BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) Exchange: BATS

Data as of April 24, 2024

$33.92 ($-0.91) -2.61%

BTC iShares MSCI United Kingdom Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI United Kingdom Small-Cap ETF.
Daily Information Data
Date April 24, 2024
Open $34.35
Previous Close $33.92
High $34.35
Low $33.91
Adjusted Open $34.35
Previous Adjusted Close $33.92
Adjusted High $34.35
Adjusted Low $33.91

About BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS)

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

Historical Stock Data for BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS)

Date Open High Low Close Adj.Close Volume
2024-04-12 $34.35 $34.35 $33.91 $33.92 $33.92 4,676
2024-04-11 $34.82 $34.83 $34.82 $34.83 $34.83 769
2024-04-10 $34.57 $34.64 $34.57 $34.64 $34.64 1,514
2024-04-09 $34.93 $34.94 $34.88 $34.94 $34.94 6,741
2024-04-08 $34.90 $35.06 $34.90 $35.02 $35.02 13,752
2024-04-05 $34.72 $34.75 $34.68 $34.72 $34.72 1,345
2024-04-04 $35.11 $35.12 $34.57 $34.68 $34.68 2,242
2024-04-03 $34.60 $34.78 $34.60 $34.78 $34.78 1,560
2024-04-02 $34.67 $34.72 $34.52 $34.62 $34.62 1,898
2024-04-01 $35.29 $35.29 $35.01 $35.01 $35.01 2,464
2024-03-28 $35.15 $35.24 $35.15 $35.17 $35.17 3,749
2024-03-27 $34.82 $35.08 $34.82 $35.08 $35.08 4,450
2024-03-26 $34.63 $34.87 $34.63 $34.69 $34.69 10,968
2024-03-25 $34.49 $34.51 $34.41 $34.41 $34.41 1,039
2024-03-22 $34.49 $34.54 $34.49 $34.49 $34.49 7,811
2024-03-21 $34.84 $34.92 $34.74 $34.74 $34.74 2,768
2024-03-20 $34.27 $34.85 $34.27 $34.85 $34.85 8,298
2024-03-19 $34.42 $34.43 $34.38 $34.38 $34.38 8,727
2024-03-18 $34.42 $34.83 $34.31 $34.34 $34.34 19,993
2024-03-15 $34.47 $34.54 $34.41 $34.46 $34.46 2,288
2024-03-14 $34.42 $34.43 $34.40 $34.40 $34.40 990
2024-03-13 $34.73 $34.73 $34.61 $34.69 $34.69 2,112
2024-03-12 $34.63 $34.80 $34.58 $34.80 $34.80 4,913
2024-03-11 $34.63 $34.79 $34.63 $34.73 $34.73 684
2024-03-08 $34.98 $35.00 $34.72 $34.80 $34.80 4,399
2024-03-07 $34.59 $34.87 $34.59 $34.84 $34.84 677
2024-03-06 $34.20 $34.28 $34.20 $34.28 $34.28 218
2024-03-05 $33.72 $33.90 $33.72 $33.78 $33.78 3,828
2024-03-04 $33.53 $33.71 $33.53 $33.71 $33.71 2,923
2024-03-01 $33.35 $33.85 $33.35 $33.85 $33.85 1,680
2024-02-29 $33.51 $33.51 $33.03 $33.41 $33.41 99,119
2024-02-28 $33.26 $33.26 $33.26 $33.26 $33.26 73
2024-02-27 $33.64 $33.68 $33.64 $33.67 $33.67 508
2024-02-26 $33.54 $33.59 $33.47 $33.54 $33.54 2,646
2024-02-23 $33.77 $33.77 $33.75 $33.75 $33.75 348
2024-02-22 $33.59 $33.82 $33.59 $33.82 $33.82 5,059
2024-02-21 $33.30 $33.40 $33.27 $33.40 $33.40 2,442
2024-02-20 $33.49 $33.50 $33.36 $33.41 $33.41 1,518
2024-02-16 $33.33 $33.52 $33.33 $33.52 $33.52 480
2024-02-15 $33.29 $33.46 $33.29 $33.46 $33.46 397
2024-02-14 $33.02 $33.11 $32.95 $33.11 $33.11 998
2024-02-13 $32.93 $32.93 $32.57 $32.64 $32.64 2,258
2024-02-12 $33.44 $33.66 $33.43 $33.55 $33.55 6,612
2024-02-09 $33.26 $33.28 $33.24 $33.27 $33.27 2,964
2024-02-08 $33.38 $33.40 $33.24 $33.40 $33.40 948
2024-02-07 $33.30 $33.34 $33.20 $33.34 $33.34 779
2024-02-06 $33.17 $33.33 $33.17 $33.33 $33.33 3,294
2024-02-05 $33.09 $33.09 $32.79 $32.79 $32.79 759
2024-02-02 $33.64 $33.64 $33.46 $33.56 $33.56 1,762
2024-02-01 $33.87 $33.96 $33.87 $33.92 $33.92 412
2024-01-31 $34.03 $34.03 $33.65 $33.65 $33.65 1,359
2024-01-30 $33.78 $33.97 $33.78 $33.97 $33.97 464
2024-01-29 $33.91 $34.00 $33.71 $34.00 $34.00 7,727
2024-01-26 $33.93 $34.04 $33.87 $34.01 $34.01 28,502
2024-01-25 $33.54 $33.66 $33.47 $33.66 $33.66 13,927
2024-01-24 $33.50 $33.52 $33.34 $33.35 $33.35 2,517
2024-01-23 $33.17 $33.20 $32.94 $33.03 $33.03 6,640
2024-01-22 $33.09 $33.24 $33.09 $33.24 $33.24 1,865
2024-01-19 $32.76 $32.94 $32.70 $32.94 $32.94 4,428
2024-01-18 $32.98 $33.11 $32.93 $33.11 $33.11 7,356
2024-01-17 $32.47 $32.86 $32.47 $32.86 $32.86 22,795
2024-01-16 $33.37 $33.43 $33.13 $33.13 $33.13 23,552
2024-01-12 $33.96 $33.96 $33.63 $33.69 $33.69 6,815
2024-01-11 $33.46 $33.61 $33.39 $33.57 $33.57 1,638
2024-01-10 $33.77 $33.90 $33.77 $33.79 $33.79 938
2024-01-09 $33.88 $33.88 $33.68 $33.68 $33.68 3,200
2024-01-08 $33.92 $34.32 $33.76 $34.32 $34.32 3,715
2024-01-05 $33.49 $33.79 $33.49 $33.60 $33.60 2,075
2024-01-04 $33.95 $33.95 $33.78 $33.78 $33.78 2,253
2024-01-03 $33.54 $33.81 $33.50 $33.69 $33.69 5,833
2024-01-02 $33.98 $34.05 $33.87 $33.88 $33.88 2,426
2023-12-29 $34.64 $34.76 $34.51 $34.72 $34.72 5,332
2023-12-28 $34.80 $34.95 $34.55 $34.77 $34.77 4,399
2023-12-27 $34.79 $35.04 $34.72 $34.98 $34.98 7,531
2023-12-26 $34.59 $34.95 $34.57 $34.94 $34.94 1,265
2023-12-22 $34.65 $34.71 $34.50 $34.60 $34.60 13,534
2023-12-21 $34.30 $34.45 $34.18 $34.45 $34.45 1,457
2023-12-20 $34.31 $34.50 $34.05 $34.05 $34.05 5,823
2023-12-19 $34.62 $34.77 $34.62 $34.74 $34.74 5,817
2023-12-18 $34.14 $34.23 $34.14 $34.23 $34.23 4,270
2023-12-15 $34.40 $34.40 $34.14 $34.15 $34.15 4,490
2023-12-14 $34.33 $34.71 $34.33 $34.70 $34.70 9,314
2023-12-13 $32.83 $33.53 $32.79 $33.44 $33.44 17,704
2023-12-12 $33.05 $33.10 $33.05 $33.10 $33.10 795
2023-12-11 $33.06 $33.21 $33.05 $33.21 $33.21 9,069
2023-12-08 $33.19 $33.20 $32.94 $33.06 $33.06 2,309
2023-12-07 $32.92 $33.08 $32.92 $33.00 $33.00 5,284
2023-12-06 $32.95 $33.00 $32.69 $32.69 $32.69 2,109
2023-12-05 $32.70 $32.70 $32.62 $32.69 $32.69 1,385
2023-12-04 $32.65 $32.65 $32.46 $32.56 $32.56 13,027
2023-12-01 $32.53 $32.89 $32.53 $32.89 $32.89 10,999
2023-11-30 $32.26 $32.46 $32.26 $32.29 $32.29 5,926
2023-11-29 $32.73 $32.87 $32.63 $32.80 $32.80 1,320
2023-11-28 $32.67 $32.67 $32.61 $32.61 $32.61 459
2023-11-27 $32.54 $32.61 $32.40 $32.61 $32.61 2,338
2023-11-24 $32.54 $32.56 $32.54 $32.55 $32.55 3,331
2023-11-22 $32.22 $32.22 $32.14 $32.16 $32.16 2,218
2023-11-21 $32.25 $32.26 $32.10 $32.10 $32.10 20,814
2023-11-20 $32.40 $32.40 $32.40 $32.40 $32.40 59
2023-11-17 $32.00 $32.28 $32.00 $32.28 $32.28 7,251
2023-11-16 $31.88 $31.89 $31.64 $31.64 $31.64 4,840
2023-11-15 $32.27 $32.32 $32.20 $32.20 $32.20 2,569
2023-11-14 $31.83 $32.21 $31.03 $32.18 $32.18 2,306
2023-11-13 $30.48 $30.68 $30.48 $30.68 $30.68 4,110
2023-11-10 $30.30 $30.67 $30.30 $30.57 $30.57 1,130
2023-11-09 $30.91 $30.91 $30.51 $30.56 $30.56 2,603
2023-11-08 $30.53 $30.53 $30.53 $30.53 $30.53 100
2023-11-07 $30.34 $30.35 $30.29 $30.35 $30.35 2,964
2023-11-06 $30.62 $30.62 $30.39 $30.39 $30.39 1,636
2023-11-03 $30.91 $30.98 $30.86 $30.86 $30.86 4,458
2023-11-02 $29.58 $30.21 $29.58 $30.19 $30.19 4,927
2023-11-01 $28.97 $29.23 $28.97 $29.23 $29.23 24,532
2023-10-31 $28.91 $29.11 $28.81 $28.97 $28.97 3,821
2023-10-30 $28.83 $28.92 $28.79 $28.89 $28.89 2,168
2023-10-27 $28.66 $28.66 $28.29 $28.29 $28.29 4,170
2023-10-26 $28.34 $28.34 $28.19 $28.19 $28.19 1,407
2023-10-25 $28.47 $28.49 $28.29 $28.34 $28.34 16,156
2023-10-24 $28.82 $28.85 $28.68 $28.78 $28.78 5,963
2023-10-23 $28.65 $29.14 $28.65 $29.02 $29.02 16,451
2023-10-20 $28.85 $28.85 $28.77 $28.83 $28.83 22,979
2023-10-19 $29.09 $29.24 $28.93 $28.93 $28.93 7,807
2023-10-18 $29.71 $29.71 $29.30 $29.31 $29.31 15,362
2023-10-17 $30.09 $30.18 $29.93 $29.96 $29.96 12,815
2023-10-16 $29.48 $29.85 $29.48 $29.85 $29.85 2,986
2023-10-13 $29.91 $29.97 $29.51 $29.58 $29.58 3,203
2023-10-12 $30.48 $30.48 $30.03 $30.19 $30.19 1,238
2023-10-11 $30.78 $30.78 $30.51 $30.64 $30.64 9,398
2023-10-10 $30.55 $30.81 $30.55 $30.77 $30.77 561
2023-10-09 $29.91 $30.17 $29.83 $30.11 $30.11 16,040
2023-10-06 $30.05 $30.51 $30.05 $30.51 $30.51 785
2023-10-05 $29.91 $30.08 $29.91 $30.08 $30.08 663
2023-10-04 $29.78 $29.78 $29.38 $29.73 $29.73 2,412
2023-10-03 $29.95 $29.95 $29.79 $29.79 $29.79 837
2023-10-02 $30.59 $30.59 $30.22 $30.31 $30.31 5,554
2023-09-29 $31.38 $31.48 $31.14 $31.14 $31.14 10,902
2023-09-28 $30.77 $30.93 $30.77 $30.90 $30.90 791
2023-09-27 $30.90 $30.90 $30.75 $30.83 $30.83 2,311
2023-09-26 $31.25 $31.25 $30.97 $30.97 $30.97 3,495
2023-09-25 $31.14 $31.39 $31.10 $31.39 $31.39 1,255
2023-09-22 $31.66 $31.66 $31.66 $31.66 $31.66 246
2023-09-21 $31.94 $31.94 $31.81 $31.81 $31.81 798
2023-09-20 $32.33 $32.33 $31.94 $31.94 $31.94 1,454
2023-09-19 $31.77 $31.80 $31.72 $31.80 $31.80 931
2023-09-18 $31.79 $31.81 $31.71 $31.81 $31.81 3,257
2023-09-15 $32.51 $32.54 $32.32 $32.37 $32.37 17,282
2023-09-14 $32.33 $32.52 $32.33 $32.50 $32.50 23,279
2023-09-13 $32.17 $32.23 $32.17 $32.22 $32.22 1,468
2023-09-12 $32.19 $32.23 $32.15 $32.22 $32.22 3,159
2023-09-11 $32.18 $32.35 $32.17 $32.31 $32.31 14,253
2023-09-08 $32.02 $32.11 $32.01 $32.01 $32.01 5,015
2023-09-07 $31.93 $31.93 $31.90 $31.90 $31.90 702
2023-09-06 $31.95 $32.02 $31.95 $32.02 $32.02 367
2023-09-05 $32.52 $32.52 $32.23 $32.27 $32.27 4,539
2023-09-01 $32.53 $32.53 $32.53 $32.53 $32.53 121
2023-08-31 $32.74 $32.79 $32.68 $32.79 $32.79 1,852
2023-08-30 $32.85 $32.85 $32.81 $32.82 $32.82 2,100
2023-08-29 $32.35 $32.61 $32.35 $32.61 $32.61 575
2023-08-28 $32.00 $32.25 $32.00 $32.25 $32.25 3,362
2023-08-25 $31.90 $31.90 $31.71 $31.87 $31.87 4,596
2023-08-24 $31.89 $31.90 $31.77 $31.77 $31.77 1,461
2023-08-23 $32.22 $32.28 $32.19 $32.19 $32.19 1,371
2023-08-22 $32.05 $32.05 $31.85 $31.85 $31.85 2,983
2023-08-21 $31.85 $31.98 $31.79 $31.93 $31.93 1,499
2023-08-18 $31.90 $32.10 $31.90 $32.10 $32.10 3,636
2023-08-17 $32.54 $32.54 $32.42 $32.45 $32.45 743
2023-08-16 $33.04 $33.04 $32.77 $32.86 $32.86 5,864
2023-08-15 $33.06 $33.10 $32.95 $32.95 $32.95 2,309
2023-08-14 $33.09 $33.19 $33.09 $33.16 $33.16 3,574
2023-08-11 $33.27 $33.27 $33.25 $33.25 $33.25 522
2023-08-10 $33.54 $33.66 $33.29 $33.29 $33.29 11,239
2023-08-09 $33.37 $33.42 $33.35 $33.42 $33.42 7,441
2023-08-08 $33.24 $33.39 $33.18 $33.37 $33.37 4,334
2023-08-07 $33.49 $33.63 $33.42 $33.63 $33.63 8,529
2023-08-04 $33.51 $33.58 $33.28 $33.28 $33.28 5,316
2023-08-03 $33.17 $33.26 $33.11 $33.18 $33.18 10,002
2023-08-02 $33.26 $33.26 $33.00 $33.17 $33.17 7,226
2023-08-01 $33.87 $33.87 $33.71 $33.72 $33.72 3,622
2023-07-31 $34.21 $34.22 $34.07 $34.07 $34.07 2,918
2023-07-28 $34.05 $34.18 $33.70 $33.96 $33.96 4,598
2023-07-27 $33.94 $33.94 $33.94 $33.94 $33.94 432
2023-07-26 $34.29 $34.46 $34.25 $34.38 $34.38 1,598
2023-07-25 $34.09 $34.12 $34.04 $34.12 $34.12 1,715
2023-07-24 $34.00 $34.00 $33.93 $33.93 $33.93 572
2023-07-21 $34.11 $34.26 $34.11 $34.19 $34.19 473
2023-07-20 $34.51 $34.51 $34.29 $34.33 $34.33 2,854
2023-07-19 $34.34 $34.49 $34.34 $34.49 $34.49 3,010
2023-07-18 $33.77 $33.77 $33.64 $33.71 $33.71 1,762
2023-07-17 $33.38 $33.38 $33.35 $33.36 $33.36 1,731
2023-07-14 $33.70 $33.75 $33.60 $33.60 $33.60 1,608
2023-07-13 $33.69 $33.81 $33.66 $33.81 $33.81 3,479
2023-07-12 $33.08 $33.26 $33.08 $33.26 $33.26 3,512
2023-07-11 $32.12 $32.29 $32.12 $32.29 $32.29 1,746
2023-07-10 $31.85 $31.92 $31.84 $31.92 $31.92 2,988
2023-07-07 $31.87 $31.89 $31.84 $31.88 $31.88 5,961
2023-07-06 $31.50 $31.56 $31.45 $31.56 $31.56 1,351
2023-07-05 $32.11 $32.12 $32.06 $32.06 $32.06 1,040
2023-07-03 $32.34 $32.44 $32.33 $32.42 $32.42 2,079
2023-06-30 $32.32 $32.32 $32.21 $32.28 $32.28 2,390
2023-06-29 $31.72 $31.72 $31.72 $31.72 $31.72 337
2023-06-28 $31.95 $32.07 $31.94 $32.04 $32.04 6,465
2023-06-27 $31.72 $32.01 $31.72 $31.96 $31.96 7,041
2023-06-26 $31.70 $31.76 $31.70 $31.75 $31.75 760
2023-06-23 $31.88 $31.88 $31.73 $31.84 $31.84 4,233
2023-06-22 $32.24 $32.42 $32.24 $32.32 $32.32 2,442
2023-06-21 $32.81 $32.85 $32.65 $32.85 $32.85 19,327
2023-06-20 $33.02 $33.09 $33.02 $33.09 $33.09 409
2023-06-16 $33.73 $33.76 $33.54 $33.58 $33.58 2,251
2023-06-15 $33.56 $33.63 $33.55 $33.56 $33.56 1,236
2023-06-14 $33.47 $33.53 $33.18 $33.22 $33.22 2,179
2023-06-13 $33.14 $33.31 $33.13 $33.26 $33.26 2,267
2023-06-12 $33.06 $33.08 $32.98 $33.02 $33.02 1,940
2023-06-09 $33.07 $33.07 $33.05 $33.05 $33.05 720
2023-06-08 $32.93 $33.22 $32.93 $33.22 $33.22 862
2023-06-07 $32.80 $32.80 $32.73 $32.73 $32.73 951
2023-06-06 $33.13 $33.25 $33.13 $33.24 $32.87 942
2023-06-05 $33.07 $33.11 $32.97 $33.04 $33.04 1,755
2023-06-02 $33.66 $33.66 $33.10 $33.19 $33.19 1,711
2023-06-01 $32.67 $32.90 $32.65 $32.90 $32.90 4,536
2023-05-31 $32.15 $32.43 $32.14 $32.43 $32.43 1,233
2023-05-30 $32.52 $32.57 $32.39 $32.45 $32.45 3,288
2023-05-26 $32.22 $32.27 $32.19 $32.27 $32.27 813
2023-05-25 $32.39 $32.39 $32.22 $32.22 $32.22 1,439
2023-05-24 $32.72 $32.72 $32.31 $32.44 $32.44 1,433
2023-05-23 $33.06 $33.06 $32.92 $32.92 $32.92 188
2023-05-22 $33.24 $33.34 $33.24 $33.34 $33.34 542
2023-05-19 $33.51 $33.51 $33.38 $33.46 $33.46 1,419
2023-05-18 $33.26 $33.38 $33.20 $33.38 $33.38 1,078
2023-05-17 $33.22 $33.59 $32.92 $33.59 $33.59 3,101
2023-05-16 $33.39 $33.41 $33.31 $33.31 $33.31 3,536
2023-05-15 $33.41 $33.66 $33.41 $33.66 $33.66 2,641
2023-05-12 $33.43 $33.43 $33.06 $33.29 $33.29 4,339
2023-05-11 $33.43 $33.50 $33.40 $33.50 $33.50 5,542
2023-05-10 $33.75 $33.75 $33.75 $33.75 $33.75 112
2023-05-09 $33.69 $33.81 $33.69 $33.78 $33.78 7,451
2023-05-08 $34.19 $34.38 $34.15 $34.16 $34.16 11,961
2023-05-05 $33.99 $34.22 $33.99 $34.22 $34.22 2,902
2023-05-04 $33.49 $33.55 $33.46 $33.55 $33.55 1,952
2023-05-03 $33.67 $33.69 $33.61 $33.61 $33.61 735
2023-05-02 $33.77 $33.77 $33.46 $33.60 $33.60 3,149
2023-05-01 $33.97 $34.00 $33.81 $33.89 $33.89 9,653
2023-04-28 $33.61 $34.03 $33.61 $33.96 $33.96 10,351
2023-04-27 $33.29 $33.55 $33.27 $33.55 $33.55 2,324
2023-04-26 $33.21 $33.22 $32.99 $33.14 $33.14 4,430
2023-04-25 $33.01 $33.01 $32.78 $32.80 $32.80 3,001
2023-04-24 $33.32 $33.41 $33.28 $33.39 $33.39 2,782
2023-04-21 $33.02 $33.30 $33.02 $33.30 $33.30 2,889
2023-04-20 $33.08 $33.14 $33.05 $33.05 $33.05 1,503
2023-04-19 $33.19 $33.19 $33.06 $33.06 $33.06 4,825
2023-04-18 $33.16 $33.30 $33.16 $33.30 $33.30 3,418
2023-04-17 $33.13 $33.21 $33.04 $33.21 $33.21 948
2023-04-14 $33.34 $33.34 $33.05 $33.08 $33.08 1,344
2023-04-13 $32.88 $33.22 $32.88 $33.21 $33.21 24,160
2023-04-12 $32.72 $32.82 $32.64 $32.67 $32.67 3,182
2023-04-11 $32.42 $32.48 $32.42 $32.47 $32.47 4,532
2023-04-10 $32.08 $32.34 $32.07 $32.30 $32.30 1,055
2023-04-06 $32.25 $32.38 $32.22 $32.31 $32.31 3,332
2023-04-05 $31.91 $31.91 $31.74 $31.81 $31.81 7,232
2023-04-04 $32.47 $32.49 $32.22 $32.46 $32.46 2,754
2023-04-03 $32.32 $32.48 $32.32 $32.48 $32.48 3,897
2023-03-31 $32.25 $32.27 $32.17 $32.22 $32.22 3,181
