336,198
2024-07-24 $49.77 $49.92 $49.50 $49.52 $49.52 580,544
2024-07-23 $49.63 $49.65 $49.46 $49.47 $49.47 276,914
2024-07-22 $49.93 $50.03 $49.78 $49.97 $49.97 334,600
2024-07-19 $49.47 $49.55 $49.34 $49.38 $49.38 220,665
2024-07-18 $50.10 $50.13 $49.56 $49.62 $49.62 371,835
2024-07-17 $49.93 $50.27 $49.93 $50.22 $50.22 171,090
2024-07-16 $49.15 $49.57 $49.11 $49.55 $49.55 235,642
2024-07-15 $49.78 $49.78 $49.28 $49.31 $49.31 121,510
2024-07-12 $49.71 $49.89 $49.71 $49.77 $49.77 204,215
2024-07-11 $49.49 $49.67 $49.28 $49.30 $49.30 231,727
2024-07-10 $48.61 $49.01 $48.56 $48.99 $48.99 234,165
2024-07-09 $48.75 $48.75 $48.46 $48.59 $48.59 587,995
2024-07-08 $48.91 $48.93 $48.52 $48.53 $48.53 178,309
2024-07-05 $48.75 $48.75 $48.30 $48.64 $48.64 349,890
2024-07-03 $48.20 $48.35 $48.16 $48.33 $48.33 283,703
2024-07-02 $47.75 $48.07 $47.73 $48.06 $48.06 252,657
2024-07-01 $48.21 $48.41 $47.96 $48.12 $48.12 383,572
2024-06-28 $48.07 $48.25 $48.02 $48.21 $48.21 217,464
2024-06-27 $48.34 $48.47 $48.21 $48.32 $48.32 224,204
2024-06-26 $48.25 $48.43 $48.20 $48.32 $48.32 134,444
2024-06-25 $48.71 $48.97 $48.65 $48.93 $48.93 177,444
2024-06-24 $49.01 $49.21 $48.92 $49.03 $49.03 157,354
2024-06-21 $48.63 $48.74 $48.50 $48.59 $48.59 245,814
2024-06-20 $48.78 $49.19 $48.75 $49.16 $49.16 301,325
2024-06-18 $49.09 $49.30 $49.05 $49.29 $49.29 253,855
2024-06-17 $48.55 $48.84 $48.41 $48.84 $48.84 346,199
2024-06-14 $48.82 $48.91 $48.59 $48.77 $48.77 305,911
2024-06-13 $48.88 $48.97 $48.63 $48.95 $48.95 376,221
2024-06-12 $49.24 $49.33 $48.95 $49.04 $49.04 324,653
2024-06-11 $48.52 $48.62 $48.32 $48.49 $48.49 230,364
2024-06-10 $49.80 $49.91 $49.63 $49.91 $48.88 221,358
2024-06-07 $50.35 $50.46 $50.15 $50.21 $49.18 318,791
2024-06-06 $50.42 $50.63 $50.33 $50.63 $49.59 792,064
2024-06-05 $50.15 $50.20 $49.85 $50.20 $49.17 371,138
2024-06-04 $49.73 $49.95 $49.62 $49.91 $48.88 268,258
2024-06-03 $49.25 $49.42 $49.16 $49.33 $48.32 448,171
2024-05-31 $48.85 $49.18 $48.82 $49.16 $49.16 337,510
2024-05-30 $48.31 $48.69 $48.31 $48.58 $48.58 308,638
2024-05-29 $47.78 $47.86 $47.67 $47.72 $47.72 196,317
2024-05-28 $48.32 $48.37 $47.90 $48.02 $48.02 140,635
2024-05-24 $48.19 $48.34 $48.17 $48.32 $48.32 71,182
2024-05-23 $48.59 $48.59 $48.13 $48.20 $48.20 135,387
2024-05-22 $48.30 $48.39 $48.21 $48.31 $48.31 150,530
2024-05-21 $48.71 $48.76 $48.64 $48.74 $48.74 214,463
2024-05-20 $48.99 $49.05 $48.90 $48.94 $48.94 432,672
2024-05-17 $48.81 $49.03 $48.76 $48.97 $48.97 166,492
2024-05-16 $48.88 $48.92 $48.76 $48.82 $48.82 731,041
2024-05-15 $48.54 $48.80 $48.53 $48.77 $48.77 249,064
2024-05-14 $48.02 $48.22 $48.01 $48.21 $48.21 201,990
2024-05-13 $47.97 $48.02 $47.68 $47.71 $47.71 492,983
2024-05-10 $47.77 $47.95 $47.77 $47.94 $47.94 250,699
2024-05-09 $47.28 $47.63 $47.26 $47.62 $47.62 539,163
2024-05-08 $47.07 $47.22 $47.03 $47.18 $47.18 323,298
2024-05-07 $46.84 $46.98 $46.76 $46.86 $46.86 726,037
2024-05-06 $46.43 $46.44 $46.30 $46.37 $46.37 159,065
2024-05-03 $46.34 $46.40 $46.02 $46.23 $46.23 296,256
2024-05-02 $45.60 $45.78 $45.40 $45.69 $45.69 625,078
2024-05-01 $45.32 $45.67 $45.12 $45.25 $45.25 534,843
2024-04-30 $45.60 $45.87 $45.34 $45.36 $45.36 364,818
2024-04-29 $46.08 $46.13 $45.96 $46.08 $46.08 439,414
2024-04-26 $45.76 $46.00 $45.76 $45.94 $45.94 280,137
2024-04-25 $45.29 $45.80 $45.20 $45.76 $45.76 658,954
2024-04-24 $46.35 $46.35 $45.94 $46.07 $46.07 917,437
2024-04-23 $46.47 $46.64 $46.39 $46.44 $46.44 418,426
2024-04-22 $45.87 $46.19 $45.85 $46.05 $46.05 555,019
2024-04-19 $45.46 $45.78 $45.45 $45.70 $45.70 3,040,629
2024-04-18 $45.27 $45.41 $45.11 $45.18 $45.18 420,220
2024-04-17 $45.54 $45.56 $45.24 $45.36 $45.36 598,815
2024-04-16 $45.28 $45.34 $45.04 $45.14 $45.14 799,722
2024-04-15 $46.03 $46.07 $45.56 $45.62 $45.62 777,537
2024-04-12 $45.94 $46.08 $45.55 $45.57 $45.57 806,458
2024-04-11 $46.42 $46.44 $45.90 $46.32 $46.32 630,245
2024-04-10 $45.99 $46.24 $45.81 $46.05 $46.05 609,169
2024-04-09 $46.85 $46.95 $46.52 $46.69 $46.69 563,222
2024-04-08 $46.71 $46.74 $46.55 $46.61 $46.61 811,796
2024-04-05 $46.52 $46.74 $46.43 $46.60 $46.60 940,145
2024-04-04 $47.14 $47.23 $46.76 $46.87 $46.87 693,886
2024-04-03 $46.68 $47.01 $46.64 $46.95 $46.95 609,171
2024-04-02 $46.90 $46.91 $46.69 $46.78 $46.78 486,748
2024-04-01 $47.72 $47.73 $47.39 $47.43 $47.43 641,047
2024-03-28 $47.31 $47.65 $47.31 $47.60 $47.60 449,877
2024-03-27 $47.12 $47.38 $47.12 $47.38 $47.38 639,977
2024-03-26 $47.19 $47.33 $47.14 $47.15 $47.15 452,618
2024-03-25 $47.29 $47.44 $47.26 $47.27 $47.27 884,735
2024-03-22 $47.54 $47.57 $47.34 $47.40 $47.40 1,008,449
2024-03-21 $47.64 $47.75 $47.53 $47.57 $47.57 913,637
2024-03-20 $47.63 $48.03 $47.53 $48.01 $48.01 729,702
2024-03-19 $47.59 $47.65 $47.44 $47.50 $47.50 637,138
2024-03-18 $47.99 $48.00 $47.67 $47.69 $47.69 878,260
2024-03-15 $48.35 $48.42 $48.13 $48.26 $48.26 964,242
2024-03-14 $48.61 $48.61 $48.23 $48.34 $48.34 701,264
2024-03-13 $48.78 $48.86 $48.65 $48.73 $48.73 779,900
2024-03-12 $48.43 $48.73 $48.27 $48.73 $48.73 1,156,630
2024-03-11 $48.27 $48.47 $48.11 $48.46 $48.46 1,017,449
2024-03-08 $48.31 $48.40 $48.15 $48.22 $48.22 793,146
2024-03-07 $47.84 $48.02 $47.77 $47.94 $47.94 2,755,455
2024-03-06 $47.23 $47.45 $47.19 $47.38 $47.38 1,225,145
2024-03-05 $46.84 $46.92 $46.76 $46.90 $46.90 593,545
2024-03-04 $46.70 $46.95 $46.66 $46.89 $46.89 571,766
2024-03-01 $46.95 $47.12 $46.65 $47.09 $47.09 899,606
2024-02-29 $47.24 $47.26 $46.73 $46.82 $46.82 558,056
2024-02-28 $47.03 $47.06 $46.95 $47.04 $47.04 231,362
2024-02-27 $47.12 $47.26 $47.10 $47.20 $47.20 262,202
2024-02-26 $47.45 $47.45 $47.06 $47.12 $47.12 283,830
2024-02-23 $47.29 $47.42 $47.26 $47.39 $47.39 252,910
2024-02-22 $46.97 $47.12 $46.89 $47.12 $47.12 603,854
2024-02-21 $47.22 $47.34 $47.08 $47.33 $47.33 612,417
2024-02-20 $47.29 $47.37 $47.11 $47.22 $47.22 831,509
2024-02-16 $46.69 $46.81 $46.59 $46.67 $46.67 754,583
2024-02-15 $46.61 $46.78 $46.60 $46.74 $46.74 437,068
2024-02-14 $46.05 $46.30 $45.98 $46.29 $46.29 460,444
2024-02-13 $45.76 $45.82 $45.53 $45.63 $45.63 704,634
2024-02-12 $46.35 $46.57 $46.34 $46.54 $46.54 354,396
2024-02-09 $46.20 $46.38 $46.06 $46.38 $46.38 269,760
2024-02-08 $46.76 $46.76 $46.46 $46.49 $46.49 363,691
2024-02-07 $47.03 $47.04 $46.71 $46.77 $46.77 422,062
2024-02-06 $46.80 $47.20 $46.75 $47.20 $47.20 435,135
2024-02-05 $47.14 $47.25 $46.98 $47.19 $47.19 572,480
2024-02-02 $47.48 $47.51 $47.13 $47.33 $47.33 471,494
2024-02-01 $47.57 $47.86 $47.33 $47.86 $47.86 586,397
2024-01-31 $48.10 $48.28 $47.48 $47.51 $47.51 878,080
2024-01-30 $48.17 $48.22 $47.95 $48.18 $48.18 326,059
2024-01-29 $47.86 $48.30 $47.86 $48.27 $48.27 535,201
2024-01-26 $47.94 $47.94 $47.76 $47.82 $47.82 439,191
2024-01-25 $46.87 $47.04 $46.73 $47.04 $47.04 641,620
2024-01-24 $47.08 $47.10 $46.84 $46.85 $46.85 496,464
2024-01-23 $46.53 $46.58 $46.36 $46.53 $46.53 572,063
2024-01-22 $46.95 $47.13 $46.93 $47.03 $47.03 1,283,805
2024-01-19 $46.57 $46.78 $46.42 $46.76 $46.76 602,211
2024-01-18 $46.76 $46.90 $46.64 $46.89 $46.89 754,996
2024-01-17 $46.67 $46.77 $46.46 $46.77 $46.77 690,589
2024-01-16 $47.37 $47.47 $47.18 $47.24 $47.24 288,074
2024-01-12 $47.95 $48.07 $47.75 $47.88 $47.88 255,143
2024-01-11 $47.82 $47.85 $47.26 $47.69 $47.69 380,892
2024-01-10 $47.90 $48.02 $47.87 $47.94 $47.94 260,802
2024-01-09 $47.87 $48.03 $47.82 $47.84 $47.84 227,288
2024-01-08 $47.98 $48.30 $47.95 $48.28 $48.28 364,531
2024-01-05 $47.61 $48.06 $47.53 $47.70 $47.70 289,463
2024-01-04 $47.63 $48.02 $47.63 $47.87 $47.87 424,698
2024-01-03 $47.60 $47.88 $47.48 $47.80 $47.80 597,793
2024-01-02 $47.71 $48.09 $47.70 $47.95 $47.95 844,243
2023-12-29 $48.19 $48.45 $48.13 $48.27 $48.27 609,192
2023-12-28 $48.24 $48.44 $47.84 $47.86 $47.86 452,091
2023-12-27 $47.65 $48.14 $47.59 $48.07 $48.07 473,359
2023-12-26 $47.54 $47.74 $47.45 $47.70 $47.70 541,583
2023-12-22 $47.53 $47.61 $47.33 $47.45 $47.45 315,312
2023-12-21 $47.25 $47.39 $47.11 $47.39 $47.39 340,708
2023-12-20 $47.07 $47.21 $46.70 $46.71 $46.71 484,190
2023-12-19 $47.00 $47.31 $47.00 $47.31 $47.31 333,347
2023-12-18 $47.01 $47.07 $46.80 $46.97 $46.97 374,618
2023-12-15 $46.94 $47.24 $46.80 $46.81 $46.81 597,444
2023-12-14 $47.07 $47.42 $46.97 $47.18 $47.18 592,869
2023-12-13 $46.66 $47.05 $46.36 $47.00 $47.00 612,063
2023-12-12 $46.30 $46.44 $46.15 $46.44 $46.44 345,999
2023-12-11 $45.85 $46.12 $45.85 $46.11 $46.11 882,629
2023-12-08 $45.71 $45.98 $45.71 $45.95 $45.95 345,498
2023-12-07 $45.62 $45.76 $45.49 $45.63 $45.63 340,009
2023-12-06 $45.97 $46.01 $45.73 $45.75 $45.75 184,694
2023-12-05 $45.66 $45.80 $45.59 $45.64 $45.64 288,597
2023-12-04 $45.60 $45.82 $45.57 $45.81 $45.81 387,924
2023-12-01 $45.28 $45.87 $45.28 $45.83 $45.83 575,632
2023-11-30 $45.29 $45.68 $45.12 $45.42 $45.42 608,691
2023-11-29 $45.08 $45.35 $45.02 $45.24 $45.24 393,699
2023-11-28 $44.66 $44.91 $44.64 $44.82 $44.82 237,896
2023-11-27 $45.08 $45.11 $44.88 $44.93 $44.93 278,654
2023-11-24 $45.00 $45.17 $45.00 $45.16 $45.16 170,217
2023-11-22 $44.86 $44.89 $44.68 $44.85 $44.85 476,036
2023-11-21 $44.70 $44.80 $44.69 $44.75 $44.75 559,064
2023-11-20 $44.43 $44.57 $44.40 $44.50 $44.50 763,875
2023-11-17 $44.45 $44.54 $44.36 $44.52 $44.52 485,765
2023-11-16 $44.00 $44.27 $44.00 $44.11 $44.11 813,691
2023-11-15 $44.33 $44.44 $44.21 $44.25 $44.25 650,668
2023-11-14 $43.82 $44.27 $43.80 $44.24 $44.24 701,997
2023-11-13 $42.81 $43.13 $42.75 $43.08 $43.08 509,208
2023-11-10 $43.03 $43.10 $42.69 $43.07 $43.07 357,283
2023-11-09 $43.47 $43.47 $43.02 $43.05 $43.05 324,690
2023-11-08 $43.13 $43.32 $43.02 $43.10 $43.10 455,741
2023-11-07 $43.10 $43.12 $42.93 $43.01 $43.01 346,016
2023-11-06 $43.07 $43.20 $43.00 $43.11 $43.11 415,394
2023-11-03 $43.28 $43.37 $43.12 $43.19 $43.19 480,898
2023-11-02 $42.90 $43.05 $42.79 $43.04 $43.04 1,086,139
2023-11-01 $42.16 $42.45 $42.12 $42.44 $42.44 718,313
2023-10-31 $41.85 $41.96 $41.66 $41.92 $41.92 611,041
2023-10-30 $42.03 $42.16 $41.93 $42.14 $42.14 737,693
2023-10-27 $42.05 $42.05 $41.55 $41.61 $41.61 1,439,987
2023-10-26 $42.24 $42.30 $41.90 $42.00 $42.00 580,278
2023-10-25 $42.28 $42.51 $41.98 $42.24 $42.24 845,485
2023-10-24 $42.24 $42.51 $42.22 $42.47 $42.47 721,602
2023-10-23 $42.16 $42.44 $42.00 $42.17 $42.17 670,711
2023-10-20 $42.52 $42.68 $42.33 $42.34 $42.34 1,070,713
2023-10-19 $42.73 $42.90 $42.48 $42.62 $42.62 658,968
2023-10-18 $43.49 $43.66 $43.11 $43.15 $43.15 488,985
2023-10-17 $43.59 $44.00 $43.56 $43.84 $43.84 544,604
2023-10-16 $43.85 $44.16 $43.83 $44.14 $44.14 328,970
2023-10-13 $44.03 $44.14 $43.86 $44.05 $44.05 1,218,520
2023-10-12 $44.52 $44.54 $43.92 $43.99 $43.99 763,558
2023-10-11 $44.65 $44.70 $44.42 $44.63 $44.63 382,930
2023-10-10 $44.00 $44.34 $43.97 $44.19 $44.19 387,408
2023-10-09 $43.47 $43.71 $43.37 $43.66 $43.66 435,546
2023-10-06 $43.00 $43.58 $42.67 $43.53 $43.53 1,209,769
2023-10-05 $43.10 $43.28 $43.00 $43.18 $43.18 519,030
2023-10-04 $43.11 $43.14 $42.61 $42.97 $42.97 944,082
2023-10-03 $42.76 $42.90 $42.52 $42.62 $42.62 594,743
2023-10-02 $43.36 $43.39 $42.98 $43.13 $43.13 588,262
2023-09-29 $44.09 $44.10 $43.52 $43.57 $43.57 493,023
2023-09-28 $43.28 $43.57 $43.21 $43.48 $43.48 439,501
2023-09-27 $43.53 $43.59 $42.88 $43.10 $43.10 1,407,528
2023-09-26 $43.79 $43.87 $43.62 $43.64 $43.64 1,502,903
2023-09-25 $44.04 $44.22 $43.95 $44.17 $44.17 547,172
2023-09-22 $44.47 $44.64 $44.30 $44.33 $44.33 441,635
2023-09-21 $44.97 $45.05 $44.69 $44.69 $44.69 338,822
2023-09-20 $45.54 $45.71 $45.29 $45.30 $45.30 296,799
2023-09-19 $45.10 $45.19 $44.95 $45.16 $45.16 595,526
2023-09-18 $45.27 $45.30 $45.11 $45.18 $45.18 1,381,171
2023-09-15 $45.73 $45.87 $45.58 $45.59 $45.59 435,456
2023-09-14 $45.14 $45.45 $45.14 $45.41 $45.41 700,691
2023-09-13 $45.08 $45.17 $44.97 $45.03 $45.03 251,690
2023-09-12 $45.26 $45.34 $45.15 $45.18 $45.18 334,616
2023-09-11 $45.22 $45.35 $45.07 $45.31 $45.31 452,732
2023-09-08 $45.20 $45.21 $44.97 $45.02 $45.02 757,390
2023-09-07 $45.11 $45.31 $45.07 $45.22 $45.22 230,886
2023-09-06 $45.07 $45.13 $44.93 $45.07 $45.07 779,085
2023-09-05 $45.47 $45.50 $45.15 $45.18 $45.18 503,214
2023-09-01 $46.38 $46.38 $45.83 $45.93 $45.93 543,925
2023-08-31 $46.41 $46.46 $46.09 $46.13 $46.13 329,538
2023-08-30 $46.53 $46.65 $46.31 $46.37 $46.37 487,094
2023-08-29 $45.78 $46.54 $45.78 $46.52 $46.52 605,887
2023-08-28 $45.80 $45.91 $45.74 $45.86 $45.86 371,751
2023-08-25 $45.53 $45.64 $45.20 $45.57 $45.57 448,701
2023-08-24 $45.65 $45.82 $45.33 $45.35 $45.35 290,572
2023-08-23 $45.66 $45.84 $45.65 $45.81 $45.81 342,159
2023-08-22 $45.51 $45.51 $45.19 $45.23 $45.23 363,880
2023-08-21 $45.35 $45.45 $45.15 $45.40 $45.40 655,344
2023-08-18 $44.88 $45.16 $44.84 $45.08 $45.08 513,119
2023-08-17 $45.65 $45.67 $45.24 $45.27 $45.27 641,415
2023-08-16 $45.77 $45.91 $45.59 $45.59 $45.59 600,319
2023-08-15 $46.11 $46.12 $45.78 $45.83 $45.83 298,808
2023-08-14 $46.14 $46.53 $46.08 $46.42 $46.42 1,011,134
2023-08-11 $46.31 $46.54 $46.24 $46.50 $46.50 337,731
2023-08-10 $46.84 $47.11 $46.59 $46.59 $46.59 616,590
2023-08-09 $46.47 $46.59 $46.37 $46.40 $46.40 310,401
2023-08-08 $46.37 $46.52 $46.29 $46.49 $46.49 632,510
2023-08-07 $46.62 $46.80 $46.46 $46.78 $46.78 446,459
2023-08-04 $46.49 $46.84 $46.45 $46.52 $46.52 528,989
2023-08-03 $46.38 $46.65 $46.34 $46.52 $46.52 526,602
2023-08-02 $46.79 $47.00 $46.73 $46.81 $46.81 697,350
2023-08-01 $47.15 $47.42 $46.97 $47.22 $47.22 461,688
2023-07-31 $47.77 $47.95 $47.59 $47.71 $47.71 535,302
2023-07-28 $47.89 $48.00 $47.70 $47.82 $47.82 1,067,472
2023-07-27 $48.35 $48.37 $47.77 $47.78 $47.78 1,296,490
2023-07-26 $47.31 $47.80 $47.26 $47.69 $47.69 457,556
2023-07-25 $47.26 $47.71 $47.23 $47.56 $47.56 615,230
2023-07-24 $47.33 $47.43 $47.15 $47.19 $47.19 518,898
2023-07-21 $47.37 $47.48 $47.30 $47.42 $47.42 460,697
2023-07-20 $47.48 $47.59 $47.30 $47.38 $47.38 706,534
2023-07-19 $47.69 $47.79 $47.46 $47.58 $47.58 1,194,600
2023-07-18 $47.25 $47.64 $47.20 $47.53 $47.53 1,223,346
2023-07-17 $46.96 $47.06 $46.86 $47.02 $47.02 802,246
2023-07-14 $47.41 $47.43 $47.27 $47.33 $47.33 1,524,204
2023-07-13 $47.12 $47.30 $47.11 $47.22 $47.22 449,634
2023-07-12 $46.44 $46.70 $46.28 $46.61 $46.61 909,558
2023-07-11 $45.58 $45.79 $45.55 $45.79 $45.79 775,655
2023-07-10 $45.03 $45.28 $45.03 $45.17 $45.17 526,681
2023-07-07 $44.96 $45.15 $44.81 $44.91 $44.91 1,019,971
2023-07-06 $44.97 $45.00 $44.72 $44.99 $44.99 699,597
2023-07-05 $45.63 $45.66 $45.49 $45.56 $45.56 635,140
2023-07-03 $45.96 $45.96 $45.79 $45.92 $45.92 481,566
2023-06-30 $46.06 $46.24 $46.06 $46.21 $46.21 531,607
2023-06-29 $45.42 $45.57 $45.39 $45.57 $45.57 598,237
2023-06-28 $45.58 $45.72 $45.53 $45.68 $45.68 525,512
2023-06-27 $45.53 $46.17 $45.38 $45.95 $45.95 1,269,536
2023-06-26 $45.68 $45.68 $45.50 $45.55 $45.55 376,262
2023-06-23 $45.63 $45.84 $45.57 $45.64 $45.64 340,517
2023-06-22 $45.46 $45.71 $45.46 $45.68 $45.68 527,130
2023-06-21 $45.54 $45.80 $45.43 $45.62 $45.62 840,408
2023-06-20 $45.95 $45.97 $45.63 $45.70 $45.70 1,220,634
2023-06-16 $46.88 $46.88 $46.47 $46.47 $46.47 811,312
2023-06-15 $46.04 $46.53 $45.98 $46.50 $46.50 2,225,795
2023-06-14 $46.00 $46.12 $45.70 $45.90 $45.90 1,687,810
2023-06-13 $45.81 $45.93 $45.74 $45.85 $45.85 1,578,209
2023-06-12 $45.73 $45.78 $45.48 $45.72 $45.72 887,951
2023-06-09 $45.74 $45.74 $45.59 $45.67 $45.67 1,789,728
