iShares MSCI South Africa ETF (EZA) Exchange: NYSE ARCA

Data as of March 29, 2024

$38.94 ($-0.20) -0.51%

iShares MSCI South Africa ETF - Daily Information
Click for more stock information on iShares MSCI South Africa ETF.
Daily Information Data
Date March 29, 2024
Open $39.02
Previous Close $38.94
High $39.10
Low $38.82
Adjusted Open $39.02
Previous Adjusted Close $38.94
Adjusted High $39.10
Adjusted Low $38.82

About iShares MSCI South Africa ETF (EZA)

The Fund seeks to track the investment results of the MSCI South Africa 25/50 Index (the “Underlying Index”), which primarily consists of stocks traded on the Johannesburg Stock Exchange. The Underlying Index uses a capping methodology to limit the weight of any single issuer to a maximum of 25% of the Underlying Index. Additionally, the sum of the issuers that individually constitute more than 5% of the weight of the Underlying Index will not exceed a maximum of 50% of the weight of the index in the aggregate. The Underlying Index will include large- and mid-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials 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 normally invests at least 95% of its total assets in the securities of its Underlying Index and in depositary receipts representing securities in its Underlying Index. The Fund will at all times invest at least 90% of its total assets in such securities. The Fund may invest its remaining assets in money market instruments or funds that invest exclusively in money market instruments (subject to applicable regulatory limitations), in repurchase agreements, in stocks that are in the relevant market but not in the relevant Underlying Index, and/or in combinations of certain stock index futures contracts, options on futures contracts, stock index options, stock index swaps, cash, local currency and forward currency exchange contracts that are intended to provide exposure to a stock. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI South Africa ETF (EZA)