2023-03-30 $32.29 $32.29 $32.19 $32.21 $32.21 8,022
2023-03-29 $31.50 $31.60 $31.50 $31.60 $31.60 2,413
2023-03-28 $31.06 $31.10 $30.95 $31.02 $31.02 2,289
2023-03-27 $31.25 $31.36 $31.25 $31.33 $31.33 2,192
2023-03-24 $30.87 $31.11 $30.82 $31.10 $31.10 11,817
2023-03-23 $31.65 $31.65 $31.16 $31.26 $31.26 11,688
2023-03-22 $31.48 $31.48 $31.36 $31.38 $31.38 2,066
2023-03-21 $31.43 $31.58 $31.32 $31.58 $31.58 5,782
2023-03-20 $30.91 $31.18 $30.86 $31.18 $31.18 2,742
2023-03-17 $30.76 $30.86 $30.58 $30.71 $30.71 12,153
2023-03-16 $31.03 $31.32 $30.93 $31.32 $31.32 2,618
2023-03-15 $31.09 $31.09 $30.52 $30.95 $30.95 22,698
2023-03-14 $31.93 $32.11 $31.93 $32.11 $32.11 1,547
2023-03-13 $31.34 $31.70 $31.34 $31.64 $31.64 16,890
2023-03-10 $32.11 $32.20 $31.83 $31.96 $31.96 15,909
2023-03-09 $32.38 $32.45 $32.12 $32.14 $32.14 6,026
2023-03-08 $32.37 $32.42 $32.32 $32.41 $32.41 6,967
2023-03-07 $33.00 $33.00 $32.29 $32.29 $32.29 9,531
2023-03-06 $33.19 $33.30 $33.11 $33.13 $33.13 2,640
2023-03-03 $32.91 $33.20 $32.91 $33.20 $33.20 5,118
2023-03-02 $32.78 $32.88 $32.65 $32.78 $32.78 10,787
2023-03-01 $33.15 $33.16 $32.98 $33.05 $33.05 3,882
2023-02-28 $33.32 $33.32 $32.96 $33.03 $33.03 3,015
2023-02-27 $32.96 $33.24 $32.96 $33.24 $33.24 3,030
2023-02-24 $32.37 $32.53 $32.37 $32.53 $32.53 3,345
2023-02-23 $32.64 $32.91 $32.64 $32.91 $32.91 914
2023-02-22 $32.80 $32.84 $32.64 $32.64 $32.64 7,062
2023-02-21 $33.25 $33.25 $33.02 $33.03 $33.03 3,475
2023-02-17 $33.16 $33.55 $33.16 $33.52 $33.52 9,632
2023-02-16 $33.06 $33.42 $33.03 $33.22 $33.22 7,419
2023-02-15 $33.32 $33.37 $33.13 $33.36 $33.36 2,746
2023-02-14 $33.74 $33.74 $33.39 $33.72 $33.72 1,877
2023-02-13 $33.44 $33.59 $33.41 $33.56 $33.56 3,818
2023-02-10 $33.28 $33.28 $33.05 $33.12 $33.12 2,058
2023-02-09 $33.84 $33.93 $33.57 $33.61 $33.61 15,259
2023-02-08 $33.88 $33.88 $33.61 $33.70 $33.70 13,705
2023-02-07 $33.29 $33.59 $33.15 $33.58 $33.58 29,689
2023-02-06 $33.76 $33.76 $33.59 $33.65 $33.65 17,353
2023-02-03 $34.20 $34.28 $34.01 $34.03 $34.03 8,113
2023-02-02 $34.47 $34.72 $34.47 $34.58 $34.58 15,864
2023-02-01 $33.85 $34.30 $33.64 $34.15 $34.15 32,202
2023-01-31 $33.52 $33.59 $33.50 $33.59 $33.59 45,814
2023-01-30 $33.63 $33.90 $33.63 $33.77 $33.77 13,620
2023-01-27 $33.98 $34.00 $33.93 $33.95 $33.95 4,523
2023-01-26 $33.62 $33.91 $33.61 $33.91 $33.91 3,264
2023-01-25 $33.24 $33.71 $33.24 $33.71 $33.71 2,618
2023-01-24 $33.50 $33.54 $33.44 $33.54 $33.54 1,801
2023-01-23 $33.39 $33.65 $33.30 $33.65 $33.65 14,310
2023-01-20 $33.20 $33.60 $33.19 $33.58 $33.58 29,110
2023-01-19 $33.15 $33.39 $33.08 $33.36 $33.36 8,175
2023-01-18 $33.66 $33.66 $33.50 $33.55 $33.55 8,556
2023-01-17 $33.44 $33.65 $33.40 $33.50 $33.50 13,890
2023-01-13 $33.30 $33.60 $33.30 $33.60 $33.60 10,729
2023-01-12 $33.04 $33.39 $32.95 $33.33 $33.33 4,193
2023-01-11 $32.43 $32.62 $32.31 $32.62 $32.62 5,125
2023-01-10 $32.39 $32.40 $32.20 $32.30 $32.30 16,698
2023-01-09 $32.42 $32.60 $32.37 $32.38 $32.38 10,789
2023-01-06 $32.16 $32.42 $32.16 $32.42 $32.42 2,454
2023-01-05 $31.59 $31.69 $31.54 $31.58 $31.58 29,279
2023-01-04 $31.57 $31.97 $31.57 $31.85 $31.85 11,474
2023-01-03 $31.32 $31.34 $31.12 $31.13 $31.13 23,514
2022-12-30 $31.08 $31.11 $30.87 $30.98 $30.98 5,090
2022-12-29 $31.15 $31.31 $31.14 $31.25 $31.25 46,719
2022-12-28 $31.20 $31.20 $30.80 $30.80 $30.80 4,729
2022-12-27 $30.84 $31.04 $30.84 $30.95 $30.95 4,113
2022-12-23 $30.80 $31.07 $30.76 $31.00 $31.00 16,344
2022-12-22 $30.55 $30.78 $30.48 $30.78 $30.78 5,244
2022-12-21 $31.01 $31.13 $31.01 $31.08 $31.08 8,710
2022-12-20 $30.66 $30.80 $30.59 $30.79 $30.79 7,246
2022-12-19 $30.65 $30.86 $30.65 $30.70 $30.70 3,588
2022-12-16 $30.64 $30.86 $30.64 $30.84 $30.84 4,290
2022-12-15 $31.78 $31.78 $31.35 $31.40 $31.40 3,168
2022-12-14 $32.00 $32.34 $32.00 $32.17 $32.17 19,295
2022-12-13 $32.51 $32.60 $32.04 $32.07 $32.07 3,527
2022-12-12 $31.60 $31.68 $31.46 $31.68 $31.49 10,682
2022-12-09 $31.65 $31.94 $31.63 $31.63 $31.63 8,984
2022-12-08 $31.52 $31.65 $31.45 $31.53 $31.53 8,933
2022-12-07 $31.70 $31.80 $31.66 $31.74 $31.74 4,002
2022-12-06 $31.81 $32.01 $31.60 $31.70 $31.70 4,476
2022-12-05 $32.59 $32.59 $32.07 $32.18 $32.18 6,502
2022-12-02 $32.37 $32.92 $32.32 $32.68 $32.68 6,861
2022-12-01 $32.40 $32.80 $32.40 $32.48 $32.48 6,804
2022-11-30 $31.36 $31.99 $31.31 $31.84 $31.84 12,538
2022-11-29 $31.45 $31.65 $31.45 $31.55 $31.55 2,908
2022-11-28 $31.96 $32.01 $31.58 $31.58 $31.58 6,485
2022-11-25 $32.07 $32.41 $32.07 $32.35 $32.35 5,331
2022-11-23 $31.84 $32.18 $31.84 $32.18 $32.18 4,771
2022-11-22 $31.48 $31.67 $31.43 $31.67 $31.67 8,561
2022-11-21 $31.25 $31.37 $31.14 $31.37 $31.37 4,087
2022-11-18 $31.76 $31.76 $31.30 $31.34 $31.34 6,743
2022-11-17 $30.68 $31.07 $30.59 $31.07 $31.07 8,367
2022-11-16 $31.01 $31.11 $30.90 $31.11 $31.11 2,548
2022-11-15 $31.99 $31.99 $31.08 $31.30 $31.30 7,445
2022-11-14 $31.74 $31.74 $31.28 $31.30 $31.30 10,660
2022-11-11 $31.55 $32.06 $31.55 $32.01 $32.01 6,588
2022-11-10 $30.34 $31.13 $30.30 $31.13 $31.13 11,035
2022-11-09 $28.89 $29.02 $28.76 $28.80 $28.80 10,709
2022-11-08 $29.19 $29.67 $29.19 $29.39 $29.39 4,931
2022-11-07 $29.19 $29.33 $28.91 $29.10 $29.10 7,996
2022-11-04 $28.08 $28.61 $28.08 $28.61 $28.61 9,517
2022-11-03 $27.64 $27.64 $27.37 $27.45 $27.45 6,571
2022-11-02 $28.57 $28.92 $28.09 $28.09 $28.09 5,533
2022-11-01 $28.93 $29.26 $28.44 $28.71 $28.71 8,761
2022-10-31 $28.28 $28.28 $28.00 $28.03 $28.03 21,148
2022-10-28 $28.41 $28.69 $28.33 $28.69 $28.69 2,607
2022-10-27 $28.68 $28.81 $28.46 $28.46 $28.46 6,366
2022-10-26 $28.41 $28.86 $28.41 $28.58 $28.58 10,938
2022-10-25 $27.14 $27.90 $27.00 $27.86 $27.86 15,799
2022-10-24 $26.83 $26.96 $26.55 $26.72 $26.72 11,573
2022-10-21 $25.95 $26.57 $25.93 $26.57 $26.57 9,479
2022-10-20 $26.42 $26.82 $26.30 $26.41 $26.41 8,926
2022-10-19 $26.50 $26.65 $26.24 $26.28 $26.28 10,100
2022-10-18 $27.22 $27.31 $26.99 $27.09 $27.09 9,518
2022-10-17 $26.93 $27.30 $26.46 $26.95 $26.95 40,855
2022-10-14 $26.58 $26.58 $25.73 $25.79 $25.79 22,598
2022-10-13 $25.28 $26.53 $25.28 $26.49 $26.49 31,816
2022-10-12 $25.09 $25.22 $25.09 $25.17 $25.17 13,540
2022-10-11 $25.70 $25.96 $25.12 $25.30 $25.30 12,665
2022-10-10 $25.91 $26.02 $25.84 $25.97 $25.97 6,044
2022-10-07 $26.41 $26.41 $26.06 $26.13 $26.13 9,905
2022-10-06 $27.17 $27.17 $26.74 $26.75 $26.75 3,745
2022-10-05 $27.32 $27.38 $26.84 $27.15 $27.15 4,174
2022-10-04 $27.60 $27.89 $27.60 $27.78 $27.78 6,324
2022-10-03 $26.43 $26.97 $26.09 $26.80 $26.80 42,073
2022-09-30 $25.76 $26.22 $25.76 $25.98 $25.98 11,214
2022-09-29 $25.36 $25.55 $24.95 $25.52 $25.52 23,234
2022-09-28 $25.02 $26.07 $24.67 $26.05 $26.05 15,030
2022-09-27 $25.87 $26.05 $25.22 $25.35 $25.35 27,892
2022-09-26 $26.29 $26.38 $25.82 $26.01 $26.01 62,719
2022-09-23 $27.24 $27.81 $26.64 $26.77 $26.77 34,084
2022-09-22 $28.39 $28.40 $28.22 $28.39 $28.39 17,900
2022-09-21 $28.93 $29.08 $28.69 $28.69 $28.69 9,319
2022-09-20 $28.96 $29.04 $28.69 $28.85 $28.85 53,839
2022-09-19 $29.52 $29.77 $29.50 $29.77 $29.77 3,004
2022-09-16 $29.48 $29.63 $29.42 $29.60 $29.60 5,589
2022-09-15 $29.73 $29.92 $29.59 $29.72 $29.72 6,313
2022-09-14 $30.01 $30.15 $29.87 $30.15 $30.15 7,219
2022-09-13 $30.78 $30.78 $30.21 $30.21 $30.21 7,128
2022-09-12 $31.29 $31.54 $31.09 $31.38 $31.38 5,721
2022-09-09 $30.23 $30.77 $30.23 $30.75 $30.75 2,483
2022-09-08 $29.63 $29.97 $29.63 $29.91 $29.91 3,134
2022-09-07 $29.74 $30.02 $29.71 $30.02 $30.02 4,284
2022-09-06 $30.01 $30.01 $29.74 $29.74 $29.74 4,091
2022-09-02 $29.74 $30.00 $29.33 $29.40 $29.40 5,153
2022-09-01 $29.68 $29.79 $29.31 $29.52 $29.52 5,601
2022-08-31 $30.49 $30.55 $30.37 $30.40 $30.40 10,059
2022-08-30 $30.98 $30.98 $30.53 $30.65 $30.65 10,192
2022-08-29 $30.72 $30.88 $30.63 $30.67 $30.67 4,809
2022-08-26 $31.56 $31.56 $30.72 $30.76 $30.76 1,785
2022-08-25 $31.54 $31.54 $31.38 $31.54 $31.54 2,988
2022-08-24 $31.26 $31.44 $31.26 $31.38 $31.38 3,743
2022-08-23 $31.60 $31.60 $31.50 $31.52 $31.52 1,410
2022-08-22 $31.81 $31.84 $31.65 $31.67 $31.67 3,570
2022-08-19 $32.84 $32.84 $32.50 $32.53 $32.53 5,964
2022-08-18 $33.37 $33.37 $33.13 $33.13 $33.13 4,883
2022-08-17 $33.54 $33.69 $33.54 $33.59 $33.59 1,546
2022-08-16 $34.05 $34.15 $34.05 $34.15 $34.15 2,468
2022-08-15 $34.20 $34.21 $34.06 $34.06 $34.06 3,394
2022-08-12 $34.14 $34.40 $34.14 $34.38 $34.38 2,138
2022-08-11 $34.20 $34.29 $34.11 $34.11 $34.11 1,674
2022-08-10 $33.66 $34.57 $33.66 $34.42 $34.42 7,363
2022-08-09 $33.43 $33.43 $33.17 $33.17 $33.17 2,055
2022-08-08 $33.68 $33.80 $33.56 $33.56 $33.56 2,801
2022-08-05 $33.52 $33.64 $33.52 $33.63 $33.63 588
2022-08-04 $33.92 $34.12 $33.92 $34.10 $34.10 3,982
2022-08-03 $33.75 $33.97 $33.75 $33.97 $33.97 861
2022-08-02 $33.63 $33.63 $33.39 $33.39 $33.39 1,637
2022-08-01 $34.10 $34.21 $33.97 $34.03 $34.03 6,973
2022-07-29 $34.08 $34.18 $33.95 $34.18 $34.18 5,819
2022-07-28 $33.27 $33.63 $33.27 $33.63 $33.63 1,991
2022-07-27 $32.76 $33.25 $32.63 $33.25 $33.25 2,602
2022-07-26 $32.91 $32.91 $32.41 $32.41 $32.41 3,799
2022-07-25 $33.19 $33.38 $33.10 $33.11 $33.11 3,968
2022-07-22 $32.79 $32.79 $32.77 $32.77 $32.77 211
2022-07-21 $32.74 $32.87 $32.68 $32.87 $32.87 2,451
2022-07-20 $32.29 $32.36 $32.13 $32.22 $32.22 3,823
2022-07-19 $32.17 $32.31 $32.14 $32.15 $32.15 6,364
2022-07-18 $31.77 $31.77 $31.49 $31.49 $31.49 499
2022-07-15 $30.93 $31.03 $30.89 $31.03 $31.03 1,756
2022-07-14 $30.40 $30.49 $30.15 $30.44 $30.44 3,794
2022-07-13 $31.11 $31.11 $30.95 $30.99 $30.99 2,721
2022-07-12 $30.90 $31.27 $30.90 $31.11 $31.11 2,043
2022-07-11 $31.16 $31.16 $31.01 $31.01 $31.01 1,181
2022-07-08 $31.48 $31.51 $31.47 $31.47 $31.47 2,151
2022-07-07 $31.31 $31.44 $31.31 $31.44 $31.44 2,402
2022-07-06 $30.53 $30.91 $30.45 $30.90 $30.90 4,179
2022-07-05 $30.26 $30.57 $30.10 $30.57 $30.57 51,215
2022-07-01 $30.94 $31.43 $30.86 $31.43 $31.43 15,755
2022-06-30 $31.36 $31.65 $31.36 $31.64 $31.64 3,015
2022-06-29 $32.08 $32.32 $31.87 $31.91 $31.91 1,664
2022-06-28 $32.80 $32.81 $32.45 $32.45 $32.45 2,092
2022-06-27 $32.84 $32.98 $32.74 $32.74 $32.74 2,722
2022-06-24 $32.42 $32.92 $32.42 $32.92 $32.92 12,743
2022-06-23 $31.70 $32.03 $31.62 $31.99 $31.99 6,570
2022-06-22 $31.81 $32.26 $31.81 $32.08 $32.08 3,367
2022-06-21 $32.23 $32.23 $32.11 $32.11 $32.11 2,373
2022-06-17 $31.94 $32.09 $31.88 $31.93 $31.93 16,090
2022-06-16 $31.84 $32.00 $31.73 $31.78 $31.78 3,828
2022-06-15 $31.82 $32.86 $31.82 $32.86 $32.86 10,824
2022-06-14 $31.90 $31.90 $31.30 $31.60 $31.60 8,835
2022-06-13 $32.50 $32.84 $32.09 $32.17 $32.17 94,702
2022-06-10 $33.64 $33.69 $33.55 $33.67 $33.67 3,129
2022-06-09 $35.19 $35.19 $34.59 $34.59 $34.59 2,711
2022-06-08 $35.89 $36.12 $35.69 $35.79 $35.34 5,372
2022-06-07 $36.24 $36.26 $36.23 $36.23 $35.78 3,722
2022-06-06 $36.30 $36.32 $36.27 $36.27 $35.82 5,252
2022-06-03 $35.81 $36.08 $35.81 $35.96 $35.51 9,263
2022-06-02 $35.89 $36.42 $35.77 $36.41 $35.96 2,437
2022-06-01 $36.14 $36.14 $35.46 $35.52 $35.08 24,644
2022-05-31 $36.21 $36.40 $36.12 $36.19 $35.74 2,451
2022-05-27 $36.20 $36.21 $36.08 $36.21 $35.75 2,049
2022-05-26 $35.49 $36.00 $35.49 $35.99 $35.54 9,879
2022-05-25 $35.18 $35.39 $35.14 $35.25 $34.81 7,818
2022-05-24 $35.09 $35.15 $34.83 $35.02 $34.58 11,092
2022-05-23 $35.32 $35.57 $35.29 $35.55 $35.11 10,233
2022-05-20 $34.99 $34.99 $34.47 $34.74 $34.31 4,072
2022-05-19 $34.41 $34.62 $34.37 $34.54 $34.10 6,321
2022-05-18 $34.84 $34.84 $34.23 $34.23 $33.80 7,474
2022-05-17 $35.15 $35.28 $35.06 $35.25 $34.81 11,692
2022-05-16 $34.24 $34.48 $34.16 $34.46 $34.03 3,119
2022-05-13 $33.71 $34.25 $33.71 $34.23 $33.80 11,191
2022-05-12 $33.00 $33.50 $32.96 $33.14 $32.73 17,617
2022-05-11 $33.67 $33.94 $33.17 $33.17 $32.76 10,347
2022-05-10 $33.66 $33.66 $33.31 $33.41 $32.99 29,406
2022-05-09 $33.59 $33.59 $33.22 $33.30 $32.89 14,444
2022-05-06 $34.62 $34.62 $34.01 $34.21 $33.78 9,894
2022-05-05 $34.89 $34.92 $34.77 $34.89 $34.46 1,177
2022-05-04 $35.62 $36.38 $35.59 $36.38 $35.93 3,056
2022-05-03 $36.16 $36.16 $36.12 $36.14 $35.69 1,980
2022-05-02 $36.38 $36.57 $35.76 $36.10 $35.65 17,175
2022-04-29 $36.89 $36.96 $36.39 $36.39 $35.94 31,355
2022-04-28 $36.26 $36.59 $36.11 $36.52 $36.06 21,483
2022-04-27 $36.31 $36.42 $36.07 $36.17 $35.72 9,604
2022-04-26 $37.20 $37.29 $36.36 $36.40 $35.95 6,894
2022-04-25 $37.23 $37.59 $37.15 $37.52 $37.05 103,816
2022-04-22 $38.61 $38.61 $37.86 $37.86 $37.39 4,052
2022-04-21 $39.32 $39.35 $38.67 $38.67 $38.19 191,500
2022-04-20 $38.83 $38.94 $38.78 $38.86 $38.38 3,076
2022-04-19 $38.34 $38.64 $38.34 $38.60 $38.12 4,366
2022-04-18 $38.69 $38.84 $38.68 $38.68 $38.20 1,121
2022-04-14 $38.93 $39.02 $38.70 $38.92 $38.43 32,687
2022-04-13 $38.56 $38.98 $38.56 $38.98 $38.49 8,500
2022-04-12 $38.67 $38.73 $38.42 $38.46 $37.98 7,649
2022-04-11 $38.97 $38.97 $38.65 $38.65 $38.17 2,860
2022-04-08 $38.79 $38.97 $38.75 $38.90 $38.42 7,606
2022-04-07 $38.95 $39.07 $38.81 $39.00 $38.51 23,415
2022-04-06 $38.97 $39.04 $38.82 $39.01 $38.52 6,923
2022-04-05 $39.66 $39.66 $39.31 $39.57 $39.08 15,403
2022-04-04 $39.34 $39.48 $39.34 $39.45 $38.96 2,021
2022-04-01 $39.19 $39.28 $39.08 $39.28 $38.79 5,814
2022-03-31 $39.31 $39.31 $39.02 $39.02 $38.53 3,976
2022-03-30 $39.61 $39.61 $39.24 $39.24 $38.75 2,396
2022-03-29 $39.83 $39.94 $39.67 $39.91 $39.42 4,857
2022-03-28 $38.94 $39.18 $38.91 $39.17 $38.68 3,377
2022-03-25 $39.20 $39.38 $39.19 $39.37 $38.88 3,486
2022-03-24 $38.96 $39.14 $38.96 $39.12 $38.63 3,316
2022-03-23 $39.25 $39.33 $39.05 $39.05 $38.56 10,655
2022-03-22 $39.59 $39.88 $39.59 $39.88 $39.38 4,849
2022-03-21 $39.37 $39.37 $39.12 $39.20 $38.71 4,109
2022-03-18 $39.42 $39.91 $39.42 $39.91 $39.41 9,727
2022-03-17 $38.94 $39.41 $38.94 $39.16 $38.67 2,200
2022-03-16 $38.30 $39.28 $38.29 $39.28 $38.79 10,506
2022-03-15 $37.55 $37.57 $37.34 $37.57 $37.10 1,335
2022-03-14 $37.69 $38.04 $37.58 $37.67 $37.20 38,019
2022-03-11 $37.77 $37.77 $36.87 $36.98 $36.52 83,888
2022-03-10 $37.37 $37.37 $36.90 $36.93 $36.47 11,954
2022-03-09 $36.66 $37.93 $36.66 $37.70 $37.22 10,276
2022-03-08 $35.89 $36.78 $35.59 $36.06 $35.61 35,687
2022-03-07 $35.76 $36.13 $34.93 $35.29 $34.85 69,403
2022-03-04 $36.59 $36.83 $35.72 $36.20 $35.75 47,305
2022-03-03 $39.14 $39.14 $37.72 $37.87 $37.40 12,001