2023-06-08 $45.86 $46.04 $45.81 $46.01 $46.01 719,346
2023-06-07 $46.05 $46.12 $45.43 $45.50 $45.50 1,069,452
2023-06-06 $47.15 $47.22 $47.10 $47.18 $46.14 253,759
2023-06-05 $47.06 $47.17 $46.95 $46.96 $45.93 361,615
2023-06-02 $47.15 $47.30 $47.11 $47.19 $46.15 619,036
2023-06-01 $46.38 $46.73 $46.34 $46.68 $45.66 572,103
2023-05-31 $46.42 $46.54 $45.92 $46.27 $45.25 580,736
2023-05-30 $47.15 $47.16 $46.66 $46.77 $46.77 511,365
2023-05-26 $47.20 $47.42 $47.20 $47.34 $47.34 372,921
2023-05-25 $46.87 $46.93 $46.69 $46.88 $46.88 689,298
2023-05-24 $47.17 $47.17 $46.92 $47.00 $47.00 461,239
2023-05-23 $47.89 $47.89 $47.48 $47.52 $47.52 498,986
2023-05-22 $48.16 $48.30 $48.10 $48.17 $48.17 392,172
2023-05-19 $48.07 $48.37 $48.04 $48.25 $48.25 822,353
2023-05-18 $47.77 $47.88 $47.58 $47.87 $47.87 768,666
2023-05-17 $47.80 $47.92 $47.58 $47.92 $47.92 865,989
2023-05-16 $48.26 $48.30 $48.07 $48.10 $48.10 243,146
2023-05-15 $48.45 $48.62 $48.40 $48.57 $48.57 885,519
2023-05-12 $48.41 $48.48 $48.15 $48.35 $48.35 418,687
2023-05-11 $48.18 $48.45 $48.02 $48.42 $48.42 492,309
2023-05-10 $48.44 $48.51 $48.10 $48.37 $48.37 477,360
2023-05-09 $48.34 $48.75 $48.34 $48.69 $48.69 547,026
2023-05-08 $48.85 $48.91 $48.79 $48.83 $48.83 406,798
2023-05-05 $48.36 $48.78 $48.25 $48.71 $48.71 454,158
2023-05-04 $48.34 $48.63 $48.25 $48.46 $48.46 1,056,957
2023-05-03 $48.52 $48.94 $48.45 $48.54 $48.54 866,021
2023-05-02 $47.76 $48.10 $47.74 $48.04 $48.04 1,146,625
2023-05-01 $48.17 $48.36 $48.09 $48.09 $48.09 2,389,849
2023-04-28 $47.89 $48.18 $47.85 $48.09 $48.09 1,785,893
2023-04-27 $47.56 $47.84 $47.41 $47.80 $47.80 1,173,488
2023-04-26 $48.16 $48.16 $47.65 $47.71 $47.71 2,954,121
2023-04-25 $48.52 $48.56 $48.05 $48.07 $48.07 1,713,065
2023-04-24 $48.40 $48.48 $48.31 $48.47 $48.47 1,537,889
2023-04-21 $47.88 $48.11 $47.72 $48.10 $48.10 1,942,497
2023-04-20 $47.43 $47.67 $47.43 $47.61 $47.61 1,271,339
2023-04-19 $47.17 $47.36 $47.17 $47.33 $47.33 869,177
2023-04-18 $47.32 $47.34 $47.17 $47.34 $47.34 935,115
2023-04-17 $47.08 $47.12 $46.90 $47.12 $47.12 1,257,225
2023-04-14 $47.39 $47.55 $47.12 $47.23 $47.23 1,483,145
2023-04-13 $47.17 $47.34 $47.07 $47.32 $47.32 1,512,656
2023-04-12 $46.75 $46.91 $46.65 $46.73 $46.73 1,294,670
2023-04-11 $46.18 $46.46 $46.14 $46.38 $46.38 689,469
2023-04-10 $46.01 $46.15 $45.81 $46.15 $46.15 418,255
2023-04-06 $46.03 $46.30 $46.01 $46.19 $46.19 700,761
2023-04-05 $45.63 $45.86 $45.59 $45.68 $45.68 672,443
2023-04-04 $45.33 $45.57 $45.30 $45.51 $45.51 468,645
2023-04-03 $45.12 $45.47 $45.08 $45.47 $45.47 422,429
2023-03-31 $45.20 $45.44 $45.17 $45.32 $45.32 474,080
2023-03-30 $45.00 $45.09 $44.85 $44.91 $44.91 681,339
2023-03-29 $44.40 $44.55 $44.29 $44.53 $44.53 424,683
2023-03-28 $43.90 $43.92 $43.75 $43.88 $43.88 342,045
2023-03-27 $43.86 $44.07 $43.81 $44.03 $44.03 577,712
2023-03-24 $43.27 $43.49 $43.04 $43.47 $43.47 560,305
2023-03-23 $43.67 $43.86 $43.16 $43.35 $43.35 697,162
2023-03-22 $43.67 $44.00 $43.33 $43.35 $43.35 869,456
2023-03-21 $43.55 $43.72 $43.41 $43.67 $43.67 1,321,424
2023-03-20 $42.87 $43.09 $42.81 $42.86 $42.86 579,306
2023-03-17 $42.66 $42.79 $42.46 $42.59 $42.59 1,016,953
2023-03-16 $42.41 $43.16 $42.38 $43.12 $43.12 1,484,550
2023-03-15 $42.14 $42.58 $42.02 $42.30 $42.30 1,950,744
2023-03-14 $43.57 $43.63 $43.27 $43.60 $43.60 981,933
2023-03-13 $42.85 $43.43 $42.85 $43.07 $43.07 2,176,929
2023-03-10 $43.39 $43.39 $42.85 $42.85 $42.85 1,033,866
2023-03-09 $43.19 $43.36 $42.88 $42.93 $42.93 2,169,729
2023-03-08 $43.05 $43.24 $42.90 $43.11 $43.11 431,938
2023-03-07 $43.75 $43.77 $43.06 $43.11 $43.11 533,055
2023-03-06 $43.94 $44.12 $43.91 $43.98 $43.98 417,773
2023-03-03 $43.86 $44.17 $43.70 $44.15 $44.15 511,504
2023-03-02 $43.35 $43.78 $43.32 $43.75 $43.75 716,698
2023-03-01 $43.62 $43.64 $43.25 $43.38 $43.38 471,599
2023-02-28 $43.80 $43.82 $43.36 $43.37 $43.37 636,272
2023-02-27 $44.12 $44.20 $43.93 $44.09 $44.09 363,863
2023-02-24 $43.78 $43.88 $43.54 $43.73 $43.73 582,426
2023-02-23 $44.44 $44.54 $44.11 $44.47 $44.47 1,191,634
2023-02-22 $44.74 $44.79 $44.42 $44.52 $44.52 401,823
2023-02-21 $44.59 $44.72 $44.45 $44.53 $44.53 430,855
2023-02-17 $44.36 $44.92 $44.32 $44.91 $44.91 998,106
2023-02-16 $44.39 $44.73 $44.33 $44.43 $44.43 897,031
2023-02-15 $44.69 $45.04 $44.68 $45.02 $45.02 410,290
2023-02-14 $44.80 $45.20 $44.64 $44.99 $44.99 1,388,484
2023-02-13 $44.50 $44.90 $44.46 $44.90 $44.90 578,236
2023-02-10 $44.21 $44.34 $44.09 $44.33 $44.33 459,825
2023-02-09 $45.20 $45.20 $44.39 $44.50 $44.50 704,302
2023-02-08 $45.18 $45.26 $44.90 $45.05 $45.05 613,670
2023-02-07 $44.60 $45.18 $44.49 $45.17 $45.17 946,049
2023-02-06 $44.75 $44.83 $44.61 $44.81 $44.81 515,520
2023-02-03 $44.88 $45.31 $44.84 $45.06 $45.06 835,597
2023-02-02 $45.40 $45.45 $45.03 $45.26 $45.26 676,172
2023-02-01 $45.01 $45.63 $44.69 $45.47 $45.47 752,435
2023-01-31 $44.74 $45.32 $44.64 $45.25 $45.25 633,782
2023-01-30 $44.93 $45.13 $44.84 $44.84 $44.84 432,362
2023-01-27 $44.81 $45.14 $44.77 $44.99 $44.99 1,435,140
2023-01-26 $45.35 $45.38 $44.87 $45.15 $45.15 507,129
2023-01-25 $44.96 $45.47 $44.93 $45.41 $45.41 643,851
2023-01-24 $44.91 $45.19 $44.81 $45.08 $45.08 515,837
2023-01-23 $44.79 $45.22 $44.75 $45.22 $45.22 522,216
2023-01-20 $44.64 $44.94 $44.60 $44.93 $44.93 1,253,666
2023-01-19 $44.97 $45.03 $44.77 $44.96 $44.96 2,725,589
2023-01-18 $45.85 $45.87 $45.04 $45.06 $45.06 925,702
2023-01-17 $45.22 $45.40 $45.11 $45.14 $45.14 755,856
2023-01-13 $44.12 $44.61 $44.12 $44.60 $44.60 355,313
2023-01-12 $44.26 $44.51 $43.90 $44.45 $44.45 429,741
2023-01-11 $44.24 $44.36 $44.01 $44.29 $44.29 579,594
2023-01-10 $43.90 $44.19 $43.90 $44.14 $44.14 685,263
2023-01-09 $44.36 $44.56 $43.94 $43.94 $43.94 1,391,373
2023-01-06 $43.01 $43.81 $42.76 $43.81 $43.81 438,632
2023-01-05 $43.06 $43.12 $42.89 $42.97 $42.97 465,987
2023-01-04 $43.48 $43.70 $43.19 $43.52 $43.52 528,625
2023-01-03 $42.51 $42.78 $42.30 $42.58 $42.58 945,524
2022-12-30 $42.43 $42.54 $41.88 $41.93 $41.93 912,824
2022-12-29 $42.49 $42.68 $42.46 $42.56 $42.56 705,670
2022-12-28 $42.34 $42.49 $41.95 $41.95 $41.95 376,904
2022-12-27 $42.24 $42.34 $42.08 $42.18 $42.18 340,963
2022-12-23 $41.87 $42.05 $41.71 $41.96 $41.96 962,961
2022-12-22 $42.08 $42.11 $41.60 $41.88 $41.88 547,470
2022-12-21 $41.92 $42.43 $41.92 $42.31 $42.31 620,138
2022-12-20 $41.68 $41.91 $41.55 $41.63 $41.63 491,162
2022-12-19 $41.95 $41.96 $41.66 $41.75 $41.75 442,830
2022-12-16 $41.94 $42.11 $41.66 $41.80 $41.80 500,807
2022-12-15 $42.81 $42.84 $42.16 $42.29 $42.29 832,650
2022-12-14 $43.48 $43.92 $43.35 $43.48 $43.48 733,056
2022-12-13 $43.93 $44.04 $43.26 $43.41 $43.41 778,124
2022-12-12 $42.72 $42.82 $42.62 $42.82 $42.82 416,914
2022-12-09 $42.84 $43.03 $42.75 $42.78 $42.78 382,802
2022-12-08 $42.18 $42.64 $42.10 $42.63 $42.63 909,902
2022-12-07 $42.44 $42.66 $42.29 $42.42 $42.42 418,802
2022-12-06 $42.86 $42.91 $42.49 $42.57 $42.57 835,323
2022-12-05 $43.14 $43.29 $42.79 $42.86 $42.86 793,624
2022-12-02 $43.19 $43.54 $43.10 $43.40 $43.40 619,507
2022-12-01 $43.50 $43.66 $43.23 $43.50 $43.50 1,020,698
2022-11-30 $42.62 $43.06 $42.20 $42.89 $42.89 1,049,751
2022-11-29 $42.31 $42.48 $42.13 $42.27 $42.27 463,467
2022-11-28 $42.91 $43.06 $42.52 $42.59 $42.59 389,115
2022-11-25 $42.76 $43.02 $42.72 $43.01 $43.01 372,511
2022-11-23 $42.45 $42.88 $42.44 $42.84 $42.84 813,975
2022-11-22 $42.23 $42.38 $42.15 $42.38 $42.38 425,773
2022-11-21 $42.00 $42.18 $41.92 $42.06 $42.06 598,204
2022-11-18 $42.17 $42.26 $42.02 $42.10 $42.10 470,716
2022-11-17 $41.60 $41.94 $41.55 $41.90 $41.90 1,369,278
2022-11-16 $42.43 $42.48 $42.03 $42.08 $42.08 2,368,017
2022-11-15 $42.75 $42.81 $42.07 $42.35 $42.35 1,255,008
2022-11-14 $42.70 $42.88 $42.48 $42.48 $42.48 814,528
2022-11-11 $42.63 $43.42 $42.52 $43.31 $43.31 1,373,064
2022-11-10 $41.52 $42.04 $41.30 $42.03 $42.03 1,888,472
2022-11-09 $40.01 $40.29 $39.86 $39.89 $39.89 1,022,422
2022-11-08 $39.59 $39.99 $39.54 $39.77 $39.77 779,302
2022-11-07 $39.35 $39.50 $39.17 $39.35 $39.35 647,331
2022-11-04 $38.99 $39.51 $38.86 $39.38 $39.38 733,089
2022-11-03 $37.92 $38.26 $37.91 $38.03 $38.03 750,607
2022-11-02 $39.15 $39.61 $38.64 $38.68 $38.68 926,444
2022-11-01 $39.63 $39.63 $38.87 $39.04 $39.04 792,575
2022-10-31 $39.00 $39.16 $38.94 $39.11 $39.11 1,052,879
2022-10-28 $38.82 $39.35 $38.81 $39.35 $39.35 366,541
2022-10-27 $39.33 $39.49 $38.95 $38.99 $38.99 635,675
2022-10-26 $39.27 $39.87 $39.26 $39.66 $39.66 530,319
2022-10-25 $38.84 $39.40 $38.83 $39.37 $39.37 628,845
2022-10-24 $38.38 $38.66 $38.16 $38.45 $38.45 932,316
2022-10-21 $37.28 $38.19 $37.24 $38.18 $38.18 1,251,363
2022-10-20 $37.74 $38.09 $37.59 $37.68 $37.68 435,449
2022-10-19 $38.06 $38.16 $37.58 $37.83 $37.83 611,768
2022-10-18 $38.84 $38.87 $38.38 $38.62 $38.62 762,232
2022-10-17 $38.10 $38.36 $38.09 $38.13 $38.13 1,118,926
2022-10-14 $37.73 $37.84 $37.00 $37.05 $37.05 1,601,380
2022-10-13 $36.11 $37.47 $36.02 $37.32 $37.32 3,363,838
2022-10-12 $36.95 $37.14 $36.85 $36.91 $36.91 846,898
2022-10-11 $37.10 $37.45 $36.81 $36.99 $36.99 1,176,764
2022-10-10 $37.36 $37.39 $37.04 $37.20 $37.20 974,179
2022-10-07 $37.90 $37.91 $37.41 $37.54 $37.54 827,117
2022-10-06 $38.30 $38.42 $37.96 $37.99 $37.99 768,232
2022-10-05 $38.73 $38.97 $38.45 $38.79 $38.79 780,706
2022-10-04 $38.78 $39.27 $38.77 $39.26 $39.26 1,290,047
2022-10-03 $37.55 $37.77 $37.41 $37.58 $37.58 1,181,835
2022-09-30 $37.71 $38.07 $37.41 $37.45 $37.45 1,367,320
2022-09-29 $37.51 $37.64 $37.14 $37.61 $37.61 1,314,443
2022-09-28 $37.33 $38.23 $37.27 $38.12 $38.12 1,547,888
2022-09-27 $37.41 $37.55 $36.85 $36.93 $36.93 1,298,937
2022-09-26 $37.09 $37.31 $36.74 $36.97 $36.97 1,454,482
2022-09-23 $37.97 $38.02 $37.38 $37.66 $37.66 1,121,032
2022-09-22 $38.57 $38.61 $38.10 $38.42 $38.42 871,436
2022-09-21 $39.38 $39.62 $38.88 $38.89 $38.89 994,697
2022-09-20 $39.56 $39.66 $39.25 $39.44 $39.44 622,106
2022-09-19 $39.67 $40.12 $39.67 $40.06 $40.06 537,941
2022-09-16 $40.24 $40.34 $39.87 $40.10 $40.10 846,608
2022-09-15 $40.70 $41.00 $40.54 $40.55 $40.55 980,051
2022-09-14 $40.76 $40.96 $40.54 $40.78 $40.78 1,592,378
2022-09-13 $41.54 $41.74 $40.98 $41.01 $41.01 770,323
2022-09-12 $42.07 $42.31 $42.04 $42.10 $42.10 548,702
2022-09-09 $41.43 $41.70 $41.37 $41.67 $41.67 538,379
2022-09-08 $40.04 $40.58 $39.97 $40.58 $40.58 674,705
2022-09-07 $39.92 $40.53 $39.91 $40.53 $40.53 546,390
2022-09-06 $40.41 $40.46 $39.96 $40.02 $40.02 651,335
2022-09-02 $40.36 $40.74 $39.91 $40.01 $40.01 897,620
2022-09-01 $40.02 $40.16 $39.59 $40.11 $40.11 1,087,848
2022-08-31 $40.92 $41.05 $40.61 $40.61 $40.61 1,103,952
2022-08-30 $41.33 $41.40 $40.84 $40.87 $40.87 580,059
2022-08-29 $41.29 $41.49 $41.21 $41.32 $41.32 752,947
2022-08-26 $42.27 $42.35 $41.25 $41.28 $41.28 1,060,163
2022-08-25 $41.92 $42.40 $41.84 $42.40 $42.40 384,940
2022-08-24 $41.68 $41.99 $41.65 $41.83 $41.83 424,568
2022-08-23 $41.67 $42.01 $41.57 $41.72 $41.72 918,093
2022-08-22 $42.43 $42.49 $42.01 $42.11 $42.11 679,098
2022-08-19 $42.98 $43.02 $42.69 $42.83 $42.83 513,300
2022-08-18 $43.16 $43.17 $42.95 $43.05 $43.05 392,038
2022-08-17 $43.04 $43.31 $42.87 $43.10 $43.10 794,812
2022-08-16 $43.04 $43.39 $43.03 $43.36 $43.36 572,798
2022-08-15 $43.82 $43.91 $43.72 $43.89 $43.89 438,082
2022-08-12 $43.75 $44.01 $43.64 $44.00 $44.00 983,583
2022-08-11 $43.97 $44.13 $43.73 $43.79 $43.79 652,739
2022-08-10 $43.72 $43.85 $43.62 $43.73 $43.73 456,673
2022-08-09 $43.19 $43.23 $42.90 $42.92 $42.92 489,901
2022-08-08 $43.27 $43.52 $42.99 $43.08 $43.08 734,407
2022-08-05 $42.80 $42.96 $42.59 $42.87 $42.87 524,605
2022-08-04 $43.10 $43.44 $43.10 $43.38 $43.38 600,274
2022-08-03 $42.92 $43.10 $42.74 $43.03 $43.03 912,394
2022-08-02 $43.07 $43.23 $42.78 $42.78 $42.78 1,059,143
2022-08-01 $43.50 $43.51 $43.26 $43.47 $43.47 1,457,691
2022-07-29 $43.19 $43.51 $43.08 $43.49 $43.49 1,322,235
2022-07-28 $42.71 $43.20 $42.59 $43.09 $43.09 892,030
2022-07-27 $42.46 $42.77 $42.17 $42.75 $42.75 1,338,975
2022-07-26 $42.46 $42.55 $42.27 $42.27 $42.27 595,865
2022-07-25 $42.49 $42.57 $42.38 $42.50 $42.50 462,740
2022-07-22 $42.50 $42.76 $42.14 $42.30 $42.30 655,489
2022-07-21 $41.85 $42.46 $41.77 $42.42 $42.42 805,590
2022-07-20 $42.07 $42.10 $41.65 $41.78 $41.78 893,757
2022-07-19 $42.10 $42.29 $42.04 $42.24 $42.24 1,004,637
2022-07-18 $41.67 $41.72 $41.02 $41.10 $41.10 981,249
2022-07-15 $40.81 $41.28 $40.71 $41.27 $41.27 1,118,675
2022-07-14 $40.27 $40.60 $40.04 $40.57 $40.57 1,792,765
2022-07-13 $40.65 $41.15 $40.60 $41.04 $41.04 901,429
2022-07-12 $41.09 $41.49 $41.09 $41.21 $41.21 1,160,334
2022-07-11 $41.12 $41.45 $41.03 $41.20 $41.20 928,604
2022-07-08 $41.23 $41.60 $41.12 $41.40 $41.40 917,694
2022-07-07 $41.29 $41.47 $41.26 $41.42 $41.42 867,137
2022-07-06 $41.07 $41.32 $40.95 $41.22 $41.22 957,019
2022-07-05 $40.67 $41.08 $40.55 $41.07 $41.07 1,034,551
2022-07-01 $41.02 $41.61 $40.95 $41.58 $41.58 1,048,696
2022-06-30 $41.00 $41.58 $40.88 $41.53 $41.53 1,350,499
2022-06-29 $41.42 $41.70 $41.32 $41.46 $41.46 929,246
2022-06-28 $41.70 $41.81 $41.09 $41.10 $41.10 1,112,730
2022-06-27 $41.64 $41.99 $41.52 $41.81 $41.81 1,672,500
2022-06-24 $41.28 $41.85 $41.26 $41.84 $41.84 1,372,617
2022-06-23 $40.06 $40.23 $39.84 $40.21 $40.21 978,130
2022-06-22 $39.76 $40.44 $39.76 $40.17 $40.17 1,307,368
2022-06-21 $40.00 $40.12 $39.81 $39.82 $39.82 1,141,912
2022-06-17 $39.81 $39.96 $39.29 $39.50 $39.50 1,132,894
2022-06-16 $39.59 $39.84 $39.47 $39.56 $39.56 2,305,655
2022-06-15 $39.72 $40.13 $39.20 $39.86 $39.86 1,995,303
2022-06-14 $39.90 $39.96 $39.04 $39.30 $39.30 1,610,791
2022-06-13 $40.20 $40.43 $39.91 $39.95 $39.95 2,264,037
2022-06-10 $41.18 $41.33 $40.91 $41.13 $41.13 1,375,046
2022-06-09 $42.87 $43.02 $42.02 $42.02 $42.02 1,365,213
2022-06-08 $43.95 $44.18 $43.73 $43.75 $42.88 700,801
2022-06-07 $44.21 $44.66 $44.17 $44.56 $43.67 1,069,346
2022-06-06 $45.43 $45.50 $44.66 $44.76 $43.87 951,450
2022-06-03 $45.17 $45.22 $44.86 $44.95 $44.05 757,793
2022-06-02 $45.11 $45.60 $44.89 $45.60 $44.69 1,087,991
2022-06-01 $45.45 $45.45 $44.53 $44.60 $43.71 1,153,076
2022-05-31 $45.53 $45.84 $45.39 $45.55 $44.64 1,047,375
2022-05-27 $45.52 $45.80 $45.48 $45.77 $44.85 957,967
2022-05-26 $44.95 $45.21 $44.88 $45.16 $44.26 1,359,941
2022-05-25 $44.65 $44.84 $44.41 $44.61 $43.72 1,363,678
2022-05-24 $44.81 $45.08 $44.72 $44.96 $44.06 1,559,277
2022-05-23 $44.21 $44.64 $44.18 $44.52 $43.63 943,573
2022-05-20 $43.76 $43.78 $43.20 $43.67 $42.80 1,310,735
2022-05-19 $43.25 $44.06 $43.25 $43.81 $42.93 1,469,665
2022-05-18 $43.91 $44.09 $43.63 $43.69 $42.82 1,192,596
2022-05-17 $44.54 $44.54 $44.23 $44.45 $43.56 1,110,021
2022-05-16 $43.69 $44.11 $43.61 $43.92 $43.04 1,275,809
2022-05-13 $43.43 $43.96 $43.39 $43.82 $42.94 1,365,059
2022-05-12 $42.91 $43.50 $42.73 $42.99 $42.13 2,815,809
2022-05-11 $43.45 $43.99 $43.11 $43.16 $42.30 2,412,268
2022-05-10 $44.01 $44.09 $43.44 $43.62 $42.75 2,228,306
2022-05-09 $43.74 $43.75 $43.00 $43.12 $42.26 2,616,499
2022-05-06 $44.68 $44.96 $44.38 $44.58 $43.69 1,942,118
2022-05-05 $45.81 $45.89 $44.98 $45.27 $44.36 2,024,688
2022-05-04 $45.76 $46.54 $45.23 $46.52 $45.59 2,335,716
2022-05-03 $46.15 $46.23 $45.88 $45.99 $45.07 1,443,061
2022-05-02 $46.20 $46.35 $45.65 $46.11 $45.19 1,966,717
2022-04-29 $47.10 $47.35 $46.33 $46.40 $45.47 1,811,020