Date Open High Low Close Adj.Close Volume
2024-03-08 $39.02 $39.10 $38.82 $38.94 $38.94 143,539
2024-03-07 $38.76 $39.16 $38.63 $39.14 $39.14 126,781
2024-03-06 $38.69 $39.18 $38.69 $39.02 $39.02 235,625
2024-03-05 $38.07 $38.09 $37.60 $37.74 $37.74 89,113
2024-03-04 $38.00 $38.04 $37.80 $37.98 $37.98 102,306
2024-03-01 $37.62 $38.13 $37.36 $38.05 $38.05 315,374
2024-02-29 $37.35 $37.41 $37.01 $37.15 $37.15 182,602
2024-02-28 $37.16 $37.20 $36.71 $36.90 $36.90 139,981
2024-02-27 $37.78 $37.89 $37.68 $37.72 $37.72 59,725
2024-02-26 $37.62 $37.81 $37.56 $37.73 $37.73 101,439
2024-02-23 $37.83 $38.18 $37.72 $38.09 $38.09 159,625
2024-02-22 $38.34 $38.42 $38.05 $38.34 $38.34 167,700
2024-02-21 $38.35 $38.48 $38.06 $38.27 $38.27 260,097
2024-02-20 $38.25 $38.32 $38.09 $38.27 $38.27 132,206
2024-02-16 $38.35 $38.85 $38.34 $38.66 $38.66 76,623
2024-02-15 $38.03 $38.25 $37.97 $38.17 $38.17 127,149
2024-02-14 $37.75 $37.92 $37.65 $37.89 $37.89 123,129
2024-02-13 $37.99 $37.99 $37.21 $37.50 $37.50 124,443
2024-02-12 $38.24 $38.78 $38.24 $38.60 $38.60 70,902
2024-02-09 $38.38 $38.39 $38.07 $38.35 $38.35 68,357
2024-02-08 $38.70 $38.70 $38.36 $38.45 $38.45 63,961
2024-02-07 $39.14 $39.22 $38.90 $39.11 $39.11 198,110
2024-02-06 $39.06 $39.62 $38.99 $39.59 $39.59 105,956
2024-02-05 $38.66 $38.66 $38.26 $38.55 $38.55 126,407
2024-02-02 $39.30 $39.30 $38.86 $39.01 $39.01 278,702
2024-02-01 $39.46 $40.03 $39.43 $39.94 $39.94 242,376
2024-01-31 $39.56 $39.82 $39.04 $39.22 $39.22 93,096
2024-01-30 $39.22 $39.31 $38.97 $39.30 $39.30 51,418
2024-01-29 $39.39 $39.39 $38.98 $39.33 $39.33 65,064
2024-01-26 $39.65 $39.78 $39.45 $39.63 $39.63 64,819
2024-01-25 $39.13 $39.13 $38.66 $38.96 $38.96 45,804
2024-01-24 $39.33 $39.39 $38.77 $38.89 $38.89 114,580
2024-01-23 $38.05 $38.40 $37.98 $38.36 $38.36 116,365
2024-01-22 $37.24 $37.53 $37.14 $37.37 $37.37 65,583
2024-01-19 $37.85 $38.17 $37.60 $38.11 $38.11 249,654
2024-01-18 $37.75 $37.90 $37.66 $37.87 $37.87 91,488
2024-01-17 $37.36 $37.36 $36.99 $37.32 $37.32 821,648
2024-01-16 $38.70 $38.70 $37.92 $38.00 $38.00 176,557
2024-01-12 $39.68 $39.99 $39.50 $39.59 $39.59 95,103
2024-01-11 $39.45 $39.47 $38.90 $39.32 $39.32 108,953
2024-01-10 $39.10 $39.12 $38.96 $39.04 $39.04 203,940
2024-01-09 $39.64 $39.65 $39.28 $39.35 $39.35 49,958
2024-01-08 $39.32 $39.94 $39.32 $39.86 $39.86 133,324
2024-01-05 $39.51 $40.10 $39.40 $39.67 $39.67 144,968
2024-01-04 $39.57 $39.77 $39.46 $39.54 $39.54 165,301
2024-01-03 $39.75 $40.00 $39.53 $39.77 $39.77 283,317
2024-01-02 $41.03 $41.19 $40.75 $40.83 $40.83 175,972
2023-12-29 $41.65 $42.00 $41.65 $41.79 $41.79 129,722
2023-12-28 $41.49 $41.50 $40.86 $40.94 $40.94 178,221
2023-12-27 $41.60 $42.08 $41.60 $41.97 $41.97 273,803
2023-12-26 $40.93 $40.99 $40.62 $40.97 $40.97 91,876
2023-12-22 $40.73 $40.96 $40.55 $40.75 $40.75 220,965
2023-12-21 $41.24 $41.41 $41.00 $41.31 $41.31 70,421
2023-12-20 $41.17 $41.39 $40.39 $40.55 $40.55 102,181
2023-12-19 $41.06 $41.63 $41.05 $41.52 $41.52 185,755
2023-12-18 $40.79 $41.05 $40.38 $40.58 $40.58 162,460
2023-12-15 $42.06 $42.22 $41.72 $41.83 $41.83 136,329
2023-12-14 $41.62 $42.21 $41.62 $42.05 $42.05 246,349
2023-12-13 $38.70 $40.12 $38.33 $40.05 $40.05 450,970
2023-12-12 $38.92 $39.07 $38.71 $39.03 $39.03 132,104
2023-12-11 $38.89 $39.35 $38.86 $39.34 $39.34 111,173
2023-12-08 $39.28 $39.50 $38.96 $39.22 $39.22 297,270
2023-12-07 $39.70 $39.94 $39.50 $39.86 $39.86 186,680
2023-12-06 $40.08 $40.19 $39.67 $39.71 $39.71 198,360
2023-12-05 $39.63 $39.81 $39.39 $39.70 $39.70 296,869
2023-12-04 $40.36 $40.55 $40.02 $40.25 $40.25 617,831
2023-12-01 $40.27 $40.85 $40.15 $40.80 $40.80 124,719
2023-11-30 $40.36 $40.47 $40.14 $40.44 $40.44 314,637
2023-11-29 $40.82 $41.01 $40.41 $40.50 $40.50 99,481
2023-11-28 $40.56 $41.13 $40.45 $41.06 $41.06 156,235
2023-11-27 $40.41 $40.64 $40.28 $40.58 $40.58 92,551