2022-03-02 $39.28 $39.45 $39.19 $39.45 $38.95 22,242
2022-03-01 $39.52 $39.52 $38.59 $38.78 $38.30 4,852
2022-02-28 $39.95 $40.27 $39.74 $39.82 $39.32 21,854
2022-02-25 $39.58 $40.38 $39.58 $40.38 $39.88 14,422
2022-02-24 $38.26 $39.42 $38.26 $39.35 $38.86 18,025
2022-02-23 $41.07 $41.07 $40.09 $40.11 $39.61 6,048
2022-02-22 $40.58 $40.84 $40.46 $40.56 $40.05 7,515
2022-02-18 $41.33 $41.36 $41.14 $41.30 $40.78 4,772
2022-02-17 $41.79 $42.10 $41.49 $41.49 $40.98 31,347
2022-02-16 $42.16 $42.44 $41.94 $42.37 $41.84 22,526
2022-02-15 $42.07 $42.31 $42.01 $42.31 $41.78 17,376
2022-02-14 $41.81 $41.81 $41.50 $41.54 $41.02 2,930
2022-02-11 $42.63 $42.74 $41.96 $42.05 $41.53 3,550
2022-02-10 $42.57 $43.12 $42.57 $42.60 $42.07 4,625
2022-02-09 $42.68 $42.86 $42.68 $42.84 $42.31 7,572
2022-02-08 $41.82 $42.16 $41.75 $42.16 $41.63 4,435
2022-02-07 $42.02 $42.23 $41.93 $42.00 $41.48 4,020
2022-02-04 $41.98 $42.34 $41.94 $42.16 $41.63 9,470
2022-02-03 $42.82 $42.95 $42.56 $42.65 $42.12 11,720
2022-02-02 $43.24 $43.33 $43.09 $43.22 $42.68 33,985
2022-02-01 $42.71 $42.92 $42.71 $42.92 $42.38 17,891
2022-01-31 $41.90 $42.48 $41.90 $42.48 $41.95 6,547
2022-01-28 $41.55 $41.83 $41.50 $41.71 $41.19 2,121
2022-01-27 $41.80 $41.85 $41.60 $41.72 $41.20 15,467
2022-01-26 $42.45 $42.45 $41.54 $41.77 $41.25 23,842
2022-01-25 $41.51 $42.19 $41.47 $41.92 $41.40 30,807
2022-01-24 $41.59 $42.32 $40.93 $41.85 $41.33 21,680
2022-01-21 $43.09 $43.14 $42.80 $42.90 $42.36 10,345
2022-01-20 $44.24 $44.35 $43.69 $43.75 $43.20 30,451
2022-01-19 $44.20 $44.33 $44.05 $44.11 $43.56 22,476
2022-01-18 $44.02 $44.06 $43.89 $43.93 $43.38 20,431
2022-01-14 $44.50 $44.64 $44.28 $44.50 $43.94 19,860
2022-01-13 $45.37 $45.38 $44.84 $44.84 $44.28 11,638
2022-01-12 $45.19 $45.40 $45.19 $45.35 $44.78 9,759
2022-01-11 $44.88 $45.21 $44.88 $45.17 $44.61 3,172
2022-01-10 $44.75 $44.91 $44.50 $44.91 $44.35 11,965
2022-01-07 $45.35 $45.54 $45.32 $45.51 $44.94 3,846
2022-01-06 $45.44 $45.51 $45.20 $45.33 $44.76 49,786
2022-01-05 $46.28 $46.35 $45.78 $45.78 $45.21 18,275
2022-01-04 $46.48 $46.48 $46.20 $46.24 $45.66 18,235
2022-01-03 $46.20 $46.30 $46.07 $46.19 $45.61 5,978
2021-12-31 $45.82 $45.93 $45.82 $45.86 $45.28 1,844
2021-12-30 $45.74 $45.77 $45.61 $45.61 $45.04 3,546
2021-12-29 $45.68 $45.83 $45.65 $45.83 $45.21 15,505
2021-12-28 $45.54 $46.00 $45.54 $45.54 $44.92 13,855
2021-12-27 $45.02 $45.83 $44.98 $45.68 $45.06 33,353
2021-12-23 $44.87 $45.08 $44.84 $45.03 $44.42 22,709
2021-12-22 $43.83 $44.60 $43.83 $44.58 $43.97 12,712
2021-12-21 $43.40 $43.64 $43.40 $43.62 $43.03 12,160
2021-12-20 $42.80 $43.02 $42.75 $43.02 $42.44 14,875
2021-12-17 $43.13 $43.40 $43.11 $43.11 $42.52 31,255
2021-12-16 $43.48 $43.49 $43.15 $43.23 $42.64 32,468
2021-12-15 $42.82 $43.14 $42.42 $43.14 $42.56 17,682
2021-12-14 $42.91 $43.10 $42.76 $42.92 $42.34 9,629
2021-12-13 $43.59 $44.14 $43.03 $43.04 $42.46 15,834
2021-12-10 $45.18 $45.28 $44.93 $45.16 $43.20 4,616
2021-12-09 $45.40 $45.41 $45.26 $45.33 $43.36 2,930
2021-12-08 $45.56 $45.73 $45.49 $45.65 $43.67 4,091
2021-12-07 $45.59 $45.83 $45.59 $45.72 $43.73 53,027
2021-12-06 $44.95 $45.18 $44.92 $45.15 $43.19 5,028
2021-12-03 $44.99 $44.99 $44.28 $44.64 $42.70 233,138
2021-12-02 $44.80 $45.15 $44.63 $44.98 $43.03 18,449
2021-12-01 $45.33 $45.63 $44.41 $44.41 $42.48 24,179
2021-11-30 $44.91 $44.94 $44.15 $44.66 $42.72 44,807
2021-11-29 $45.33 $45.33 $45.03 $45.18 $43.22 3,873
2021-11-26 $45.18 $45.18 $44.59 $44.78 $42.84 16,403
2021-11-24 $45.50 $45.94 $45.50 $45.94 $43.95 14,059
2021-11-23 $46.35 $46.38 $46.10 $46.32 $44.31 3,557
2021-11-22 $46.85 $46.85 $46.44 $46.47 $44.45 20,594
2021-11-19 $47.01 $47.19 $46.82 $46.93 $44.89 56,183
2021-11-18 $47.18 $47.52 $47.18 $47.43 $45.37 41,627
2021-11-17 $47.12 $47.22 $47.04 $47.22 $45.17 6,621
2021-11-16 $47.08 $47.17 $47.00 $47.08 $45.03 18,212
2021-11-15 $47.27 $47.27 $47.15 $47.15 $45.10 5,256
2021-11-12 $47.03 $47.18 $47.03 $47.15 $45.10 3,578
2021-11-11 $47.08 $47.11 $46.89 $47.00 $44.96 9,589
2021-11-10 $47.38 $47.38 $46.94 $46.94 $44.90 14,609
2021-11-09 $47.26 $47.47 $47.24 $47.45 $45.39 10,570
2021-11-08 $47.51 $47.65 $47.51 $47.60 $45.53 13,833
2021-11-05 $47.45 $47.45 $47.20 $47.32 $45.27 3,369
2021-11-04 $47.37 $47.37 $47.11 $47.15 $45.10 5,351
2021-11-03 $46.95 $47.35 $46.91 $47.35 $45.30 7,622
2021-11-02 $47.31 $47.31 $47.05 $47.07 $45.03 3,245
2021-11-01 $47.44 $47.48 $47.33 $47.40 $45.34 72,349
2021-10-29 $47.80 $47.80 $47.37 $47.59 $45.52 12,285
2021-10-28 $47.97 $48.22 $47.80 $48.15 $46.06 12,533
2021-10-27 $47.98 $47.98 $47.80 $47.84 $45.76 8,185
2021-10-26 $48.14 $48.14 $47.82 $47.92 $45.84 6,237
2021-10-25 $47.51 $47.69 $47.44 $47.57 $45.50 85,399
2021-10-22 $47.72 $47.72 $47.48 $47.56 $45.50 26,390
2021-10-21 $47.60 $47.98 $47.60 $47.88 $45.80 197,618
2021-10-20 $47.68 $47.81 $47.40 $47.76 $45.69 10,391
2021-10-19 $47.86 $47.94 $47.80 $47.91 $45.83 2,731
2021-10-18 $47.35 $47.56 $47.26 $47.48 $45.42 7,724
2021-10-15 $47.41 $47.51 $47.34 $47.44 $45.38 4,992
2021-10-14 $46.85 $47.12 $46.85 $47.12 $45.08 18,576
2021-10-13 $46.21 $46.62 $46.08 $46.60 $44.58 18,410
2021-10-12 $45.75 $45.86 $45.58 $45.80 $43.81 5,646
2021-10-11 $45.68 $45.92 $45.50 $45.60 $43.62 25,244
2021-10-08 $46.16 $46.25 $46.01 $46.12 $44.12 13,312
2021-10-07 $45.63 $46.18 $45.63 $46.01 $44.01 12,658
2021-10-06 $45.70 $45.99 $45.03 $45.99 $43.99 37,623
2021-10-05 $46.56 $46.71 $46.46 $46.61 $44.59 14,425
2021-10-04 $46.91 $46.91 $46.28 $46.52 $44.50 14,251
2021-10-01 $46.76 $47.07 $46.68 $47.01 $44.97 4,336
2021-09-30 $47.00 $47.01 $46.61 $46.64 $44.62 9,025
2021-09-29 $47.00 $47.00 $46.41 $46.58 $44.56 12,450
2021-09-28 $47.48 $47.73 $47.22 $47.27 $45.22 11,845
2021-09-27 $48.70 $48.90 $48.70 $48.80 $46.68 5,825
2021-09-24 $48.70 $48.80 $48.66 $48.77 $46.66 2,692
2021-09-23 $49.27 $49.50 $49.23 $49.39 $47.25 6,777
2021-09-22 $48.78 $49.09 $48.76 $48.87 $46.75 1,345
2021-09-21 $48.57 $48.63 $48.33 $48.44 $46.34 4,165
2021-09-20 $48.07 $48.13 $47.62 $48.03 $45.95 9,621
2021-09-17 $49.46 $49.46 $48.88 $49.04 $46.91 2,796
2021-09-16 $48.97 $49.36 $48.94 $49.36 $47.22 7,929
2021-09-15 $49.01 $49.22 $48.92 $49.14 $47.01 20,069
2021-09-14 $50.01 $50.01 $49.30 $49.31 $47.17 6,559
2021-09-13 $49.70 $49.71 $49.56 $49.56 $47.41 2,711
2021-09-10 $49.92 $49.92 $49.46 $49.56 $47.41 16,068
2021-09-09 $49.56 $49.90 $49.54 $49.66 $47.50 9,681
2021-09-08 $49.65 $49.73 $49.54 $49.62 $47.47 4,229
2021-09-07 $50.40 $50.51 $50.02 $50.02 $47.85 16,569
2021-09-03 $50.62 $50.88 $50.62 $50.69 $48.49 3,999
2021-09-02 $50.56 $50.75 $50.56 $50.60 $48.40 5,712
2021-09-01 $50.54 $50.62 $50.43 $50.43 $48.24 1,636
2021-08-31 $50.12 $50.28 $50.07 $50.17 $48.00 16,966
2021-08-30 $50.05 $50.28 $50.03 $50.18 $48.00 22,762
2021-08-27 $49.91 $50.17 $49.91 $50.11 $47.94 12,481
2021-08-26 $49.66 $49.79 $49.55 $49.55 $47.40 5,141
2021-08-25 $49.71 $49.84 $49.55 $49.82 $47.66 4,357
2021-08-24 $49.26 $49.50 $49.26 $49.36 $47.22 28,465
2021-08-23 $49.26 $49.28 $49.15 $49.24 $47.10 10,973
2021-08-20 $48.68 $49.08 $48.68 $49.08 $46.95 4,282
2021-08-19 $48.84 $48.97 $48.70 $48.88 $46.76 4,012
2021-08-18 $49.33 $49.51 $49.28 $49.29 $47.15 11,772
2021-08-17 $49.27 $49.27 $48.73 $49.00 $46.87 16,055
2021-08-16 $49.57 $49.57 $49.26 $49.55 $47.40 3,191
2021-08-13 $49.63 $49.84 $49.63 $49.76 $47.60 6,812
2021-08-12 $49.99 $49.99 $49.50 $49.50 $47.35 1,367
2021-08-11 $49.33 $49.83 $49.33 $49.83 $47.67 4,905
2021-08-10 $49.09 $49.21 $48.93 $49.21 $47.08 4,879
2021-08-09 $49.00 $49.00 $48.78 $48.81 $46.70 2,608
2021-08-06 $49.19 $49.19 $48.94 $49.14 $47.01 15,364
2021-08-05 $49.10 $49.40 $49.10 $49.27 $47.13 13,687
2021-08-04 $49.27 $49.27 $48.75 $48.75 $46.63 10,958
2021-08-03 $49.08 $49.12 $48.63 $48.94 $46.82 13,921
2021-08-02 $48.45 $48.64 $48.31 $48.52 $46.41 4,476
2021-07-30 $48.10 $48.15 $47.98 $48.10 $46.01 15,351
2021-07-29 $48.48 $48.60 $48.37 $48.37 $46.27 8,866
2021-07-28 $48.26 $48.37 $48.10 $48.27 $46.18 13,819
2021-07-27 $47.78 $48.08 $47.61 $48.08 $45.99 88,505
2021-07-26 $47.67 $47.91 $47.67 $47.91 $45.83 36,225
2021-07-23 $47.39 $47.61 $47.29 $47.52 $45.46 8,857
2021-07-22 $47.23 $47.23 $46.76 $47.18 $45.13 13,131
2021-07-21 $46.15 $46.64 $45.78 $46.61 $44.59 7,092
2021-07-20 $44.75 $45.48 $44.75 $45.48 $43.51 26,783
2021-07-19 $45.30 $45.49 $44.62 $45.09 $43.13 18,173
2021-07-16 $46.60 $46.76 $46.50 $46.53 $44.51 12,331
2021-07-15 $47.01 $47.01 $46.65 $46.87 $44.84 4,607
2021-07-14 $47.73 $47.73 $47.46 $47.46 $45.40 13,619
2021-07-13 $47.64 $47.94 $47.64 $47.82 $45.75 30,304
2021-07-12 $47.78 $48.07 $47.71 $47.93 $45.85 11,321
2021-07-09 $47.58 $47.99 $47.52 $47.97 $45.89 13,690
2021-07-08 $46.97 $47.10 $46.75 $47.10 $45.06 8,725
2021-07-07 $47.81 $47.94 $47.71 $47.93 $45.85 5,998
2021-07-06 $48.24 $48.24 $47.68 $47.90 $45.82 10,938
2021-07-02 $47.44 $47.68 $47.36 $47.64 $45.57 7,181
2021-07-01 $47.06 $47.42 $47.06 $47.42 $45.36 10,651
2021-06-30 $46.82 $47.02 $46.65 $46.92 $44.88 11,820
2021-06-29 $47.25 $47.32 $47.10 $47.28 $45.23 8,855
2021-06-28 $47.56 $47.61 $47.36 $47.45 $45.39 6,668
2021-06-25 $47.64 $47.74 $47.49 $47.65 $45.58 4,863
2021-06-24 $47.63 $47.63 $47.29 $47.57 $45.51 12,645
2021-06-23 $48.00 $48.00 $47.64 $47.72 $45.65 6,520
2021-06-22 $47.38 $47.84 $47.38 $47.73 $45.66 8,686
2021-06-21 $46.96 $47.52 $46.78 $47.39 $45.33 61,980
2021-06-18 $47.22 $47.36 $46.77 $46.99 $44.95 22,895
2021-06-17 $47.93 $48.10 $47.60 $48.06 $45.97 12,141
2021-06-16 $48.50 $48.80 $48.09 $48.11 $46.02 30,580
2021-06-15 $48.85 $48.86 $48.50 $48.59 $46.48 25,648
2021-06-14 $49.21 $49.34 $49.08 $49.17 $47.04 98,211
2021-06-11 $49.15 $49.41 $49.13 $49.30 $47.16 7,168
2021-06-10 $49.07 $49.27 $48.78 $49.08 $46.95 15,839
2021-06-09 $49.63 $49.67 $49.42 $49.47 $47.10 9,210
2021-06-08 $49.87 $50.20 $49.81 $50.04 $47.65 8,974
2021-06-07 $49.98 $50.12 $49.88 $50.03 $47.63 12,142
2021-06-04 $49.91 $49.93 $49.68 $49.88 $47.49 7,596
2021-06-03 $49.61 $49.66 $49.30 $49.46 $47.10 6,661
2021-06-02 $49.81 $50.18 $49.62 $50.03 $47.64 12,600
2021-06-01 $50.07 $50.10 $49.79 $49.79 $47.41 18,356
2021-05-28 $49.60 $49.78 $49.39 $49.56 $47.19 6,973
2021-05-27 $49.50 $49.70 $49.30 $49.70 $47.32 101,780
2021-05-26 $49.09 $49.31 $49.04 $49.24 $46.88 12,898
2021-05-25 $48.88 $48.92 $48.67 $48.72 $46.39 17,808
2021-05-24 $48.77 $49.17 $48.59 $49.01 $46.66 19,712
2021-05-21 $48.90 $48.95 $48.71 $48.80 $46.47 6,928
2021-05-20 $48.51 $48.99 $48.48 $48.98 $46.64 9,659
2021-05-19 $48.04 $48.55 $47.90 $48.45 $46.13 9,988
2021-05-18 $48.63 $48.73 $48.51 $48.62 $46.29 36,408
2021-05-17 $48.23 $48.29 $48.09 $48.27 $45.96 6,471
2021-05-14 $47.97 $48.45 $47.97 $48.45 $46.13 30,672
2021-05-13 $47.57 $47.66 $47.13 $47.62 $45.34 62,034
2021-05-12 $48.24 $48.44 $47.45 $47.49 $45.22 29,033
2021-05-11 $48.10 $48.45 $48.10 $48.39 $46.08 24,731
2021-05-10 $49.48 $49.49 $49.06 $49.06 $46.71 37,842
2021-05-07 $48.55 $49.24 $48.44 $49.24 $46.88 8,769
2021-05-06 $47.97 $48.30 $47.78 $48.30 $45.99 9,416
2021-05-05 $47.96 $48.05 $47.83 $47.98 $45.68 2,357
2021-05-04 $48.12 $48.29 $47.67 $47.91 $45.62 31,274
2021-05-03 $48.62 $48.94 $48.08 $48.80 $46.47 22,674
2021-04-30 $48.22 $48.32 $47.85 $47.91 $45.62 24,988
2021-04-29 $48.50 $48.50 $48.10 $48.28 $45.97 27,068
2021-04-28 $48.28 $48.52 $48.09 $48.37 $46.05 20,915
2021-04-27 $48.26 $48.36 $48.02 $48.31 $45.99 25,225
2021-04-26 $48.35 $48.60 $48.28 $48.55 $46.22 16,762
2021-04-23 $47.59 $48.10 $47.57 $47.97 $45.67 12,045
2021-04-22 $47.60 $47.84 $47.45 $47.59 $45.31 52,874
2021-04-21 $47.18 $47.61 $47.11 $47.54 $45.26 12,610
2021-04-20 $48.01 $48.13 $47.38 $47.59 $45.31 48,316
2021-04-19 $48.44 $48.50 $48.26 $48.46 $46.14 27,564
2021-04-16 $47.75 $47.99 $47.55 $47.87 $45.58 9,932
2021-04-15 $47.46 $47.76 $47.46 $47.70 $45.42 24,628
2021-04-14 $47.35 $47.42 $47.10 $47.20 $44.94 23,879
2021-04-13 $46.68 $47.09 $46.68 $47.06 $44.80 22,437
2021-04-12 $46.75 $46.75 $46.44 $46.59 $44.36 14,015
2021-04-09 $46.62 $46.87 $46.57 $46.86 $44.61 4,022
2021-04-08 $46.95 $46.97 $46.71 $46.87 $44.62 30,179
2021-04-07 $46.60 $46.87 $46.59 $46.68 $44.45 10,899
2021-04-06 $46.62 $46.69 $46.42 $46.59 $44.36 15,078
2021-04-05 $46.80 $47.05 $46.80 $47.05 $44.80 57,794
2021-04-01 $46.07 $46.30 $46.03 $46.30 $44.09 8,361
2021-03-31 $45.51 $45.77 $45.33 $45.59 $43.41 44,436
2021-03-30 $45.11 $45.50 $45.11 $45.32 $43.15 9,552
2021-03-29 $45.47 $45.47 $45.16 $45.30 $43.13 7,981
2021-03-26 $45.27 $45.53 $45.22 $45.50 $43.32 115,581
2021-03-25 $44.40 $44.91 $44.38 $44.91 $42.77 11,051
2021-03-24 $44.84 $44.95 $44.50 $44.56 $42.43 8,106
2021-03-23 $45.12 $45.15 $44.55 $44.61 $42.47 17,532
2021-03-22 $45.23 $45.54 $45.23 $45.40 $43.23 6,966
2021-03-19 $45.34 $45.61 $45.26 $45.57 $43.39 11,319
2021-03-18 $45.88 $46.03 $45.44 $45.47 $43.29 22,078
2021-03-17 $45.88 $46.23 $45.53 $46.12 $43.91 22,371
2021-03-16 $46.12 $46.31 $46.04 $46.06 $43.86 20,226
2021-03-15 $45.75 $45.88 $45.45 $45.88 $43.69 27,438
2021-03-12 $45.37 $45.91 $45.31 $45.90 $43.70 12,637
2021-03-11 $45.84 $45.88 $45.71 $45.79 $43.60 29,394
2021-03-10 $45.55 $45.65 $45.29 $45.55 $43.37 15,631
2021-03-09 $45.30 $45.62 $44.98 $45.47 $43.29 21,502
2021-03-08 $44.42 $44.73 $44.39 $44.50 $42.37 20,301
2021-03-05 $44.99 $44.99 $44.06 $44.69 $42.55 50,607
2021-03-04 $45.61 $45.70 $44.54 $44.81 $42.67 33,129
2021-03-03 $45.52 $45.68 $45.23 $45.23 $43.07 32,958
2021-03-02 $45.22 $45.38 $45.05 $45.18 $43.02 17,009
2021-03-01 $45.13 $45.30 $44.99 $45.20 $43.04 36,719
2021-02-26 $44.83 $44.83 $44.42 $44.42 $42.30 20,753
2021-02-25 $45.96 $46.07 $44.77 $44.77 $42.63 40,374
2021-02-24 $45.73 $46.12 $45.52 $46.09 $43.89 83,699
2021-02-23 $45.08 $45.60 $44.64 $45.33 $43.16 39,006
2021-02-22 $44.74 $45.12 $44.66 $44.75 $42.61 52,314
2021-02-19 $44.86 $45.05 $44.62 $44.81 $42.67 128,617
2021-02-18 $44.73 $44.84 $44.48 $44.77 $42.63 12,063
2021-02-17 $44.83 $44.92 $44.60 $44.90 $42.75 10,224
2021-02-16 $45.35 $45.50 $45.24 $45.50 $43.32 74,522
2021-02-12 $44.19 $44.49 $44.09 $44.49 $42.36 41,136
2021-02-11 $43.88 $44.22 $43.88 $44.22 $42.10 4,570
2021-02-10 $44.18 $44.32 $43.97 $44.16 $42.05 28,293
2021-02-09 $44.09 $44.45 $44.09 $44.36 $42.24 4,605