2022-04-28 $46.67 $47.10 $46.43 $47.00 $46.06 1,665,499
2022-04-27 $46.43 $46.86 $46.27 $46.62 $45.69 1,660,529
2022-04-26 $47.38 $47.42 $46.18 $46.18 $45.26 1,676,734
2022-04-25 $47.61 $47.86 $47.18 $47.70 $46.75 1,721,235
2022-04-22 $48.27 $48.28 $47.67 $47.68 $46.73 1,452,994
2022-04-21 $48.78 $48.89 $47.83 $47.97 $47.01 1,779,149
2022-04-20 $48.59 $48.85 $48.53 $48.62 $47.65 1,721,587
2022-04-19 $48.51 $48.65 $48.42 $48.60 $47.63 1,486,786
2022-04-18 $49.26 $49.39 $48.97 $49.09 $48.11 1,050,290
2022-04-14 $49.64 $49.70 $49.21 $49.25 $48.27 1,128,004
2022-04-13 $49.32 $49.55 $49.27 $49.49 $48.50 1,087,857
2022-04-12 $49.78 $49.87 $49.23 $49.31 $48.32 1,532,381
2022-04-11 $49.95 $50.25 $49.86 $49.92 $48.92 1,161,435
2022-04-08 $49.42 $50.02 $49.37 $49.84 $48.84 970,120
2022-04-07 $49.42 $49.76 $49.23 $49.67 $48.68 1,231,190
2022-04-06 $48.96 $49.39 $48.83 $49.17 $48.19 1,468,168
2022-04-05 $49.74 $49.93 $49.53 $49.71 $48.72 1,053,861
2022-04-04 $49.51 $49.87 $49.51 $49.79 $48.79 2,355,800
2022-04-01 $49.26 $49.51 $49.11 $49.51 $48.52 808,713
2022-03-31 $49.52 $49.71 $49.06 $49.10 $48.12 1,149,566
2022-03-30 $49.58 $49.77 $49.50 $49.66 $48.67 786,033
2022-03-29 $49.67 $49.79 $49.28 $49.76 $48.77 906,181
2022-03-28 $48.71 $48.86 $48.53 $48.80 $47.82 728,167
2022-03-25 $48.78 $48.82 $48.45 $48.81 $47.83 722,660
2022-03-24 $48.59 $48.80 $48.50 $48.77 $47.79 926,288
2022-03-23 $48.42 $48.60 $48.31 $48.38 $47.41 1,093,833
2022-03-22 $48.77 $49.07 $48.74 $48.98 $48.00 1,131,242
2022-03-21 $48.85 $48.95 $48.50 $48.58 $47.61 1,160,295
2022-03-18 $48.05 $49.01 $48.04 $48.97 $47.99 1,122,317
2022-03-17 $47.43 $48.22 $47.42 $48.20 $47.24 2,439,455
2022-03-16 $47.03 $47.44 $46.43 $47.31 $46.36 2,051,524
2022-03-15 $46.15 $46.37 $45.83 $46.35 $45.42 1,207,708
2022-03-14 $46.03 $46.45 $45.80 $45.84 $44.92 1,266,983
2022-03-11 $46.10 $46.12 $45.16 $45.16 $44.26 3,668,183
2022-03-10 $45.72 $46.09 $45.41 $45.74 $44.83 1,761,070
2022-03-09 $45.68 $46.67 $45.45 $46.42 $45.49 2,879,906
2022-03-08 $44.49 $45.26 $43.86 $44.43 $43.54 4,585,821
2022-03-07 $45.18 $45.25 $44.01 $44.22 $43.34 3,411,295
2022-03-04 $45.83 $45.98 $45.47 $45.93 $45.01 3,175,109
2022-03-03 $47.69 $47.70 $46.88 $47.06 $46.12 4,015,421
2022-03-02 $47.49 $47.90 $47.40 $47.73 $46.78 1,290,607
2022-03-01 $48.10 $48.22 $47.28 $47.42 $46.47 2,658,999
2022-02-28 $48.08 $48.45 $47.75 $47.94 $46.98 2,923,761
2022-02-25 $47.62 $48.37 $47.57 $48.29 $47.32 3,043,318
2022-02-24 $46.37 $47.33 $46.08 $47.25 $46.31 4,102,520
2022-02-23 $48.70 $48.71 $47.75 $47.82 $46.86 3,210,992
2022-02-22 $47.87 $48.17 $47.64 $47.89 $46.93 2,590,980
2022-02-18 $48.49 $48.59 $48.16 $48.30 $47.33 2,192,625
2022-02-17 $48.76 $48.77 $48.35 $48.35 $47.38 2,406,007
2022-02-16 $48.81 $49.19 $48.77 $49.17 $48.19 1,406,736
2022-02-15 $48.77 $48.94 $48.67 $48.93 $47.95 1,470,872
2022-02-14 $48.26 $48.29 $47.95 $48.21 $47.25 2,633,330
2022-02-11 $49.09 $49.25 $48.46 $48.65 $47.68 5,742,897
2022-02-10 $48.94 $49.53 $48.88 $48.99 $48.01 1,734,654
2022-02-09 $49.77 $49.83 $49.58 $49.72 $48.73 1,567,368
2022-02-08 $48.67 $48.88 $48.54 $48.85 $47.87 1,571,532
2022-02-07 $48.88 $49.11 $48.79 $48.87 $47.89 2,367,936
2022-02-04 $48.81 $49.04 $48.57 $48.87 $47.89 3,208,416
2022-02-03 $49.36 $49.47 $48.96 $48.98 $48.00 1,988,480
2022-02-02 $49.95 $50.10 $49.86 $50.03 $49.03 2,197,325
2022-02-01 $49.89 $50.02 $49.54 $50.02 $49.02 2,246,500
2022-01-31 $48.66 $49.34 $48.66 $49.33 $48.34 2,182,331
2022-01-28 $48.02 $48.72 $47.80 $48.68 $47.71 2,585,076
2022-01-27 $48.41 $48.66 $48.12 $48.29 $47.32 3,298,510
2022-01-26 $49.07 $49.13 $48.13 $48.33 $47.36 4,615,995
2022-01-25 $48.46 $48.71 $48.05 $48.44 $47.47 3,242,886
2022-01-24 $48.71 $48.96 $47.71 $48.89 $47.91 5,283,938
2022-01-21 $50.38 $50.41 $49.84 $49.84 $48.84 3,001,681
2022-01-20 $50.82 $51.05 $50.35 $50.36 $49.35 1,833,060
2022-01-19 $50.79 $50.95 $50.64 $50.73 $49.72 1,832,321
2022-01-18 $50.89 $50.90 $50.61 $50.74 $49.73 3,493,250
2022-01-14 $51.16 $51.35 $50.86 $51.08 $50.06 2,127,947
2022-01-13 $51.71 $51.76 $51.25 $51.33 $50.30 2,540,987
2022-01-12 $51.45 $51.73 $51.41 $51.67 $50.64 2,091,954
2022-01-11 $50.98 $51.42 $50.89 $51.41 $50.38 1,861,701
2022-01-10 $50.85 $50.91 $50.49 $50.78 $49.76 2,692,176
2022-01-07 $51.81 $52.10 $51.69 $52.02 $50.98 1,731,709
2022-01-06 $52.08 $52.17 $51.73 $51.79 $50.75 1,931,281
2022-01-05 $52.71 $52.73 $52.15 $52.18 $51.14 1,562,204
2022-01-04 $52.81 $52.92 $52.62 $52.78 $51.72 1,293,713
2022-01-03 $52.92 $52.92 $52.58 $52.90 $51.84 1,655,600
2021-12-31 $52.79 $52.96 $52.65 $52.73 $51.68 1,214,310
2021-12-30 $52.91 $53.02 $52.68 $52.79 $51.73 1,274,448
2021-12-29 $52.83 $53.06 $52.78 $53.02 $51.96 882,504
2021-12-28 $52.85 $53.06 $52.77 $52.99 $51.93 865,167
2021-12-27 $52.35 $52.67 $52.32 $52.67 $51.62 898,414
2021-12-23 $51.86 $52.18 $51.84 $52.11 $51.07 1,283,558
2021-12-22 $51.21 $51.93 $51.21 $51.92 $50.88 1,126,026
2021-12-21 $51.25 $51.57 $51.13 $51.57 $50.54 1,041,907
2021-12-20 $51.09 $51.24 $51.01 $51.21 $50.19 1,781,895
2021-12-17 $51.44 $51.54 $51.21 $51.22 $50.20 2,089,606
2021-12-16 $51.87 $51.96 $51.70 $51.87 $50.83 3,527,089
2021-12-15 $50.70 $51.25 $50.54 $51.23 $50.21 2,118,188
2021-12-14 $50.78 $50.92 $50.28 $50.41 $49.40 1,874,448
2021-12-13 $51.21 $51.29 $50.87 $50.88 $49.86 2,093,464
2021-12-10 $51.15 $51.34 $51.13 $51.24 $50.22 1,002,735
2021-12-09 $51.05 $51.09 $50.93 $50.97 $49.95 1,143,024
2021-12-08 $51.19 $51.31 $51.03 $51.31 $50.28 2,055,538
2021-12-07 $50.29 $50.78 $50.29 $50.78 $49.76 1,032,096
2021-12-06 $50.03 $50.18 $49.93 $50.05 $49.05 1,667,054
2021-12-03 $49.99 $50.01 $49.36 $49.62 $48.63 2,211,759
2021-12-02 $49.25 $49.61 $49.24 $49.50 $48.51 2,532,363
2021-12-01 $49.63 $49.93 $48.95 $48.97 $47.99 3,083,015
2021-11-30 $49.73 $49.84 $49.02 $49.38 $48.39 4,012,196
2021-11-29 $49.53 $49.66 $49.34 $49.52 $48.53 1,356,179
2021-11-26 $49.61 $49.70 $49.23 $49.33 $48.34 1,743,743
2021-11-24 $49.27 $49.66 $49.26 $49.62 $48.63 1,042,403
2021-11-23 $49.78 $49.93 $49.53 $49.67 $48.68 1,010,477
2021-11-22 $50.54 $50.61 $50.12 $50.13 $49.13 1,008,803
2021-11-19 $50.97 $51.03 $50.60 $50.64 $49.63 854,982
2021-11-18 $50.92 $51.06 $50.83 $51.03 $50.01 1,432,797
2021-11-17 $50.79 $51.02 $50.77 $50.97 $49.95 1,694,388
2021-11-16 $50.80 $50.89 $50.64 $50.65 $49.64 1,578,066
2021-11-15 $51.13 $51.17 $50.80 $50.83 $49.81 1,081,195
2021-11-12 $50.95 $51.19 $50.86 $51.07 $50.05 1,105,594
2021-11-11 $50.81 $50.86 $50.69 $50.75 $49.74 449,876
2021-11-10 $51.07 $51.10 $50.64 $50.64 $49.63 1,169,961
2021-11-09 $51.14 $51.20 $50.95 $51.20 $50.18 1,890,181
2021-11-08 $50.95 $51.01 $50.82 $50.88 $49.86 1,143,972
2021-11-05 $50.85 $50.92 $50.72 $50.91 $49.89 1,044,187
2021-11-04 $51.14 $51.25 $51.07 $51.24 $50.22 1,156,554
2021-11-03 $50.79 $51.19 $50.65 $51.13 $50.11 2,072,777
2021-11-02 $50.42 $50.57 $50.38 $50.54 $49.53 1,133,575
2021-11-01 $50.15 $50.50 $50.10 $50.50 $49.49 1,027,174
2021-10-29 $49.76 $49.92 $49.58 $49.83 $48.83 1,034,325
2021-10-28 $49.75 $50.06 $49.69 $50.05 $49.05 944,466
2021-10-27 $49.65 $49.69 $49.36 $49.36 $48.37 1,524,593
2021-10-26 $49.31 $49.49 $49.28 $49.44 $48.45 1,675,816
2021-10-25 $49.14 $49.21 $48.97 $49.12 $48.14 1,432,017
2021-10-22 $49.26 $49.53 $49.24 $49.53 $48.54 1,810,981
2021-10-21 $49.06 $49.28 $48.99 $49.26 $48.28 1,379,777
2021-10-20 $48.95 $49.07 $48.91 $49.04 $48.06 704,098
2021-10-19 $48.43 $48.63 $48.41 $48.52 $47.55 1,630,927
2021-10-18 $48.46 $48.64 $48.39 $48.62 $47.65 1,294,648
2021-10-15 $48.39 $48.65 $48.39 $48.65 $47.68 1,540,611
2021-10-14 $48.31 $48.43 $48.26 $48.42 $47.45 1,182,181
2021-10-13 $47.73 $48.05 $47.72 $48.01 $47.05 1,376,714
2021-10-12 $47.41 $47.47 $47.25 $47.30 $46.35 1,048,328
2021-10-11 $47.42 $47.62 $47.30 $47.31 $46.36 870,845
2021-10-08 $47.47 $47.65 $47.36 $47.63 $46.68 1,876,251
2021-10-07 $47.40 $47.63 $47.34 $47.39 $46.44 2,144,659
2021-10-06 $46.51 $47.01 $46.46 $46.98 $46.04 1,441,741
2021-10-05 $46.82 $47.02 $46.77 $46.84 $45.90 1,064,515
2021-10-04 $47.15 $47.24 $46.90 $46.97 $46.03 1,664,989
2021-10-01 $46.86 $47.06 $46.66 $46.98 $46.04 2,689,500
2021-09-30 $46.83 $46.92 $46.56 $46.58 $45.65 1,974,168
2021-09-29 $46.94 $47.00 $46.68 $46.78 $45.84 1,552,227
2021-09-28 $46.81 $46.81 $46.43 $46.62 $45.69 2,641,324
2021-09-27 $47.61 $47.79 $47.51 $47.69 $46.74 963,797
2021-09-24 $48.23 $48.43 $48.10 $48.15 $47.19 1,350,877
2021-09-23 $48.79 $49.02 $48.77 $48.80 $47.82 1,121,515
2021-09-22 $48.45 $48.65 $48.29 $48.35 $47.38 1,449,639
2021-09-21 $48.27 $48.42 $48.20 $48.23 $47.27 1,705,155
2021-09-20 $47.50 $47.86 $47.41 $47.73 $46.78 1,751,921
2021-09-17 $48.91 $48.97 $48.36 $48.40 $47.43 2,128,549
2021-09-16 $49.24 $49.28 $49.05 $49.23 $48.25 1,050,382
2021-09-15 $49.35 $49.38 $49.07 $49.29 $48.30 1,432,430
2021-09-14 $49.60 $49.69 $49.46 $49.49 $48.50 1,769,588
2021-09-13 $49.65 $49.67 $49.25 $49.43 $48.44 1,342,294
2021-09-10 $49.84 $49.84 $49.39 $49.39 $48.40 1,402,443
2021-09-09 $49.82 $49.96 $49.59 $49.65 $48.66 4,518,523
2021-09-08 $49.85 $49.95 $49.64 $49.72 $48.73 3,146,612
2021-09-07 $50.71 $50.73 $50.32 $50.37 $49.36 932,710
2021-09-03 $50.67 $50.81 $50.52 $50.74 $49.73 657,636
2021-09-02 $51.02 $51.04 $50.84 $50.94 $49.92 756,559
2021-09-01 $50.88 $51.08 $50.85 $50.98 $49.96 823,653
2021-08-31 $51.13 $51.13 $50.73 $50.84 $49.82 1,031,775
2021-08-30 $50.86 $51.01 $50.83 $50.99 $49.97 837,695
2021-08-27 $50.72 $51.24 $50.71 $51.16 $50.14 1,757,643
2021-08-26 $50.60 $50.70 $50.50 $50.57 $49.56 1,518,822
2021-08-25 $50.58 $50.75 $50.49 $50.67 $49.66 537,556
2021-08-24 $51.01 $51.07 $50.92 $50.96 $49.94 1,568,389
2021-08-23 $51.00 $51.18 $50.91 $51.07 $50.05 807,248
2021-08-20 $50.60 $50.85 $50.57 $50.82 $49.80 873,723
2021-08-19 $50.37 $50.76 $50.33 $50.63 $49.62 1,250,498
2021-08-18 $51.27 $51.28 $50.93 $50.95 $49.93 695,227
2021-08-17 $51.11 $51.20 $50.94 $51.10 $50.08 2,393,617
2021-08-16 $50.93 $51.16 $50.83 $51.15 $50.13 963,070
2021-08-13 $50.73 $51.04 $50.69 $51.04 $50.02 1,171,870
2021-08-12 $50.40 $50.54 $50.34 $50.53 $49.52 507,018
2021-08-11 $50.45 $50.48 $50.32 $50.39 $49.38 307,862
2021-08-10 $50.25 $50.28 $50.13 $50.26 $49.26 852,418
2021-08-09 $50.29 $50.33 $50.12 $50.14 $49.14 896,843
2021-08-06 $50.24 $50.28 $49.99 $50.12 $49.12 1,424,091
2021-08-05 $50.51 $50.60 $50.49 $50.57 $49.56 378,903
2021-08-04 $50.79 $50.81 $50.43 $50.45 $49.44 511,680
2021-08-03 $50.57 $50.68 $50.45 $50.68 $49.67 617,617
2021-08-02 $50.43 $50.58 $50.31 $50.44 $49.43 962,618
2021-07-30 $50.28 $50.34 $50.16 $50.24 $49.24 1,175,344
2021-07-29 $50.03 $50.13 $49.99 $50.03 $49.03 1,273,005
2021-07-28 $49.40 $49.79 $49.36 $49.76 $48.77 650,139
2021-07-27 $49.47 $49.60 $49.36 $49.56 $48.57 845,417
2021-07-26 $49.45 $49.58 $49.40 $49.55 $48.56 506,260
2021-07-23 $49.52 $49.64 $49.44 $49.59 $48.60 696,929
2021-07-22 $49.14 $49.16 $48.99 $49.08 $48.10 566,716
2021-07-21 $49.05 $49.43 $48.99 $49.39 $48.40 716,455
2021-07-20 $48.64 $48.91 $48.59 $48.83 $47.85 1,122,076
2021-07-19 $48.62 $48.72 $48.43 $48.62 $47.65 1,148,303
2021-07-16 $49.20 $49.25 $48.97 $49.12 $48.14 821,409
2021-07-15 $49.19 $49.28 $49.04 $49.17 $48.19 811,346
2021-07-14 $49.29 $49.55 $49.25 $49.50 $48.51 569,224
2021-07-13 $49.38 $49.53 $49.36 $49.44 $48.45 614,412
2021-07-12 $49.54 $49.64 $49.53 $49.63 $48.64 1,151,670
2021-07-09 $49.04 $49.31 $49.02 $49.28 $48.29 2,801,234
2021-07-08 $48.91 $49.15 $48.79 $49.08 $48.10 1,564,169
2021-07-07 $48.94 $49.20 $48.88 $49.14 $48.16 912,225
2021-07-06 $48.93 $48.94 $48.60 $48.77 $47.79 392,962
2021-07-02 $48.69 $48.96 $48.60 $48.96 $47.98 517,876
2021-07-01 $48.67 $48.84 $48.60 $48.78 $47.80 746,304
2021-06-30 $48.68 $48.83 $48.48 $48.63 $47.66 1,420,986
2021-06-29 $49.15 $49.20 $49.09 $49.17 $48.19 506,111
2021-06-28 $49.16 $49.20 $49.05 $49.13 $48.15 537,452
2021-06-25 $49.31 $49.33 $49.17 $49.32 $48.33 522,754
2021-06-24 $49.10 $49.24 $49.09 $49.16 $48.18 573,848
2021-06-23 $49.13 $49.13 $48.69 $48.73 $47.76 720,945
2021-06-22 $48.93 $49.11 $48.87 $49.04 $48.06 949,141
2021-06-21 $48.73 $49.20 $48.69 $49.18 $48.20 695,851
2021-06-18 $48.72 $48.81 $48.53 $48.61 $47.64 1,279,732
2021-06-17 $49.17 $49.28 $48.96 $49.18 $48.20 734,971
2021-06-16 $50.03 $50.09 $49.53 $49.59 $48.60 1,240,847
2021-06-15 $49.99 $50.00 $49.84 $49.97 $48.97 737,704
2021-06-14 $49.62 $49.75 $49.51 $49.73 $48.74 770,844
2021-06-11 $49.64 $49.67 $49.47 $49.64 $48.65 815,906
2021-06-10 $49.41 $49.63 $49.41 $49.60 $48.61 1,383,951
2021-06-09 $50.34 $50.50 $50.29 $50.36 $48.46 1,456,503
2021-06-08 $50.09 $50.12 $49.90 $49.93 $48.05 1,118,655
2021-06-07 $49.65 $49.88 $49.57 $49.81 $47.93 1,029,846
2021-06-04 $49.39 $49.53 $49.33 $49.48 $47.61 724,026
2021-06-03 $48.91 $48.97 $48.82 $48.93 $47.08 370,022
2021-06-02 $49.06 $49.20 $49.01 $49.09 $47.24 485,925
2021-06-01 $49.23 $49.25 $48.98 $49.05 $47.20 980,711
2021-05-28 $48.69 $48.92 $48.67 $48.73 $46.89 926,792
2021-05-27 $48.58 $48.67 $48.48 $48.64 $46.80 991,537
2021-05-26 $48.58 $48.71 $48.54 $48.63 $46.79 569,060
2021-05-25 $48.53 $48.58 $48.37 $48.52 $46.69 629,817
2021-05-24 $48.14 $48.29 $48.11 $48.20 $46.38 936,624
2021-05-21 $47.96 $48.08 $47.84 $48.02 $46.21 1,108,740
2021-05-20 $47.41 $47.80 $47.37 $47.72 $45.92 1,535,573
2021-05-19 $46.97 $47.23 $46.79 $47.08 $45.30 1,304,237
2021-05-18 $47.63 $47.66 $47.48 $47.50 $45.71 1,716,411
2021-05-17 $47.31 $47.39 $47.18 $47.30 $45.51 1,140,110
2021-05-14 $46.98 $47.25 $46.94 $47.19 $45.41 1,297,026
2021-05-13 $46.39 $46.81 $46.39 $46.67 $44.91 2,402,430
2021-05-12 $46.44 $46.65 $46.07 $46.12 $44.38 1,215,089
2021-05-11 $46.46 $46.66 $46.38 $46.59 $44.83 1,208,052
2021-05-10 $47.34 $47.40 $47.03 $47.05 $45.27 1,279,167
2021-05-07 $47.13 $47.58 $47.08 $47.58 $45.78 1,908,221
2021-05-06 $46.80 $47.05 $46.68 $47.01 $45.24 1,367,897
2021-05-05 $46.55 $46.74 $46.43 $46.64 $44.88 683,700
2021-05-04 $46.22 $46.33 $45.91 $46.06 $44.32 1,356,658
2021-05-03 $46.65 $46.83 $46.59 $46.75 $44.99 1,117,224
2021-04-30 $46.68 $46.75 $46.14 $46.29 $44.54 912,961
2021-04-29 $46.87 $46.88 $46.52 $46.81 $45.04 821,332
2021-04-28 $46.49 $46.79 $46.46 $46.71 $44.95 1,399,998
2021-04-27 $46.58 $46.65 $46.47 $46.58 $44.82 590,054
2021-04-26 $46.81 $46.89 $46.74 $46.79 $45.02 365,122
2021-04-23 $46.70 $47.12 $46.65 $47.02 $45.25 761,197
2021-04-22 $46.88 $46.88 $46.57 $46.69 $44.93 1,196,910
2021-04-21 $46.38 $46.81 $46.34 $46.77 $45.00 1,314,082
2021-04-20 $46.62 $46.63 $46.34 $46.45 $44.70 722,304
2021-04-19 $46.88 $46.89 $46.68 $46.85 $45.08 771,664
2021-04-16 $46.35 $46.82 $46.30 $46.79 $45.02 660,827
2021-04-15 $46.10 $46.33 $46.10 $46.30 $44.55 1,273,778
2021-04-14 $46.05 $46.08 $45.81 $45.86 $44.13 3,366,709
2021-04-13 $45.86 $46.04 $45.79 $46.04 $44.30 493,255
2021-04-12 $46.01 $46.06 $45.92 $45.97 $44.23 3,139,151
2021-04-09 $45.99 $46.24 $45.95 $46.22 $44.48 814,656
2021-04-08 $45.80 $46.08 $45.74 $46.00 $44.26 2,109,175
2021-04-07 $45.48 $45.56 $45.35 $45.43 $43.72 796,902
2021-04-06 $45.30 $45.45 $45.29 $45.36 $43.65 548,310
2021-04-05 $45.33 $45.77 $45.28 $45.71 $43.98 743,821
2021-04-01 $44.49 $44.96 $44.46 $44.95 $43.25 1,109,335
2021-03-31 $44.47 $44.53 $44.18 $44.21 $42.54 1,461,946
2021-03-30 $44.56 $44.65 $44.46 $44.62 $42.94 486,939
2021-03-29 $44.58 $44.75 $44.56 $44.66 $42.97 810,527
2021-03-26 $44.52 $44.83 $44.47 $44.78 $43.09 842,315