2021-02-08 $43.89 $43.98 $43.72 $43.83 $41.73 6,044
2021-02-05 $43.63 $43.94 $43.63 $43.94 $41.83 8,812
2021-02-04 $43.06 $43.36 $43.06 $43.35 $41.27 6,937
2021-02-03 $43.00 $43.32 $42.97 $43.22 $41.15 7,452
2021-02-02 $42.75 $43.07 $42.58 $43.05 $40.99 4,243
2021-02-01 $42.39 $42.56 $42.27 $42.47 $40.44 26,258
2021-01-29 $41.94 $42.21 $41.68 $41.81 $39.81 16,677
2021-01-28 $42.15 $42.68 $42.06 $42.51 $40.48 4,394
2021-01-27 $42.01 $42.21 $41.72 $41.72 $39.72 8,611
2021-01-26 $42.61 $42.66 $42.53 $42.61 $40.57 9,378
2021-01-25 $42.29 $42.50 $42.22 $42.38 $40.35 38,252
2021-01-22 $42.98 $43.07 $42.75 $42.86 $40.81 8,091
2021-01-21 $43.36 $43.58 $43.36 $43.55 $41.46 11,190
2021-01-20 $43.00 $43.28 $42.87 $43.28 $41.21 12,830
2021-01-19 $42.67 $42.74 $42.41 $42.70 $40.66 5,443
2021-01-15 $42.65 $42.69 $42.40 $42.62 $40.58 15,917
2021-01-14 $42.90 $43.37 $42.70 $43.24 $41.17 12,269
2021-01-13 $42.75 $43.03 $42.75 $42.88 $40.83 7,785
2021-01-12 $42.92 $43.22 $42.92 $43.16 $41.10 7,066
2021-01-11 $42.98 $42.98 $42.63 $42.77 $40.72 10,871
2021-01-08 $43.43 $43.59 $43.15 $43.59 $41.50 13,710
2021-01-07 $43.32 $43.52 $43.13 $43.28 $41.21 16,014
2021-01-06 $42.93 $43.57 $42.77 $43.26 $41.19 14,851
2021-01-05 $42.43 $43.00 $42.43 $42.89 $40.84 8,828
2021-01-04 $42.85 $42.85 $41.82 $42.00 $39.99 12,350
2020-12-31 $42.22 $42.51 $42.02 $42.23 $40.21 20,947
2020-12-30 $42.90 $43.04 $42.50 $42.51 $40.48 16,800
2020-12-29 $43.00 $43.19 $42.60 $42.74 $40.70 14,669
2020-12-28 $42.70 $42.79 $42.35 $42.48 $40.45 20,930
2020-12-24 $42.22 $42.40 $42.12 $42.31 $40.28 35,427
2020-12-23 $41.19 $41.78 $40.82 $41.72 $39.72 50,354
2020-12-22 $39.94 $40.41 $39.94 $40.28 $38.35 30,301
2020-12-21 $38.99 $40.20 $38.99 $40.06 $38.15 52,873
2020-12-18 $41.35 $41.35 $40.69 $40.82 $38.87 359,266
2020-12-17 $41.65 $42.04 $41.47 $41.57 $39.58 42,359
2020-12-16 $41.09 $41.14 $40.76 $41.05 $39.08 144,266
2020-12-15 $39.62 $40.52 $39.62 $40.52 $38.58 23,609
2020-12-14 $39.88 $39.88 $39.59 $39.59 $37.70 5,837
2020-12-11 $39.54 $39.74 $39.28 $39.57 $37.29 19,985
2020-12-10 $39.63 $40.29 $39.25 $40.07 $37.76 11,724
2020-12-09 $40.92 $40.98 $40.56 $40.71 $38.37 3,452
2020-12-08 $40.42 $40.57 $40.21 $40.57 $38.23 23,869
2020-12-07 $40.39 $40.57 $40.23 $40.48 $38.14 15,098
2020-12-04 $41.51 $41.64 $41.07 $41.14 $38.77 12,171
2020-12-03 $40.48 $41.30 $40.48 $41.02 $38.66 16,250
2020-12-02 $39.88 $40.51 $39.88 $40.13 $37.82 19,729
2020-12-01 $39.78 $40.71 $39.70 $40.71 $38.37 21,046
2020-11-30 $39.31 $39.39 $38.92 $39.00 $36.75 33,204
2020-11-27 $39.26 $39.76 $38.83 $39.22 $36.96 33,634
2020-11-25 $39.90 $40.17 $39.69 $39.81 $37.52 4,862
2020-11-24 $39.90 $40.40 $39.90 $40.39 $38.06 49,374
2020-11-23 $40.08 $40.08 $39.74 $39.79 $37.50 21,465
2020-11-20 $39.16 $39.71 $39.16 $39.50 $37.22 22,521
2020-11-19 $38.94 $39.40 $38.94 $39.39 $37.12 10,553
2020-11-18 $39.54 $39.70 $39.25 $39.25 $36.99 17,426
2020-11-17 $39.02 $39.28 $38.86 $39.14 $36.89 15,781
2020-11-16 $38.92 $39.01 $38.80 $38.86 $36.62 6,157
2020-11-13 $38.08 $38.33 $38.08 $38.31 $36.10 19,833
2020-11-12 $37.99 $37.99 $37.39 $37.49 $35.33 5,152
2020-11-11 $38.12 $38.22 $38.10 $38.19 $35.99 22,008
2020-11-10 $37.93 $37.93 $37.76 $37.76 $35.58 3,854
2020-11-09 $37.18 $37.24 $36.80 $36.80 $34.68 6,414
2020-11-06 $35.40 $35.50 $35.33 $35.37 $33.33 4,395
2020-11-05 $35.26 $35.36 $35.19 $35.36 $33.32 1,485
2020-11-04 $34.49 $34.67 $34.38 $34.38 $32.40 4,616
2020-11-03 $33.44 $34.11 $33.44 $34.11 $32.15 1,830
2020-11-02 $33.10 $33.10 $33.00 $33.05 $31.15 2,541
2020-10-30 $33.42 $33.42 $33.24 $33.36 $31.44 1,464
2020-10-29 $33.30 $33.47 $33.02 $33.44 $31.51 10,579
2020-10-28 $33.43 $33.67 $33.33 $33.43 $31.50 11,261
2020-10-27 $34.50 $34.50 $34.50 $34.50 $32.51 292
2020-10-26 $35.23 $35.23 $34.77 $34.77 $32.77 2,229
2020-10-23 $35.39 $35.48 $35.39 $35.48 $33.44 3,077
2020-10-22 $35.14 $35.19 $35.11 $35.11 $33.08 2,975
2020-10-21 $34.96 $35.18 $34.94 $35.03 $33.01 4,228
2020-10-20 $34.92 $34.92 $34.74 $34.74 $32.74 2,864
2020-10-19 $34.77 $34.77 $34.42 $34.42 $32.43 993
2020-10-16 $34.50 $34.51 $34.50 $34.51 $32.52 531
2020-10-15 $34.55 $34.56 $34.52 $34.56 $32.57 534
2020-10-14 $35.00 $35.17 $34.83 $35.02 $33.00 12,762
2020-10-13 $35.11 $35.11 $34.86 $34.86 $32.85 2,117
2020-10-12 $35.73 $35.73 $35.73 $35.73 $33.67 297
2020-10-09 $35.25 $35.37 $35.25 $35.37 $33.34 891
2020-10-08 $34.82 $34.82 $34.70 $34.79 $32.78 2,326
2020-10-07 $34.70 $34.70 $34.39 $34.50 $32.51 3,530
2020-10-06 $34.56 $34.61 $34.35 $34.35 $32.37 2,386
2020-10-05 $34.35 $34.47 $34.29 $34.47 $32.48 1,886
2020-10-02 $33.68 $33.92 $33.68 $33.84 $31.89 710
2020-10-01 $33.57 $33.76 $33.57 $33.75 $31.81 1,798
2020-09-30 $33.48 $33.59 $33.48 $33.59 $31.66 569
2020-09-29 $33.19 $33.24 $33.19 $33.24 $31.33 256
2020-09-28 $33.54 $33.54 $33.46 $33.46 $31.53 6,697
2020-09-25 $32.44 $32.95 $32.36 $32.95 $31.05 2,181
2020-09-24 $32.11 $32.42 $32.11 $32.24 $30.38 1,231
2020-09-23 $32.64 $32.64 $32.18 $32.20 $30.35 1,148
2020-09-22 $32.43 $32.51 $32.16 $32.51 $30.64 2,486
2020-09-21 $32.66 $32.66 $32.26 $32.58 $30.70 4,289
2020-09-18 $34.25 $34.31 $33.79 $34.01 $32.05 4,958
2020-09-17 $34.37 $34.50 $34.24 $34.45 $32.47 1,846
2020-09-16 $34.69 $34.70 $34.51 $34.51 $32.52 2,594
2020-09-15 $34.26 $34.30 $34.20 $34.21 $32.24 2,738
2020-09-14 $33.93 $33.98 $33.86 $33.86 $31.91 3,347
2020-09-11 $33.97 $33.97 $33.65 $33.65 $31.71 1,238
2020-09-10 $33.84 $33.84 $33.51 $33.51 $31.58 1,221
2020-09-09 $34.35 $34.48 $34.31 $34.31 $32.33 2,894
2020-09-08 $34.08 $34.59 $34.08 $34.26 $32.29 7,110
2020-09-04 $34.82 $34.82 $34.13 $34.74 $32.74 2,998
2020-09-03 $34.63 $34.63 $34.42 $34.45 $32.47 1,745
2020-09-02 $35.34 $35.47 $35.17 $35.47 $33.42 2,308
2020-09-01 $35.23 $35.32 $35.13 $35.13 $33.11 8,919
2020-08-31 $35.40 $35.68 $35.38 $35.42 $33.38 3,832
2020-08-28 $35.28 $35.48 $35.25 $35.48 $33.43 2,898
2020-08-27 $35.03 $35.03 $35.03 $35.03 $33.01 203
2020-08-26 $34.85 $35.22 $34.85 $35.22 $33.19 1,514
2020-08-25 $34.76 $34.76 $34.46 $34.63 $32.64 1,317
2020-08-24 $34.67 $34.67 $34.59 $34.62 $32.63 783
2020-08-21 $34.39 $34.54 $34.38 $34.54 $32.55 1,121
2020-08-20 $34.40 $34.69 $34.40 $34.69 $32.69 1,426
2020-08-19 $34.88 $34.90 $34.57 $34.57 $32.57 1,955
2020-08-18 $35.14 $35.14 $35.00 $35.11 $33.09 1,622
2020-08-17 $35.05 $35.05 $35.05 $35.05 $33.03 257
2020-08-14 $34.54 $34.93 $34.54 $34.81 $32.80 1,577
2020-08-13 $35.45 $35.46 $35.15 $35.16 $33.13 3,004
2020-08-12 $35.42 $35.46 $35.18 $35.18 $33.15 6,449
2020-08-11 $35.34 $35.34 $35.15 $35.15 $33.13 3,377
2020-08-10 $34.76 $34.76 $34.76 $34.76 $32.76 813
2020-08-07 $34.23 $34.62 $34.23 $34.62 $32.63 2,114
2020-08-06 $34.41 $34.41 $34.39 $34.39 $32.41 1,897
2020-08-05 $34.15 $34.35 $34.00 $34.31 $32.33 5,408
2020-08-04 $33.30 $33.61 $33.30 $33.61 $31.67 1,400
2020-08-03 $32.98 $33.23 $32.95 $33.23 $31.31 1,131
2020-07-31 $33.39 $33.44 $32.98 $32.98 $31.08 2,839
2020-07-30 $32.97 $33.38 $32.79 $33.35 $31.42 1,834
2020-07-29 $33.41 $33.54 $33.33 $33.44 $31.51 2,210
2020-07-28 $33.17 $33.37 $33.17 $33.25 $31.33 1,313
2020-07-27 $32.94 $33.05 $32.91 $33.02 $31.12 2,715
2020-07-24 $32.39 $32.83 $32.33 $32.75 $30.86 5,109
2020-07-23 $32.81 $33.13 $32.73 $32.86 $30.97 16,053
2020-07-22 $33.10 $33.11 $33.03 $33.08 $31.17 4,809
2020-07-21 $33.11 $33.15 $33.08 $33.08 $31.17 1,800
2020-07-20 $32.57 $32.87 $32.57 $32.76 $30.87 3,375
2020-07-17 $32.16 $32.39 $32.16 $32.35 $30.49 2,823
2020-07-16 $32.28 $32.43 $32.21 $32.21 $30.35 3,488
2020-07-15 $32.53 $32.53 $32.35 $32.40 $30.53 2,500
2020-07-14 $31.66 $31.91 $31.48 $31.91 $30.07 4,203
2020-07-13 $32.22 $32.44 $31.75 $31.76 $29.93 6,527
2020-07-10 $32.18 $32.24 $32.14 $32.24 $30.38 2,200
2020-07-09 $32.21 $32.21 $31.80 $31.90 $30.06 1,300
2020-07-08 $32.07 $32.22 $31.99 $32.22 $30.36 5,799
2020-07-07 $32.26 $32.45 $32.21 $32.21 $30.35 1,318
2020-07-06 $32.61 $32.62 $32.51 $32.54 $30.67 6,677
2020-07-02 $32.43 $32.51 $32.31 $32.33 $30.47 3,945
2020-07-01 $32.00 $32.18 $32.00 $32.15 $30.30 2,100
2020-06-30 $31.54 $31.80 $31.54 $31.79 $29.96 3,300
2020-06-29 $31.61 $31.72 $31.61 $31.71 $29.88 1,528
2020-06-26 $31.83 $31.83 $31.53 $31.53 $29.71 5,900
2020-06-25 $31.78 $32.21 $31.68 $32.21 $30.35 2,299
2020-06-24 $32.50 $32.50 $32.00 $32.02 $30.18 2,583
2020-06-23 $33.22 $33.28 $33.00 $33.00 $31.10 4,902
2020-06-22 $32.89 $33.20 $32.63 $33.18 $31.27 6,382
2020-06-19 $32.54 $32.54 $32.45 $32.48 $30.61 1,500
2020-06-18 $32.73 $32.83 $32.56 $32.72 $30.84 133,405
2020-06-17 $33.17 $33.30 $33.10 $33.11 $31.20 2,800
2020-06-16 $33.54 $33.56 $32.91 $32.98 $31.08 1,635
2020-06-15 $31.72 $32.67 $31.69 $32.67 $30.79 2,952
2020-06-12 $32.97 $33.08 $32.14 $32.75 $30.47 62,600
2020-06-11 $33.28 $33.28 $31.85 $31.92 $29.70 407,035
2020-06-10 $34.31 $34.33 $34.19 $34.24 $31.86 4,400
2020-06-09 $34.65 $34.65 $34.44 $34.54 $32.14 6,672
2020-06-08 $35.61 $35.61 $35.21 $35.51 $33.04 27,035
2020-06-05 $35.41 $35.56 $35.16 $35.19 $32.74 511,784
2020-06-04 $34.17 $34.49 $34.17 $34.30 $31.91 2,667
2020-06-03 $34.25 $34.49 $33.92 $34.47 $32.07 29,728
2020-06-02 $33.54 $33.54 $33.27 $33.47 $31.14 28,446
2020-06-01 $32.47 $33.05 $32.40 $33.05 $30.75 32,168
2020-05-29 $32.16 $32.25 $31.88 $32.13 $29.89 10,027
2020-05-28 $32.43 $32.60 $32.21 $32.23 $29.99 3,650
2020-05-27 $31.78 $31.99 $31.63 $31.99 $29.76 5,530
2020-05-26 $31.59 $31.74 $31.39 $31.59 $29.39 11,496
2020-05-22 $30.30 $30.44 $30.25 $30.41 $28.29 16,676
2020-05-21 $30.57 $30.57 $30.26 $30.26 $28.15 4,162
2020-05-20 $30.27 $30.34 $30.18 $30.33 $28.22 5,038
2020-05-19 $30.10 $30.19 $29.88 $29.88 $27.80 15,097
2020-05-18 $29.56 $30.05 $29.56 $30.02 $27.93 43,287
2020-05-15 $28.77 $28.90 $28.61 $28.90 $26.89 8,381
2020-05-14 $28.28 $28.75 $28.10 $28.73 $26.73 4,842
2020-05-13 $29.57 $29.61 $29.17 $29.23 $27.20 27,100
2020-05-12 $30.43 $30.43 $29.65 $29.65 $27.59 19,473
2020-05-11 $30.47 $30.70 $30.36 $30.59 $28.46 9,259
2020-05-08 $30.37 $30.93 $30.37 $30.89 $28.74 17,234
2020-05-07 $30.21 $30.57 $30.21 $30.30 $28.19 57,579
2020-05-06 $30.09 $30.09 $29.81 $29.82 $27.75 9,659
2020-05-05 $30.42 $30.42 $30.03 $30.15 $28.05 30,859
2020-05-04 $30.15 $30.36 $30.06 $30.36 $28.25 24,200
2020-05-01 $30.68 $30.68 $30.52 $30.61 $28.48 3,100
2020-04-30 $31.23 $31.40 $31.11 $31.34 $29.16 11,771
2020-04-29 $31.33 $31.79 $31.33 $31.73 $29.52 9,532
2020-04-28 $30.89 $30.89 $30.39 $30.44 $28.32 16,011
2020-04-27 $29.98 $30.08 $29.88 $30.08 $27.99 19,000
2020-04-24 $29.46 $29.72 $29.42 $29.65 $27.59 193,000
2020-04-23 $29.46 $29.61 $29.23 $29.38 $27.34 9,796
2020-04-22 $29.00 $29.01 $28.80 $28.86 $26.85 252,100
2020-04-21 $28.72 $28.87 $28.40 $28.57 $26.58 46,606
2020-04-20 $29.49 $29.87 $29.20 $29.20 $27.17 531,444
2020-04-17 $29.84 $29.84 $29.49 $29.80 $27.73 7,750
2020-04-16 $28.70 $28.83 $28.37 $28.76 $26.76 33,900
2020-04-15 $28.84 $28.97 $28.59 $28.61 $26.62 88,211
2020-04-14 $30.36 $30.53 $30.27 $30.37 $28.26 3,455
2020-04-13 $30.38 $30.45 $30.16 $30.45 $28.33 17,527
2020-04-09 $29.92 $30.78 $29.92 $30.72 $28.58 21,100
2020-04-08 $28.85 $29.36 $28.75 $29.18 $27.15 175,500
2020-04-07 $28.92 $29.06 $28.07 $28.17 $26.21 59,600
2020-04-06 $27.14 $27.32 $27.01 $27.32 $25.42 23,130
2020-04-03 $25.93 $25.93 $25.55 $25.65 $23.87 185,398
2020-04-02 $26.76 $26.80 $26.34 $26.69 $24.83 10,438
2020-04-01 $27.03 $27.04 $26.36 $26.36 $24.53 2,384
2020-03-31 $27.71 $27.90 $27.43 $27.69 $25.76 7,569
2020-03-30 $26.94 $27.40 $26.94 $27.38 $25.48 12,897
2020-03-27 $27.03 $27.68 $26.89 $27.40 $25.49 4,891
2020-03-26 $26.85 $28.31 $26.71 $28.31 $26.34 48,436
2020-03-25 $25.42 $26.56 $25.42 $25.95 $24.14 36,406
2020-03-24 $24.15 $25.02 $23.96 $25.01 $23.27 24,847
2020-03-23 $22.81 $23.25 $22.65 $22.65 $21.07 23,054
2020-03-20 $24.10 $24.33 $22.76 $22.81 $21.22 69,373
2020-03-19 $21.90 $22.93 $21.63 $22.70 $21.12 109,335
2020-03-18 $22.94 $23.44 $21.95 $22.91 $21.32 44,265
2020-03-17 $25.06 $25.50 $24.74 $25.20 $23.45 23,103
2020-03-16 $25.71 $26.64 $24.94 $25.76 $23.97 76,500
2020-03-13 $29.93 $30.50 $29.20 $30.50 $28.38 19,812
2020-03-12 $30.66 $30.78 $29.40 $30.14 $28.04 33,994
2020-03-11 $34.31 $34.31 $33.05 $33.27 $30.96 32,659
2020-03-10 $35.56 $35.56 $34.14 $35.19 $32.74 73,912
2020-03-09 $33.92 $35.35 $33.87 $33.87 $31.51 92,483
2020-03-06 $36.52 $37.32 $36.50 $37.20 $34.61 50,744
2020-03-05 $37.88 $38.05 $37.42 $37.68 $35.06 97,279
2020-03-04 $38.49 $39.00 $38.34 $38.98 $36.27 78,589
2020-03-03 $38.43 $38.75 $37.81 $37.98 $35.34 59,707
2020-03-02 $37.56 $37.95 $37.26 $37.95 $35.31 24,307
2020-02-28 $37.54 $38.10 $37.23 $37.92 $35.28 51,704
2020-02-27 $39.12 $39.20 $38.45 $38.45 $35.78 24,575
2020-02-26 $40.43 $40.65 $40.09 $40.10 $37.31 33,869
2020-02-25 $41.53 $41.57 $40.55 $40.59 $37.77 48,563
2020-02-24 $41.55 $41.92 $41.11 $41.61 $38.72 38,942
2020-02-21 $43.14 $43.40 $43.11 $43.19 $40.19 6,488
2020-02-20 $43.15 $43.30 $43.00 $43.26 $40.25 15,729
2020-02-19 $43.29 $43.32 $43.15 $43.17 $40.17 39,340
2020-02-18 $43.26 $43.36 $43.17 $43.29 $40.28 15,030
2020-02-14 $43.44 $43.62 $43.39 $43.54 $40.51 5,391
2020-02-13 $43.22 $43.51 $43.22 $43.44 $40.42 7,375
2020-02-12 $43.37 $43.46 $43.21 $43.46 $40.44 58,359
2020-02-11 $42.85 $43.09 $42.85 $42.98 $39.99 6,000
2020-02-10 $42.59 $42.69 $42.51 $42.64 $39.67 11,291
2020-02-07 $42.53 $42.66 $42.28 $42.28 $39.34 5,759
2020-02-06 $42.96 $43.00 $42.73 $42.73 $39.76 27,084
2020-02-05 $42.88 $43.00 $42.73 $42.95 $39.96 8,815
2020-02-04 $42.49 $42.87 $42.49 $42.80 $39.82 313,890
2020-02-03 $42.04 $42.33 $41.93 $41.93 $39.01 25,400
2020-01-31 $42.73 $42.73 $42.39 $42.49 $39.53 19,636
2020-01-30 $42.54 $42.69 $42.32 $42.61 $39.65 191,727
2020-01-29 $42.57 $42.67 $42.47 $42.54 $39.58 4,503
2020-01-28 $42.35 $42.49 $42.28 $42.48 $39.52 20,728
2020-01-27 $42.36 $42.46 $42.30 $42.30 $39.36 14,676
2020-01-24 $43.37 $43.39 $42.97 $43.00 $40.01 30,903
2020-01-23 $43.18 $43.25 $43.00 $43.21 $40.20 19,901
2020-01-22 $43.48 $43.50 $43.33 $43.36 $40.34 32,514
2020-01-21 $42.96 $43.24 $42.96 $43.12 $40.12 11,463
2020-01-17 $43.41 $43.49 $43.40 $43.46 $40.44 8,200
2020-01-16 $43.20 $43.35 $43.17 $43.35 $40.33 49,200
2020-01-15 $43.22 $43.37 $43.16 $43.16 $40.16 124,533
2020-01-14 $43.18 $43.51 $43.18 $43.45 $40.43 82,100
2020-01-13 $43.06 $43.18 $43.00 $43.11 $40.11 10,919
2020-01-10 $43.21 $43.23 $42.99 $43.06 $40.06 6,866
2020-01-09 $43.35 $43.35 $43.20 $43.32 $40.31 59,503
2020-01-08 $43.49 $43.73 $43.36 $43.51 $40.48 127,942
2020-01-07 $43.82 $43.86 $43.60 $43.72 $40.68 15,789
2020-01-06 $43.63 $44.05 $43.62 $44.05 $40.99 4,210
2020-01-03 $43.99 $44.12 $43.63 $43.84 $40.79 16,560
2020-01-02 $44.50 $44.57 $44.30 $44.51 $41.41 14,214
2019-12-31 $44.21 $44.48 $44.12 $44.37 $41.28 8,910
2019-12-30 $44.16 $44.23 $44.05 $44.05 $40.99 36,149
2019-12-27 $44.26 $44.28 $44.10 $44.18 $41.11 6,951
2019-12-26 $43.72 $43.89 $43.70 $43.82 $40.77 10,196
2019-12-24 $43.85 $43.85 $43.56 $43.60 $40.57 3,300
2019-12-23 $43.33 $43.35 $43.16 $43.30 $40.29 11,805
2019-12-20 $43.18 $43.30 $43.10 $43.12 $40.12 8,765
2019-12-19 $43.29 $43.29 $43.00 $43.08 $40.08 23,756
2019-12-18 $43.30 $43.41 $43.12 $43.41 $40.39 19,829
2019-12-17 $43.40 $43.61 $43.05 $43.41 $40.39 65,936
2019-12-16 $44.76 $44.79 $44.56 $44.70 $41.59 137,342
2019-12-13 $44.62 $44.67 $44.11 $44.53 $40.88 109,166
2019-12-12 $42.21 $42.42 $41.95 $42.42 $38.94 12,344
2019-12-11 $42.10 $42.30 $41.86 $42.29 $38.82 37,006
2019-12-10 $42.33 $42.43 $42.24 $42.36 $38.89 79,262
2019-12-09 $42.41 $42.50 $42.37 $42.44 $38.96 68,866
2019-12-06 $42.51 $42.51 $42.35 $42.48 $39.00 6,767
2019-12-05 $42.12 $42.21 $42.03 $42.21 $38.75 25,748
2019-12-04 $41.56 $41.95 $41.56 $41.95 $38.51 12,142
2019-12-03 $40.95 $41.36 $40.95 $41.34 $37.95 5,600
2019-12-02 $41.49 $41.49 $41.27 $41.40 $38.01 17,240
2019-11-29 $41.90 $41.90 $41.57 $41.57 $38.16 10,297
2019-11-27 $41.74 $41.92 $41.50 $41.79 $38.37 17,396
2019-11-26 $41.37 $41.48 $41.35 $41.48 $38.08 222,062
2019-11-25 $40.96 $41.40 $40.90 $41.33 $37.94 132,882
2019-11-22 $40.53 $40.69 $40.53 $40.61 $37.28 4,700
2019-11-21 $40.50 $40.62 $40.50 $40.62 $37.29 1,400
2019-11-20 $40.75 $40.85 $40.75 $40.75 $37.41 7,257
2019-11-19 $41.15 $41.21 $41.01 $41.01 $37.65 7,904
2019-11-18 $40.85 $41.00 $40.84 $40.95 $37.59 3,248
2019-11-15 $40.51 $40.68 $40.47 $40.60 $37.27 490
2019-11-14 $40.12 $40.31 $40.12 $40.31 $37.01 8,847
2019-11-13 $40.01 $40.12 $40.01 $40.05 $36.77 500
2019-11-12 $40.20 $40.42 $40.20 $40.31 $37.01 1,884
2019-11-11 $40.33 $40.48 $40.32 $40.38 $37.07 7,706
2019-11-08 $40.05 $40.11 $40.04 $40.11 $36.82 1,800
2019-11-07 $40.21 $40.28 $40.17 $40.21 $36.92 7,691
2019-11-06 $40.18 $40.18 $40.04 $40.09 $36.80 3,758
2019-11-05 $40.32 $40.43 $40.15 $40.41 $37.10 61,640
2019-11-04 $40.27 $40.37 $40.20 $40.20 $36.91 2,219
2019-11-01 $40.24 $40.34 $40.21 $40.28 $36.98 30,500
2019-10-31 $39.98 $40.33 $39.90 $39.96 $36.69 18,868
2019-10-30 $39.91 $40.09 $39.91 $40.09 $36.80 1,213
2019-10-29 $40.12 $40.13 $40.06 $40.06 $36.78 6,631
2019-10-28 $40.13 $40.24 $40.11 $40.21 $36.92 5,300
2019-10-25 $39.96 $40.05 $39.86 $39.90 $36.63 15,800
2019-10-24 $40.19 $40.28 $39.80 $40.14 $36.85 17,800
2019-10-23 $40.09 $40.15 $40.03 $40.15 $36.86 720
2019-10-22 $40.38 $40.42 $39.97 $39.97 $36.69 20,231
2019-10-21 $40.68 $40.68 $40.50 $40.59 $37.26 8,520
2019-10-18 $40.18 $40.42 $40.03 $40.20 $36.91 28,893
2019-10-17 $40.14 $40.33 $39.83 $39.98 $36.70 36,550
2019-10-16 $39.50 $39.92 $39.45 $39.87 $36.60 18,398
2019-10-15 $38.77 $39.61 $38.77 $39.57 $36.33 13,016
2019-10-14 $38.31 $38.46 $38.25 $38.35 $35.21 3,589
2019-10-11 $38.46 $39.00 $37.90 $38.80 $35.62 41,532
2019-10-10 $35.80 $36.55 $35.80 $36.55 $33.55 54,164
2019-10-09 $35.82 $35.94 $35.82 $35.94 $32.99 200
2019-10-08 $35.95 $36.15 $35.80 $35.87 $32.93 4,386
2019-10-07 $36.66 $36.84 $36.50 $36.60 $33.60 20,732
2019-10-04 $36.76 $36.76 $36.74 $36.74 $33.73 400
2019-10-03 $36.69 $36.69 $36.61 $36.61 $33.61 300
2019-10-02 $36.90 $36.90 $36.55 $36.55 $33.55 6,611
2019-10-01 $37.29 $37.36 $37.23 $37.23 $34.18 1,883
2019-09-30 $37.50 $37.58 $37.50 $37.58 $34.50 4,600
2019-09-27 $37.50 $37.50 $37.33 $37.33 $34.27 851
2019-09-26 $37.40 $37.50 $37.40 $37.49 $34.42 42,900
2019-09-25 $37.47 $37.47 $37.17 $37.20 $34.15 14,256
2019-09-24 $38.08 $38.08 $37.79 $37.79 $34.69 1,820
2019-09-23 $37.89 $38.04 $37.89 $38.04 $34.92 3,278
2019-09-20 $38.20 $38.20 $38.20 $38.20 $35.07 12
2019-09-19 $38.17 $38.17 $38.17 $38.17 $35.04 46
2019-09-18 $37.93 $38.13 $37.89 $38.13 $35.01 2,611
2019-09-17 $37.91 $38.11 $37.74 $38.02 $34.90 4,798
2019-09-16 $37.94 $37.97 $37.77 $37.82 $34.72 5,200
2019-09-13 $38.09 $38.19 $38.09 $38.19 $35.06 200
2019-09-12 $37.29 $37.58 $37.24 $37.48 $34.41 506
2019-09-11 $37.36 $37.65 $37.36 $37.55 $34.47 2,039
2019-09-10 $36.94 $36.94 $36.94 $36.94 $33.91 228
2019-09-09 $36.90 $36.94 $36.86 $36.92 $33.89 881
2019-09-06 $36.96 $36.96 $36.95 $36.95 $33.92 500
2019-09-05 $36.83 $36.85 $36.72 $36.85 $33.83 4,500
2019-09-04 $36.30 $36.35 $36.30 $36.35 $33.37 700
2019-09-03 $35.43 $35.68 $35.43 $35.57 $32.66 1,682
2019-08-30 $35.90 $35.94 $35.90 $35.94 $32.99 2,100
2019-08-29 $35.63 $35.77 $35.63 $35.64 $32.72 2,976
2019-08-28 $35.75 $35.75 $35.58 $35.66 $32.74 3,788
2019-08-27 $36.06 $36.06 $36.06 $36.06 $33.11 68
2019-08-26 $35.65 $35.65 $35.65 $35.65 $32.73 199
2019-08-23 $35.89 $35.89 $35.68 $35.68 $32.76 525
2019-08-22 $35.60 $35.87 $35.60 $35.70 $32.77 2,448
2019-08-21 $35.40 $35.44 $35.25 $35.32 $32.43 5,644
2019-08-20 $35.11 $35.11 $35.06 $35.06 $32.19 200
2019-08-19 $35.01 $35.27 $35.01 $35.19 $32.31 972
2019-08-16 $34.55 $34.73 $34.54 $34.73 $31.88 753
2019-08-15 $34.23 $34.23 $34.23 $34.23 $31.43 82
2019-08-14 $34.50 $34.50 $34.33 $34.33 $31.52 834
2019-08-13 $34.58 $35.00 $34.58 $34.86 $32.00 937
2019-08-12 $34.87 $34.87 $34.75 $34.77 $31.92 2,087
2019-08-09 $35.05 $35.18 $35.05 $35.18 $32.30 1,431
2019-08-08 $35.19 $35.42 $35.19 $35.42 $32.52 522
2019-08-07 $34.75 $35.17 $34.75 $35.17 $32.29 1,999
2019-08-06 $35.37 $35.37 $35.06 $35.12 $32.24 2,972
2019-08-05 $35.32 $35.32 $34.88 $34.88 $32.02 2,115
2019-08-02 $36.10 $36.10 $35.72 $35.74 $32.81 646
2019-08-01 $36.37 $36.51 $36.01 $36.01 $33.06 1,939
2019-07-31 $36.88 $36.88 $36.56 $36.56 $33.56 1,919
2019-07-30 $36.81 $36.90 $36.77 $36.81 $33.79 1,234
2019-07-29 $37.47 $37.52 $37.17 $37.17 $34.12 4,129
2019-07-26 $37.65 $37.71 $37.61 $37.67 $34.58 1,143
2019-07-25 $37.72 $37.72 $37.72 $37.72 $34.63 58
2019-07-24 $37.63 $37.74 $37.59 $37.59 $34.51 615
2019-07-23 $37.53 $37.53 $37.41 $37.41 $34.34 590
2019-07-22 $37.38 $37.38 $37.38 $37.38 $34.32 433
2019-07-19 $37.24 $37.36 $37.16 $37.16 $34.11 6,274
2019-07-18 $37.18 $37.22 $37.13 $37.22 $34.17 441
2019-07-17 $37.17 $37.17 $37.17 $37.17 $34.12 13
2019-07-16 $37.24 $37.36 $37.21 $37.21 $34.16 1,080
2019-07-15 $37.57 $37.57 $37.55 $37.55 $34.47 155
2019-07-12 $37.52 $37.52 $37.44 $37.44 $34.37 558
2019-07-11 $37.08 $37.28 $37.00 $37.28 $34.23 635
2019-07-10 $37.16 $37.16 $37.16 $37.16 $34.11 13
2019-07-09 $37.07 $37.11 $36.93 $37.08 $34.04 3,341
2019-07-08 $37.47 $37.47 $37.45 $37.45 $34.38 965
2019-07-05 $37.52 $37.62 $37.49 $37.62 $34.54 1,048
2019-07-03 $38.08 $38.16 $38.08 $38.16 $35.03 106
2019-07-02 $37.91 $37.91 $37.77 $37.90 $34.79 1,089
2019-07-01 $38.06 $38.06 $37.86 $37.96 $34.85 4,956
2019-06-28 $37.79 $37.94 $37.79 $37.83 $34.73 1,061
2019-06-27 $37.73 $37.73 $37.59 $37.59 $34.51 384
2019-06-26 $37.52 $37.58 $37.52 $37.55 $34.47 1,533
2019-06-25 $37.64 $37.64 $37.64 $37.64 $34.56 180
2019-06-24 $37.79 $37.98 $37.76 $37.87 $34.77 646
2019-06-21 $37.72 $37.88 $37.68 $37.80 $34.70 84,914
2019-06-20 $37.89 $38.14 $37.89 $38.11 $34.99 8,136
2019-06-19 $37.66 $37.86 $37.66 $37.78 $34.68 1,098
2019-06-18 $37.60 $37.60 $37.48 $37.48 $34.41 211
2019-06-17 $37.42 $37.52 $37.09 $37.19 $34.14 2,685
2019-06-14 $38.07 $38.07 $37.96 $37.96 $34.34 284
2019-06-13 $38.48 $38.48 $38.40 $38.42 $34.76 1,078
2019-06-12 $38.61 $38.61 $38.55 $38.56 $34.89 332
2019-06-11 $38.62 $38.71 $38.62 $38.71 $35.02 1,282
2019-06-10 $38.46 $38.46 $38.46 $38.46 $34.79 98
2019-06-07 $38.42 $38.58 $38.42 $38.58 $34.90 501
2019-06-06 $38.20 $38.20 $38.13 $38.13 $34.50 325
2019-06-05 $38.46 $38.46 $38.14 $38.14 $34.51 2,870
2019-06-04 $37.83 $38.08 $37.83 $37.88 $34.27 739
2019-06-03 $37.57 $37.57 $37.45 $37.45 $33.88 3,769
2019-05-31 $37.64 $37.80 $37.61 $37.78 $34.18 9,639
2019-05-30 $38.24 $38.24 $38.09 $38.09 $34.46 244
2019-05-29 $38.07 $38.07 $37.65 $37.77 $34.17 2,351
2019-05-28 $38.55 $38.60 $38.31 $38.31 $34.66 3,199
2019-05-24 $38.39 $38.39 $38.35 $38.35 $34.70 186
2019-05-23 $38.22 $38.22 $38.00 $38.14 $34.51 19,927
2019-05-22 $38.68 $38.90 $38.68 $38.68 $35.00 1,640
2019-05-21 $39.10 $39.21 $38.91 $39.05 $35.33 29,465
2019-05-20 $38.77 $38.82 $38.66 $38.66 $34.98 1,821
2019-05-17 $39.06 $39.14 $39.06 $39.14 $35.41 131
2019-05-16 $39.25 $39.29 $39.24 $39.27 $35.53 1,426
2019-05-15 $39.28 $39.28 $39.28 $39.28 $35.54 9
2019-05-14 $39.26 $39.30 $39.24 $39.24 $35.50 2,535
2019-05-13 $39.33 $39.44 $39.14 $39.21 $35.47 1,275
2019-05-10 $39.86 $39.99 $39.86 $39.99 $36.18 142
2019-05-09 $39.84 $39.84 $39.74 $39.74 $35.95 4,663
2019-05-08 $40.00 $40.08 $40.00 $40.03 $36.22 727
2019-05-07 $40.26 $40.26 $40.02 $40.06 $36.24 557
2019-05-06 $40.48 $40.73 $40.48 $40.73 $36.85 3,054
2019-05-03 $40.35 $40.75 $40.28 $40.75 $36.87 2,180
2019-05-02 $40.35 $40.35 $40.30 $40.31 $36.47 2,857
2019-05-01 $40.83 $40.83 $40.56 $40.56 $36.70 1,075
2019-04-30 $40.55 $40.65 $40.55 $40.65 $36.78 257
2019-04-29 $40.52 $40.62 $40.50 $40.51 $36.65 10,259
2019-04-26 $40.34 $40.42 $40.34 $40.42 $36.57 616
2019-04-25 $40.39 $40.39 $40.34 $40.34 $36.50 413
2019-04-24 $40.57 $40.57 $40.57 $40.57 $36.71 91
2019-04-23 $40.42 $40.42 $40.28 $40.32 $36.48 762
2019-04-22 $40.31 $40.49 $40.31 $40.35 $36.51 3,716
2019-04-18 $40.40 $40.40 $40.40 $40.40 $36.55 38
2019-04-17 $40.53 $40.55 $40.53 $40.53 $36.67 970
2019-04-16 $40.69 $40.74 $40.62 $40.62 $36.75 1,078
2019-04-15 $40.60 $40.64 $40.38 $40.51 $36.65 2,111
2019-04-12 $40.32 $40.34 $40.16 $40.16 $36.33 1,223
2019-04-11 $39.86 $39.86 $39.86 $39.86 $36.06 121
2019-04-10 $39.76 $39.76 $39.76 $39.76 $35.97 81
2019-04-09 $39.64 $39.68 $39.50 $39.58 $35.81 1,258
2019-04-08 $39.87 $39.87 $39.59 $39.69 $35.91 10,931
2019-04-05 $39.71 $39.73 $39.71 $39.73 $35.95 389
2019-04-04 $39.98 $39.99 $39.86 $39.86 $36.06 970
2019-04-03 $40.25 $40.25 $40.00 $40.00 $36.19 1,299
2019-04-02 $39.26 $39.63 $39.26 $39.46 $35.70 12,242
2019-04-01 $39.23 $39.35 $39.23 $39.35 $35.60 1,408
2019-03-29 $38.77 $38.83 $38.63 $38.83 $35.13 2,034
2019-03-28 $38.75 $38.75 $38.63 $38.63 $34.95 780
2019-03-27 $38.86 $39.08 $38.59 $39.08 $35.36 3,394
2019-03-26 $38.84 $38.89 $38.82 $38.85 $35.15 1,856
2019-03-25 $38.69 $38.69 $38.46 $38.46 $34.80 5,374
2019-03-22 $39.05 $39.05 $38.85 $38.86 $35.16 1,503
2019-03-21 $39.08 $39.28 $39.08 $39.10 $35.38 6,910
2019-03-20 $39.63 $39.77 $39.57 $39.57 $35.80 1,311
2019-03-19 $40.14 $40.14 $39.97 $40.03 $36.21 2,192
2019-03-18 $39.74 $39.86 $39.50 $39.66 $35.88 7,089
2019-03-15 $39.89 $40.05 $39.84 $39.96 $36.15 4,099
2019-03-14 $39.45 $39.45 $39.06 $39.37 $35.62 7,742
2019-03-13 $38.94 $39.13 $38.94 $39.13 $35.40 1,558
2019-03-12 $38.51 $38.51 $38.47 $38.47 $34.81 778
2019-03-11 $38.23 $38.48 $38.16 $38.48 $34.81 5,320
2019-03-08 $38.11 $38.25 $38.04 $38.04 $34.42 598
2019-03-07 $38.50 $38.63 $38.37 $38.37 $34.71 11,173
2019-03-06 $39.15 $39.28 $39.15 $39.20 $35.47 6,376
2019-03-05 $39.27 $39.27 $39.12 $39.12 $35.39 1,092
2019-03-04 $39.35 $39.35 $39.06 $39.19 $35.46 6,085
2019-03-01 $39.46 $39.46 $39.30 $39.35 $35.60 2,734
2019-02-28 $38.74 $39.06 $38.74 $39.01 $35.29 457
2019-02-27 $38.78 $38.86 $38.78 $38.86 $35.16 1,025
2019-02-26 $38.61 $38.93 $38.61 $38.91 $35.20 1,048
2019-02-25 $38.32 $38.32 $38.00 $38.31 $34.66 3,146
2019-02-22 $38.03 $38.35 $38.03 $38.28 $34.63 1,081
2019-02-21 $38.11 $38.21 $38.01 $38.01 $34.38 823
2019-02-20 $37.99 $38.15 $37.99 $38.11 $34.48 1,192
2019-02-19 $37.68 $37.99 $37.63 $37.98 $34.36 26,382
2019-02-15 $37.24 $37.24 $37.13 $37.22 $33.67 2,798
2019-02-14 $36.89 $37.10 $36.85 $37.02 $33.49 947
2019-02-13 $37.24 $37.40 $37.20 $37.20 $33.66 4,041
2019-02-12 $36.86 $37.01 $36.76 $37.01 $33.48 2,677
2019-02-11 $37.04 $37.09 $36.66 $36.77 $33.27 653
2019-02-08 $36.90 $36.90 $36.89 $36.89 $33.38 421
2019-02-07 $37.33 $37.35 $37.08 $37.28 $33.73 4,104
2019-02-06 $37.73 $37.73 $37.60 $37.60 $34.02 837
2019-02-05 $37.60 $37.72 $37.36 $37.67 $34.08 5,423
2019-02-04 $37.69 $37.80 $37.69 $37.78 $34.18 2,535
2019-02-01 $37.48 $37.60 $37.38 $37.47 $33.90 34,464
2019-01-31 $37.68 $37.68 $37.38 $37.47 $33.90 3,362
2019-01-30 $37.44 $37.66 $37.44 $37.56 $33.98 1,511
2019-01-29 $37.52 $37.56 $37.44 $37.44 $33.87 901
2019-01-28 $37.32 $37.32 $37.13 $37.26 $33.71 6,563
2019-01-25 $37.46 $37.53 $37.42 $37.42 $33.86 762
2019-01-24 $37.05 $37.35 $37.00 $37.32 $33.76 20,766
2019-01-23 $37.11 $37.11 $36.76 $36.95 $33.43 564
2019-01-22 $37.00 $37.02 $36.75 $36.85 $33.34 3,292
2019-01-18 $36.92 $37.02 $36.79 $36.90 $33.38 3,616
2019-01-17 $36.52 $36.92 $36.52 $36.92 $33.40 1,921
2019-01-16 $36.39 $36.39 $36.11 $36.26 $32.81 7,333
2019-01-15 $36.13 $36.33 $35.83 $36.33 $32.87 13,630
2019-01-14 $36.01 $36.19 $36.01 $36.19 $32.74 667
2019-01-11 $36.17 $36.29 $36.09 $36.21 $32.76 4,619
2019-01-10 $36.05 $36.05 $35.93 $35.99 $32.56 533
2019-01-09 $36.02 $36.02 $35.83 $35.93 $32.51 2,385
2019-01-08 $35.50 $35.50 $35.16 $35.48 $32.10 891
2019-01-07 $34.81 $35.18 $34.81 $35.13 $31.78 4,435
2019-01-04 $34.08 $34.54 $34.08 $34.54 $31.25 1,023
2019-01-03 $33.59 $33.59 $33.40 $33.40 $30.22 1,359
2019-01-02 $33.71 $33.91 $33.65 $33.82 $30.60 9,409
2018-12-31 $33.98 $34.01 $33.67 $33.77 $30.55 4,335
2018-12-28 $33.49 $33.69 $33.49 $33.49 $30.30 4,260
2018-12-27 $32.64 $33.16 $32.44 $33.16 $30.00 20,845
2018-12-26 $32.84 $33.62 $32.80 $33.62 $30.42 7,395
2018-12-24 $33.34 $33.34 $32.68 $32.68 $29.57 10,422
2018-12-21 $33.35 $33.44 $33.02 $33.02 $29.87 4,460
2018-12-20 $33.47 $33.72 $32.92 $33.28 $30.11 72,783
2018-12-19 $33.46 $33.82 $33.18 $33.23 $30.06 33,996
2018-12-18 $33.36 $33.47 $33.21 $33.35 $30.17 15,144
2018-12-17 $33.40 $33.60 $33.28 $33.34 $29.71 11,414
2018-12-14 $34.18 $34.19 $33.94 $34.02 $30.32 4,227
2018-12-13 $34.60 $34.66 $34.53 $34.56 $30.80 1,743
2018-12-12 $34.37 $34.95 $34.37 $34.71 $30.93 5,758
2018-12-11 $34.24 $34.24 $33.93 $33.97 $30.27 6,933