2021-03-25 $44.63 $44.65 $44.38 $44.61 $42.93 455,555
2021-03-24 $44.50 $44.63 $44.41 $44.43 $42.75 635,126
2021-03-23 $44.78 $44.89 $44.54 $44.60 $42.92 452,465
2021-03-22 $44.64 $45.08 $44.61 $44.94 $43.24 574,911
2021-03-19 $44.21 $44.45 $44.10 $44.36 $42.69 1,022,053
2021-03-18 $44.24 $44.61 $44.03 $44.03 $42.37 3,150,807
2021-03-17 $44.09 $44.52 $43.98 $44.49 $42.81 2,890,383
2021-03-16 $44.33 $44.44 $44.28 $44.40 $42.72 512,692
2021-03-15 $43.97 $44.20 $43.82 $44.19 $42.52 457,157
2021-03-12 $43.72 $43.96 $43.66 $43.95 $42.29 607,425
2021-03-11 $44.14 $44.29 $44.00 $44.20 $42.53 755,828
2021-03-10 $44.16 $44.16 $43.86 $43.93 $42.27 461,583
2021-03-09 $43.62 $43.93 $43.60 $43.82 $42.17 664,912
2021-03-08 $43.21 $43.43 $43.04 $43.05 $41.43 1,521,910
2021-03-05 $43.15 $43.39 $42.59 $43.29 $41.66 1,573,841
2021-03-04 $43.54 $43.64 $42.81 $43.03 $41.41 1,137,556
2021-03-03 $43.67 $43.78 $43.41 $43.51 $41.87 475,058
2021-03-02 $44.00 $44.18 $43.97 $44.05 $42.39 897,453
2021-03-01 $43.50 $43.80 $43.46 $43.77 $42.12 1,131,388
2021-02-26 $43.67 $43.67 $43.07 $43.23 $41.60 1,747,343
2021-02-25 $44.14 $44.20 $43.43 $43.45 $41.81 1,009,332
2021-02-24 $43.90 $44.23 $43.76 $44.09 $42.43 843,173
2021-02-23 $43.91 $44.00 $43.60 $43.86 $42.20 890,169
2021-02-22 $44.56 $44.69 $44.45 $44.45 $42.77 726,501
2021-02-19 $44.83 $44.83 $44.52 $44.57 $42.89 634,253
2021-02-18 $44.73 $44.80 $44.50 $44.76 $43.07 586,766
2021-02-17 $44.88 $44.93 $44.62 $44.84 $43.15 672,208
2021-02-16 $45.57 $45.61 $45.36 $45.48 $43.76 672,912
2021-02-12 $45.13 $45.38 $45.12 $45.36 $43.65 311,485
2021-02-11 $45.25 $45.39 $45.17 $45.38 $43.67 906,396
2021-02-10 $45.38 $45.43 $44.93 $45.12 $43.42 749,964
2021-02-09 $44.83 $45.12 $44.82 $45.10 $43.40 903,124
2021-02-08 $44.70 $44.75 $44.43 $44.51 $42.83 669,997
2021-02-05 $44.45 $44.50 $44.32 $44.47 $42.79 936,269
2021-02-04 $44.46 $44.66 $44.35 $44.66 $42.97 1,245,970
2021-02-03 $44.70 $44.70 $44.45 $44.63 $42.95 818,181
2021-02-02 $44.67 $44.81 $44.59 $44.79 $43.10 838,683
2021-02-01 $44.51 $44.56 $44.35 $44.45 $42.77 1,269,386
2021-01-29 $44.42 $44.49 $43.79 $44.03 $42.37 1,643,089
2021-01-28 $45.28 $45.56 $45.23 $45.23 $43.52 1,333,244
2021-01-27 $45.32 $45.53 $44.98 $45.13 $43.43 1,827,329
2021-01-26 $45.75 $45.83 $45.60 $45.79 $44.06 597,337
2021-01-25 $45.52 $45.71 $45.28 $45.67 $43.95 1,086,066
2021-01-22 $45.60 $45.76 $45.54 $45.69 $43.97 623,240
2021-01-21 $45.69 $45.75 $45.49 $45.71 $43.98 864,128
2021-01-20 $45.44 $45.58 $45.35 $45.54 $43.82 420,304
2021-01-19 $45.44 $45.44 $45.11 $45.29 $43.58 542,477
2021-01-15 $45.18 $45.35 $45.01 $45.12 $43.42 812,446
2021-01-14 $45.24 $45.45 $45.24 $45.34 $43.63 371,763
2021-01-13 $45.35 $45.47 $45.26 $45.32 $43.61 477,627
2021-01-12 $45.17 $45.49 $45.09 $45.46 $43.74 867,309
2021-01-11 $45.05 $45.33 $45.05 $45.22 $43.51 593,932
2021-01-08 $45.36 $45.47 $45.08 $45.46 $43.74 782,548
2021-01-07 $45.37 $45.45 $45.20 $45.32 $43.61 1,057,713
2021-01-06 $45.16 $45.54 $45.16 $45.30 $43.59 1,214,726
2021-01-05 $45.24 $45.59 $45.12 $45.50 $43.78 1,396,903
2021-01-04 $45.53 $45.58 $44.97 $45.17 $43.47 1,075,793
2020-12-31 $45.13 $45.13 $44.55 $44.68 $42.99 615,187
2020-12-30 $44.99 $45.25 $44.99 $45.05 $43.35 627,814
2020-12-29 $44.86 $45.02 $44.78 $44.90 $43.21 521,069
2020-12-28 $44.36 $44.49 $44.33 $44.42 $42.74 457,937
2020-12-24 $43.67 $43.75 $43.59 $43.73 $42.08 271,213
2020-12-23 $43.75 $43.83 $43.58 $43.79 $42.14 626,065
2020-12-22 $43.72 $43.73 $43.56 $43.59 $41.94 795,291
2020-12-21 $43.33 $43.71 $43.02 $43.69 $42.04 902,916
2020-12-18 $44.37 $44.37 $44.20 $44.31 $42.64 563,058
2020-12-17 $44.45 $44.48 $44.26 $44.29 $42.62 1,029,993
2020-12-16 $43.74 $43.93 $43.68 $43.85 $42.19 502,900
2020-12-15 $43.39 $43.66 $43.28 $43.65 $42.00 470,626
2020-12-14 $43.42 $43.57 $43.26 $43.29 $41.66 626,332
2020-12-11 $43.47 $43.60 $43.29 $43.53 $41.87 501,000
2020-12-10 $43.52 $43.76 $43.41 $43.49 $41.83 973,255
2020-12-09 $43.71 $43.72 $43.36 $43.56 $41.89 1,617,626
2020-12-08 $43.04 $43.45 $43.04 $43.44 $41.78 770,397
2020-12-07 $43.27 $43.38 $43.17 $43.21 $41.56 703,131
2020-12-04 $43.19 $43.32 $43.15 $43.25 $41.60 865,621
2020-12-03 $43.14 $43.23 $42.95 $43.01 $41.37 793,815
2020-12-02 $43.18 $43.34 $43.15 $43.19 $41.54 976,872
2020-12-01 $42.84 $43.26 $42.84 $43.23 $41.58 2,962,267
2020-11-30 $43.33 $43.40 $42.51 $42.53 $40.90 1,326,099
2020-11-27 $42.87 $43.13 $42.86 $43.07 $41.42 619,101
2020-11-25 $42.79 $42.93 $42.73 $42.88 $41.24 802,687
2020-11-24 $42.53 $42.84 $42.52 $42.84 $41.20 1,030,195
2020-11-23 $42.81 $42.82 $42.42 $42.55 $40.92 544,883
2020-11-20 $42.70 $42.91 $42.65 $42.86 $41.22 744,005
2020-11-19 $42.74 $42.96 $42.62 $42.94 $41.30 835,761
2020-11-18 $43.08 $43.14 $42.74 $42.76 $41.12 732,717
2020-11-17 $43.18 $43.21 $43.00 $43.09 $41.44 777,584
2020-11-16 $42.96 $43.10 $42.91 $43.07 $41.42 715,326
2020-11-13 $42.63 $42.83 $42.59 $42.82 $41.18 872,004
2020-11-12 $42.65 $42.72 $42.28 $42.31 $40.69 1,299,986
2020-11-11 $42.63 $42.68 $42.40 $42.56 $40.93 1,976,265
2020-11-10 $42.15 $42.24 $41.92 $42.01 $40.40 4,487,145
2020-11-09 $42.82 $42.82 $42.10 $42.11 $40.50 2,454,127
2020-11-06 $42.55 $42.71 $42.45 $42.52 $40.89 928,445
2020-11-05 $42.20 $42.34 $42.05 $42.21 $40.60 1,539,047
2020-11-04 $41.26 $42.08 $41.19 $41.65 $40.06 1,530,864
2020-11-03 $40.45 $40.95 $40.38 $40.78 $39.22 1,445,938
2020-11-02 $39.50 $39.64 $39.35 $39.61 $38.10 1,313,937
2020-10-30 $38.90 $38.97 $38.63 $38.93 $37.44 2,038,710
2020-10-29 $39.01 $39.26 $38.79 $39.06 $37.57 1,094,750
2020-10-28 $39.37 $39.50 $39.06 $39.14 $37.64 1,738,134
2020-10-27 $40.79 $40.83 $40.45 $40.52 $38.97 898,965
2020-10-26 $41.02 $41.06 $40.70 $40.95 $39.38 1,750,225
2020-10-23 $41.40 $41.45 $41.16 $41.44 $39.86 730,596
2020-10-22 $41.09 $41.28 $40.90 $41.19 $39.61 1,561,738
2020-10-21 $41.49 $41.60 $41.10 $41.13 $39.56 860,586
2020-10-20 $41.79 $41.91 $41.63 $41.67 $40.08 575,520
2020-10-19 $41.75 $41.78 $41.24 $41.31 $39.73 773,354
2020-10-16 $41.38 $41.71 $41.37 $41.42 $39.84 1,598,899
2020-10-15 $40.95 $41.19 $40.92 $41.18 $39.61 452,039
2020-10-14 $42.03 $42.05 $41.73 $41.75 $40.15 664,188
2020-10-13 $42.24 $42.24 $41.99 $42.04 $40.43 729,109
2020-10-12 $42.38 $42.60 $42.33 $42.56 $40.93 864,749
2020-10-09 $42.04 $42.25 $41.98 $42.24 $40.62 776,871
2020-10-08 $41.60 $41.73 $41.55 $41.72 $40.12 562,019
2020-10-07 $41.40 $41.46 $41.25 $41.41 $39.83 772,592
2020-10-06 $41.73 $41.74 $41.15 $41.25 $39.67 1,093,179
2020-10-05 $41.75 $41.98 $41.74 $41.98 $40.37 411,831
2020-10-02 $41.09 $41.57 $41.09 $41.48 $39.89 830,517
2020-10-01 $41.54 $41.54 $41.26 $41.39 $39.81 751,627
2020-09-30 $41.25 $41.49 $40.96 $41.07 $39.50 708,678
2020-09-29 $41.27 $41.40 $41.09 $41.22 $39.64 563,099
2020-09-28 $41.17 $41.34 $41.10 $41.28 $39.70 737,711
2020-09-25 $40.55 $41.04 $40.46 $40.99 $39.42 868,730
2020-09-24 $40.81 $41.03 $40.53 $40.76 $39.20 650,498
2020-09-23 $41.60 $41.61 $40.92 $40.94 $39.37 753,759
2020-09-22 $41.72 $41.76 $41.33 $41.73 $40.13 1,048,843
2020-09-21 $41.86 $41.95 $41.44 $41.92 $40.32 1,745,219
2020-09-18 $42.83 $42.88 $42.49 $42.67 $41.04 1,053,756
2020-09-17 $42.54 $42.83 $42.54 $42.81 $41.17 1,037,132
2020-09-16 $43.00 $43.03 $42.62 $42.68 $41.05 897,458
2020-09-15 $42.92 $42.96 $42.62 $42.71 $41.08 571,192
2020-09-14 $42.52 $42.69 $42.43 $42.43 $40.81 610,688
2020-09-11 $42.46 $42.58 $42.13 $42.25 $40.63 761,814
2020-09-10 $42.51 $42.56 $41.77 $41.77 $40.17 1,378,340
2020-09-09 $41.96 $42.21 $41.93 $42.09 $40.48 947,775
2020-09-08 $41.04 $41.45 $40.85 $41.14 $39.57 1,693,745
2020-09-04 $41.70 $41.76 $40.81 $41.56 $39.97 1,089,599
2020-09-03 $42.46 $42.46 $41.31 $41.46 $39.87 1,171,159
2020-09-02 $42.22 $42.58 $42.17 $42.55 $40.92 834,870
2020-09-01 $41.75 $41.82 $41.56 $41.82 $40.22 745,630
2020-08-31 $41.88 $42.13 $41.69 $41.73 $40.13 676,448
2020-08-28 $41.80 $41.91 $41.64 $41.87 $40.27 852,889
2020-08-27 $42.30 $42.33 $41.69 $41.81 $40.21 545,972
2020-08-26 $42.03 $42.25 $42.01 $42.19 $40.58 581,348
2020-08-25 $42.17 $42.19 $41.70 $41.95 $40.35 716,435
2020-08-24 $42.12 $42.12 $41.88 $41.99 $40.38 442,909
2020-08-21 $41.44 $41.71 $41.40 $41.71 $40.11 436,446
2020-08-20 $41.60 $41.95 $41.56 $41.94 $40.34 685,780
2020-08-19 $42.06 $42.12 $41.69 $41.76 $40.16 582,456
2020-08-18 $42.03 $42.09 $41.70 $41.86 $40.26 1,144,205
2020-08-17 $41.76 $41.96 $41.76 $41.95 $40.35 415,945
2020-08-14 $41.48 $41.58 $41.41 $41.50 $39.91 592,012
2020-08-13 $41.85 $41.92 $41.61 $41.77 $40.17 1,193,975
2020-08-12 $41.68 $41.92 $41.62 $41.77 $40.17 1,221,291
2020-08-11 $41.26 $41.33 $40.74 $40.76 $39.20 1,134,798
2020-08-10 $40.99 $41.05 $40.83 $41.03 $39.46 447,537
2020-08-07 $40.98 $41.11 $40.90 $41.10 $39.53 469,398
2020-08-06 $41.07 $41.26 $40.86 $41.23 $39.65 632,707
2020-08-05 $41.36 $41.47 $41.12 $41.21 $39.63 773,227
2020-08-04 $40.88 $41.22 $40.81 $41.22 $39.64 982,443
2020-08-03 $41.04 $41.24 $40.94 $41.17 $39.60 895,196
2020-07-31 $41.24 $41.29 $40.26 $40.53 $38.98 972,047
2020-07-30 $41.05 $41.42 $40.74 $41.42 $39.84 1,285,522
2020-07-29 $41.45 $41.85 $41.40 $41.81 $40.21 843,462
2020-07-28 $41.43 $41.54 $41.28 $41.30 $39.72 483,554
2020-07-27 $41.24 $41.47 $41.20 $41.44 $39.86 551,526
2020-07-24 $40.90 $41.00 $40.78 $40.91 $39.35 507,851
2020-07-23 $41.56 $41.58 $41.15 $41.22 $39.64 561,592
2020-07-22 $41.45 $41.70 $41.39 $41.68 $40.09 720,433
2020-07-21 $41.18 $41.26 $41.02 $41.07 $39.50 791,233
2020-07-20 $41.09 $41.23 $40.96 $41.22 $39.64 502,492
2020-07-17 $40.84 $40.96 $40.80 $40.92 $39.35 194,488
2020-07-16 $40.53 $40.79 $40.53 $40.72 $39.16 434,435
2020-07-15 $40.85 $41.07 $40.67 $40.73 $39.17 1,046,353
2020-07-14 $39.97 $40.53 $39.97 $40.47 $38.92 1,445,861
2020-07-13 $40.25 $40.42 $39.83 $39.88 $38.35 949,212
2020-07-10 $40.06 $40.27 $39.90 $40.21 $38.67 1,886,311
2020-07-09 $40.27 $40.27 $39.64 $39.84 $38.32 737,967
2020-07-08 $39.81 $40.14 $39.79 $40.14 $38.60 665,931
2020-07-07 $39.87 $39.95 $39.59 $39.64 $38.12 359,288
2020-07-06 $39.98 $40.08 $39.89 $40.08 $38.55 616,067
2020-07-02 $39.49 $39.66 $39.41 $39.50 $37.99 652,170
2020-07-01 $39.20 $39.42 $39.09 $39.37 $37.86 835,046
2020-06-30 $38.76 $39.11 $38.76 $38.96 $37.47 1,328,524
2020-06-29 $38.93 $38.96 $38.74 $38.87 $37.38 1,139,887
2020-06-26 $39.19 $39.20 $38.65 $38.72 $37.24 1,106,852
2020-06-25 $38.64 $39.24 $38.49 $39.23 $37.73 934,616
2020-06-24 $39.21 $39.26 $38.55 $38.63 $37.15 909,513
2020-06-23 $39.69 $39.73 $39.43 $39.45 $37.94 859,419
2020-06-22 $39.33 $39.49 $39.19 $39.42 $37.91 642,941
2020-06-19 $39.64 $39.64 $39.05 $39.17 $37.67 916,858
2020-06-18 $39.17 $39.32 $39.04 $39.19 $37.69 592,578
2020-06-17 $39.35 $39.39 $39.11 $39.28 $37.78 855,747
2020-06-16 $38.86 $38.91 $38.33 $38.75 $37.27 2,139,792
2020-06-15 $37.78 $38.52 $37.67 $38.36 $36.89 1,130,333
2020-06-12 $38.98 $39.04 $38.17 $38.61 $36.54 1,390,130
2020-06-11 $39.30 $39.43 $38.17 $38.25 $36.20 2,669,476
2020-06-10 $40.13 $40.24 $39.78 $39.81 $37.67 734,565
2020-06-09 $39.66 $40.04 $39.66 $39.87 $37.73 704,964
2020-06-08 $39.48 $39.79 $39.38 $39.79 $37.66 730,652
2020-06-05 $39.36 $39.55 $39.17 $39.32 $37.21 1,821,357
2020-06-04 $39.28 $39.52 $39.21 $39.37 $37.26 709,899
2020-06-03 $39.21 $39.72 $39.06 $39.62 $37.50 1,192,171
2020-06-02 $38.68 $38.96 $38.61 $38.96 $36.87 873,633
2020-06-01 $38.43 $38.86 $38.43 $38.80 $36.72 1,645,667
2020-05-29 $38.40 $38.43 $38.06 $38.31 $36.26 1,731,388
2020-05-28 $38.08 $38.50 $38.08 $38.10 $36.06 682,270
2020-05-27 $37.78 $37.78 $37.29 $37.58 $35.56 1,523,648
2020-05-26 $38.11 $38.11 $37.78 $37.79 $35.76 782,254
2020-05-22 $37.23 $37.40 $37.09 $37.37 $35.37 643,164
2020-05-21 $37.75 $37.93 $37.49 $37.57 $35.55 1,286,969
2020-05-20 $37.81 $38.01 $37.74 $37.88 $35.85 561,927
2020-05-19 $37.51 $37.61 $37.22 $37.24 $35.24 680,553
2020-05-18 $37.18 $37.61 $37.18 $37.44 $35.43 672,358
2020-05-15 $36.46 $36.67 $36.35 $36.51 $34.55 708,664
2020-05-14 $36.01 $36.50 $35.91 $36.48 $34.52 1,332,025
2020-05-13 $37.16 $37.24 $36.60 $36.76 $34.79 591,605
2020-05-12 $37.57 $37.58 $36.99 $37.02 $35.03 776,923
2020-05-11 $37.00 $37.42 $36.89 $37.38 $35.38 390,055
2020-05-08 $37.12 $37.27 $36.99 $37.25 $35.25 482,979
2020-05-07 $36.68 $36.88 $36.45 $36.68 $34.71 1,709,074
2020-05-06 $36.66 $36.66 $36.34 $36.34 $34.39 2,377,253
2020-05-05 $36.32 $36.48 $36.16 $36.18 $34.24 890,430
2020-05-04 $36.38 $36.47 $36.10 $36.45 $34.50 703,631
2020-05-01 $36.63 $36.74 $36.27 $36.39 $34.44 583,325
2020-04-30 $37.30 $37.37 $36.76 $36.88 $34.90 889,113
2020-04-29 $37.57 $37.66 $37.39 $37.42 $35.41 1,039,994
2020-04-28 $37.84 $37.84 $37.32 $37.36 $35.36 1,153,567
2020-04-27 $36.90 $37.26 $36.84 $37.16 $35.17 702,210
2020-04-24 $36.65 $36.94 $36.48 $36.94 $34.96 826,333
2020-04-23 $36.55 $36.97 $36.10 $36.20 $34.26 1,157,761
2020-04-22 $36.85 $36.85 $36.63 $36.75 $34.78 698,927
2020-04-21 $36.55 $36.74 $36.31 $36.39 $34.44 796,426
2020-04-20 $36.92 $37.56 $36.88 $37.01 $35.02 755,008
2020-04-17 $36.89 $37.10 $36.60 $37.07 $35.08 6,272,288
2020-04-16 $36.15 $36.23 $35.77 $36.15 $34.21 5,198,396
2020-04-15 $35.87 $35.97 $35.56 $35.73 $33.81 527,926
2020-04-14 $36.66 $36.96 $36.56 $36.71 $34.74 1,919,717
2020-04-13 $36.10 $36.21 $35.71 $35.94 $34.01 545,360
2020-04-09 $36.01 $36.48 $35.90 $36.28 $34.33 625,265
2020-04-08 $35.80 $36.17 $35.59 $36.07 $34.14 486,129
2020-04-07 $36.45 $36.51 $35.58 $35.60 $33.69 1,059,485
2020-04-06 $35.50 $35.92 $35.36 $35.73 $33.81 697,531
2020-04-03 $34.84 $34.95 $34.43 $34.74 $32.88 547,316
2020-04-02 $34.56 $35.22 $34.44 $35.15 $33.26 908,300
2020-04-01 $34.68 $35.10 $34.44 $34.50 $32.65 1,135,854
2020-03-31 $35.26 $35.63 $34.93 $35.36 $33.46 781,344
2020-03-30 $34.80 $35.74 $34.65 $35.70 $33.79 6,484,031
2020-03-27 $34.01 $35.37 $33.98 $34.79 $32.92 5,158,796
2020-03-26 $33.88 $35.41 $33.88 $35.31 $33.42 1,235,615
2020-03-25 $33.06 $34.53 $32.66 $33.83 $32.02 1,231,821
2020-03-24 $32.53 $33.01 $32.12 $32.75 $30.99 1,155,121
2020-03-23 $31.27 $31.67 $30.33 $30.51 $28.87 701,819
2020-03-20 $32.50 $32.88 $31.23 $31.26 $29.58 1,707,074
2020-03-19 $31.63 $33.26 $31.48 $32.50 $30.76 1,024,488
2020-03-18 $30.96 $32.02 $30.55 $31.36 $29.68 1,178,584
2020-03-17 $31.40 $32.74 $30.96 $32.50 $30.76 975,207
2020-03-16 $30.00 $32.33 $29.55 $31.05 $29.38 1,601,931
2020-03-13 $34.32 $34.44 $32.05 $34.39 $32.55 1,419,851
2020-03-12 $33.30 $33.51 $31.63 $31.91 $30.20 1,601,596
2020-03-11 $36.75 $36.85 $35.40 $35.66 $33.75 1,025,944
2020-03-10 $37.54 $37.62 $36.23 $37.52 $35.51 2,732,779
2020-03-09 $36.74 $37.30 $35.86 $36.07 $34.14 1,602,996
2020-03-06 $38.50 $38.85 $38.22 $38.66 $36.59 812,032
2020-03-05 $39.18 $39.55 $38.88 $39.14 $37.04 1,689,616
2020-03-04 $39.73 $40.34 $39.36 $40.34 $38.18 915,069
2020-03-03 $39.65 $39.96 $38.54 $38.80 $36.72 799,773
2020-03-02 $38.31 $38.72 $37.92 $38.68 $36.61 1,674,697
2020-02-28 $37.48 $38.01 $37.22 $37.88 $35.85 4,700,533
2020-02-27 $38.73 $39.12 $38.17 $38.19 $36.14 2,738,310
2020-02-26 $39.60 $39.87 $39.24 $39.26 $37.15 1,298,377
2020-02-25 $40.12 $40.19 $39.12 $39.18 $37.08 2,214,017
2020-02-24 $40.13 $40.47 $40.05 $40.08 $37.93 1,297,928
2020-02-21 $41.93 $41.96 $41.77 $41.93 $39.68 877,599
2020-02-20 $42.12 $42.20 $41.76 $41.96 $39.71 676,898
2020-02-19 $42.12 $42.26 $42.08 $42.26 $39.99 740,027
2020-02-18 $41.82 $41.94 $41.78 $41.91 $39.66 347,665
2020-02-14 $41.91 $41.94 $41.82 $41.90 $39.65 564,793
2020-02-13 $41.69 $41.87 $41.66 $41.78 $39.54 831,009
2020-02-12 $42.04 $42.07 $41.88 $42.01 $39.76 810,281
2020-02-11 $41.98 $42.05 $41.90 $41.97 $39.72 734,321
2020-02-10 $41.64 $41.89 $41.62 $41.88 $39.63 601,540
2020-02-07 $41.63 $41.68 $41.52 $41.60 $39.37 822,561
2020-02-06 $41.81 $41.81 $41.72 $41.78 $39.54 493,319
2020-02-05 $41.81 $41.90 $41.66 $41.88 $39.63 695,411
2020-02-04 $41.24 $41.33 $41.19 $41.27 $39.06 551,077
2020-02-03 $40.85 $41.01 $40.75 $40.78 $38.59 831,438
2020-01-31 $41.08 $41.12 $40.60 $40.74 $38.55 781,194
2020-01-30 $41.07 $41.38 $41.00 $41.34 $39.12 701,487
2020-01-29 $41.28 $41.38 $41.17 $41.22 $39.01 645,787
2020-01-28 $40.98 $41.17 $40.91 $41.16 $38.95 528,114
2020-01-27 $40.72 $40.94 $40.72 $40.80 $38.61 584,188
2020-01-24 $41.66 $41.68 $41.28 $41.32 $39.10 1,072,015
2020-01-23 $41.53 $41.58 $41.33 $41.57 $39.34 924,918
2020-01-22 $41.80 $41.86 $41.71 $41.76 $39.52 734,093
2020-01-21 $41.67 $41.76 $41.59 $41.62 $39.39 725,731
2020-01-17 $41.50 $41.62 $41.42 $41.59 $39.36 520,664
2020-01-16 $41.08 $41.20 $41.00 $41.16 $38.95 502,743
2020-01-15 $41.03 $41.09 $40.96 $41.00 $38.80 590,580
2020-01-14 $40.63 $40.86 $40.63 $40.82 $38.63 2,168,135
2020-01-13 $40.54 $40.67 $40.42 $40.64 $38.46 551,040
2020-01-10 $40.53 $40.60 $40.37 $40.39 $38.22 1,201,494
2020-01-09 $40.60 $40.66 $40.56 $40.65 $38.47 738,750
2020-01-08 $40.62 $40.78 $40.60 $40.73 $38.55 1,857,956
2020-01-07 $40.86 $40.86 $40.67 $40.70 $38.52 525,317
2020-01-06 $40.61 $40.89 $40.61 $40.88 $38.69 701,987
2020-01-03 $40.54 $40.92 $40.54 $40.69 $38.51 1,167,382
2020-01-02 $40.95 $41.08 $40.74 $40.96 $38.76 1,199,933
2019-12-31 $40.53 $40.65 $40.32 $40.64 $38.46 558,549
2019-12-30 $40.78 $40.79 $40.47 $40.48 $38.31 500,191
2019-12-27 $40.79 $40.83 $40.71 $40.75 $38.56 355,090
2019-12-26 $40.48 $40.60 $40.48 $40.52 $38.35 390,573
2019-12-24 $40.46 $40.47 $40.39 $40.46 $38.29 261,030
2019-12-23 $40.50 $40.52 $40.45 $40.50 $38.33 637,090
2019-12-20 $40.20 $40.32 $40.16 $40.30 $38.14 676,592
2019-12-19 $39.96 $40.12 $39.92 $40.11 $37.96 562,456
2019-12-18 $40.03 $40.09 $39.85 $40.01 $37.86 1,219,146
2019-12-17 $39.77 $39.91 $39.75 $39.85 $37.71 932,396
2019-12-16 $39.79 $39.90 $39.72 $39.80 $37.67 403,105
2019-12-13 $39.37 $39.50 $39.33 $39.44 $37.32 595,335
2019-12-12 $39.25 $39.44 $39.17 $39.42 $37.31 953,380
2019-12-11 $39.02 $39.26 $39.00 $39.17 $37.07 547,956
2019-12-10 $39.00 $39.13 $38.94 $39.08 $36.98 593,279
2019-12-09 $39.15 $39.24 $39.12 $39.14 $37.04 242,315
2019-12-06 $39.18 $39.22 $39.10 $39.20 $37.10 1,013,644
2019-12-05 $38.96 $38.96 $38.84 $38.87 $36.79 966,055
2019-12-04 $38.73 $38.86 $38.70 $38.86 $36.78 692,419
2019-12-03 $38.46 $38.63 $38.41 $38.61 $36.54 870,901
2019-12-02 $38.89 $38.89 $38.63 $38.77 $36.69 952,579
2019-11-29 $38.89 $39.00 $38.88 $38.90 $36.81 399,537
2019-11-27 $39.05 $39.10 $38.99 $39.10 $37.00 233,856
2019-11-26 $39.02 $39.10 $39.00 $39.04 $36.95 1,032,790
2019-11-25 $38.74 $38.96 $38.74 $38.93 $36.84 627,125
2019-11-22 $38.77 $38.79 $38.60 $38.65 $36.58 706,113
2019-11-21 $38.62 $38.67 $38.57 $38.61 $36.54 734,423
2019-11-20 $38.69 $38.80 $38.66 $38.74 $36.66 526,118
2019-11-19 $38.87 $38.88 $38.76 $38.83 $36.75 308,790
2019-11-18 $38.80 $38.93 $38.76 $38.86 $36.78 480,340
2019-11-15 $38.69 $38.78 $38.65 $38.76 $36.68 424,409
2019-11-14 $38.49 $38.60 $38.43 $38.58 $36.51 495,254
2019-11-13 $38.60 $38.72 $38.59 $38.71 $36.63 394,921
2019-11-12 $38.46 $38.59 $38.45 $38.56 $36.49 642,059
2019-11-11 $38.49 $38.61 $38.49 $38.61 $36.54 353,656
2019-11-08 $38.47 $38.60 $38.42 $38.60 $36.53 777,356
2019-11-07 $38.68 $38.70 $38.60 $38.65 $36.58 1,376,666
2019-11-06 $38.63 $38.70 $38.58 $38.64 $36.57 686,937
2019-11-05 $38.56 $38.61 $38.48 $38.58 $36.51 786,051
2019-11-04 $38.92 $38.92 $38.81 $38.83 $36.75 587,468
2019-11-01 $38.64 $38.71 $38.57 $38.71 $36.63 658,614
2019-10-31 $38.53 $38.58 $38.41 $38.58 $36.51 438,262
2019-10-30 $38.35 $38.58 $38.26 $38.58 $36.51 703,567
2019-10-29 $38.09 $38.32 $38.08 $38.28 $36.23 551,314
2019-10-28 $38.12 $38.23 $38.10 $38.15 $36.10 374,355
2019-10-25 $37.92 $38.08 $37.92 $38.02 $35.98 843,501
2019-10-24 $37.87 $37.92 $37.78 $37.86 $35.83 948,745
2019-10-23 $37.61 $37.66 $37.52 $37.62 $35.60 808,066
2019-10-22 $37.52 $37.65 $37.44 $37.44 $35.43 1,013,736
2019-10-21 $37.69 $37.75 $37.61 $37.66 $35.64 705,075
2019-10-18 $37.59 $37.69 $37.50 $37.59 $35.57 507,151
2019-10-17 $37.72 $37.76 $37.58 $37.67 $35.65 488,914
2019-10-16 $37.55 $37.61 $37.48 $37.60 $35.58 642,671
2019-10-15 $37.39 $37.64 $37.36 $37.54 $35.53 690,646
2019-10-14 $37.31 $37.37 $37.22 $37.25 $35.25 429,904
2019-10-11 $37.37 $37.54 $37.32 $37.41 $35.40 1,233,015
2019-10-10 $36.90 $37.14 $36.85 $37.11 $35.12 2,072,385
2019-10-09 $36.93 $37.02 $36.84 $36.96 $34.98 994,140
2019-10-08 $36.96 $36.97 $36.72 $36.78 $34.81 988,340
2019-10-07 $37.13 $37.30 $37.12 $37.13 $35.14 2,399,856
2019-10-04 $36.75 $37.03 $36.75 $37.03 $35.04 705,298
2019-10-03 $36.30 $36.60 $36.23 $36.59 $34.63 1,072,912
2019-10-02 $36.67 $36.70 $36.33 $36.37 $34.42 785,830
2019-10-01 $37.48 $37.49 $37.15 $37.25 $35.25 983,006
2019-09-30 $37.58 $37.72 $37.58 $37.70 $35.68 689,658
2019-09-27 $37.72 $37.76 $37.60 $37.71 $35.69 942,076
2019-09-26 $37.63 $37.72 $37.59 $37.67 $35.65 812,513
2019-09-25 $37.38 $37.39 $37.21 $37.33 $35.33 880,842
2019-09-24 $37.69 $37.79 $37.60 $37.65 $35.63 2,606,202
2019-09-23 $37.54 $37.68 $37.51 $37.67 $35.65 606,270
2019-09-20 $37.82 $37.83 $37.58 $37.63 $35.61 926,582
2019-09-19 $37.73 $37.79 $37.65 $37.67 $35.65 699,122
2019-09-18 $37.54 $37.60 $37.36 $37.53 $35.52 665,439
2019-09-17 $37.39 $37.60 $37.37 $37.55 $35.54 583,406
2019-09-16 $37.53 $37.53 $37.36 $37.41 $35.40 874,824
2019-09-13 $37.98 $38.00 $37.80 $37.83 $35.80 883,642
2019-09-12 $37.92 $38.17 $37.89 $38.11 $36.07 1,224,771
2019-09-11 $37.69 $37.98 $37.69 $37.96 $35.92 1,339,641
2019-09-10 $37.66 $37.85 $37.52 $37.72 $35.70 1,287,029
2019-09-09 $38.06 $38.06 $37.88 $37.95 $35.91 1,117,095
2019-09-06 $37.93 $38.16 $37.93 $38.07 $36.03 998,104
2019-09-05 $37.91 $37.98 $37.77 $37.78 $35.75 817,868
2019-09-04 $37.59 $37.77 $37.54 $37.72 $35.70 1,237,669
2019-09-03 $37.21 $37.27 $37.13 $37.22 $35.22 7,166,954
2019-08-30 $37.44 $37.49 $37.24 $37.47 $35.46 1,298,582
2019-08-29 $37.23 $37.28 $37.10 $37.14 $35.15 921,730
2019-08-28 $36.82 $37.09 $36.73 $36.96 $34.98 811,441
2019-08-27 $37.09 $37.17 $37.00 $37.01 $35.02 1,303,903
2019-08-26 $37.00 $37.09 $36.89 $37.08 $35.09 1,395,407
2019-08-23 $37.16 $37.37 $36.83 $36.83 $34.85 1,913,879
2019-08-22 $37.17 $37.24 $37.02 $37.15 $35.16 1,358,304
2019-08-21 $37.42 $37.43 $37.21 $37.26 $35.26 2,988,299
2019-08-20 $37.23 $37.23 $37.02 $37.04 $35.05 843,656
2019-08-19 $37.28 $37.30 $37.14 $37.18 $35.19 803,029
2019-08-16 $36.76 $36.99 $36.74 $36.96 $34.98 1,816,277
2019-08-15 $36.51 $36.69 $36.40 $36.57 $34.61 2,292,301
2019-08-14 $36.93 $36.97 $36.60 $36.63 $34.67 2,042,799
2019-08-13 $37.26 $37.55 $37.21 $37.45 $35.44 1,996,212
2019-08-12 $37.49 $37.62 $37.26 $37.28 $35.28 1,022,106
2019-08-09 $37.49 $37.56 $37.33 $37.40 $35.39 1,253,211
2019-08-08 $37.03 $37.39 $36.98 $37.30 $35.30 2,016,409
2019-08-07 $36.47 $36.85 $36.37 $36.73 $34.76 2,258,463
2019-08-06 $36.66 $36.71 $36.28 $36.49 $34.53 3,134,139
2019-08-05 $36.77 $36.81 $36.27 $36.45 $34.50 2,176,316
2019-08-02 $37.31 $37.31 $36.94 $37.25 $35.25 2,226,672
2019-08-01 $37.21 $37.49 $37.05 $37.27 $35.27 3,420,416
2019-07-31 $37.27 $37.46 $36.89 $37.17 $35.18 2,477,428
2019-07-30 $37.16 $37.23 $37.05 $37.17 $35.18 768,472
2019-07-29 $37.50 $37.52 $37.39 $37.50 $35.49 6,351,450
2019-07-26 $37.36 $37.40 $37.26 $37.29 $35.29 955,155
2019-07-25 $37.35 $37.35 $36.96 $36.98 $35.00 1,283,477
2019-07-24 $37.37 $37.53 $37.33 $37.51 $35.50 959,374
2019-07-23 $37.66 $37.75 $37.59 $37.71 $35.69 1,035,964
2019-07-22 $37.60 $37.64 $37.51 $37.58 $35.56 584,336
2019-07-19 $37.65 $37.67 $37.47 $37.52 $35.51 743,251
2019-07-18 $37.55 $37.78 $37.52 $37.75 $35.73 680,699
2019-07-17 $37.52 $37.58 $37.35 $37.37 $35.37 1,096,525
2019-07-16 $37.12 $37.16 $37.01 $37.05 $35.06 988,732
2019-07-15 $37.04 $37.13 $37.01 $37.05 $35.06 852,941
2019-07-12 $36.97 $37.00 $36.86 $36.96 $34.98 1,179,809
2019-07-11 $37.29 $37.31 $36.95 $37.04 $35.05 1,161,791
2019-07-10 $37.28 $37.38 $37.10 $37.19 $35.20 1,336,756
2019-07-09 $36.95 $37.13 $36.93 $37.10 $35.11 948,999
2019-07-08 $37.20 $37.30 $37.17 $37.24 $35.24 448,910
2019-07-05 $37.39 $37.39 $37.18 $37.32 $35.32 783,308
2019-07-03 $37.77 $37.85 $37.76 $37.85 $35.82 396,038
2019-07-02 $37.53 $37.67 $37.53 $37.64 $35.62 829,055
2019-07-01 $37.64 $37.65 $37.35 $37.45 $35.44 1,058,233
2019-06-28 $37.51 $37.62 $37.45 $37.56 $35.55 999,918
2019-06-27 $37.31 $37.42 $37.25 $37.37 $35.37 780,817
2019-06-26 $37.37 $37.42 $37.26 $37.29 $35.29 388,923
2019-06-25 $37.62 $37.67 $37.37 $37.40 $35.39 999,960
2019-06-24 $37.64 $37.72 $37.53 $37.66 $35.64 564,348
2019-06-21 $37.44 $37.61 $37.37 $37.52 $35.51 798,123
2019-06-20 $37.72 $37.75 $37.53 $37.61 $35.59 583,021
2019-06-19 $36.97 $37.18 $36.92 $37.12 $35.13 727,884
2019-06-18 $36.84 $37.00 $36.83 $36.92 $34.94 1,064,496
2019-06-17 $36.47 $36.58 $36.43 $36.49 $34.53 515,510
2019-06-14 $37.30 $37.32 $37.21 $37.29 $34.58 448,543
2019-06-13 $37.55 $37.55 $37.38 $37.44 $34.72 613,966
2019-06-12 $37.47 $37.56 $37.38 $37.38 $34.66 516,556
2019-06-11 $37.61 $37.63 $37.36 $37.41 $34.69 663,972
2019-06-10 $37.41 $37.50 $37.32 $37.40 $34.68 861,389
2019-06-07 $37.25 $37.48 $37.25 $37.33 $34.62 474,403
2019-06-06 $36.94 $37.05 $36.90 $36.90 $34.22 1,147,630
2019-06-05 $36.89 $36.90 $36.76 $36.81 $34.13 655,897
2019-06-04 $36.61 $36.61 $36.43 $36.60 $33.94 743,744
2019-06-03 $36.21 $36.52 $36.11 $36.49 $33.84 1,619,935
2019-05-31 $35.83 $35.98 $35.76 $35.96 $33.35 1,004,521
2019-05-30 $35.91 $36.14 $35.89 $36.10 $33.48 2,552,677
2019-05-29 $35.82 $35.91 $35.73 $35.90 $33.29 936,557
2019-05-28 $36.38 $36.41 $36.07 $36.09 $33.47 795,896
2019-05-24 $36.48 $36.60 $36.42 $36.58 $33.92 883,821
2019-05-23 $36.02 $36.23 $35.95 $36.17 $33.54 1,058,651
2019-05-22 $36.09 $36.33 $36.09 $36.25 $33.61 756,888
2019-05-21 $36.01 $36.14 $35.98 $36.12 $33.49 399,845
2019-05-20 $35.84 $36.00 $35.78 $35.92 $33.31 511,743
2019-05-17 $36.04 $36.16 $35.99 $36.02 $33.40 857,946
2019-05-16 $35.90 $36.22 $35.90 $36.12 $33.49 750,833
2019-05-15 $35.20 $35.64 $35.19 $35.62 $33.03 896,925
2019-05-14 $35.21 $35.43 $35.20 $35.37 $32.80 692,245
2019-05-13 $35.17 $35.32 $35.08 $35.16 $32.60 1,210,197
2019-05-10 $35.51 $35.78 $35.43 $35.74 $33.14 1,074,817
2019-05-09 $35.36 $35.49 $35.22 $35.38 $32.81 1,622,456
2019-05-08 $35.70 $35.83 $35.65 $35.72 $33.12 828,012
2019-05-07 $35.72 $35.73 $35.34 $35.41 $32.84 1,808,479
2019-05-06 $35.70 $36.04 $35.67 $36.00 $33.38 563,204
2019-05-03 $36.16 $36.29 $36.08 $36.29 $33.65 521,287
2019-05-02 $36.08 $36.10 $35.97 $36.08 $33.46 858,999
2019-05-01 $36.29 $36.41 $36.07 $36.08 $33.46 1,003,003
2019-04-30 $36.18 $36.24 $36.10 $36.20 $33.57 1,270,801
2019-04-29 $36.00 $36.14 $36.00 $36.11 $33.49 336,050
2019-04-26 $35.90 $36.11 $35.89 $36.09 $33.47 587,238
2019-04-25 $35.77 $35.97 $35.75 $35.94 $33.33 750,524
2019-04-24 $35.92 $35.95 $35.76 $35.89 $33.28 734,281
2019-04-23 $35.64 $35.81 $35.60 $35.77 $33.17 634,849
2019-04-22 $35.74 $35.82 $35.67 $35.74 $33.14 566,595
2019-04-18 $35.86 $35.87 $35.71 $35.80 $33.20 436,757
2019-04-17 $35.95 $35.98 $35.79 $35.81 $33.21 749,070
2019-04-16 $35.96 $35.96 $35.78 $35.78 $33.18 642,040
2019-04-15 $35.76 $35.79 $35.66 $35.78 $33.18 733,889
2019-04-12 $35.56 $35.66 $35.54 $35.61 $33.02 887,981
2019-04-11 $35.69 $35.73 $35.60 $35.66 $33.07 549,813
2019-04-10 $35.63 $35.74 $35.60 $35.64 $33.05 1,023,059
2019-04-09 $35.79 $35.81 $35.69 $35.71 $33.11 1,138,681
2019-04-08 $35.82 $35.82 $35.67 $35.80 $33.20 706,852
2019-04-05 $35.66 $35.77 $35.63 $35.68 $33.09 2,033,535
2019-04-04 $35.59 $35.67 $35.56 $35.63 $33.04 1,787,043
2019-04-03 $35.60 $35.82 $35.60 $35.74 $33.14 1,497,081
2019-04-02 $35.52 $35.62 $35.47 $35.58 $32.99 581,451
2019-04-01 $35.60 $35.60 $35.48 $35.60 $33.01 955,622
2019-03-29 $35.28 $35.38 $35.17 $35.37 $32.80 718,461
2019-03-28 $35.20 $35.23 $35.01 $35.12 $32.57 904,497
2019-03-27 $35.16 $35.24 $34.93 $35.16 $32.60 976,067
2019-03-26 $35.12 $35.12 $34.99 $35.07 $32.52 502,436
2019-03-25 $34.81 $34.90 $34.74 $34.82 $32.29 711,283
2019-03-22 $35.02 $35.10 $34.77 $34.77 $32.24 812,888
2019-03-21 $35.26 $35.53 $35.26 $35.52 $32.94 686,214
2019-03-20 $35.28 $35.60 $35.18 $35.46 $32.88 1,099,525
2019-03-19 $35.57 $35.60 $35.33 $35.39 $32.82 608,080
2019-03-18 $35.29 $35.36 $35.22 $35.34 $32.77 376,412
2019-03-15 $35.16 $35.28 $35.12 $35.27 $32.71 671,643
2019-03-14 $34.93 $35.14 $34.92 $35.08 $32.53 785,134
2019-03-13 $34.59 $34.79 $34.58 $34.78 $32.25 669,109
2019-03-12 $34.37 $34.45 $34.35 $34.39 $31.89 1,338,626
2019-03-11 $34.26 $34.48 $34.26 $34.44 $31.94 532,195
2019-03-08 $34.07 $34.28 $34.06 $34.27 $31.78 968,136
2019-03-07 $34.49 $34.52 $34.21 $34.23 $31.74 948,993
2019-03-06 $34.70 $34.71 $34.56 $34.57 $32.06 1,085,473
2019-03-05 $34.62 $34.77 $34.60 $34.71 $32.19 1,326,113
2019-03-04 $34.90 $34.92 $34.60 $34.75 $32.22 808,759
2019-03-01 $34.76 $34.86 $34.73 $34.82 $32.29 650,581
2019-02-28 $34.66 $34.74 $34.57 $34.57 $32.06 718,581
2019-02-27 $34.69 $34.76 $34.58 $34.61 $32.09 512,044
2019-02-26 $34.73 $34.87 $34.72 $34.81 $32.28 686,253
2019-02-25 $34.61 $34.66 $34.51 $34.51 $32.00 392,971
2019-02-22 $34.33 $34.49 $34.32 $34.47 $31.96 455,479
2019-02-21 $34.39 $34.39 $34.28 $34.33 $31.83 570,840
2019-02-20 $34.23 $34.38 $34.23 $34.29 $31.80 1,216,879
2019-02-19 $33.89 $34.17 $33.89 $34.14 $31.66 569,810
2019-02-15 $33.77 $33.97 $33.70 $33.97 $31.50 1,988,571
2019-02-14 $33.54 $33.61 $33.40 $33.51 $31.07 862,599
2019-02-13 $33.41 $33.50 $33.37 $33.41 $30.98 635,730
2019-02-12 $33.19 $33.35 $33.19 $33.35 $30.93 864,522
2019-02-11 $33.16 $33.25 $33.07 $33.09 $30.68 1,111,061
2019-02-08 $33.00 $33.24 $32.98 $33.22 $30.81 367,905
2019-02-07 $33.38 $33.38 $33.12 $33.14 $30.73 1,130,408
2019-02-06 $33.64 $33.67 $33.49 $33.51 $31.07 395,815
2019-02-05 $33.48 $33.67 $33.47 $33.60 $31.16 1,354,774
2019-02-04 $33.18 $33.35 $33.10 $33.33 $30.91 738,276
2019-02-01 $33.23 $33.35 $33.14 $33.19 $30.78 935,483
2019-01-31 $33.16 $33.35 $33.06 $33.32 $30.90 1,098,720
2019-01-30 $33.11 $33.41 $33.06 $33.30 $30.88 1,585,220
2019-01-29 $33.21 $33.31 $33.10 $33.14 $30.73 703,255
2019-01-28 $32.92 $33.06 $32.89 $33.03 $30.63 751,811
2019-01-25 $33.09 $33.17 $32.97 $33.05 $30.65 957,694
2019-01-24 $33.07 $33.16 $32.98 $33.06 $30.66 737,647
2019-01-23 $33.18 $33.23 $32.97 $33.09 $30.68 650,462
2019-01-22 $33.01 $33.11 $32.86 $32.91 $30.52 717,599
2019-01-18 $33.28 $33.38 $33.18 $33.37 $30.94 645,777
2019-01-17 $32.80 $33.09 $32.79 $33.07 $30.67 671,941
2019-01-16 $32.78 $32.91 $32.78 $32.83 $30.44 1,285,641
2019-01-15 $32.66 $32.85 $32.66 $32.77 $30.39 1,028,092
2019-01-14 $32.62 $32.81 $32.61 $32.72 $30.34 739,841
2019-01-11 $32.82 $32.92 $32.74 $32.83 $30.44 1,042,417
2019-01-10 $32.84 $32.92 $32.76 $32.86 $30.47 816,051
2019-01-09 $32.60 $32.72 $32.56 $32.67 $30.30 677,207
2019-01-08 $32.34 $32.37 $32.20 $32.29 $29.94 772,099
2019-01-07 $31.91 $32.09 $31.85 $31.98 $29.66 793,054