2018-12-10 $34.46 $34.46 $33.76 $34.00 $30.30 4,081
2018-12-07 $35.22 $35.22 $34.76 $34.90 $31.10 1,443
2018-12-06 $34.91 $35.33 $34.81 $35.16 $31.33 2,966
2018-12-04 $36.06 $36.06 $35.36 $35.36 $31.51 2,873
2018-12-03 $36.42 $36.51 $36.40 $36.41 $32.45 2,291
2018-11-30 $35.93 $36.47 $35.93 $36.14 $32.21 1,509
2018-11-29 $36.87 $36.87 $36.87 $36.87 $32.86 147
2018-11-28 $36.76 $37.10 $36.76 $37.08 $33.04 1,538
2018-11-27 $36.65 $36.72 $36.65 $36.65 $32.66 543
2018-11-26 $36.85 $37.04 $36.85 $36.92 $32.90 2,688
2018-11-23 $36.67 $36.77 $36.62 $36.77 $32.77 7,366
2018-11-21 $36.47 $36.70 $36.47 $36.60 $32.62 7,387
2018-11-20 $36.48 $36.56 $36.20 $36.25 $32.30 10,602
2018-11-19 $36.98 $36.98 $36.77 $36.77 $32.77 1,286
2018-11-16 $37.37 $37.37 $36.92 $37.07 $33.03 9,254
2018-11-15 $37.27 $37.31 $36.77 $37.23 $33.18 12,845
2018-11-14 $38.69 $38.69 $38.13 $38.34 $34.17 8,504
2018-11-13 $38.00 $38.54 $38.00 $38.30 $34.13 8,896
2018-11-12 $38.05 $38.32 $37.70 $37.70 $33.60 8,671
2018-11-09 $39.15 $39.22 $38.61 $38.76 $34.54 5,757
2018-11-08 $39.63 $39.73 $39.42 $39.46 $35.16 77,760
2018-11-07 $39.39 $39.41 $39.39 $39.41 $35.12 643
2018-11-06 $39.23 $39.23 $39.23 $39.23 $34.96 176
2018-11-05 $39.09 $39.09 $38.90 $38.90 $34.67 5,298
2018-11-02 $39.39 $39.61 $39.39 $39.42 $35.13 1,800
2018-11-01 $38.66 $38.81 $38.66 $38.81 $34.59 700
2018-10-31 $37.60 $37.60 $37.60 $37.60 $33.51 626
2018-10-30 $37.01 $37.01 $37.00 $37.00 $32.97 418
2018-10-29 $37.47 $37.47 $36.64 $36.97 $32.95 4,082
2018-10-26 $36.80 $37.08 $36.77 $36.77 $32.77 6,256
2018-10-25 $37.28 $37.28 $37.15 $37.28 $33.22 993
2018-10-24 $37.06 $37.06 $37.00 $37.00 $32.97 3,352
2018-10-23 $37.68 $37.68 $37.09 $37.40 $33.33 76,339
2018-10-22 $38.25 $38.26 $38.21 $38.21 $34.05 2,764
2018-10-19 $38.69 $38.69 $38.69 $38.69 $34.48 581
2018-10-18 $38.67 $38.67 $38.67 $38.67 $34.46 255
2018-10-17 $39.38 $39.38 $39.21 $39.21 $34.94 401
2018-10-16 $39.42 $39.64 $39.42 $39.51 $35.21 2,216
2018-10-15 $38.70 $38.70 $38.66 $38.66 $34.45 493
2018-10-12 $38.83 $39.13 $38.83 $39.13 $34.87 1,612
2018-10-11 $38.98 $39.02 $38.76 $38.85 $34.62 3,050
2018-10-10 $39.43 $39.51 $39.31 $39.31 $35.03 4,487
2018-10-09 $40.00 $40.13 $39.72 $40.11 $35.74 2,886
2018-10-08 $40.33 $40.33 $40.13 $40.26 $35.88 445
2018-10-05 $41.11 $41.11 $41.11 $41.11 $36.64 132
2018-10-04 $41.25 $41.25 $41.10 $41.11 $36.64 1,691
2018-10-03 $41.50 $41.50 $41.41 $41.41 $36.90 1,009
2018-10-02 $41.35 $41.49 $41.35 $41.45 $36.94 3,654
2018-10-01 $41.83 $41.97 $41.83 $41.97 $37.40 1,228
2018-09-28 $41.76 $41.77 $41.70 $41.71 $37.17 3,282
2018-09-27 $42.04 $42.04 $41.99 $41.99 $37.42 139
2018-09-26 $42.32 $42.32 $42.32 $42.32 $37.71 183
2018-09-25 $42.32 $42.32 $42.32 $42.32 $37.71 600
2018-09-24 $42.37 $42.37 $42.04 $42.08 $37.50 1,063
2018-09-21 $42.43 $42.63 $42.17 $42.17 $37.58 3,860
2018-09-20 $42.71 $42.91 $42.63 $42.87 $38.20 8,146
2018-09-19 $42.25 $42.46 $42.22 $42.23 $37.63 4,403
2018-09-18 $42.31 $42.45 $42.23 $42.45 $37.83 2,492
2018-09-17 $42.13 $42.20 $42.06 $42.06 $37.48 762
2018-09-14 $42.17 $42.21 $42.06 $42.06 $37.48 7,144
2018-09-13 $42.08 $42.08 $42.08 $42.08 $37.50 244
2018-09-12 $41.73 $41.73 $41.73 $41.73 $37.19 101
2018-09-11 $41.34 $41.57 $41.27 $41.51 $36.99 2,578
2018-09-10 $41.59 $41.82 $41.59 $41.82 $37.27 973
2018-09-07 $41.21 $41.27 $41.20 $41.26 $36.77 1,692
2018-09-06 $41.54 $41.56 $41.54 $41.56 $37.04 606
2018-09-05 $41.91 $41.91 $41.54 $41.54 $37.02 626
2018-09-04 $42.03 $42.03 $41.56 $41.65 $37.12 699
2018-08-31 $42.58 $42.68 $42.26 $42.26 $37.66 807
2018-08-30 $42.50 $42.50 $42.50 $42.50 $37.87 123
2018-08-29 $42.50 $42.81 $42.50 $42.81 $38.15 3,178
2018-08-28 $42.65 $42.65 $42.39 $42.39 $37.78 532
2018-08-27 $41.97 $41.97 $41.97 $41.97 $37.40 100
2018-08-24 $41.93 $41.97 $41.93 $41.97 $37.40 277
2018-08-23 $42.00 $42.00 $41.81 $41.81 $37.26 1,087
2018-08-22 $42.03 $42.09 $42.03 $42.09 $37.51 927
2018-08-21 $41.93 $41.97 $41.78 $41.97 $37.40 573
2018-08-20 $41.47 $41.61 $41.45 $41.61 $37.08 980
2018-08-17 $40.94 $41.42 $40.94 $41.29 $36.80 3,671
2018-08-16 $41.02 $41.26 $41.02 $41.19 $36.71 6,845
2018-08-15 $40.81 $40.81 $40.70 $40.77 $36.33 4,204
2018-08-14 $41.58 $41.58 $41.44 $41.44 $36.93 427
2018-08-13 $41.60 $41.62 $41.35 $41.38 $36.88 31,903
2018-08-10 $41.73 $41.78 $41.16 $41.66 $37.13 1,228
2018-08-09 $42.28 $42.28 $42.28 $42.28 $37.68 260
2018-08-08 $42.16 $42.18 $42.16 $42.18 $37.59 574
2018-08-07 $42.12 $42.23 $42.12 $42.23 $37.63 426
2018-08-06 $42.28 $42.34 $42.28 $42.31 $37.70 402
2018-08-03 $42.49 $42.63 $42.49 $42.57 $37.94 11,991
2018-08-02 $42.50 $42.70 $42.42 $42.42 $37.80 971
2018-08-01 $43.13 $43.13 $43.13 $43.13 $38.44 528
2018-07-31 $43.25 $43.25 $43.20 $43.24 $38.53 603
2018-07-30 $43.35 $43.51 $43.35 $43.51 $38.77 14,757
2018-07-27 $43.31 $43.31 $43.31 $43.31 $38.60 450,003
2018-07-26 $43.30 $43.34 $43.20 $43.33 $38.61 400,674
2018-07-25 $43.17 $43.17 $43.13 $43.13 $38.44 591
2018-07-24 $43.23 $43.38 $43.05 $43.10 $38.41 794
2018-07-23 $43.21 $43.21 $43.21 $43.21 $38.51 6
2018-07-20 $43.32 $43.35 $43.21 $43.21 $38.51 1,450
2018-07-19 $42.92 $42.92 $42.92 $42.92 $38.25 430
2018-07-18 $43.29 $43.37 $43.25 $43.35 $38.63 1,026
2018-07-17 $43.10 $43.35 $43.10 $43.20 $38.50 3,258
2018-07-16 $43.53 $43.53 $43.53 $43.53 $38.79 69
2018-07-13 $43.53 $43.53 $43.50 $43.50 $38.77 275
2018-07-12 $43.53 $43.53 $43.53 $43.53 $38.79 228
2018-07-11 $43.21 $43.21 $42.94 $42.94 $38.27 641
2018-07-10 $43.64 $43.71 $43.64 $43.71 $38.95 632
2018-07-09 $43.58 $43.61 $43.58 $43.61 $38.86 311
2018-07-06 $43.25 $43.25 $43.16 $43.16 $38.46 880
2018-07-05 $43.00 $43.00 $43.00 $43.00 $38.32 830
2018-07-03 $42.93 $43.04 $42.93 $43.04 $38.36 2,562
2018-07-02 $42.63 $42.79 $42.57 $42.63 $37.99 5,521
2018-06-29 $42.79 $42.79 $42.79 $42.79 $38.13 0
2018-06-28 $42.80 $42.89 $42.60 $42.79 $38.13 3,019
2018-06-27 $43.35 $43.35 $43.35 $43.35 $38.63 146
2018-06-26 $43.66 $43.66 $43.35 $43.35 $38.63 5,076
2018-06-25 $44.04 $44.04 $44.04 $44.04 $39.25 44
2018-06-22 $44.04 $44.04 $43.88 $44.04 $39.25 1,736
2018-06-21 $43.67 $43.67 $43.37 $43.37 $38.65 1,082
2018-06-20 $43.63 $43.64 $43.60 $43.60 $38.85 455
2018-06-19 $43.86 $43.86 $43.31 $43.46 $38.73 997
2018-06-18 $44.84 $44.85 $44.80 $44.80 $39.31 550
2018-06-15 $44.91 $44.93 $44.85 $44.93 $39.42 1,100
2018-06-14 $45.69 $45.74 $45.50 $45.72 $40.11 9,202
2018-06-13 $45.78 $45.78 $45.78 $45.78 $40.17 36
2018-06-12 $45.78 $45.78 $45.78 $45.78 $40.17 9,500
2018-06-11 $45.83 $45.86 $45.83 $45.85 $40.23 479
2018-06-08 $45.42 $45.52 $45.42 $45.51 $39.93 3,928
2018-06-07 $45.36 $45.49 $45.36 $45.49 $39.91 898
2018-06-06 $45.87 $45.88 $45.82 $45.82 $40.20 1,104
2018-06-05 $45.09 $45.09 $45.09 $45.09 $39.56 206
2018-06-04 $45.08 $45.34 $44.96 $45.20 $39.66 10,646
2018-06-01 $44.51 $44.51 $44.51 $44.51 $39.05 80
2018-05-31 $44.51 $44.51 $44.51 $44.51 $39.05 0
2018-05-30 $44.51 $44.51 $44.51 $44.51 $39.05 301
2018-05-29 $44.58 $44.58 $44.51 $44.55 $39.09 351
2018-05-25 $45.14 $45.14 $45.14 $45.14 $39.60 185
2018-05-24 $45.21 $45.23 $45.21 $45.23 $39.68 568
2018-05-23 $45.21 $45.38 $45.11 $45.21 $39.67 1,300
2018-05-22 $45.84 $45.95 $45.71 $45.71 $40.11 3,387
2018-05-21 $45.75 $45.75 $45.74 $45.74 $40.13 416
2018-05-18 $45.65 $45.68 $45.65 $45.68 $40.08 1,111
2018-05-17 $45.60 $45.60 $45.60 $45.60 $40.01 1,035
2018-05-16 $45.27 $45.28 $45.27 $45.28 $39.73 779
2018-05-15 $45.00 $45.16 $45.00 $45.16 $39.62 421
2018-05-14 $45.16 $45.24 $45.16 $45.24 $39.69 1,580
2018-05-11 $45.06 $45.15 $45.06 $45.15 $39.61 706
2018-05-10 $45.14 $45.14 $44.74 $44.74 $39.25 3,163
2018-05-09 $44.57 $44.57 $44.57 $44.57 $39.10 84
2018-05-08 $44.50 $44.57 $44.50 $44.57 $39.10 381
2018-05-07 $44.40 $44.56 $44.40 $44.43 $38.98 2,665
2018-05-04 $44.30 $44.30 $44.30 $44.30 $38.87 24
2018-05-03 $44.48 $44.48 $44.48 $44.48 $39.03 711
2018-05-02 $44.35 $44.35 $44.35 $44.35 $38.91 111
2018-05-01 $44.25 $44.56 $44.25 $44.49 $39.03 532
2018-04-30 $44.59 $44.65 $44.56 $44.65 $39.18 353
2018-04-27 $44.81 $44.81 $44.81 $44.81 $39.32 42
2018-04-26 $44.86 $44.90 $44.84 $44.85 $39.35 4,306
2018-04-25 $44.42 $44.59 $44.42 $44.58 $39.11 1,346
2018-04-24 $45.12 $45.12 $44.62 $44.62 $39.15 1,921
2018-04-23 $45.11 $45.11 $45.11 $45.11 $39.58 598
2018-04-20 $45.25 $45.25 $45.25 $45.25 $39.70 6
2018-04-19 $45.25 $45.25 $45.25 $45.25 $39.70 100
2018-04-18 $45.16 $45.28 $45.07 $45.25 $39.70 2,293
2018-04-17 $45.22 $45.31 $45.22 $45.31 $39.75 995
2018-04-16 $45.35 $45.35 $45.30 $45.30 $39.75 1,247
2018-04-13 $45.10 $45.24 $44.97 $44.97 $39.46 3,766
2018-04-12 $44.75 $44.83 $44.75 $44.83 $39.33 202
2018-04-11 $44.32 $44.51 $44.14 $44.14 $38.73 1,934
2018-04-10 $44.35 $44.35 $44.34 $44.34 $38.90 699
2018-04-09 $43.85 $43.85 $43.80 $43.80 $38.43 959
2018-04-06 $43.72 $43.75 $43.57 $43.68 $38.32 1,485
2018-04-05 $43.33 $43.38 $43.33 $43.38 $38.06 430
2018-04-04 $43.02 $43.04 $43.00 $43.01 $37.74 1,112
2018-04-03 $43.06 $43.16 $42.91 $43.16 $37.87 16,886
2018-04-02 $42.95 $43.04 $42.60 $42.76 $37.52 71,397
2018-03-29 $43.31 $43.46 $43.22 $43.23 $37.93 11,692
2018-03-28 $43.26 $43.26 $43.11 $43.11 $37.82 46,549
2018-03-27 $43.47 $43.70 $43.00 $43.00 $37.73 39,683
2018-03-26 $43.59 $43.71 $43.27 $43.61 $38.26 119,370
2018-03-23 $43.10 $43.10 $43.10 $43.10 $37.82 196
2018-03-22 $43.40 $43.43 $43.23 $43.42 $38.10 233,708
2018-03-21 $43.76 $43.76 $43.76 $43.76 $38.39 73
2018-03-20 $43.76 $43.76 $43.76 $43.76 $38.39 400
2018-03-19 $43.89 $43.89 $43.73 $43.76 $38.39 4,604
2018-03-16 $43.81 $43.81 $43.62 $43.67 $38.32 1,629
2018-03-15 $43.85 $43.91 $43.85 $43.91 $38.53 1,196
2018-03-14 $44.16 $44.17 $43.76 $43.76 $38.39 384
2018-03-13 $44.14 $44.14 $44.14 $44.14 $38.73 191
2018-03-12 $43.97 $43.97 $43.90 $43.90 $38.52 362
2018-03-09 $43.86 $43.98 $43.86 $43.98 $38.59 273
2018-03-08 $43.54 $43.54 $43.37 $43.37 $38.05 593
2018-03-07 $43.00 $43.00 $43.00 $43.00 $37.73 256
2018-03-06 $43.25 $43.25 $43.25 $43.25 $37.95 1,079
2018-03-05 $42.81 $42.83 $42.81 $42.83 $37.58 365
2018-03-02 $42.35 $42.35 $42.35 $42.35 $37.16 212
2018-03-01 $42.70 $42.70 $42.70 $42.70 $37.46 58
2018-02-28 $43.03 $43.08 $42.70 $42.70 $37.46 731
2018-02-27 $43.65 $43.65 $43.28 $43.32 $38.01 1,747
2018-02-26 $43.61 $43.61 $43.56 $43.56 $38.22 988
2018-02-23 $43.63 $43.68 $43.63 $43.68 $38.32 901
2018-02-22 $43.32 $43.32 $43.17 $43.27 $37.97 1,926
2018-02-21 $43.34 $43.66 $43.34 $43.51 $38.17 3,273
2018-02-20 $43.59 $43.59 $43.35 $43.35 $38.03 546
2018-02-16 $43.63 $43.77 $43.63 $43.77 $38.40 1,519
2018-02-15 $43.58 $43.58 $43.39 $43.39 $38.07 4,467
2018-02-14 $42.59 $42.59 $42.58 $42.59 $37.37 930
2018-02-13 $42.34 $42.42 $42.34 $42.39 $37.19 3,464
2018-02-12 $42.07 $42.29 $42.07 $42.21 $37.03 1,624
2018-02-09 $41.30 $41.30 $41.30 $41.30 $36.24 246
2018-02-08 $42.48 $42.48 $42.02 $42.05 $36.89 1,836
2018-02-07 $42.77 $43.06 $42.77 $43.00 $37.73 1,555
2018-02-06 $41.90 $43.14 $41.78 $43.14 $37.85 4,749
2018-02-05 $43.63 $43.63 $42.39 $42.58 $37.36 3,000
2018-02-02 $44.91 $44.91 $44.55 $44.55 $39.09 2,500
2018-02-01 $45.53 $45.62 $45.53 $45.62 $40.03 1,844
2018-01-31 $45.34 $45.34 $45.34 $45.34 $39.78 154
2018-01-30 $45.38 $45.44 $45.29 $45.41 $39.84 4,125
2018-01-29 $45.69 $45.69 $45.39 $45.67 $40.07 9,571
2018-01-26 $45.77 $45.77 $45.77 $45.77 $40.16 161
2018-01-25 $46.20 $46.20 $45.74 $45.77 $40.16 9,049
2018-01-24 $45.88 $46.07 $45.77 $45.77 $40.16 1,114
2018-01-23 $45.50 $45.59 $45.42 $45.42 $39.85 1,061
2018-01-22 $45.23 $45.51 $45.23 $45.45 $39.88 3,677
2018-01-19 $45.00 $45.19 $45.00 $45.08 $39.55 1,232
2018-01-18 $44.99 $44.99 $44.99 $44.99 $39.47 268
2018-01-17 $45.00 $45.26 $45.00 $45.26 $39.71 1,915
2018-01-16 $45.03 $45.03 $44.87 $44.96 $39.45 3,837
2018-01-12 $44.33 $44.67 $44.33 $44.67 $39.19 2,699
2018-01-11 $44.00 $44.00 $44.00 $44.00 $38.60 218
2018-01-10 $43.87 $43.87 $43.80 $43.80 $38.43 1,057
2018-01-09 $44.18 $44.18 $44.15 $44.15 $38.74 594
2018-01-08 $44.36 $44.37 $44.32 $44.34 $38.90 861
2018-01-05 $44.29 $44.40 $44.29 $44.36 $38.92 2,406
2018-01-04 $43.98 $44.05 $43.98 $44.05 $38.65 367
2018-01-03 $44.14 $44.16 $43.85 $43.86 $38.48 3,815
2018-01-02 $43.72 $44.02 $43.72 $43.92 $38.53 3,475
2017-12-29 $43.69 $43.79 $43.61 $43.61 $38.26 8,262
2017-12-28 $43.40 $43.40 $43.37 $43.37 $38.05 352
2017-12-27 $43.15 $43.15 $43.15 $43.15 $37.86 286
2017-12-26 $42.93 $42.93 $42.90 $42.90 $37.64 2,709
2017-12-22 $42.75 $42.86 $42.75 $42.86 $37.60 824
2017-12-21 $42.62 $42.64 $42.58 $42.64 $37.41 757
2017-12-20 $42.41 $42.41 $42.41 $42.41 $37.21 77
2017-12-19 $42.73 $42.73 $42.34 $42.41 $37.21 1,218
2017-12-18 $42.86 $43.10 $42.86 $43.00 $37.15 2,910
2017-12-15 $42.46 $42.46 $42.46 $42.46 $36.68 86
2017-12-14 $42.46 $42.46 $42.46 $42.46 $36.68 100
2017-12-13 $42.48 $42.52 $42.41 $42.46 $36.68 855
2017-12-12 $42.44 $42.44 $42.25 $42.28 $36.52 1,147
2017-12-11 $42.36 $42.36 $42.36 $42.36 $36.59 392
2017-12-08 $42.60 $42.60 $42.24 $42.39 $36.62 847
2017-12-07 $42.02 $42.11 $42.02 $42.07 $36.34 566
2017-12-06 $41.89 $42.05 $41.89 $41.92 $36.21 1,260
2017-12-05 $42.20 $42.25 $42.20 $42.25 $36.50 879
2017-12-04 $42.58 $42.58 $42.40 $42.46 $36.68 935
2017-12-01 $42.56 $42.56 $42.43 $42.43 $36.65 2,881
2017-11-30 $42.48 $42.58 $42.48 $42.58 $36.78 923
2017-11-29 $42.67 $42.67 $42.41 $42.41 $36.64 3,465
2017-11-28 $42.15 $42.16 $42.15 $42.16 $36.42 1,136
2017-11-27 $42.27 $42.27 $42.27 $42.27 $36.52 131
2017-11-24 $42.16 $42.22 $42.13 $42.22 $36.47 1,230
2017-11-22 $41.93 $42.08 $41.91 $42.01 $36.29 2,759
2017-11-21 $41.87 $41.87 $41.81 $41.87 $36.17 1,561
2017-11-20 $41.30 $41.73 $41.30 $41.57 $35.91 4,701
2017-11-17 $41.40 $41.43 $41.31 $41.31 $35.69 2,026
2017-11-16 $41.50 $41.50 $41.36 $41.46 $35.82 2,006
2017-11-15 $40.93 $40.98 $40.93 $40.98 $35.40 456
2017-11-14 $41.11 $41.24 $41.11 $41.23 $35.62 1,620
2017-11-13 $41.04 $41.19 $41.04 $41.04 $35.45 1,102
2017-11-10 $41.97 $41.97 $41.80 $41.92 $36.21 4,362
2017-11-09 $41.73 $41.73 $41.67 $41.67 $36.00 487
2017-11-08 $42.17 $42.17 $41.72 $41.97 $36.26 1,534
2017-11-07 $42.21 $42.21 $42.15 $42.15 $36.41 720
2017-11-06 $42.35 $42.53 $42.35 $42.51 $36.72 1,169
2017-11-03 $42.30 $42.36 $42.21 $42.23 $36.48 1,298
2017-11-02 $42.47 $42.47 $41.97 $41.98 $36.26 11,640
2017-11-01 $42.84 $42.87 $42.70 $42.70 $36.89 515
2017-10-31 $42.50 $42.50 $42.50 $42.50 $36.71 1,164
2017-10-30 $41.98 $42.14 $41.98 $42.14 $36.40 2,098
2017-10-27 $41.72 $41.72 $41.63 $41.63 $35.96 809
2017-10-26 $41.96 $42.08 $41.88 $41.88 $36.18 785
2017-10-25 $41.95 $42.05 $41.76 $42.00 $36.28 6,693
2017-10-24 $41.50 $41.59 $41.50 $41.59 $35.93 203
2017-10-23 $41.64 $41.66 $41.64 $41.66 $35.99 387
2017-10-20 $41.70 $41.70 $41.70 $41.70 $36.02 283
2017-10-19 $41.80 $41.80 $41.80 $41.80 $36.11 445
2017-10-18 $41.85 $41.85 $41.85 $41.85 $36.15 426
2017-10-17 $41.81 $41.81 $41.72 $41.72 $36.04 680
2017-10-16 $42.28 $42.28 $42.18 $42.18 $36.44 854
2017-10-13 $42.48 $42.48 $42.48 $42.48 $36.70 524
2017-10-12 $42.00 $42.15 $42.00 $42.14 $36.40 698
2017-10-11 $41.69 $41.84 $41.69 $41.70 $36.02 723
2017-10-10 $41.59 $41.76 $41.59 $41.68 $36.01 1,330
2017-10-09 $41.41 $41.51 $41.41 $41.51 $35.86 300
2017-10-06 $41.27 $41.29 $41.24 $41.24 $35.63 511
2017-10-05 $41.33 $41.41 $41.31 $41.38 $35.75 1,193
2017-10-04 $41.69 $41.77 $41.53 $41.53 $35.88 2,407
2017-10-03 $41.60 $41.75 $41.60 $41.75 $36.07 775
2017-10-02 $41.52 $41.56 $41.52 $41.56 $35.90 648
2017-09-29 $41.77 $41.77 $41.49 $41.71 $36.03 2,333
2017-09-28 $41.38 $41.47 $41.38 $41.47 $35.82 618
2017-09-27 $41.01 $41.14 $41.01 $41.03 $35.44 41,421
2017-09-26 $41.26 $41.26 $41.10 $41.24 $35.63 1,581
2017-09-25 $41.55 $41.55 $41.22 $41.32 $35.69 1,598
2017-09-22 $41.42 $41.42 $41.32 $41.33 $35.70 1,341
2017-09-21 $41.22 $41.37 $41.19 $41.34 $35.71 1,801
2017-09-20 $41.42 $41.50 $41.31 $41.31 $35.69 2,147
2017-09-19 $41.40 $41.40 $41.30 $41.30 $35.68 513
2017-09-18 $41.36 $41.43 $41.17 $41.21 $35.60 1,046
2017-09-15 $41.33 $41.34 $41.14 $41.14 $35.54 7,952
2017-09-14 $41.14 $41.17 $41.14 $41.17 $35.57 800
2017-09-13 $40.68 $40.69 $40.54 $40.54 $35.02 2,142
2017-09-12 $41.05 $41.12 $40.90 $40.92 $35.35 64,657
2017-09-11 $40.70 $40.80 $40.70 $40.79 $35.24 1,741
2017-09-08 $40.43 $40.62 $40.43 $40.58 $35.06 894
2017-09-07 $40.14 $40.40 $40.14 $40.39 $34.89 2,312
2017-09-06 $40.13 $40.20 $40.13 $40.20 $34.73 341
2017-09-05 $40.02 $40.02 $40.02 $40.02 $34.57 260
2017-09-01 $40.13 $40.13 $39.96 $40.07 $34.61 2,698
2017-08-31 $39.88 $39.88 $39.76 $39.88 $34.45 717
2017-08-30 $39.57 $39.68 $39.57 $39.68 $34.28 1,519
2017-08-29 $39.39 $39.39 $39.33 $39.33 $33.97 1,794
2017-08-28 $39.52 $39.52 $39.52 $39.52 $34.14 148
2017-08-25 $39.37 $39.37 $39.37 $39.37 $34.01 42
2017-08-24 $39.40 $39.40 $39.40 $39.40 $34.04 259
2017-08-23 $39.25 $39.25 $39.20 $39.22 $33.88 2,507
2017-08-22 $39.41 $39.41 $39.33 $39.33 $33.98 482
2017-08-21 $39.30 $39.57 $39.30 $39.51 $34.13 2,958
2017-08-18 $39.23 $39.37 $39.22 $39.35 $33.99 2,107
2017-08-17 $39.86 $39.86 $39.86 $39.86 $34.43 27
2017-08-16 $39.79 $39.86 $39.72 $39.86 $34.43 2,009
2017-08-15 $39.45 $39.45 $39.45 $39.45 $34.08 496
2017-08-14 $39.57 $39.62 $39.57 $39.62 $34.23 664
2017-08-11 $39.37 $39.59 $39.37 $39.59 $34.20 51,108
2017-08-10 $39.69 $39.69 $39.64 $39.69 $34.29 50,988
2017-08-09 $40.14 $40.14 $40.14 $40.14 $34.68 1,481
2017-08-08 $40.09 $40.21 $40.09 $40.14 $34.68 2,552
2017-08-07 $40.26 $40.37 $40.24 $40.27 $34.79 804
2017-08-04 $40.41 $40.41 $40.23 $40.23 $34.75 513
2017-08-03 $40.59 $40.59 $40.38 $40.43 $34.93 998
2017-08-02 $40.59 $40.59 $40.52 $40.52 $35.00 1,398
2017-08-01 $40.70 $40.70 $40.59 $40.67 $35.13 2,709
2017-07-31 $40.27 $40.27 $40.22 $40.22 $34.74 806
2017-07-28 $40.02 $40.09 $40.01 $40.08 $34.62 7,070
2017-07-27 $40.36 $40.36 $39.97 $40.15 $34.68 1,656
2017-07-26 $39.60 $39.60 $39.60 $39.60 $34.21 103
2017-07-25 $39.70 $39.70 $39.60 $39.60 $34.21 1,584
2017-07-24 $39.34 $39.34 $39.28 $39.34 $33.98 732
2017-07-21 $39.28 $39.28 $39.28 $39.28 $33.93 358
2017-07-20 $39.29 $39.45 $39.26 $39.45 $34.08 2,017
2017-07-19 $39.23 $39.23 $39.23 $39.23 $33.89 176
2017-07-18 $39.06 $39.21 $39.02 $39.21 $33.87 2,324
2017-07-17 $39.02 $39.08 $38.97 $39.07 $33.75 3,036
2017-07-14 $38.75 $39.00 $38.75 $39.00 $33.69 3,125
2017-07-13 $38.52 $38.62 $38.35 $38.35 $33.13 2,543
2017-07-12 $38.22 $38.26 $38.22 $38.24 $33.03 1,139
2017-07-11 $37.95 $37.95 $37.79 $37.92 $32.76 755
2017-07-10 $38.26 $38.26 $38.26 $38.26 $33.05 100
2017-07-07 $38.26 $38.26 $38.26 $38.26 $33.05 200
2017-07-06 $38.61 $38.61 $38.42 $38.46 $33.22 4,663
2017-07-05 $38.69 $38.69 $38.56 $38.56 $33.31 717
2017-07-03 $38.60 $38.60 $38.60 $38.60 $33.35 105
2017-06-30 $38.46 $38.80 $38.46 $38.60 $33.35 2,614
2017-06-29 $38.52 $38.56 $38.45 $38.45 $33.22 2,879
2017-06-28 $38.87 $38.87 $38.87 $38.87 $33.58 191
2017-06-27 $38.14 $38.25 $38.14 $38.25 $33.04 2,496
2017-06-26 $38.40 $38.40 $38.32 $38.32 $33.10 404
2017-06-23 $38.39 $38.49 $38.39 $38.49 $33.25 513
2017-06-22 $38.19 $38.21 $38.19 $38.21 $33.01 429
2017-06-21 $38.17 $38.22 $38.17 $38.22 $33.02 1,101
2017-06-20 $38.39 $38.53 $38.21 $38.21 $33.01 2,539
2017-06-19 $39.49 $39.49 $39.49 $39.49 $33.70 78
2017-06-16 $39.34 $39.49 $39.32 $39.49 $33.70 485
2017-06-15 $38.59 $38.78 $38.37 $38.70 $33.02 1,900
2017-06-14 $39.71 $39.71 $39.71 $39.71 $33.88 439
2017-06-13 $39.01 $39.42 $39.01 $39.39 $33.61 3,443
2017-06-12 $38.98 $38.98 $38.76 $38.76 $33.07 811
2017-06-09 $39.57 $39.57 $39.01 $39.10 $33.36 4,992
2017-06-08 $39.74 $39.84 $39.74 $39.84 $33.99 1,440
2017-06-07 $39.60 $39.73 $39.56 $39.60 $33.79 89,203
2017-06-06 $39.73 $39.73 $39.43 $39.57 $33.76 5,425
2017-06-05 $40.05 $40.05 $40.05 $40.05 $34.17 201
2017-06-02 $40.01 $40.24 $40.01 $40.24 $34.33 775
2017-06-01 $39.90 $40.24 $39.90 $40.24 $34.33 2,890
2017-05-31 $39.79 $39.79 $39.79 $39.79 $33.95 550
2017-05-30 $39.77 $39.77 $39.77 $39.77 $33.93 246
2017-05-26 $40.09 $40.09 $39.74 $39.77 $33.93 2,411
2017-05-25 $40.16 $40.16 $40.15 $40.15 $34.25 1,749
2017-05-24 $40.08 $40.08 $39.98 $39.98 $34.11 390
2017-05-23 $40.20 $40.26 $40.06 $40.17 $34.28 2,646
2017-05-22 $40.37 $40.37 $40.10 $40.14 $34.25 2,462
2017-05-19 $39.99 $40.05 $39.99 $40.03 $34.16 991
2017-05-18 $39.39 $39.39 $39.39 $39.39 $33.61 232
2017-05-17 $39.64 $39.83 $39.33 $39.33 $33.56 3,783
2017-05-16 $39.69 $39.69 $39.64 $39.64 $33.82 479
2017-05-15 $39.50 $39.59 $39.49 $39.49 $33.70 5,698
2017-05-12 $39.53 $39.56 $39.48 $39.48 $33.69 2,305
2017-05-11 $39.59 $39.59 $39.59 $39.59 $33.78 336
2017-05-10 $39.79 $39.79 $39.77 $39.77 $33.94 912
2017-05-09 $39.83 $39.83 $39.66 $39.79 $33.95 1,433
2017-05-08 $39.80 $39.80 $39.66 $39.80 $33.96 2,272
2017-05-05 $39.50 $39.60 $39.50 $39.59 $33.78 25,724
2017-05-04 $39.20 $39.39 $39.20 $39.39 $33.61 1,341
2017-05-03 $39.30 $39.35 $39.29 $39.29 $33.52 1,426
2017-05-02 $39.42 $39.68 $39.42 $39.67 $33.85 5,297
2017-05-01 $39.06 $39.42 $39.06 $39.36 $33.58 3,503
2017-04-28 $39.08 $39.31 $39.08 $39.30 $33.53 1,891
2017-04-27 $38.97 $38.97 $38.97 $38.97 $33.25 262
2017-04-26 $38.79 $38.97 $38.79 $38.97 $33.25 1,869
2017-04-25 $38.64 $38.79 $38.64 $38.79 $33.10 4,149
2017-04-24 $38.30 $38.71 $38.30 $38.61 $32.94 3,943
2017-04-21 $38.06 $38.14 $38.06 $38.14 $32.54 700
2017-04-20 $38.27 $38.27 $38.16 $38.16 $32.56 3,958
2017-04-19 $38.21 $38.21 $38.08 $38.08 $32.49 5,240
2017-04-18 $37.82 $38.10 $37.82 $38.10 $32.51 3,715
2017-04-17 $38.02 $38.02 $37.67 $37.67 $32.14 7,200
2017-04-13 $37.60 $37.60 $37.55 $37.60 $32.08 1,950
2017-04-12 $37.43 $37.43 $37.38 $37.42 $31.93 2,625
2017-04-11 $36.96 $37.35 $36.96 $37.24 $31.78 1,904
2017-04-10 $36.64 $36.91 $36.64 $36.90 $31.48 1,543
2017-04-07 $36.64 $36.64 $36.64 $36.64 $31.26 233
2017-04-06 $36.81 $36.81 $36.53 $36.68 $31.30 16,564
2017-04-05 $36.74 $36.88 $36.50 $36.88 $31.47 2,345
2017-04-04 $36.40 $36.54 $36.34 $36.43 $31.08 6,438
2017-04-03 $36.21 $36.38 $36.21 $36.30 $30.97 715
2017-03-31 $36.59 $36.59 $36.59 $36.59 $31.22 950
2017-03-30 $36.41 $36.41 $36.32 $36.32 $30.99 1,303
2017-03-29 $36.15 $36.21 $36.11 $36.20 $30.89 1,462
2017-03-28 $36.28 $36.42 $36.21 $36.24 $30.93 2,525
2017-03-27 $36.30 $36.45 $36.30 $36.34 $31.01 1,400
2017-03-24 $36.26 $36.26 $36.26 $36.26 $30.94 283
2017-03-23 $36.34 $36.34 $36.27 $36.27 $30.95 340
2017-03-22 $35.66 $35.96 $35.65 $35.96 $30.68 1,883
2017-03-21 $36.52 $36.52 $36.13 $36.14 $30.84 1,052
2017-03-20 $36.32 $36.32 $36.15 $36.18 $30.87 2,041
2017-03-17 $35.98 $36.17 $35.95 $36.17 $30.86 2,121
2017-03-16 $35.34 $35.34 $35.34 $35.34 $30.15 154
2017-03-15 $35.34 $35.34 $35.34 $35.34 $30.15 113
2017-03-14 $35.33 $35.36 $35.32 $35.34 $30.15 1,637
2017-03-13 $35.77 $35.77 $35.70 $35.70 $30.46 1,011
2017-03-10 $35.39 $35.45 $35.39 $35.39 $30.19 795
2017-03-09 $35.24 $35.25 $35.21 $35.21 $30.05 332
2017-03-08 $35.50 $35.50 $35.21 $35.21 $30.05 580
2017-03-07 $35.53 $35.53 $35.41 $35.42 $30.22 3,527
2017-03-06 $35.54 $35.59 $35.53 $35.54 $30.32 13,510
2017-03-03 $35.78 $35.78 $35.78 $35.78 $30.53 94
2017-03-02 $35.76 $35.78 $35.70 $35.78 $30.53 1,461
2017-03-01 $35.85 $35.95 $35.85 $35.88 $30.62 2,228
2017-02-28 $35.91 $35.91 $35.72 $35.72 $30.47 2,632
2017-02-27 $35.63 $35.63 $35.63 $35.63 $30.40 106
2017-02-24 $35.72 $35.79 $35.65 $35.70 $30.46 10,616
2017-02-23 $36.00 $36.12 $36.00 $36.10 $30.80 1,706
2017-02-22 $35.92 $35.92 $35.87 $35.87 $30.60 608
2017-02-21 $35.77 $36.13 $35.70 $36.04 $30.75 11,938
2017-02-17 $36.14 $36.14 $36.14 $36.14 $30.84 344
2017-02-16 $36.00 $36.07 $36.00 $36.07 $30.77 1,768
2017-02-15 $36.31 $36.31 $36.31 $36.31 $30.99 236
2017-02-14 $36.27 $36.39 $36.06 $36.36 $31.02 110,778
2017-02-13 $36.21 $36.26 $36.21 $36.21 $30.90 4,017
2017-02-10 $35.72 $36.05 $35.72 $36.05 $30.76 5,461
2017-02-09 $35.93 $36.15 $35.91 $35.91 $30.64 2,093
2017-02-08 $35.79 $36.13 $35.79 $36.04 $30.75 16,921
2017-02-07 $35.59 $35.97 $35.59 $35.97 $30.69 198,508
2017-02-06 $35.40 $35.40 $35.40 $35.40 $30.20 82
2017-02-03 $35.57 $35.59 $35.40 $35.40 $30.20 1,844
2017-02-02 $35.51 $35.52 $35.28 $35.28 $30.10 8,068
2017-02-01 $35.71 $35.74 $35.55 $35.66 $30.43 5,551
2017-01-31 $35.00 $35.32 $35.00 $35.32 $30.14 33,177
2017-01-30 $34.65 $34.81 $34.65 $34.74 $29.64 8,538
2017-01-27 $35.08 $35.14 $35.03 $35.08 $29.93 1,473
2017-01-26 $35.06 $35.10 $34.96 $35.10 $29.95 6,007
2017-01-25 $34.90 $35.24 $34.90 $35.17 $30.01 6,595
2017-01-24 $34.77 $34.82 $34.77 $34.82 $29.71 1,200
2017-01-23 $34.84 $34.90 $34.84 $34.90 $29.78 306
2017-01-20 $34.49 $34.49 $34.46 $34.46 $29.40 1,559
2017-01-19 $34.50 $34.50 $34.39 $34.39 $29.34 629
2017-01-18 $34.60 $34.60 $34.60 $34.60 $29.52 272
2017-01-17 $34.78 $34.88 $34.60 $34.76 $29.66 9,756
2017-01-13 $34.21 $34.37 $34.21 $34.36 $29.32 1,121
2017-01-12 $34.58 $34.58 $34.37 $34.39 $29.34 2,684
2017-01-11 $34.14 $34.71 $34.14 $34.71 $29.62 9,032
2017-01-10 $34.32 $34.45 $34.32 $34.39 $29.34 1,147
2017-01-09 $34.15 $34.30 $34.15 $34.25 $29.22 2,278
2017-01-06 $34.69 $34.80 $34.60 $34.73 $29.63 5,656
2017-01-05 $35.00 $35.00 $35.00 $35.00 $29.86 151
2017-01-04 $34.38 $34.38 $34.25 $34.30 $29.27 3,348
2017-01-03 $34.07 $34.07 $34.05 $34.05 $29.05 1,071
2016-12-30 $34.14 $34.28 $33.89 $33.92 $28.94 5,198
2016-12-29 $33.66 $33.85 $33.66 $33.81 $28.85 3,420
2016-12-28 $33.56 $33.77 $33.56 $33.60 $28.67 2,724
2016-12-27 $33.44 $33.75 $33.44 $33.70 $28.76 6,286
2016-12-23 $33.37 $33.70 $33.37 $33.61 $28.68 17,442
2016-12-22 $33.80 $33.80 $33.66 $33.66 $28.72 948
2016-12-21 $33.80 $33.86 $33.49 $33.58 $28.65 26,996
2016-12-20 $34.00 $34.15 $34.00 $34.15 $28.67 1,429
2016-12-19 $34.13 $34.28 $34.13 $34.27 $28.77 1,854
2016-12-16 $34.47 $34.51 $34.45 $34.48 $28.94 3,447
2016-12-15 $34.52 $34.52 $34.29 $34.52 $28.98 5,074
2016-12-14 $34.80 $35.05 $34.52 $34.52 $28.98 899
2016-12-13 $34.99 $35.09 $34.81 $34.90 $29.30 4,611
2016-12-12 $34.56 $34.83 $34.56 $34.83 $29.24 1,935
2016-12-09 $34.62 $34.81 $34.53 $34.81 $29.22 1,023
2016-12-08 $34.55 $34.70 $34.54 $34.54 $28.99 7,778
2016-12-07 $34.58 $34.70 $34.39 $34.61 $29.05 3,425
2016-12-06 $34.51 $34.51 $34.50 $34.50 $28.96 614
2016-12-05 $34.46 $34.61 $34.46 $34.61 $29.05 1,100
2016-12-02 $34.34 $34.35 $34.23 $34.26 $28.76 2,581
2016-12-01 $34.20 $34.24 $34.20 $34.24 $28.74 1,316
2016-11-30 $33.91 $34.11 $33.87 $34.07 $28.60 1,154
2016-11-29 $34.20 $34.20 $34.09 $34.10 $28.62 1,702
2016-11-28 $33.74 $33.74 $33.73 $33.74 $28.32 17,261
2016-11-25 $34.06 $34.14 $33.95 $34.06 $28.59 3,785
2016-11-23 $33.69 $34.05 $33.69 $34.05 $28.58 3,892
2016-11-22 $34.31 $34.31 $33.99 $33.99 $28.53 1,085
2016-11-21 $33.90 $33.99 $33.90 $33.99 $28.53 750
2016-11-18 $34.00 $34.00 $33.93 $33.93 $28.48 200
2016-11-17 $34.09 $34.09 $34.09 $34.09 $28.62 174
2016-11-16 $34.05 $34.05 $33.85 $33.85 $28.41 900
2016-11-15 $33.67 $34.11 $33.67 $34.03 $28.57 2,278
2016-11-14 $34.12 $34.12 $34.12 $34.12 $28.64 87
2016-11-11 $34.10 $34.19 $34.10 $34.12 $28.64 390
2016-11-10 $34.36 $34.54 $34.36 $34.54 $28.99 3,091
2016-11-09 $34.07 $34.22 $34.07 $34.10 $28.62 5,444
2016-11-08 $33.56 $33.56 $33.56 $33.56 $28.17 363
2016-11-07 $33.44 $33.75 $33.44 $33.72 $28.30 2,977
2016-11-04 $33.64 $33.64 $33.62 $33.63 $28.23 837
2016-11-03 $34.19 $34.22 $33.89 $34.08 $28.61 2,187
2016-11-02 $33.67 $33.67 $33.67 $33.67 $28.26 263
2016-11-01 $33.40 $33.40 $33.37 $33.40 $28.04 2,223
2016-10-31 $33.42 $33.52 $33.31 $33.52 $28.14 2,134
2016-10-28 $33.19 $33.48 $33.19 $33.29 $27.94 1,959
2016-10-27 $33.44 $33.49 $33.44 $33.49 $28.11 469
2016-10-26 $33.45 $33.71 $33.45 $33.71 $28.29 1,251
2016-10-25 $34.02 $34.02 $33.81 $33.83 $28.40 1,346
2016-10-24 $34.33 $34.33 $34.07 $34.10 $28.62 1,213
2016-10-21 $34.08 $34.35 $34.04 $34.21 $28.72 142,196
2016-10-20 $34.36 $34.50 $34.36 $34.36 $28.84 150,300
2016-10-19 $34.42 $34.71 $34.42 $34.58 $29.02 833
2016-10-18 $34.50 $34.82 $34.50 $34.78 $29.19 10,413
2016-10-17 $34.02 $34.03 $33.86 $33.96 $28.51 1,934
2016-10-14 $34.50 $34.50 $34.31 $34.31 $28.80 1,097
2016-10-13 $33.88 $34.21 $33.88 $34.21 $28.72 3,137
2016-10-12 $34.30 $34.33 $34.30 $34.33 $28.82 985
2016-10-11 $34.58 $34.58 $34.58 $34.58 $29.03 270
2016-10-10 $34.74 $34.87 $34.71 $34.87 $29.27 3,198
2016-10-07 $35.48 $35.48 $34.84 $35.13 $29.49 5,857
2016-10-06 $35.96 $36.05 $35.90 $35.90 $30.14 685
2016-10-05 $36.42 $36.42 $36.42 $36.42 $30.57 170
2016-10-04 $36.93 $36.93 $36.43 $36.43 $30.58 2,880
2016-10-03 $36.53 $36.53 $36.53 $36.53 $30.66 53
2016-09-30 $36.30 $36.37 $36.30 $36.37 $30.53 1,148