2019-01-04 $31.58 $32.09 $31.58 $32.04 $29.71 735,404
2019-01-03 $31.33 $31.41 $31.22 $31.26 $28.99 2,069,651
2019-01-02 $31.07 $31.39 $31.07 $31.28 $29.01 2,047,210
2018-12-31 $31.60 $31.60 $31.41 $31.52 $29.23 1,464,135
2018-12-28 $31.53 $31.60 $31.27 $31.37 $29.09 1,509,083
2018-12-27 $30.59 $30.90 $30.24 $30.88 $28.64 1,547,038
2018-12-26 $30.47 $31.22 $30.35 $31.20 $28.93 1,369,329
2018-12-24 $30.61 $30.94 $30.43 $30.43 $28.22 910,566
2018-12-21 $31.13 $31.23 $30.72 $30.72 $28.49 1,407,004
2018-12-20 $31.23 $31.27 $30.86 $30.94 $28.69 1,439,874
2018-12-19 $31.56 $31.68 $31.05 $31.14 $28.88 1,125,531
2018-12-18 $31.66 $31.75 $31.36 $31.43 $29.15 1,017,281
2018-12-17 $31.83 $31.87 $31.44 $31.55 $29.26 763,643
2018-12-14 $32.13 $32.26 $31.94 $31.95 $29.63 1,485,945
2018-12-13 $32.75 $32.78 $32.48 $32.54 $30.17 762,725
2018-12-12 $32.63 $32.87 $32.62 $32.74 $30.36 972,671
2018-12-11 $32.41 $32.43 $32.05 $32.20 $29.86 1,416,005
2018-12-10 $32.16 $32.21 $31.74 $32.07 $29.74 902,367
2018-12-07 $32.45 $32.58 $32.16 $32.24 $29.90 869,490
2018-12-06 $32.28 $32.54 $32.02 $32.53 $30.17 1,891,165
2018-12-04 $33.53 $33.57 $33.02 $33.02 $30.62 1,632,838
2018-12-03 $33.58 $33.60 $33.42 $33.55 $31.11 1,025,037
2018-11-30 $33.15 $33.24 $33.10 $33.21 $30.80 871,475
2018-11-29 $33.19 $33.34 $33.15 $33.23 $30.81 488,117
2018-11-28 $32.84 $33.26 $32.71 $33.25 $30.83 761,201
2018-11-27 $32.75 $32.89 $32.64 $32.88 $30.49 850,345
2018-11-26 $32.86 $32.97 $32.80 $32.96 $30.56 914,089
2018-11-23 $32.41 $32.66 $32.41 $32.56 $30.19 494,889
2018-11-21 $32.49 $32.74 $32.47 $32.66 $30.29 799,642
2018-11-20 $32.27 $32.49 $32.19 $32.23 $29.89 1,453,726
2018-11-19 $32.79 $32.85 $32.49 $32.62 $30.25 1,399,448
2018-11-16 $32.61 $32.96 $32.60 $32.91 $30.52 1,325,571
2018-11-15 $32.57 $32.83 $32.38 $32.77 $30.39 1,248,149
2018-11-14 $32.96 $32.96 $32.64 $32.67 $30.30 14,710,000
2018-11-13 $32.77 $33.06 $32.77 $32.93 $30.54 787,850
2018-11-12 $33.06 $33.06 $32.80 $32.82 $30.43 831,378
2018-11-09 $33.31 $33.39 $33.22 $33.39 $30.96 632,872
2018-11-08 $33.60 $33.66 $33.34 $33.39 $30.96 538,528
2018-11-07 $33.49 $33.69 $33.41 $33.64 $31.19 729,158
2018-11-06 $33.14 $33.29 $33.13 $33.29 $30.87 917,567
2018-11-05 $33.28 $33.33 $33.14 $33.27 $30.85 748,281
2018-11-02 $33.48 $33.54 $33.08 $33.21 $30.80 874,714
2018-11-01 $33.34 $33.40 $33.20 $33.39 $30.96 843,387
2018-10-31 $33.05 $33.25 $33.04 $33.10 $30.69 668,968
2018-10-30 $32.46 $32.78 $32.42 $32.76 $30.38 1,075,287
2018-10-29 $32.65 $32.69 $32.03 $32.25 $29.91 796,050
2018-10-26 $32.17 $32.45 $31.92 $32.26 $29.92 1,502,472
2018-10-25 $32.02 $32.37 $31.92 $32.22 $29.88 1,240,044
2018-10-24 $32.65 $32.70 $31.87 $31.88 $29.56 1,280,283
2018-10-23 $32.57 $32.87 $32.44 $32.78 $30.40 1,383,252
2018-10-22 $33.06 $33.06 $32.88 $32.98 $30.58 618,369
2018-10-19 $32.92 $33.05 $32.89 $32.92 $30.53 699,592
2018-10-18 $32.75 $32.87 $32.51 $32.55 $30.18 1,106,080
2018-10-17 $32.96 $32.96 $32.69 $32.78 $30.40 643,297
2018-10-16 $32.93 $33.15 $32.90 $33.13 $30.72 764,355
2018-10-15 $32.52 $32.62 $32.45 $32.47 $30.11 1,125,069
2018-10-12 $32.70 $32.70 $32.23 $32.50 $30.14 1,248,439
2018-10-11 $32.75 $32.79 $32.23 $32.39 $30.04 1,414,870
2018-10-10 $33.54 $33.54 $32.93 $32.99 $30.59 1,192,146
2018-10-09 $33.29 $33.73 $33.29 $33.66 $31.21 7,315,636
2018-10-08 $33.42 $33.67 $33.42 $33.64 $31.19 786,794
2018-10-05 $34.00 $34.02 $33.80 $33.91 $31.45 555,747
2018-10-04 $34.30 $34.34 $34.07 $34.19 $31.70 384,109
2018-10-03 $34.71 $34.74 $34.58 $34.64 $32.12 391,033
2018-10-02 $34.49 $34.62 $34.48 $34.60 $32.08 345,066
2018-10-01 $34.81 $34.85 $34.69 $34.73 $32.21 420,028
2018-09-28 $34.77 $34.92 $34.64 $34.69 $32.17 440,080
2018-09-27 $34.89 $35.03 $34.85 $34.90 $32.36 289,492
2018-09-26 $34.94 $35.25 $34.92 $35.07 $32.52 521,257
2018-09-25 $35.02 $35.09 $34.95 $34.99 $32.45 299,092
2018-09-24 $35.14 $35.14 $34.84 $34.86 $32.33 232,414
2018-09-21 $35.32 $35.34 $35.21 $35.26 $32.70 305,033
2018-09-20 $35.10 $35.35 $35.10 $35.33 $32.76 781,077
2018-09-19 $34.61 $34.75 $34.58 $34.72 $32.20 376,203
2018-09-18 $34.74 $34.88 $34.74 $34.81 $32.28 559,408
2018-09-17 $34.78 $34.90 $34.74 $34.78 $32.25 401,538
2018-09-14 $34.85 $34.87 $34.71 $34.82 $32.29 464,372
2018-09-13 $34.87 $34.88 $34.71 $34.83 $32.30 434,528
2018-09-12 $34.50 $34.65 $34.50 $34.60 $32.08 584,242
2018-09-11 $34.27 $34.44 $34.23 $34.42 $31.92 791,495
2018-09-10 $34.37 $34.46 $34.33 $34.36 $31.86 350,585
2018-09-07 $34.11 $34.29 $34.11 $34.19 $31.70 367,374
2018-09-06 $34.29 $34.35 $34.10 $34.26 $31.77 665,496
2018-09-05 $34.30 $34.39 $34.18 $34.25 $31.76 702,295
2018-09-04 $34.30 $34.52 $34.30 $34.51 $32.00 776,514
2018-08-31 $34.83 $34.92 $34.70 $34.77 $32.24 715,393
2018-08-30 $34.98 $35.03 $34.91 $34.95 $32.41 555,849
2018-08-29 $34.98 $35.14 $34.93 $35.14 $32.59 1,037,790
2018-08-28 $34.95 $35.03 $34.82 $34.84 $32.31 1,152,990
2018-08-27 $34.71 $34.87 $34.71 $34.84 $32.31 990,681
2018-08-24 $34.52 $34.61 $34.46 $34.54 $32.03 988,332
2018-08-23 $34.46 $34.53 $34.37 $34.39 $31.89 1,238,816
2018-08-22 $34.60 $34.63 $34.47 $34.52 $32.01 861,200
2018-08-21 $34.55 $34.61 $34.46 $34.52 $32.01 3,161,475
2018-08-20 $34.15 $34.25 $34.15 $34.22 $31.73 328,724
2018-08-17 $33.77 $34.07 $33.77 $34.00 $31.53 679,606
2018-08-16 $33.87 $33.94 $33.81 $33.85 $31.39 507,840
2018-08-15 $33.69 $33.88 $33.57 $33.79 $31.33 1,025,718
2018-08-14 $34.05 $34.12 $33.99 $34.11 $31.63 1,619,006
2018-08-13 $34.00 $34.10 $33.94 $34.03 $31.56 981,368
2018-08-10 $34.16 $34.22 $34.03 $34.03 $31.56 505,767
2018-08-09 $34.62 $34.71 $34.59 $34.61 $32.09 269,635
2018-08-08 $34.57 $34.70 $34.49 $34.63 $32.11 501,801
2018-08-07 $34.72 $34.74 $34.63 $34.67 $32.15 435,775
2018-08-06 $34.34 $34.53 $34.30 $34.48 $31.97 524,460
2018-08-03 $34.48 $34.62 $34.42 $34.61 $32.09 403,731
2018-08-02 $34.48 $34.64 $34.44 $34.62 $32.10 657,492
2018-08-01 $34.57 $34.62 $34.47 $34.59 $32.08 880,692
2018-07-31 $34.82 $34.85 $34.63 $34.70 $32.18 2,446,410
2018-07-30 $34.74 $34.80 $34.67 $34.67 $32.15 916,412
2018-07-27 $34.53 $34.62 $34.47 $34.52 $32.01 386,671
2018-07-26 $34.47 $34.57 $34.42 $34.42 $31.92 664,365
2018-07-25 $34.06 $34.33 $33.99 $34.30 $31.81 665,593
2018-07-24 $34.02 $34.15 $33.94 $34.00 $31.53 533,240
2018-07-23 $34.01 $34.02 $33.92 $33.95 $31.48 387,873
2018-07-20 $33.79 $34.03 $33.79 $33.97 $31.50 621,792
2018-07-19 $33.60 $33.68 $33.49 $33.66 $31.21 1,174,897
2018-07-18 $33.60 $33.66 $33.53 $33.59 $31.15 454,097
2018-07-17 $33.31 $33.43 $33.28 $33.38 $30.95 980,651
2018-07-16 $33.42 $33.52 $33.38 $33.44 $31.01 476,457
2018-07-13 $33.19 $33.31 $33.16 $33.29 $30.87 588,384
2018-07-12 $33.10 $33.23 $33.07 $33.16 $30.75 540,480
2018-07-11 $33.09 $33.17 $32.86 $32.93 $30.54 677,056
2018-07-10 $33.32 $33.38 $33.30 $33.34 $30.92 834,813
2018-07-09 $33.33 $33.38 $33.26 $33.35 $30.93 519,897
2018-07-06 $33.00 $33.20 $32.98 $33.17 $30.76 237,538
2018-07-05 $32.97 $33.01 $32.86 $33.00 $30.60 1,015,496
2018-07-03 $32.80 $32.81 $32.65 $32.68 $30.30 217,577
2018-07-02 $32.27 $32.47 $32.26 $32.44 $30.08 571,561
2018-06-29 $32.64 $32.71 $32.55 $32.58 $30.21 602,169
2018-06-28 $32.03 $32.16 $31.94 $32.11 $29.78 803,319
2018-06-27 $32.33 $32.47 $32.03 $32.04 $29.71 445,661
2018-06-26 $32.29 $32.38 $32.17 $32.32 $29.97 516,375
2018-06-25 $32.48 $32.50 $32.28 $32.30 $29.95 584,151
2018-06-22 $32.61 $32.85 $32.56 $32.71 $30.33 579,575
2018-06-21 $32.37 $32.40 $32.10 $32.13 $29.79 1,149,150
2018-06-20 $32.47 $32.47 $32.34 $32.37 $30.02 743,137
2018-06-19 $32.06 $32.21 $32.02 $32.19 $29.85 530,600
2018-06-18 $33.16 $33.25 $33.09 $33.25 $30.08 429,500
2018-06-15 $33.59 $33.68 $33.54 $33.63 $30.42 361,124
2018-06-14 $33.77 $33.93 $33.76 $33.79 $30.57 292,772
2018-06-13 $33.98 $34.02 $33.84 $33.91 $30.68 306,943
2018-06-12 $34.03 $34.04 $33.87 $33.88 $30.65 446,840
2018-06-11 $33.83 $34.00 $33.77 $33.92 $30.68 281,277
2018-06-08 $33.48 $33.60 $33.40 $33.58 $30.38 481,708
2018-06-07 $33.75 $33.76 $33.52 $33.56 $30.36 480,713
2018-06-06 $33.43 $33.69 $33.36 $33.69 $30.48 726,522
2018-06-05 $33.65 $33.66 $33.45 $33.56 $30.36 1,525,388
2018-06-04 $33.84 $33.87 $33.68 $33.72 $30.50 469,496
2018-06-01 $33.62 $33.75 $33.56 $33.71 $30.49 428,103
2018-05-31 $33.57 $33.59 $33.16 $33.27 $30.10 1,024,437
2018-05-30 $33.60 $33.69 $33.45 $33.66 $30.45 717,351
2018-05-29 $33.61 $33.72 $33.38 $33.47 $30.28 847,569
2018-05-25 $34.04 $34.14 $33.94 $33.99 $30.75 272,224
2018-05-24 $34.16 $34.18 $33.93 $34.07 $30.82 435,831
2018-05-23 $34.12 $34.15 $33.88 $34.05 $30.80 358,276
2018-05-22 $34.54 $34.67 $34.47 $34.48 $31.19 311,031
2018-05-21 $34.59 $34.61 $34.49 $34.55 $31.25 633,863
2018-05-18 $34.44 $34.52 $34.35 $34.38 $31.10 378,759
2018-05-17 $34.41 $34.49 $34.37 $34.44 $31.16 357,285
2018-05-16 $34.48 $34.54 $34.41 $34.45 $31.16 590,781
2018-05-15 $34.37 $34.52 $34.30 $34.39 $31.11 412,514
2018-05-14 $34.68 $34.68 $34.49 $34.52 $31.23 620,600
2018-05-11 $34.56 $34.61 $34.46 $34.50 $31.21 766,929
2018-05-10 $34.45 $34.45 $34.28 $34.36 $31.08 1,059,806
2018-05-09 $34.21 $34.40 $34.17 $34.34 $31.06 596,104
2018-05-08 $34.18 $34.27 $34.06 $34.22 $30.96 494,124
2018-05-07 $34.21 $34.40 $34.21 $34.28 $31.01 714,044
2018-05-04 $33.80 $34.09 $33.80 $34.07 $30.82 495,486
2018-05-03 $34.08 $34.09 $33.81 $34.03 $30.78 666,530
2018-05-02 $34.10 $34.14 $33.88 $33.89 $30.66 1,032,307
2018-05-01 $34.05 $34.14 $33.82 $33.92 $30.68 632,865
2018-04-30 $34.24 $34.34 $34.04 $34.04 $30.79 484,311
2018-04-27 $34.14 $34.26 $34.05 $34.21 $30.95 528,594
2018-04-26 $34.21 $34.25 $34.12 $34.15 $30.89 397,766
2018-04-25 $33.85 $33.99 $33.74 $33.96 $30.72 560,667
2018-04-24 $34.35 $34.38 $33.97 $34.07 $30.82 1,041,747
2018-04-23 $34.28 $34.38 $34.21 $34.29 $31.02 721,228
2018-04-20 $34.36 $34.50 $34.31 $34.36 $31.08 656,318
2018-04-19 $34.66 $34.71 $34.42 $34.53 $31.24 1,033,542
2018-04-18 $34.74 $34.76 $34.62 $34.68 $31.37 783,621
2018-04-17 $34.62 $34.75 $34.57 $34.67 $31.36 611,617
2018-04-16 $34.55 $34.60 $34.43 $34.49 $31.20 545,131
2018-04-13 $34.45 $34.49 $34.32 $34.42 $31.14 588,258
2018-04-12 $34.30 $34.40 $34.26 $34.36 $31.08 513,427
2018-04-11 $34.33 $34.46 $34.19 $34.21 $30.95 620,044
2018-04-10 $34.47 $34.56 $34.40 $34.48 $31.19 563,603
2018-04-09 $34.26 $34.45 $34.17 $34.21 $30.95 748,349
2018-04-06 $34.18 $34.28 $33.83 $33.90 $30.67 903,286
2018-04-05 $33.96 $34.18 $33.91 $33.99 $30.75 5,266,081
2018-04-04 $33.43 $33.86 $33.43 $33.86 $30.63 1,132,518
2018-04-03 $33.92 $33.95 $33.66 $33.87 $30.64 1,702,056
2018-04-02 $34.46 $34.47 $33.78 $33.91 $30.68 927,905
2018-03-29 $34.29 $34.49 $34.23 $34.37 $31.09 939,117
2018-03-28 $34.12 $34.51 $33.97 $34.24 $30.97 1,254,096
2018-03-27 $34.20 $34.30 $33.82 $33.88 $30.65 1,249,089
2018-03-26 $34.21 $34.30 $33.79 $34.17 $30.91 996,359
2018-03-23 $34.06 $34.12 $33.58 $33.60 $30.40 1,205,362
2018-03-22 $34.28 $34.37 $33.80 $33.82 $30.59 1,283,972
2018-03-21 $34.56 $34.67 $34.43 $34.56 $31.26 746,129
2018-03-20 $34.52 $34.71 $34.49 $34.65 $31.35 853,365
2018-03-19 $34.89 $34.92 $34.55 $34.69 $31.38 889,461
2018-03-16 $34.91 $35.01 $34.83 $34.87 $31.54 821,204
2018-03-15 $34.84 $35.09 $34.84 $34.92 $31.59 457,049
2018-03-14 $35.13 $35.13 $34.86 $34.94 $31.61 766,448
2018-03-13 $35.28 $35.31 $34.87 $34.88 $31.55 608,861
2018-03-12 $35.12 $35.21 $35.10 $35.16 $31.81 602,973
2018-03-09 $34.93 $35.10 $34.89 $35.08 $31.73 596,195
2018-03-08 $34.81 $34.91 $34.71 $34.79 $31.47 1,046,285
2018-03-07 $34.59 $34.76 $34.52 $34.70 $31.39 2,417,599
2018-03-06 $34.84 $34.94 $34.74 $34.79 $31.47 8,774,845
2018-03-05 $34.44 $34.78 $34.42 $34.73 $31.42 956,126
2018-03-02 $34.40 $34.41 $34.04 $34.36 $31.08 1,838,406
2018-03-01 $34.55 $34.68 $34.09 $34.30 $31.03 1,205,830
2018-02-28 $35.30 $35.33 $34.91 $34.92 $31.59 1,290,171
2018-02-27 $35.57 $35.62 $35.40 $35.44 $32.06 4,938,069
2018-02-26 $35.62 $35.87 $35.51 $35.85 $32.43 863,895
2018-02-23 $35.44 $35.63 $35.39 $35.62 $32.22 624,034
2018-02-22 $35.40 $35.61 $35.33 $35.46 $32.08 567,509
2018-02-21 $35.51 $35.71 $35.31 $35.32 $31.95 1,003,964
2018-02-20 $35.50 $35.63 $35.37 $35.48 $32.10 744,838
2018-02-16 $35.91 $36.08 $35.85 $35.95 $32.52 508,678
2018-02-15 $35.82 $36.04 $35.68 $36.02 $32.58 525,353
2018-02-14 $34.93 $35.72 $34.90 $35.71 $32.30 522,002
2018-02-13 $34.91 $34.97 $34.78 $34.93 $31.60 998,845
2018-02-12 $34.78 $35.14 $34.75 $35.07 $31.73 727,672
2018-02-09 $34.62 $34.82 $34.02 $34.64 $31.34 2,290,634
2018-02-08 $35.22 $35.25 $34.56 $34.56 $31.26 1,556,293
2018-02-07 $35.28 $35.45 $35.21 $35.30 $31.93 1,293,106
2018-02-06 $35.14 $35.47 $34.81 $35.39 $32.01 3,311,877
2018-02-05 $36.16 $36.21 $35.26 $35.34 $31.97 3,052,727
2018-02-02 $36.86 $36.89 $36.51 $36.55 $33.06 1,077,891
2018-02-01 $37.18 $37.35 $37.15 $37.27 $33.72 1,101,266
2018-01-31 $37.37 $37.49 $37.12 $37.17 $33.62 839,930
2018-01-30 $37.43 $37.50 $37.27 $37.27 $33.72 1,029,626
2018-01-29 $37.55 $37.58 $37.31 $37.34 $33.78 835,918
2018-01-26 $37.69 $37.79 $37.63 $37.74 $34.14 1,120,186
2018-01-25 $37.68 $37.84 $37.33 $37.36 $33.80 1,814,372
2018-01-24 $37.53 $37.71 $37.18 $37.28 $33.72 1,405,266
2018-01-23 $36.95 $37.08 $36.92 $36.98 $33.45 589,357
2018-01-22 $36.73 $36.83 $36.71 $36.82 $33.31 641,690
2018-01-19 $36.78 $36.80 $36.64 $36.78 $33.27 667,704
2018-01-18 $36.62 $36.71 $36.56 $36.65 $33.15 641,588
2018-01-17 $36.51 $36.68 $36.40 $36.57 $33.08 778,072
2018-01-16 $36.57 $36.60 $36.46 $36.54 $33.05 988,021
2018-01-12 $36.33 $36.55 $36.30 $36.53 $33.05 788,579
2018-01-11 $36.10 $36.20 $36.09 $36.19 $32.74 977,148
2018-01-10 $36.17 $36.17 $36.02 $36.08 $32.64 1,028,693
2018-01-09 $36.19 $36.26 $36.10 $36.24 $32.78 1,915,430
2018-01-08 $36.24 $36.24 $36.16 $36.23 $32.77 746,138
2018-01-05 $36.13 $36.31 $36.11 $36.29 $32.83 826,660
2018-01-04 $36.05 $36.14 $36.03 $36.12 $32.68 1,015,714
2018-01-03 $35.63 $35.94 $35.60 $35.90 $32.48 686,492
2018-01-02 $35.67 $35.72 $35.52 $35.72 $32.31 853,143
2017-12-29 $35.61 $35.66 $35.52 $35.58 $32.19 371,089
2017-12-28 $35.57 $35.63 $35.53 $35.53 $32.14 374,908
2017-12-27 $35.29 $35.39 $35.26 $35.38 $32.01 377,602
2017-12-26 $35.18 $35.22 $35.01 $35.15 $31.80 556,820
2017-12-22 $35.12 $35.20 $35.08 $35.19 $31.83 496,470
2017-12-21 $35.08 $35.29 $35.04 $35.19 $31.83 408,586
2017-12-20 $35.12 $35.17 $34.94 $34.97 $31.63 771,109
2017-12-19 $35.33 $35.34 $35.16 $35.24 $31.88 810,737
2017-12-18 $35.33 $35.50 $35.28 $35.42 $32.04 896,999
2017-12-15 $35.07 $35.11 $34.91 $35.09 $31.74 557,376
2017-12-14 $35.16 $35.20 $35.01 $35.01 $31.67 535,864
2017-12-13 $35.07 $35.18 $35.02 $35.06 $31.72 1,464,536
2017-12-12 $34.76 $34.93 $34.72 $34.92 $31.59 725,669
2017-12-11 $34.80 $34.85 $34.74 $34.84 $31.52 666,070
2017-12-08 $34.65 $34.84 $34.65 $34.84 $31.52 488,621
2017-12-07 $34.64 $34.70 $34.59 $34.65 $31.35 781,992
2017-12-06 $34.74 $34.83 $34.71 $34.73 $31.42 377,467
2017-12-05 $34.83 $34.90 $34.65 $34.71 $31.40 575,493
2017-12-04 $35.19 $35.19 $34.90 $34.92 $31.59 628,331
2017-12-01 $34.97 $35.24 $34.95 $35.13 $31.78 1,407,333
2017-11-30 $35.09 $35.15 $34.91 $34.98 $31.64 938,656
2017-11-29 $35.03 $35.09 $34.84 $34.92 $31.59 704,484
2017-11-28 $35.03 $35.19 $34.93 $35.17 $31.82 535,488
2017-11-27 $35.05 $35.10 $34.90 $34.92 $31.59 576,692
2017-11-24 $35.25 $35.28 $35.15 $35.21 $31.85 343,194
2017-11-22 $35.08 $35.11 $34.93 $34.98 $31.64 699,494
2017-11-21 $34.84 $34.92 $34.80 $34.82 $31.50 669,626