2016-09-29 $36.44 $36.44 $35.94 $35.94 $30.17 6,255
2016-09-28 $36.23 $36.24 $36.19 $36.19 $30.38 3,154
2016-09-27 $35.70 $36.05 $35.58 $35.90 $30.13 23,755
2016-09-26 $35.89 $36.09 $35.79 $35.87 $30.11 2,916
2016-09-23 $36.36 $36.36 $36.12 $36.30 $30.47 2,265
2016-09-22 $36.82 $36.82 $36.57 $36.68 $30.79 2,589
2016-09-21 $37.06 $37.06 $36.22 $36.59 $30.71 5,540
2016-09-20 $36.06 $36.29 $36.06 $36.16 $30.35 4,800
2016-09-19 $36.50 $36.50 $36.36 $36.47 $30.61 1,867
2016-09-16 $36.30 $36.50 $36.25 $36.38 $30.54 22,168
2016-09-15 $36.38 $36.73 $36.33 $36.60 $30.72 3,818
2016-09-14 $36.20 $36.37 $36.17 $36.35 $30.51 42,534
2016-09-13 $36.32 $36.32 $36.12 $36.31 $30.48 7,617
2016-09-12 $36.65 $36.77 $36.60 $36.77 $30.87 9,033
2016-09-09 $37.13 $37.13 $36.69 $36.69 $30.80 11,120
2016-09-08 $37.48 $37.80 $37.48 $37.73 $31.67 4,892
2016-09-07 $37.41 $37.47 $37.24 $37.24 $31.26 2,563
2016-09-06 $37.50 $37.67 $37.47 $37.67 $31.62 4,202
2016-09-02 $37.14 $37.40 $37.11 $37.32 $31.33 8,209
2016-09-01 $36.61 $36.90 $36.61 $36.81 $30.90 6,486
2016-08-31 $36.00 $36.16 $36.00 $36.06 $30.27 6,522
2016-08-30 $36.16 $36.26 $36.06 $36.17 $30.36 14,741
2016-08-29 $36.26 $36.45 $36.25 $36.39 $30.54 18,732
2016-08-26 $36.32 $36.32 $36.32 $36.32 $30.49 896
2016-08-25 $36.57 $36.61 $36.47 $36.51 $30.64 2,996
2016-08-24 $37.03 $37.13 $36.89 $36.93 $31.00 8,151
2016-08-23 $36.69 $36.89 $36.63 $36.68 $30.79 5,812
2016-08-22 $36.13 $36.57 $36.13 $36.57 $30.70 3,813
2016-08-19 $36.06 $36.18 $35.91 $36.02 $30.24 8,828
2016-08-18 $36.11 $36.35 $36.11 $36.31 $30.48 3,727
2016-08-17 $35.58 $35.98 $35.58 $35.93 $30.16 6,857
2016-08-16 $35.72 $35.92 $35.72 $35.80 $30.05 2,846
2016-08-15 $35.96 $35.96 $35.65 $35.65 $29.93 14,690
2016-08-12 $35.89 $35.96 $35.88 $35.94 $30.17 1,750
2016-08-11 $35.37 $35.76 $35.37 $35.74 $30.00 8,790
2016-08-10 $35.54 $35.78 $35.33 $35.65 $29.92 19,311
2016-08-09 $35.48 $35.64 $35.43 $35.43 $29.74 3,090
2016-08-08 $35.37 $35.50 $35.35 $35.39 $29.71 4,334
2016-08-05 $35.19 $35.48 $35.18 $35.41 $29.72 6,793
2016-08-04 $34.87 $35.12 $34.87 $35.05 $29.42 11,256
2016-08-03 $34.87 $35.24 $34.87 $35.20 $29.55 41,259
2016-08-02 $35.01 $35.32 $35.01 $35.29 $29.62 4,373
2016-08-01 $35.35 $35.35 $34.74 $34.74 $29.16 5,341
2016-07-29 $35.08 $35.40 $35.07 $35.35 $29.67 5,911
2016-07-28 $35.08 $35.23 $34.93 $35.23 $29.57 9,460
2016-07-27 $35.37 $35.37 $34.86 $35.12 $29.48 126,897
2016-07-26 $34.37 $34.70 $34.37 $34.53 $28.98 25,027
2016-07-25 $34.73 $34.73 $34.54 $34.54 $28.99 7,285
2016-07-22 $34.57 $34.57 $34.36 $34.40 $28.88 38,926
2016-07-21 $34.57 $34.57 $34.57 $34.57 $29.02 120
2016-07-20 $34.52 $34.90 $34.52 $34.65 $29.09 10,959
2016-07-19 $34.55 $34.55 $34.25 $34.36 $28.84 11,433
2016-07-18 $34.87 $35.00 $34.41 $34.46 $28.93 25,355
2016-07-15 $34.75 $34.75 $34.09 $34.52 $28.97 15,909
2016-07-14 $34.56 $34.68 $34.25 $34.68 $29.11 8,228
2016-07-13 $34.30 $34.58 $34.00 $34.12 $28.64 19,890
2016-07-12 $33.93 $34.73 $33.93 $34.52 $28.98 49,902
2016-07-11 $33.11 $33.61 $33.11 $33.46 $28.09 30,960
2016-07-08 $32.31 $32.52 $32.10 $32.40 $27.20 21,095
2016-07-07 $31.50 $32.41 $31.50 $31.66 $26.58 18,133
2016-07-06 $30.81 $31.47 $30.80 $31.26 $26.24 28,513
2016-07-05 $32.33 $32.68 $31.43 $31.47 $26.42 29,428
2016-07-01 $33.90 $34.13 $33.60 $33.96 $28.51 24,755
2016-06-30 $33.71 $33.92 $33.29 $33.92 $28.47 95,128
2016-06-29 $33.65 $33.65 $32.99 $33.20 $27.87 26,037
2016-06-28 $32.00 $32.42 $31.95 $32.42 $27.21 37,883
2016-06-27 $31.80 $31.81 $30.40 $30.94 $25.97 139,258
2016-06-24 $34.40 $35.03 $34.00 $34.06 $28.59 224,556
2016-06-23 $40.03 $40.37 $39.61 $40.37 $33.89 16,295
2016-06-22 $39.09 $39.30 $38.99 $39.15 $32.86 18,805
2016-06-21 $39.23 $39.77 $39.20 $39.56 $32.77 21,723
2016-06-20 $39.53 $39.54 $39.12 $39.30 $32.55 30,041
2016-06-17 $36.42 $37.45 $36.42 $37.45 $31.02 54,849
2016-06-16 $35.92 $36.22 $35.47 $36.06 $29.87 151,924
2016-06-15 $36.40 $36.57 $36.28 $36.41 $30.16 29,639
2016-06-14 $36.56 $36.56 $36.07 $36.11 $29.91 14,221
2016-06-13 $36.90 $37.40 $36.90 $37.10 $30.73 33,229
2016-06-10 $38.41 $38.41 $37.47 $37.63 $31.17 3,150
2016-06-09 $39.20 $39.20 $38.89 $38.95 $32.26 3,524
2016-06-08 $39.40 $39.40 $39.40 $39.40 $32.64 213
2016-06-07 $39.68 $39.69 $39.41 $39.47 $32.69 12,100
2016-06-06 $39.07 $39.22 $38.94 $39.15 $32.43 16,495
2016-06-03 $39.15 $39.31 $39.15 $39.31 $32.56 7,690
2016-06-02 $38.83 $39.12 $38.83 $39.11 $32.40 12,050
2016-06-01 $38.82 $38.94 $38.72 $38.82 $32.16 10,083
2016-05-31 $39.92 $39.92 $39.21 $39.21 $32.48 238,804
2016-05-27 $39.71 $39.71 $39.71 $39.71 $32.90 50
2016-05-26 $39.77 $39.78 $39.71 $39.71 $32.90 2,001
2016-05-25 $40.06 $40.16 $40.03 $40.10 $33.21 213,292
2016-05-24 $39.40 $39.51 $39.40 $39.51 $32.73 14,548
2016-05-23 $38.76 $38.88 $38.76 $38.88 $32.21 59,586
2016-05-20 $38.59 $38.59 $38.54 $38.54 $31.92 2,700
2016-05-19 $38.32 $38.50 $38.29 $38.49 $31.88 4,105
2016-05-18 $38.31 $38.71 $38.31 $38.44 $31.84 1,068
2016-05-17 $37.90 $38.07 $37.90 $38.04 $31.51 2,254
2016-05-16 $37.66 $37.69 $37.66 $37.69 $31.22 652
2016-05-13 $37.39 $37.39 $37.17 $37.18 $30.80 1,400
2016-05-12 $38.01 $38.01 $37.69 $37.69 $31.22 5,101
2016-05-11 $37.75 $37.78 $37.70 $37.78 $31.29 2,646
2016-05-10 $37.56 $37.76 $37.56 $37.76 $31.28 3,532
2016-05-09 $37.58 $37.60 $37.58 $37.59 $31.14 1,303
2016-05-06 $37.56 $37.64 $37.56 $37.58 $31.13 1,300
2016-05-05 $37.69 $37.76 $37.65 $37.66 $31.19 5,700
2016-05-04 $38.08 $38.08 $38.08 $38.08 $31.54 0
2016-05-03 $38.20 $38.20 $37.90 $38.08 $31.54 2,378
2016-05-02 $38.50 $38.62 $38.50 $38.61 $31.98 4,006
2016-04-29 $38.77 $38.77 $38.32 $38.32 $31.74 873
2016-04-28 $38.80 $38.85 $38.52 $38.54 $31.92 4,209
2016-04-27 $38.67 $38.70 $38.54 $38.65 $32.01 5,276
2016-04-26 $38.39 $38.53 $38.39 $38.43 $31.83 416
2016-04-25 $38.04 $38.20 $38.04 $38.19 $31.63 5,558
2016-04-22 $37.80 $37.84 $37.65 $37.65 $31.19 1,403
2016-04-21 $37.75 $37.75 $37.48 $37.48 $31.05 6,710
2016-04-20 $37.85 $37.88 $37.85 $37.88 $31.38 2,246
2016-04-19 $37.99 $38.13 $37.87 $38.03 $31.50 6,027
2016-04-18 $37.38 $37.54 $37.38 $37.45 $31.02 4,289
2016-04-15 $37.29 $37.30 $37.29 $37.30 $30.90 2,123
2016-04-14 $37.62 $37.62 $37.46 $37.46 $31.03 917
2016-04-13 $37.77 $37.82 $37.77 $37.82 $31.33 899
2016-04-12 $37.31 $37.45 $37.31 $37.44 $31.01 2,889
2016-04-11 $37.01 $37.01 $37.01 $37.01 $30.66 57
2016-04-08 $37.02 $37.10 $37.01 $37.01 $30.66 1,429
2016-04-07 $36.98 $36.98 $36.84 $36.84 $30.52 6,509
2016-04-06 $37.22 $37.35 $37.21 $37.35 $30.94 11,463
2016-04-05 $37.19 $37.19 $36.80 $36.80 $30.48 7,123
2016-04-04 $37.53 $37.54 $37.47 $37.53 $31.09 1,850
2016-04-01 $37.20 $37.52 $37.20 $37.52 $31.08 603
2016-03-31 $37.93 $37.93 $37.93 $37.93 $31.42 580
2016-03-30 $37.94 $38.05 $37.94 $38.05 $31.52 2,170
2016-03-29 $37.03 $37.76 $37.03 $37.76 $31.28 600
2016-03-28 $36.81 $37.05 $36.81 $37.05 $30.69 2,400
2016-03-24 $36.89 $36.89 $36.89 $36.89 $30.56 1,000
2016-03-23 $37.30 $37.30 $37.18 $37.18 $30.80 1,573
2016-03-22 $37.37 $37.37 $37.25 $37.35 $30.94 703
2016-03-21 $38.12 $38.12 $38.12 $38.12 $31.58 95
2016-03-18 $38.13 $38.13 $38.10 $38.12 $31.58 976
2016-03-17 $37.43 $37.82 $37.43 $37.82 $31.33 328
2016-03-16 $36.40 $36.65 $36.40 $36.65 $30.36 1,008
2016-03-15 $36.72 $36.72 $36.54 $36.54 $30.27 1,839
2016-03-14 $37.07 $37.07 $37.07 $37.07 $30.70 284
2016-03-11 $36.76 $36.76 $36.76 $36.76 $30.45 287
2016-03-10 $36.23 $36.50 $36.23 $36.50 $30.23 497
2016-03-09 $36.39 $36.39 $36.37 $36.37 $30.13 1,150
2016-03-08 $36.90 $36.90 $36.90 $36.90 $30.57 3
2016-03-07 $36.76 $36.90 $36.76 $36.90 $30.57 520
2016-03-04 $37.09 $37.09 $37.07 $37.07 $30.71 311
2016-03-03 $36.01 $36.01 $36.01 $36.01 $29.83 12
2016-03-02 $35.84 $36.01 $35.84 $36.01 $29.83 7,112
2016-03-01 $35.73 $36.11 $35.73 $36.11 $29.91 1,919
2016-02-29 $35.23 $35.23 $35.23 $35.23 $29.18 1,048
2016-02-26 $35.27 $35.27 $35.27 $35.27 $29.22 63
2016-02-25 $34.93 $35.27 $34.93 $35.27 $29.22 2,045
2016-02-24 $34.35 $34.50 $34.35 $34.42 $28.51 2,155
2016-02-23 $35.04 $35.20 $34.75 $34.75 $28.78 4,521
2016-02-22 $35.15 $35.22 $35.15 $35.20 $29.16 696
2016-02-19 $35.57 $35.57 $35.57 $35.57 $29.46 184
2016-02-18 $35.55 $35.55 $35.54 $35.54 $29.44 1,870
2016-02-17 $35.03 $35.52 $35.03 $35.47 $29.38 1,106
2016-02-16 $34.58 $34.59 $34.32 $34.32 $28.43 3,276
2016-02-12 $34.06 $34.13 $34.05 $34.13 $28.27 519
2016-02-11 $33.69 $33.88 $33.66 $33.88 $28.06 840
2016-02-10 $34.24 $34.57 $34.24 $34.45 $28.54 3,841
2016-02-09 $33.57 $33.89 $33.57 $33.81 $28.01 3,479
2016-02-08 $34.77 $34.77 $34.00 $34.27 $28.39 4,522
2016-02-05 $35.56 $35.56 $35.56 $35.56 $29.46 246
2016-02-04 $36.10 $36.10 $36.10 $36.10 $29.90 300
2016-02-03 $35.70 $36.25 $35.70 $36.25 $30.03 2,900
2016-02-02 $36.07 $36.07 $36.00 $36.00 $29.82 634
2016-02-01 $36.47 $36.47 $36.47 $36.47 $30.21 266
2016-01-29 $35.55 $36.07 $35.55 $36.07 $29.87 1,500
2016-01-28 $35.81 $35.81 $35.81 $35.81 $29.66 0
2016-01-27 $35.81 $35.81 $35.81 $35.81 $29.66 200
2016-01-26 $35.43 $35.74 $35.43 $35.74 $29.60 1,217
2016-01-25 $34.99 $35.33 $34.99 $35.27 $29.22 3,585
2016-01-22 $34.34 $34.34 $34.34 $34.34 $28.45 96
2016-01-21 $34.08 $34.34 $33.76 $34.34 $28.45 1,062
2016-01-20 $34.11 $34.30 $33.66 $34.29 $28.40 11,769
2016-01-19 $34.81 $34.91 $34.61 $34.61 $28.66 6,657
2016-01-15 $35.50 $35.50 $35.00 $35.00 $28.99 8,652
2016-01-14 $36.14 $36.58 $36.11 $36.56 $30.28 11,796
2016-01-13 $37.01 $37.14 $36.55 $36.58 $30.30 36,250
2016-01-12 $37.36 $37.36 $36.84 $37.16 $30.78 7,118
2016-01-11 $37.31 $37.41 $37.31 $37.41 $30.99 1,240
2016-01-08 $37.51 $37.65 $37.29 $37.32 $30.91 5,539
2016-01-07 $37.62 $37.65 $37.47 $37.48 $31.05 2,985
2016-01-06 $38.22 $38.32 $38.12 $38.32 $31.74 961
2016-01-05 $38.96 $38.96 $38.90 $38.90 $32.22 628
2016-01-04 $38.78 $39.09 $38.78 $38.99 $32.30 1,571
2015-12-31 $39.65 $39.65 $39.54 $39.54 $32.75 2,279
2015-12-30 $39.96 $40.08 $39.96 $39.96 $33.10 1,288
2015-12-29 $39.77 $40.07 $39.77 $40.07 $33.19 7,603
2015-12-28 $39.89 $39.89 $39.88 $39.88 $33.03 1,406
2015-12-24 $39.95 $39.95 $39.95 $39.95 $33.09 88
2015-12-23 $39.80 $39.95 $39.68 $39.95 $33.09 1,090
2015-12-22 $39.20 $39.20 $39.14 $39.14 $32.42 1,176
2015-12-21 $39.44 $39.45 $39.17 $39.23 $32.50 4,961
2015-12-18 $39.70 $39.70 $39.59 $39.64 $32.33 1,941
2015-12-17 $40.15 $40.15 $39.86 $39.92 $32.56 1,575
2015-12-16 $39.95 $40.34 $39.89 $40.34 $32.90 3,635
2015-12-15 $39.92 $40.12 $39.86 $39.87 $32.52 3,530
2015-12-14 $39.64 $39.86 $39.47 $39.86 $32.51 9,222
2015-12-11 $40.06 $40.06 $39.87 $39.87 $32.52 726
2015-12-10 $40.43 $40.43 $40.43 $40.43 $32.98 401
2015-12-09 $40.22 $40.22 $40.10 $40.13 $32.73 4,700
2015-12-08 $40.41 $40.41 $40.08 $40.15 $32.75 9,778
2015-12-07 $40.93 $40.94 $40.93 $40.94 $33.39 3,166
2015-12-04 $40.96 $41.23 $40.96 $41.23 $33.63 3,859
2015-12-03 $40.99 $40.99 $40.69 $40.73 $33.22 3,541
2015-12-02 $40.99 $40.99 $40.99 $40.99 $33.43 46
2015-12-01 $40.83 $41.11 $40.83 $40.99 $33.43 1,754
2015-11-30 $40.87 $40.87 $40.87 $40.87 $33.33 378
2015-11-27 $39.74 $39.74 $39.74 $39.74 $32.41 1
2015-11-25 $39.74 $39.74 $39.74 $39.74 $32.41 0
2015-11-24 $39.61 $39.74 $39.61 $39.74 $32.41 1,547
2015-11-23 $40.34 $40.34 $40.34 $40.34 $32.90 200
2015-11-20 $40.57 $40.57 $40.46 $40.46 $33.00 344
2015-11-19 $40.65 $40.71 $40.65 $40.71 $33.20 3,100
2015-11-18 $40.42 $40.42 $40.42 $40.42 $32.97 500
2015-11-17 $40.43 $40.43 $40.42 $40.42 $32.97 471
2015-11-16 $39.75 $39.75 $39.74 $39.74 $32.41 303
2015-11-13 $39.60 $39.62 $39.55 $39.55 $32.26 4,510
2015-11-12 $40.03 $40.03 $39.87 $39.89 $32.54 2,278
2015-11-11 $40.16 $40.53 $40.16 $40.41 $32.96 1,859
2015-11-10 $40.02 $40.02 $40.01 $40.01 $32.63 631
2015-11-09 $40.00 $40.17 $40.00 $40.17 $32.76 4,040
2015-11-06 $40.27 $40.27 $40.25 $40.25 $32.83 600
2015-11-05 $40.72 $40.73 $40.61 $40.65 $33.16 1,875
2015-11-04 $40.94 $40.99 $40.75 $40.80 $33.28 16,265
2015-11-03 $41.00 $41.17 $40.99 $41.17 $33.58 1,956
2015-11-02 $40.99 $41.21 $40.99 $41.14 $33.56 1,196
2015-10-30 $40.78 $41.16 $40.76 $41.11 $33.53 1,577
2015-10-29 $40.65 $40.65 $40.61 $40.65 $33.16 516
2015-10-28 $40.64 $40.83 $40.35 $40.55 $33.07 700
2015-10-27 $40.54 $40.54 $40.54 $40.54 $33.07 295
2015-10-26 $41.14 $41.14 $41.14 $41.14 $33.56 550
2015-10-23 $40.97 $41.00 $40.97 $41.00 $33.44 250
2015-10-22 $40.38 $40.53 $40.38 $40.53 $33.06 764
2015-10-21 $40.71 $40.74 $40.71 $40.74 $33.23 363
2015-10-20 $40.61 $40.61 $40.61 $40.61 $33.12 0
2015-10-19 $40.42 $40.66 $40.42 $40.61 $33.12 2,125
2015-10-16 $40.63 $40.63 $40.41 $40.41 $32.96 5,138
2015-10-15 $40.02 $40.02 $40.02 $40.02 $32.64 34
2015-10-14 $40.02 $40.02 $40.02 $40.02 $32.64 264
2015-10-13 $39.78 $39.81 $39.65 $39.67 $32.35 981
2015-10-12 $40.54 $40.54 $40.21 $40.22 $32.81 3,680
2015-10-09 $40.27 $40.27 $40.27 $40.27 $32.84 184
2015-10-08 $40.08 $40.15 $40.08 $40.14 $32.74 783
2015-10-07 $40.62 $40.62 $40.62 $40.62 $33.13 100
2015-10-06 $40.36 $40.39 $40.32 $40.34 $32.90 2,050
2015-10-05 $40.30 $40.53 $40.27 $40.53 $33.06 6,126
2015-10-02 $39.55 $39.55 $39.55 $39.55 $32.26 0
2015-10-01 $39.55 $39.55 $39.55 $39.55 $32.26 40
2015-09-30 $39.55 $39.55 $39.55 $39.55 $32.26 657
2015-09-29 $38.93 $38.94 $38.88 $38.88 $31.71 1,951
2015-09-28 $39.41 $39.47 $39.14 $39.14 $31.92 1,659
2015-09-25 $39.39 $39.39 $39.39 $39.39 $32.13 0
2015-09-24 $39.30 $39.39 $39.28 $39.39 $32.13 791
2015-09-23 $39.76 $39.76 $39.41 $39.58 $32.28 1,360
2015-09-22 $40.72 $40.72 $40.72 $40.72 $33.21 53
2015-09-21 $40.68 $40.78 $40.60 $40.72 $33.21 2,048
2015-09-18 $41.23 $41.23 $40.96 $40.96 $33.41 1,108
2015-09-17 $41.05 $41.05 $41.05 $41.05 $33.48 16
2015-09-16 $41.03 $41.05 $41.00 $41.05 $33.48 36,442
2015-09-15 $40.47 $40.54 $40.47 $40.54 $33.07 351
2015-09-14 $40.82 $40.82 $40.82 $40.82 $33.29 457
2015-09-11 $41.03 $41.03 $41.03 $41.03 $33.47 1
2015-09-10 $41.03 $41.03 $41.03 $41.03 $33.47 7
2015-09-09 $41.34 $41.34 $41.03 $41.03 $33.47 525
2015-09-08 $40.60 $40.81 $40.60 $40.81 $33.29 2,586

BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) News Headlines

Recent BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) News
Similar Companies to BTC iShares MSCI United Kingdom Small-Cap ETF (EWUS) 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.