2017-11-20 $34.69 $34.78 $34.61 $34.62 $31.32 1,083,588
2017-11-17 $34.25 $34.46 $34.18 $34.39 $31.11 1,428,876
2017-11-16 $34.26 $34.30 $34.18 $34.21 $30.95 673,389
2017-11-15 $34.10 $34.12 $34.03 $34.03 $30.78 561,225
2017-11-14 $34.18 $34.26 $34.12 $34.21 $30.95 593,133
2017-11-13 $34.05 $34.21 $34.03 $34.16 $30.90 901,052
2017-11-10 $34.20 $34.22 $34.06 $34.15 $30.89 439,526
2017-11-09 $34.21 $34.38 $34.15 $34.32 $31.05 1,725,522
2017-11-08 $34.34 $34.51 $34.32 $34.45 $31.16 726,433
2017-11-07 $34.45 $34.49 $34.26 $34.36 $31.08 1,754,450
2017-11-06 $34.56 $34.64 $34.53 $34.61 $31.31 300,540
2017-11-03 $34.58 $34.68 $34.49 $34.63 $31.33 718,169
2017-11-02 $34.50 $34.58 $34.45 $34.55 $31.25 807,911
2017-11-01 $34.46 $34.56 $34.33 $34.33 $31.06 982,730
2017-10-31 $34.49 $34.57 $34.45 $34.53 $31.24 709,062
2017-10-30 $34.21 $34.38 $34.21 $34.35 $31.07 242,598
2017-10-27 $34.21 $34.25 $34.15 $34.22 $30.96 437,588
2017-10-26 $34.36 $34.41 $34.27 $34.29 $31.02 434,900
2017-10-25 $34.42 $34.46 $34.08 $34.27 $31.00 970,639
2017-10-24 $34.54 $34.56 $34.44 $34.48 $31.19 757,905
2017-10-23 $34.85 $34.85 $34.69 $34.72 $31.41 614,107
2017-10-20 $34.84 $34.86 $34.73 $34.85 $31.53 997,238
2017-10-19 $35.07 $35.13 $35.02 $35.06 $31.72 652,812
2017-10-18 $35.07 $35.15 $35.05 $35.13 $31.78 685,471
2017-10-17 $35.10 $35.12 $34.98 $35.08 $31.73 1,044,731
2017-10-16 $35.19 $35.28 $35.15 $35.25 $31.89 906,463
2017-10-13 $35.41 $35.41 $35.34 $35.41 $32.03 489,972
2017-10-12 $35.29 $35.37 $35.26 $35.31 $31.94 882,173
2017-10-11 $35.24 $35.33 $35.22 $35.30 $31.93 833,355
2017-10-10 $35.15 $35.28 $35.12 $35.28 $31.92 503,708
2017-10-09 $34.95 $34.97 $34.89 $34.93 $31.60 331,591
2017-10-06 $34.86 $35.03 $34.83 $35.03 $31.69 923,592
2017-10-05 $35.08 $35.11 $35.03 $35.11 $31.76 399,731
2017-10-04 $35.23 $35.28 $35.17 $35.20 $31.84 543,781
2017-10-03 $35.17 $35.29 $35.13 $35.24 $31.88 908,115
2017-10-02 $35.07 $35.12 $34.99 $35.06 $31.72 699,442
2017-09-29 $34.81 $35.10 $34.74 $35.03 $31.69 1,039,683
2017-09-28 $34.61 $34.75 $34.61 $34.68 $31.37 431,816
2017-09-27 $34.50 $34.63 $34.46 $34.59 $31.29 949,627
2017-09-26 $34.76 $34.80 $34.64 $34.72 $31.41 868,215
2017-09-25 $34.75 $34.88 $34.74 $34.78 $31.46 907,926
2017-09-22 $34.86 $34.91 $34.77 $34.80 $31.48 450,381
2017-09-21 $34.64 $34.77 $34.63 $34.73 $31.42 404,908
2017-09-20 $34.99 $35.03 $34.68 $34.82 $31.50 522,993
2017-09-19 $34.90 $34.96 $34.87 $34.94 $31.61 515,178
2017-09-18 $34.94 $34.96 $34.74 $34.79 $31.47 744,270
2017-09-15 $34.80 $34.85 $34.71 $34.80 $31.48 1,073,657
2017-09-14 $34.64 $34.76 $34.60 $34.76 $31.44 752,886
2017-09-13 $34.86 $34.88 $34.66 $34.72 $31.41 515,937
2017-09-12 $34.85 $35.01 $34.84 $34.95 $31.62 416,718
2017-09-11 $34.83 $34.95 $34.82 $34.86 $31.54 507,761
2017-09-08 $34.76 $34.81 $34.66 $34.67 $31.36 674,020
2017-09-07 $34.50 $34.66 $34.45 $34.59 $31.29 690,707
2017-09-06 $34.20 $34.36 $34.18 $34.27 $31.00 485,280
2017-09-05 $34.22 $34.32 $34.04 $34.17 $30.91 1,045,104
2017-09-01 $34.39 $34.45 $34.21 $34.26 $30.99 607,392
2017-08-31 $34.13 $34.35 $34.09 $34.31 $31.04 378,901
2017-08-30 $34.08 $34.12 $33.97 $34.02 $30.78 745,251
2017-08-29 $34.27 $34.38 $34.18 $34.18 $30.92 618,563
2017-08-28 $34.37 $34.38 $34.23 $34.27 $31.00 292,557
2017-08-25 $34.25 $34.42 $34.24 $34.34 $31.06 588,943
2017-08-24 $34.37 $34.39 $34.16 $34.16 $30.90 521,198
2017-08-23 $34.14 $34.25 $34.13 $34.22 $30.96 361,588
2017-08-22 $34.18 $34.28 $34.14 $34.26 $30.99 876,423
2017-08-21 $34.05 $34.14 $34.00 $34.07 $30.82 900,707
2017-08-18 $34.06 $34.10 $33.89 $33.91 $30.68 629,398
2017-08-17 $34.22 $34.30 $34.00 $34.01 $30.77 793,255
2017-08-16 $34.14 $34.34 $34.10 $34.31 $31.04 635,565
2017-08-15 $34.09 $34.17 $33.99 $34.17 $30.91 434,299
2017-08-14 $34.20 $34.31 $34.17 $34.20 $30.94 356,417
2017-08-11 $34.00 $34.07 $33.93 $34.00 $30.76 605,776
2017-08-10 $34.35 $34.37 $34.07 $34.09 $30.84 1,088,383
2017-08-09 $34.52 $34.61 $34.41 $34.58 $31.28 784,053
2017-08-08 $34.66 $34.73 $34.45 $34.50 $31.21 640,572
2017-08-07 $34.71 $34.75 $34.65 $34.73 $31.42 480,660
2017-08-04 $34.68 $34.83 $34.62 $34.80 $31.48 650,027
2017-08-03 $34.74 $34.88 $34.71 $34.72 $31.41 494,728
2017-08-02 $34.73 $34.80 $34.65 $34.70 $31.39 980,342
2017-08-01 $34.74 $34.75 $34.63 $34.65 $31.35 885,591
2017-07-31 $34.57 $34.57 $34.44 $34.47 $31.18 747,942
2017-07-28 $34.23 $34.40 $34.21 $34.37 $31.09 702,266
2017-07-27 $34.66 $34.66 $34.30 $34.42 $31.14 909,976
2017-07-26 $34.54 $34.77 $34.47 $34.73 $31.42 1,111,520
2017-07-25 $34.78 $34.80 $34.57 $34.62 $31.32 513,269
2017-07-24 $34.72 $34.73 $34.57 $34.72 $31.41 333,384
2017-07-21 $34.83 $34.84 $34.69 $34.81 $31.49 321,293
2017-07-20 $34.76 $34.95 $34.75 $34.90 $31.57 416,094
2017-07-19 $34.84 $34.90 $34.80 $34.84 $31.52 452,416
2017-07-18 $34.72 $34.77 $34.64 $34.67 $31.36 550,444
2017-07-17 $34.60 $34.64 $34.54 $34.55 $31.25 403,122
2017-07-14 $34.42 $34.58 $34.38 $34.55 $31.25 743,785
2017-07-13 $34.38 $34.41 $34.24 $34.40 $31.12 1,065,618
2017-07-12 $34.31 $34.47 $34.29 $34.41 $31.13 1,758,043
2017-07-11 $33.78 $34.00 $33.76 $34.00 $30.76 528,288
2017-07-10 $34.06 $34.14 $34.01 $34.12 $30.87 481,205
2017-07-07 $33.88 $34.07 $33.83 $34.06 $30.81 596,572
2017-07-06 $33.85 $34.01 $33.77 $33.95 $30.71 851,487
2017-07-05 $34.01 $34.23 $33.96 $34.23 $30.97 852,123
2017-07-03 $34.34 $34.45 $34.32 $34.33 $31.06 511,649
2017-06-30 $34.44 $34.47 $34.18 $34.31 $31.04 779,324
2017-06-29 $34.52 $34.52 $34.18 $34.33 $31.06 687,430
2017-06-28 $34.66 $34.76 $34.58 $34.76 $31.44 562,442
2017-06-27 $34.54 $34.77 $34.50 $34.62 $31.32 1,331,604
2017-06-26 $34.57 $34.61 $34.45 $34.47 $31.18 1,438,319
2017-06-23 $34.12 $34.34 $34.12 $34.29 $31.02 462,756
2017-06-22 $34.14 $34.26 $34.09 $34.15 $30.89 747,902
2017-06-21 $34.00 $34.07 $33.96 $34.06 $30.81 681,049
2017-06-20 $34.32 $34.32 $34.03 $34.06 $30.81 1,093,438
2017-06-19 $34.89 $35.01 $34.88 $34.97 $30.97 1,326,160
2017-06-16 $34.59 $34.82 $34.58 $34.79 $30.81 783,208
2017-06-15 $34.01 $34.30 $34.00 $34.27 $30.35 941,607
2017-06-14 $34.68 $34.73 $34.35 $34.47 $30.53 607,983
2017-06-13 $34.50 $34.59 $34.48 $34.54 $30.59 704,779
2017-06-12 $34.32 $34.36 $34.20 $34.28 $30.36 698,002
2017-06-09 $34.33 $34.45 $34.28 $34.42 $30.49 708,759
2017-06-08 $34.45 $34.47 $34.29 $34.42 $30.49 915,174
2017-06-07 $34.86 $34.88 $34.60 $34.74 $30.77 826,165
2017-06-06 $34.88 $34.89 $34.79 $34.85 $30.87 1,046,599
2017-06-05 $35.11 $35.15 $34.86 $34.98 $30.98 1,746,912
2017-06-02 $35.20 $35.39 $35.14 $35.38 $31.34 652,989
2017-06-01 $34.96 $35.07 $34.94 $35.07 $31.06 817,092
2017-05-31 $35.04 $35.11 $34.91 $34.93 $30.94 687,416
2017-05-30 $34.69 $34.81 $34.65 $34.75 $30.78 617,827
2017-05-26 $34.76 $34.95 $34.76 $34.88 $30.89 570,658
2017-05-25 $34.96 $35.06 $34.85 $34.90 $30.91 878,295
2017-05-24 $34.75 $34.88 $34.72 $34.86 $30.88 812,995
2017-05-23 $35.00 $35.04 $34.87 $34.92 $30.93 2,028,391
2017-05-22 $35.11 $35.15 $34.97 $35.03 $31.03 1,139,978
2017-05-19 $34.68 $34.85 $34.67 $34.83 $30.85 368,750
2017-05-18 $34.16 $34.36 $34.16 $34.33 $30.41 1,091,735
2017-05-17 $34.55 $34.63 $34.24 $34.25 $30.33 749,134
2017-05-16 $34.69 $34.75 $34.62 $34.74 $30.77 356,137
2017-05-15 $34.22 $34.35 $34.22 $34.33 $30.41 595,369
2017-05-12 $33.98 $34.24 $33.96 $34.20 $30.29 676,575
2017-05-11 $33.85 $33.93 $33.79 $33.92 $30.04 858,922
2017-05-10 $33.92 $33.97 $33.83 $33.96 $30.08 857,973
2017-05-09 $34.02 $34.09 $33.92 $34.03 $30.14 1,489,795
2017-05-08 $34.09 $34.09 $33.98 $34.02 $30.13 793,177
2017-05-05 $34.13 $34.44 $34.09 $34.44 $30.50 751,469
2017-05-04 $33.79 $34.15 $33.76 $34.15 $30.25 894,821
2017-05-03 $33.74 $33.75 $33.61 $33.62 $29.78 727,835
2017-05-02 $33.49 $33.64 $33.43 $33.62 $29.78 798,040
2017-05-01 $33.31 $33.45 $33.31 $33.36 $29.55 842,540
2017-04-28 $33.31 $33.33 $33.21 $33.24 $29.44 737,529
2017-04-27 $33.31 $33.41 $33.27 $33.36 $29.55 580,654
2017-04-26 $33.14 $33.30 $33.14 $33.18 $29.39 541,187
2017-04-25 $33.01 $33.19 $32.98 $33.17 $29.38 743,277
2017-04-24 $32.70 $32.81 $32.66 $32.81 $29.06 711,644
2017-04-21 $32.04 $32.18 $32.04 $32.16 $28.48 509,925
2017-04-20 $32.16 $32.25 $32.14 $32.16 $28.48 620,120
2017-04-19 $31.97 $32.00 $31.85 $31.87 $28.23 664,765
2017-04-18 $32.00 $32.01 $31.82 $32.00 $28.34 563,721
2017-04-17 $32.13 $32.15 $32.01 $32.15 $28.47 434,829
2017-04-13 $32.01 $32.10 $31.95 $31.98 $28.32 658,327
2017-04-12 $32.08 $32.21 $32.04 $32.16 $28.48 821,767
2017-04-11 $31.94 $32.05 $31.86 $32.05 $28.39 535,736
2017-04-10 $31.79 $31.86 $31.75 $31.77 $28.14 418,884
2017-04-07 $31.75 $31.86 $31.73 $31.82 $28.18 497,308
2017-04-06 $31.89 $31.93 $31.80 $31.84 $28.20 448,869
2017-04-05 $31.89 $31.97 $31.74 $31.74 $28.11 466,395
2017-04-04 $31.88 $32.03 $31.84 $32.02 $28.36 554,934
2017-04-03 $32.01 $32.03 $31.77 $31.97 $28.32 693,696
2017-03-31 $31.99 $32.09 $31.97 $31.98 $28.32 702,464
2017-03-30 $32.16 $32.22 $32.01 $32.04 $28.38 551,083
2017-03-29 $31.98 $32.14 $31.98 $32.14 $28.47 572,811
2017-03-28 $32.18 $32.28 $32.12 $32.15 $28.47 692,297
2017-03-27 $32.15 $32.27 $32.13 $32.24 $28.55 435,290
2017-03-24 $31.99 $32.11 $31.97 $32.07 $28.40 731,877
2017-03-23 $31.86 $32.08 $31.86 $31.99 $28.33 552,809
2017-03-22 $31.79 $31.98 $31.79 $31.91 $28.26 469,818
2017-03-21 $32.26 $32.27 $31.81 $31.84 $28.20 617,008
2017-03-20 $32.12 $32.16 $32.03 $32.04 $28.38 460,900
2017-03-17 $32.08 $32.22 $32.05 $32.11 $28.44 406,268
2017-03-16 $31.96 $32.07 $31.94 $32.07 $28.40 481,557
2017-03-15 $31.53 $31.92 $31.53 $31.91 $28.26 535,116
2017-03-14 $31.51 $31.57 $31.49 $31.54 $27.93 573,737
2017-03-13 $31.59 $31.70 $31.59 $31.68 $28.06 1,232,629
2017-03-10 $31.43 $31.53 $31.39 $31.52 $27.92 1,251,507
2017-03-09 $31.19 $31.34 $31.17 $31.33 $27.75 1,324,654
2017-03-08 $31.22 $31.27 $31.15 $31.15 $27.59 492,365
2017-03-07 $31.10 $31.30 $31.10 $31.27 $27.70 414,671
2017-03-06 $31.43 $31.43 $31.32 $31.41 $27.82 498,081
2017-03-03 $31.38 $31.53 $31.33 $31.47 $27.87 519,952
2017-03-02 $31.31 $31.41 $31.26 $31.26 $27.69 616,012
2017-03-01 $31.07 $31.33 $31.04 $31.29 $27.71 591,472
2017-02-28 $30.95 $31.13 $30.95 $31.04 $27.49 616,026
2017-02-27 $30.84 $30.98 $30.84 $30.95 $27.41 359,415
2017-02-24 $30.80 $30.99 $30.80 $30.97 $27.43 941,206
2017-02-23 $31.06 $31.13 $31.06 $31.11 $27.55 688,348
2017-02-22 $30.94 $31.08 $30.92 $31.06 $27.51 388,126
2017-02-21 $30.96 $31.09 $30.96 $31.09 $27.54 264,422
2017-02-17 $30.97 $31.09 $30.92 $31.05 $27.50 328,802
2017-02-16 $30.94 $31.06 $30.94 $31.05 $27.50 362,755
2017-02-15 $30.63 $30.87 $30.62 $30.87 $27.34 403,225
2017-02-14 $30.71 $30.72 $30.57 $30.70 $27.19 573,413
2017-02-13 $30.79 $30.83 $30.71 $30.78 $27.26 541,159
2017-02-10 $30.67 $30.85 $30.66 $30.83 $27.31 335,474
2017-02-09 $30.75 $30.82 $30.70 $30.82 $27.30 445,082
2017-02-08 $30.68 $30.80 $30.64 $30.76 $27.24 302,544
2017-02-07 $30.67 $30.72 $30.64 $30.70 $27.19 482,048
2017-02-06 $30.60 $30.72 $30.57 $30.70 $27.19 565,492
2017-02-03 $30.74 $30.84 $30.71 $30.80 $27.28 557,148
2017-02-02 $30.67 $30.75 $30.54 $30.62 $27.12 806,838
2017-02-01 $30.87 $30.88 $30.63 $30.74 $27.23 786,197
2017-01-31 $30.63 $30.78 $30.59 $30.73 $27.22 1,161,864
2017-01-30 $30.43 $30.64 $30.39 $30.61 $27.11 848,096
2017-01-27 $30.67 $30.74 $30.59 $30.71 $27.20 553,351
2017-01-26 $30.86 $30.87 $30.69 $30.71 $27.20 803,234
2017-01-25 $30.54 $30.72 $30.52 $30.69 $27.18 893,523
2017-01-24 $30.21 $30.30 $30.20 $30.27 $26.81 708,383
2017-01-23 $30.16 $30.29 $30.09 $30.26 $26.80 1,975,100
2017-01-20 $30.10 $30.26 $30.08 $30.26 $26.80 959,678
2017-01-19 $30.10 $30.12 $29.95 $30.08 $26.64 725,388
2017-01-18 $30.25 $30.33 $30.20 $30.27 $26.81 1,194,213
2017-01-17 $30.40 $30.40 $30.29 $30.36 $26.89 692,232
2017-01-13 $30.50 $30.52 $30.41 $30.52 $27.03 669,836
2017-01-12 $30.34 $30.41 $30.29 $30.40 $26.92 860,726
2017-01-11 $30.09 $30.27 $30.06 $30.26 $26.80 2,021,769
2017-01-10 $30.20 $30.29 $30.17 $30.25 $26.79 1,134,244
2017-01-09 $30.12 $30.23 $30.06 $30.21 $26.76 532,956
2017-01-06 $30.08 $30.23 $30.06 $30.16 $26.71 550,878
2017-01-05 $30.03 $30.26 $30.00 $30.22 $26.77 644,074
2017-01-04 $29.59 $29.87 $29.58 $29.86 $26.45 689,643
2017-01-03 $29.45 $29.59 $29.33 $29.57 $26.19 1,246,536
2016-12-30 $29.57 $29.66 $29.41 $29.46 $26.09 749,286
2016-12-29 $29.36 $29.41 $29.30 $29.31 $25.96 561,188
2016-12-28 $29.28 $29.28 $29.11 $29.13 $25.80 497,101
2016-12-27 $29.31 $29.31 $29.22 $29.25 $25.91 333,528
2016-12-23 $29.22 $29.25 $29.17 $29.25 $25.91 585,566
2016-12-22 $29.27 $29.30 $29.19 $29.23 $25.89 550,216
2016-12-21 $29.25 $29.28 $29.12 $29.17 $25.84 694,093
2016-12-20 $29.19 $29.25 $29.13 $29.21 $25.85 495,535
2016-12-19 $29.17 $29.34 $29.13 $29.13 $25.78 825,359
2016-12-16 $29.01 $29.25 $29.01 $29.13 $25.78 1,484,602
2016-12-15 $28.94 $29.00 $28.86 $28.94 $25.62 983,208
2016-12-14 $29.39 $29.47 $28.99 $29.03 $25.70 859,055
2016-12-13 $29.31 $29.52 $29.31 $29.43 $26.05 604,550
2016-12-12 $28.99 $29.06 $28.86 $28.98 $25.65 519,110
2016-12-09 $28.94 $29.17 $28.94 $29.13 $25.78 1,174,712
2016-12-08 $28.64 $28.76 $28.59 $28.73 $25.43 1,751,347
2016-12-07 $28.80 $29.00 $28.74 $28.96 $25.63 854,224
2016-12-06 $28.65 $28.89 $28.63 $28.85 $25.54 858,063
2016-12-05 $28.59 $28.69 $28.51 $28.64 $25.35 2,685,471
2016-12-02 $28.15 $28.35 $28.14 $28.31 $25.06 754,485
2016-12-01 $28.18 $28.27 $28.07 $28.18 $24.94 1,351,666
2016-11-30 $28.49 $28.49 $28.33 $28.35 $25.09 1,106,439
2016-11-29 $28.22 $28.51 $28.19 $28.42 $25.16 1,364,040
2016-11-28 $28.38 $28.40 $28.23 $28.24 $25.00 642,055
2016-11-25 $28.53 $28.57 $28.48 $28.50 $25.23 564,564
2016-11-23 $27.91 $28.07 $27.87 $28.05 $24.83 782,056
2016-11-22 $28.31 $28.32 $28.11 $28.26 $25.01 883,467
2016-11-21 $28.52 $28.58 $28.40 $28.56 $25.28 950,142
2016-11-18 $28.70 $28.72 $28.60 $28.63 $25.34 703,524
2016-11-17 $28.92 $29.01 $28.86 $28.93 $25.61 768,558
2016-11-16 $28.70 $28.83 $28.70 $28.78 $25.47 848,526
2016-11-15 $28.70 $29.01 $28.64 $29.01 $25.68 2,037,578
2016-11-14 $28.70 $28.91 $28.69 $28.89 $25.57 547,178
2016-11-11 $29.27 $29.30 $29.01 $29.18 $25.83 1,186,440
2016-11-10 $29.36 $29.46 $29.09 $29.37 $26.00 1,372,999
2016-11-09 $29.30 $29.58 $29.21 $29.48 $26.09 2,853,446
2016-11-08 $29.07 $29.22 $29.03 $29.15 $25.80 1,131,314
2016-11-07 $29.10 $29.16 $28.99 $29.11 $25.77 599,528
2016-11-04 $28.78 $28.84 $28.62 $28.63 $25.34 689,908
2016-11-03 $28.89 $28.91 $28.68 $28.71 $25.41 847,540
2016-11-02 $29.16 $29.20 $28.91 $28.92 $25.60 1,337,155
2016-11-01 $29.20 $29.20 $29.08 $29.10 $25.76 765,692
2016-10-31 $29.08 $29.11 $28.97 $29.01 $25.68 597,225
2016-10-28 $29.04 $29.14 $29.01 $29.07 $25.73 582,859
2016-10-27 $29.15 $29.20 $29.06 $29.09 $25.75 493,480
2016-10-26 $29.06 $29.10 $28.97 $29.03 $25.70 1,503,662
2016-10-25 $29.19 $29.21 $29.12 $29.14 $25.79 726,983
2016-10-24 $29.38 $29.43 $29.30 $29.37 $26.00 521,779
2016-10-21 $29.41 $29.59 $29.41 $29.59 $26.19 315,708
2016-10-20 $29.63 $29.79 $29.61 $29.68 $26.27 530,269
2016-10-19 $29.80 $29.88 $29.80 $29.82 $26.39 450,969
2016-10-18 $29.68 $29.80 $29.64 $29.75 $26.33 281,921
2016-10-17 $29.56 $29.60 $29.44 $29.52 $26.13 362,415
2016-10-14 $29.85 $29.96 $29.72 $29.72 $26.31 566,288
2016-10-13 $29.41 $29.71 $29.36 $29.63 $26.23 712,955
2016-10-12 $29.78 $29.85 $29.66 $29.78 $26.36 767,599
2016-10-11 $30.19 $30.19 $29.83 $29.90 $26.47 629,410
2016-10-10 $30.09 $30.30 $30.09 $30.18 $26.71 830,710
2016-10-07 $30.26 $30.27 $29.96 $30.16 $26.70 806,281
2016-10-06 $30.38 $30.40 $30.26 $30.33 $26.85 557,438
2016-10-05 $30.51 $30.62 $30.44 $30.57 $27.06 554,098
2016-10-04 $30.41 $30.57 $30.33 $30.42 $26.93 649,401
2016-10-03 $30.54 $30.55 $30.41 $30.48 $26.98 627,320
2016-09-30 $30.32 $30.58 $30.29 $30.55 $27.04 970,579
2016-09-29 $30.67 $30.77 $30.37 $30.46 $26.96 641,865
2016-09-28 $30.73 $30.90 $30.60 $30.90 $27.35 339,713
2016-09-27 $30.39 $30.67 $30.36 $30.67 $27.15 370,950
2016-09-26 $30.67 $30.70 $30.56 $30.57 $27.06 383,803
2016-09-23 $30.79 $30.92 $30.76 $30.82 $27.28 313,737
2016-09-22 $31.13 $31.20 $31.03 $31.07 $27.50 390,680
2016-09-21 $30.50 $30.74 $30.41 $30.72 $27.19 769,039
2016-09-20 $30.52 $30.52 $30.39 $30.40 $26.91 384,908
2016-09-19 $30.25 $30.32 $30.13 $30.17 $26.70 508,602
2016-09-16 $30.16 $30.18 $29.99 $30.06 $26.61 594,711
2016-09-15 $30.37 $30.56 $30.28 $30.54 $27.03 578,777
2016-09-14 $30.30 $30.47 $30.26 $30.32 $26.84 796,398
2016-09-13 $30.57 $30.62 $30.24 $30.33 $26.85 1,037,583
2016-09-12 $30.33 $30.75 $30.32 $30.74 $27.21 1,005,611
2016-09-09 $30.73 $30.73 $30.43 $30.43 $26.93 776,691
2016-09-08 $31.04 $31.10 $30.93 $30.94 $27.39 689,628
2016-09-07 $31.05 $31.11 $30.99 $31.00 $27.44 928,405
2016-09-06 $30.80 $30.99 $30.78 $30.97 $27.41 562,998
2016-09-02 $30.52 $30.66 $30.46 $30.62 $27.10 664,720
2016-09-01 $30.14 $30.27 $30.06 $30.26 $26.78 680,229
2016-08-31 $30.20 $30.27 $30.08 $30.18 $26.71 483,171
2016-08-30 $30.34 $30.38 $30.24 $30.28 $26.80 644,443
2016-08-29 $30.19 $30.32 $30.17 $30.30 $26.82 557,148
2016-08-26 $30.41 $30.68 $30.06 $30.20 $26.73 964,596
2016-08-25 $30.45 $30.50 $30.35 $30.39 $26.90 365,373
2016-08-24 $30.70 $30.75 $30.54 $30.56 $27.05 670,973
2016-08-23 $30.85 $30.95 $30.77 $30.79 $27.25 705,294
2016-08-22 $30.62 $30.77 $30.56 $30.70 $27.17 653,980
2016-08-19 $30.66 $30.68 $30.52 $30.65 $27.13 302,509
2016-08-18 $30.78 $31.00 $30.77 $30.99 $27.43 506,784
2016-08-17 $30.68 $30.81 $30.52 $30.73 $27.20 578,725
2016-08-16 $30.87 $30.95 $30.76 $30.78 $27.24 813,385
2016-08-15 $30.76 $30.87 $30.74 $30.77 $27.24 256,411
2016-08-12 $30.81 $30.83 $30.71 $30.73 $27.20 414,104
2016-08-11 $30.69 $30.89 $30.68 $30.73 $27.20 572,512
2016-08-10 $30.45 $30.46 $30.33 $30.36 $26.87 437,970
2016-08-09 $30.07 $30.26 $30.07 $30.19 $26.72 527,562
2016-08-08 $29.95 $30.00 $29.90 $29.97 $26.53 695,188
2016-08-05 $29.98 $30.10 $29.95 $30.05 $26.60 740,595
2016-08-04 $29.83 $29.99 $29.82 $29.96 $26.52 642,043
2016-08-03 $29.68 $29.80 $29.66 $29.79 $26.37 549,476
2016-08-02 $30.12 $30.12 $29.88 $30.00 $26.55 817,639
2016-08-01 $30.20 $30.29 $30.05 $30.07 $26.62 1,441,187
2016-07-29 $30.09 $30.36 $30.07 $30.21 $26.74 1,291,221
2016-07-28 $29.92 $29.93 $29.63 $29.74 $26.32 793,691
2016-07-27 $29.83 $29.96 $29.58 $29.89 $26.46 953,197
2016-07-26 $29.81 $29.86 $29.70 $29.81 $26.39 766,463
2016-07-25 $29.94 $29.94 $29.75 $29.81 $26.39 1,424,703
2016-07-22 $29.90 $29.90 $29.73 $29.79 $26.37 842,182
2016-07-21 $29.79 $29.84 $29.68 $29.71 $26.30 538,482
2016-07-20 $29.76 $29.90 $29.69 $29.81 $26.39 801,924
2016-07-19 $29.60 $29.68 $29.56 $29.64 $26.24 422,589
2016-07-18 $29.78 $29.94 $29.75 $29.87 $26.44 832,826
2016-07-15 $29.82 $29.85 $29.73 $29.80 $26.38 788,088
2016-07-14 $29.94 $30.01 $29.91 $29.95 $26.51 630,304
2016-07-13 $29.72 $29.81 $29.66 $29.69 $26.28 719,843
2016-07-12 $29.69 $29.75 $29.58 $29.58 $26.18 625,293
2016-07-11 $29.54 $29.69 $29.53 $29.60 $26.20 593,044
2016-07-08 $29.20 $29.33 $29.12 $29.30 $25.93 741,897
2016-07-07 $29.13 $29.27 $28.97 $29.06 $25.72 807,248
2016-07-06 $28.83 $29.16 $28.72 $29.14 $25.79 1,600,661
2016-07-05 $29.27 $29.29 $28.96 $29.06 $25.72 768,382
2016-07-01 $29.76 $29.83 $29.73 $29.81 $26.39 959,024
2016-06-30 $29.29 $29.66 $29.27 $29.65 $26.24 1,648,733
2016-06-29 $29.00 $29.18 $28.98 $29.08 $25.74 1,429,748
2016-06-28 $28.57 $28.69 $28.36 $28.69 $25.39 1,439,187
2016-06-27 $28.26 $28.26 $27.70 $28.06 $24.84 2,164,171
2016-06-24 $28.71 $29.17 $28.31 $28.31 $25.06 2,762,116
2016-06-23 $30.21 $30.48 $30.05 $30.43 $26.93 1,266,828
2016-06-22 $29.86 $30.06 $29.75 $29.77 $25.68 1,830,232
2016-06-21 $30.51 $30.81 $30.42 $30.61 $25.72 1,269,616
2016-06-20 $30.58 $30.58 $30.30 $30.32 $25.48 1,213,561
2016-06-17 $29.87 $30.02 $29.71 $29.99 $25.20 1,223,764
2016-06-16 $29.23 $29.63 $29.02 $29.62 $24.89 1,482,181
2016-06-15 $29.67 $29.77 $29.50 $29.54 $24.82 871,385
2016-06-14 $29.52 $29.58 $29.28 $29.42 $24.72 1,007,389
2016-06-13 $29.81 $29.99 $29.64 $29.72 $24.97 917,582
2016-06-10 $30.45 $30.51 $30.18 $30.22 $25.39 535,684
2016-06-09 $31.04 $31.09 $30.92 $30.98 $26.03 456,611
2016-06-08 $31.44 $31.46 $31.35 $31.40 $26.38 564,706
2016-06-07 $31.39 $31.44 $31.34 $31.34 $26.33 704,486
2016-06-06 $31.04 $31.17 $31.00 $31.07 $26.11 938,093
2016-06-03 $30.81 $30.97 $30.72 $30.93 $25.99 853,288
2016-06-02 $30.61 $30.78 $30.59 $30.78 $25.86 1,152,859
2016-06-01 $30.62 $30.73 $30.60 $30.68 $25.78 706,878
2016-05-31 $30.77 $30.86 $30.49 $30.54 $25.66 966,633
2016-05-27 $30.87 $30.93 $30.79 $30.84 $25.91 692,673
2016-05-26 $30.77 $30.86 $30.74 $30.79 $25.87 646,747
2016-05-25 $30.54 $30.63 $30.51 $30.57 $25.69 629,918
2016-05-24 $30.21 $30.47 $30.21 $30.41 $25.55 621,794
2016-05-23 $30.07 $30.17 $29.98 $30.12 $25.31 660,761
2016-05-20 $30.00 $30.10 $29.97 $30.06 $25.26 865,950
2016-05-19 $29.84 $29.90 $29.70 $29.82 $25.06 1,354,162
2016-05-18 $29.86 $30.20 $29.77 $29.94 $25.16 1,634,450
2016-05-17 $30.07 $30.23 $29.89 $29.93 $25.15 974,757
2016-05-16 $29.93 $30.18 $29.87 $30.18 $25.36 1,015,052
2016-05-13 $30.09 $30.24 $29.92 $29.96 $25.17 787,489
2016-05-12 $30.42 $30.48 $30.14 $30.24 $25.41 772,792
2016-05-11 $30.14 $30.33 $30.14 $30.20 $25.38 791,493
2016-05-10 $30.10 $30.30 $30.10 $30.25 $25.42 478,640
2016-05-09 $29.90 $30.02 $29.90 $29.93 $25.15 430,306
2016-05-06 $29.60 $29.77 $29.56 $29.77 $25.02 582,153
2016-05-05 $29.93 $29.98 $29.69 $29.80 $25.04 1,098,434
2016-05-04 $30.24 $30.26 $30.01 $30.08 $25.28 633,568
2016-05-03 $30.71 $30.71 $30.45 $30.47 $25.60 557,512
2016-05-02 $30.80 $31.01 $30.78 $30.93 $25.99 983,062
2016-04-29 $30.68 $30.76 $30.53 $30.61 $25.72 1,498,225
2016-04-28 $30.64 $30.86 $30.61 $30.63 $25.74 945,956
2016-04-27 $30.65 $30.81 $30.57 $30.74 $25.83 730,311
2016-04-26 $30.70 $30.73 $30.58 $30.61 $25.72 356,029
2016-04-25 $30.55 $30.58 $30.48 $30.56 $25.68 923,222
2016-04-22 $30.54 $30.65 $30.51 $30.59 $25.70 1,102,802
2016-04-21 $30.83 $30.88 $30.67 $30.73 $25.82 1,251,850
2016-04-20 $31.17 $31.24 $31.07 $31.12 $26.15 1,055,543
2016-04-19 $31.11 $31.31 $31.06 $31.27 $26.28 483,927
2016-04-18 $30.45 $30.77 $30.45 $30.72 $25.81 706,143
2016-04-15 $30.40 $30.59 $30.40 $30.48 $25.61 1,014,263
2016-04-14 $30.57 $30.65 $30.48 $30.55 $25.67 1,391,235
2016-04-13 $30.39 $30.42 $30.26 $30.40 $25.54 503,701
2016-04-12 $29.95 $30.21 $29.80 $30.17 $25.35 765,677
2016-04-11 $30.09 $30.18 $29.87 $29.88 $25.11 909,633
2016-04-08 $30.00 $30.13 $29.92 $30.05 $25.25 2,238,486
2016-04-07 $29.77 $29.90 $29.65 $29.70 $24.96 955,184
2016-04-06 $29.57 $30.03 $29.55 $30.02 $25.23 793,345
2016-04-05 $29.41 $29.50 $29.35 $29.38 $24.69 554,605
2016-04-04 $29.72 $29.75 $29.60 $29.63 $24.90 811,487
2016-04-01 $29.27 $29.58 $29.23 $29.57 $24.85 1,020,798
2016-03-31 $29.78 $29.94 $29.71 $29.73 $24.98 1,554,406
2016-03-30 $29.79 $29.96 $29.79 $29.82 $25.06 443,478
2016-03-29 $29.11 $29.63 $29.09 $29.63 $24.90 1,076,683
2016-03-28 $29.30 $29.41 $29.23 $29.27 $24.60 600,050
2016-03-24 $29.12 $29.20 $29.03 $29.16 $24.50 746,555
2016-03-23 $29.62 $29.66 $29.43 $29.45 $24.75 639,096
2016-03-22 $29.29 $29.62 $29.29 $29.53 $24.81 665,209
2016-03-21 $29.53 $29.68 $29.53 $29.61 $24.88 330,595
2016-03-18 $29.55 $29.68 $29.50 $29.66 $24.92 807,405
2016-03-17 $29.56 $29.88 $29.51 $29.79 $25.03 972,060
2016-03-16 $29.14 $29.62 $29.12 $29.59 $24.86 925,695
2016-03-15 $29.42 $29.44 $29.32 $29.38 $24.69 518,106
2016-03-14 $29.64 $29.72 $29.56 $29.60 $24.87 470,770
2016-03-11 $29.53 $29.80 $29.52 $29.78 $25.02 611,481
2016-03-10 $29.36 $29.59 $29.03 $29.26 $24.59 1,925,223
2016-03-09 $29.18 $29.27 $29.09 $29.17 $24.51 658,517
2016-03-08 $29.37 $29.39 $29.16 $29.16 $24.50 825,938
2016-03-07 $29.10 $29.48 $29.06 $29.35 $24.66 735,245
2016-03-04 $29.30 $29.40 $29.21 $29.25 $24.58 908,266
2016-03-03 $29.19 $29.38 $29.18 $29.38 $24.69 474,921
2016-03-02 $28.88 $29.20 $28.83 $29.18 $24.52 901,884
2016-03-01 $28.67 $29.08 $28.64 $29.03 $24.39 594,569
2016-02-29 $28.34 $28.62 $28.28 $28.33 $23.81 982,064
2016-02-26 $28.62 $28.70 $28.49 $28.54 $23.98 748,902
2016-02-25 $28.39 $28.64 $28.36 $28.64 $24.07 816,344
2016-02-24 $27.87 $28.43 $27.85 $28.31 $23.79 848,689
2016-02-23 $28.51 $28.58 $28.28 $28.29 $23.77 656,742
2016-02-22 $28.61 $28.73 $28.61 $28.70 $24.12 641,529
2016-02-19 $28.46 $28.67 $28.38 $28.60 $24.03 607,267
2016-02-18 $28.73 $28.73 $28.51 $28.59 $24.02 845,995
2016-02-17 $28.60 $28.81 $28.58 $28.71 $24.12 767,702
2016-02-16 $28.34 $28.55 $28.14 $28.55 $23.99 600,769
2016-02-12 $27.84 $28.17 $27.78 $28.17 $23.67 1,023,939
2016-02-11 $27.80 $27.85 $27.52 $27.74 $23.31 1,615,254
2016-02-10 $28.28 $28.43 $28.13 $28.15 $23.65 1,295,345
2016-02-09 $27.82 $28.14 $27.72 $27.98 $23.51 1,100,602
2016-02-08 $28.21 $28.34 $28.03 $28.24 $23.73 1,270,598
2016-02-05 $28.93 $28.95 $28.61 $28.65 $24.07 1,186,231
2016-02-04 $28.59 $28.89 $28.50 $28.87 $24.26 1,840,465
2016-02-03 $28.96 $29.15 $28.59 $29.12 $24.47 2,516,685
2016-02-02 $28.79 $28.79 $28.52 $28.60 $24.03 1,415,715
2016-02-01 $29.00 $29.16 $28.94 $29.12 $24.47 992,925
2016-01-29 $28.79 $29.16 $28.79 $29.16 $24.50 1,953,332
2016-01-28 $29.01 $29.02 $28.58 $28.76 $24.17 1,971,990
2016-01-27 $28.96 $29.25 $28.81 $28.87 $24.26 2,121,555
2016-01-26 $28.78 $29.10 $28.73 $29.10 $24.45 1,436,243
2016-01-25 $28.74 $28.89 $28.65 $28.68 $24.10 2,053,300
2016-01-22 $28.86 $29.01 $28.69 $28.90 $24.28 1,507,540
2016-01-21 $28.23 $28.40 $28.00 $28.36 $23.83 2,209,357
2016-01-20 $28.46 $28.55 $27.96 $28.45 $23.91 2,195,659
2016-01-19 $29.05 $29.12 $28.76 $28.91 $24.29 2,129,977
2016-01-15 $28.70 $28.99 $28.50 $28.60 $24.03 1,890,946
2016-01-14 $29.27 $29.62 $29.09 $29.55 $24.83 1,552,728
2016-01-13 $29.74 $29.80 $29.17 $29.20 $24.54 2,456,067
2016-01-12 $29.67 $29.75 $29.40 $29.61 $24.88 1,529,075
2016-01-11 $29.45 $29.45 $29.07 $29.23 $24.56 2,087,566
2016-01-08 $29.72 $29.73 $29.18 $29.23 $24.56 2,049,909
2016-01-07 $29.70 $29.87 $29.65 $29.67 $24.93 1,183,278
2016-01-06 $30.05 $30.22 $30.03 $30.16 $25.34 768,001
2016-01-05 $30.54 $30.65 $30.41 $30.62 $25.73 849,226
2016-01-04 $30.68 $30.73 $30.33 $30.69 $25.79 1,543,809
2015-12-31 $31.16 $31.38 $31.03 $31.04 $26.08 1,262,189
2015-12-30 $31.76 $31.76 $31.59 $31.68 $26.62 633,186
2015-12-29 $31.62 $31.77 $31.62 $31.72 $26.65 852,790
2015-12-28 $31.46 $31.51 $31.36 $31.47 $26.44 675,355
2015-12-24 $31.33 $31.52 $31.32 $31.43 $26.41 383,227
2015-12-23 $31.06 $31.38 $31.01 $31.36 $26.35 1,722,195
2015-12-22 $30.75 $30.88 $30.62 $30.85 $25.92 968,129
2015-12-21 $30.79 $30.80 $30.47 $30.57 $25.69 1,235,529
2015-12-18 $30.73 $30.80 $30.43 $30.51 $25.64 1,284,935
2015-12-17 $31.04 $31.04 $30.76 $30.77 $25.86 1,125,385
2015-12-16 $31.03 $31.34 $30.92 $31.29 $26.29 763,358
2015-12-15 $30.68 $30.80 $30.64 $30.68 $25.78 1,176,653
2015-12-14 $30.59 $30.66 $30.27 $30.47 $25.60 1,409,085
2015-12-11 $30.66 $30.70 $30.50 $30.51 $25.64 906,861
2015-12-10 $31.05 $31.10 $30.85 $30.89 $25.96 739,145
2015-12-09 $31.01 $31.17 $30.72 $30.94 $26.00 1,284,082
2015-12-08 $31.01 $31.12 $30.94 $31.08 $26.12 833,023
2015-12-07 $31.36 $31.38 $31.20 $31.35 $26.34 675,727
2015-12-04 $31.06 $31.58 $31.06 $31.55 $26.51 1,339,148
2015-12-03 $31.34 $31.34 $31.09 $31.24 $26.25 1,157,689
2015-12-02 $31.03 $31.16 $30.97 $31.04 $26.08 547,404
2015-12-01 $31.00 $31.07 $30.85 $31.07 $26.11 378,292
2015-11-30 $30.93 $31.07 $30.89 $30.89 $25.96 589,937
2015-11-27 $30.89 $30.94 $30.82 $30.83 $25.91 137,135
2015-11-25 $30.97 $30.98 $30.85 $30.85 $25.92 505,124
2015-11-24 $30.52 $30.77 $30.52 $30.69 $25.79 478,892
2015-11-23 $30.88 $30.97 $30.73 $30.81 $25.89 519,230
2015-11-20 $31.40 $31.42 $31.10 $31.13 $26.16 442,694
2015-11-19 $31.34 $31.41 $31.23 $31.33 $26.33 610,732
2015-11-18 $31.13 $31.24 $31.01 $31.21 $26.23 462,478
2015-11-17 $31.00 $31.12 $30.92 $30.99 $26.04 420,113
2015-11-16 $30.62 $30.94 $30.57 $30.94 $26.00 515,590
2015-11-13 $30.73 $30.77 $30.59 $30.61 $25.72 930,148
2015-11-12 $30.95 $31.23 $30.90 $30.92 $25.98 566,748
2015-11-11 $31.37 $31.40 $31.20 $31.22 $26.23 1,389,918
2015-11-10 $31.00 $31.13 $30.96 $31.12 $26.15 415,531
2015-11-09 $31.33 $31.37 $31.19 $31.30 $26.30 973,179
2015-11-06 $31.59 $31.65 $31.47 $31.65 $26.60 524,418
2015-11-05 $31.97 $31.97 $31.75 $31.89 $26.80 745,120
2015-11-04 $32.07 $32.09 $31.78 $31.84 $26.75 422,082
2015-11-03 $31.83 $32.03 $31.75 $32.01 $26.90 462,688
2015-11-02 $32.00 $32.14 $31.97 $32.12 $26.99 416,445
2015-10-30 $31.79 $32.01 $31.77 $31.77 $26.70 494,490
2015-10-29 $31.69 $31.91 $31.69 $31.90 $26.81 317,270
2015-10-28 $31.89 $32.07 $31.56 $31.84 $26.75 599,514
2015-10-27 $31.70 $31.80 $31.57 $31.63 $26.58 513,744
2015-10-26 $32.05 $32.09 $31.90 $31.90 $26.81 592,587
2015-10-23 $32.15 $32.21 $32.07 $32.19 $27.05 479,171
2015-10-22 $31.63 $32.02 $31.60 $31.91 $26.81 618,511
2015-10-21 $31.81 $31.85 $31.56 $31.56 $26.52 407,800
2015-10-20 $31.94 $31.99 $31.83 $31.86 $26.77 326,689
2015-10-19 $32.05 $32.05 $31.87 $31.96 $26.86 354,842
2015-10-16 $32.11 $32.17 $32.02 $32.14 $27.01 583,544
2015-10-15 $31.72 $32.22 $31.70 $32.22 $27.07 474,824
2015-10-14 $31.71 $31.83 $31.63 $31.77 $26.70 1,084,912
2015-10-13 $31.66 $31.80 $31.61 $31.65 $26.60 1,185,886
2015-10-12 $31.80 $31.90 $31.77 $31.86 $26.77 1,046,035
2015-10-09 $31.92 $32.00 $31.77 $31.89 $26.80 813,654
2015-10-08 $31.36 $31.86 $31.35 $31.82 $26.74 999,968
2015-10-07 $31.53 $31.66 $31.23 $31.48 $26.45 1,074,850
2015-10-06 $31.58 $31.79 $31.58 $31.70 $26.64 1,058,832
2015-10-05 $31.21 $31.53 $31.21 $31.52 $26.49 868,636
2015-10-02 $30.57 $30.99 $30.49 $30.99 $26.04 884,834
2015-10-01 $30.69 $30.73 $30.36 $30.59 $25.70 1,452,136
2015-09-30 $30.50 $30.61 $30.34 $30.59 $25.70 1,057,392
2015-09-29 $29.91 $30.08 $29.83 $29.93 $25.15 669,936
2015-09-28 $30.39 $30.39 $29.80 $29.85 $25.08 505,808
2015-09-25 $30.43 $30.55 $30.01 $30.09 $25.28 1,269,819
2015-09-24 $30.08 $30.11 $29.85 $30.01 $25.22 1,197,766
2015-09-23 $30.60 $30.61 $30.15 $30.20 $25.38 671,521
2015-09-22 $30.76 $30.80 $30.44 $30.67 $25.77 1,049,474
2015-09-21 $31.74 $31.75 $31.42 $31.52 $26.49 563,173
2015-09-18 $31.82 $32.02 $31.60 $31.62 $26.57 766,436
2015-09-17 $31.91 $32.38 $31.83 $32.14 $27.01 971,831
2015-09-16 $31.94 $32.07 $31.89 $32.06 $26.94 686,507
2015-09-15 $31.51 $31.74 $31.48 $31.71 $26.65 660,981
2015-09-14 $31.47 $31.47 $31.30 $31.45 $26.43 486,111
2015-09-11 $31.43 $31.77 $31.43 $31.77 $26.70 474,753
2015-09-10 $31.49 $31.81 $31.45 $31.66 $26.60 884,539
2015-09-09 $31.92 $31.96 $31.47 $31.51 $26.48 1,022,412
2015-09-08 $31.44 $31.53 $31.29 $31.53 $26.49 1,352,194

iShares MSCI Switzerland ETF (EWL) News Headlines

Recent iShares MSCI Switzerland ETF (EWL) News
Similar Companies to iShares MSCI Switzerland ETF (EWL) 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.