2023-11-24 $39.86 $40.29 $39.76 $40.26 $40.26 116,152
2023-11-22 $39.74 $39.74 $39.40 $39.53 $39.53 210,841
2023-11-21 $40.26 $40.37 $39.82 $39.93 $39.93 116,637
2023-11-20 $40.14 $40.73 $40.14 $40.64 $40.64 171,930
2023-11-17 $40.30 $40.42 $40.21 $40.34 $40.34 92,850
2023-11-16 $40.07 $40.68 $40.07 $40.25 $40.25 379,352
2023-11-15 $41.44 $41.59 $41.23 $41.40 $41.40 173,563
2023-11-14 $39.95 $40.92 $39.95 $40.78 $40.78 176,881
2023-11-13 $38.47 $38.77 $38.32 $38.57 $38.57 465,050
2023-11-10 $38.47 $38.71 $38.31 $38.69 $38.69 78,746
2023-11-09 $39.09 $39.24 $38.55 $38.58 $38.58 103,544
2023-11-08 $39.19 $39.57 $39.18 $39.31 $39.31 241,919
2023-11-07 $39.35 $39.47 $39.02 $39.36 $39.36 152,835
2023-11-06 $40.47 $40.52 $40.10 $40.23 $40.23 570,475
2023-11-03 $39.95 $40.76 $39.95 $40.53 $40.53 445,565
2023-11-02 $38.68 $39.09 $38.42 $39.07 $39.07 225,521
2023-11-01 $37.46 $37.85 $37.37 $37.84 $37.84 215,767
2023-10-31 $37.42 $37.55 $37.00 $37.39 $37.39 151,934
2023-10-30 $37.64 $37.65 $37.21 $37.27 $37.27 184,223
2023-10-27 $37.42 $37.53 $36.89 $37.04 $37.04 173,098
2023-10-26 $36.92 $37.26 $36.89 $37.04 $37.04 202,155
2023-10-25 $37.10 $37.23 $36.77 $36.80 $36.80 248,322
2023-10-24 $36.99 $37.46 $36.99 $37.31 $37.31 128,299
2023-10-23 $37.49 $37.70 $37.16 $37.39 $37.39 341,952
2023-10-20 $37.35 $37.55 $37.11 $37.14 $37.14 144,348
2023-10-19 $37.69 $38.06 $37.53 $37.71 $37.71 221,572
2023-10-18 $38.51 $38.51 $37.91 $38.00 $38.00 99,375
2023-10-17 $38.59 $39.27 $38.59 $39.01 $39.01 147,279
2023-10-16 $39.01 $39.26 $38.82 $39.16 $39.16 325,162
2023-10-13 $38.92 $38.92 $38.43 $38.47 $38.47 266,084
2023-10-12 $39.18 $39.18 $38.16 $38.34 $38.34 443,955
2023-10-11 $39.15 $39.41 $39.01 $39.25 $39.25 286,404
2023-10-10 $38.08 $38.67 $37.97 $38.61 $38.61 482,093
2023-10-09 $36.62 $37.03 $36.46 $37.00 $37.00 133,563
2023-10-06 $36.13 $37.10 $36.00 $36.97 $36.97 233,726
2023-10-05 $35.85 $36.22 $35.77 $36.15 $36.15 242,818
2023-10-04 $36.22 $36.29 $35.76 $36.15 $36.15 271,821
2023-10-03 $36.34 $36.49 $36.13 $36.27 $36.27 342,397
2023-10-02 $37.04 $37.04 $36.45 $36.58 $36.58 145,432
2023-09-29 $38.27 $38.27 $37.52 $37.62 $37.62 129,041
2023-09-28 $37.46 $37.92 $37.34 $37.82 $37.82 241,238
2023-09-27 $37.74 $37.74 $37.06 $37.34 $37.34 158,636
2023-09-26 $38.02 $38.13 $37.69 $37.73 $37.73 251,920
2023-09-25 $38.35 $38.56 $38.20 $38.37 $38.37 269,852
2023-09-22 $39.15 $39.61 $38.69 $38.71 $38.71 151,468
2023-09-21 $38.36 $38.68 $38.19 $38.23 $38.23 259,799
2023-09-20 $39.28 $39.86 $39.13 $39.19 $39.19 275,763
2023-09-19 $38.46 $38.57 $38.37 $38.49 $38.49 55,353
2023-09-18 $38.32 $38.46 $38.11 $38.32 $38.32 79,911
2023-09-15 $38.72 $38.83 $38.44 $38.58 $38.58 212,804
2023-09-14 $38.58 $38.87 $38.47 $38.67 $38.67 155,660
2023-09-13 $38.77 $39.04 $38.60 $39.00 $39.00 157,609
2023-09-12 $38.69 $39.17 $38.55 $39.11 $39.11 113,211
2023-09-11 $39.33 $39.47 $39.10 $39.23 $39.23 191,341
2023-09-08 $38.39 $38.62 $38.36 $38.43 $38.43 100,320
2023-09-07 $38.33 $38.33 $37.92 $38.02 $38.02 88,861
2023-09-06 $38.27 $38.51 $38.21 $38.46 $38.46 282,089
2023-09-05 $38.72 $38.72 $38.44 $38.58 $38.58 160,523
2023-09-01 $39.84 $40.08 $39.33 $39.40 $39.40 320,169
2023-08-31 $39.73 $39.78 $39.06 $39.11 $39.11 220,171
2023-08-30 $40.66 $40.86 $40.14 $40.26 $40.26 133,211
2023-08-29 $40.37 $40.87 $40.20 $40.81 $40.81 80,667
2023-08-28 $40.19 $40.72 $40.16 $40.61 $40.61 139,803
2023-08-25 $40.27 $40.37 $39.66 $40.10 $40.10 158,720
2023-08-24 $39.89 $40.11 $39.56 $39.56 $39.56 180,174
2023-08-23 $39.72 $40.34 $39.71 $40.26 $40.26 134,254
2023-08-22 $39.53 $39.73 $38.79 $38.88 $38.88 152,475
2023-08-21 $39.06 $39.13 $38.77 $39.04 $39.04 180,147
2023-08-18 $38.34 $38.70 $38.19 $38.61 $38.61 120,015
2023-08-17 $39.26 $39.37 $38.75 $38.80 $38.80 227,065
2023-08-16 $39.19 $39.60 $39.09 $39.10 $39.10 175,078
2023-08-15 $39.64 $39.79 $39.43 $39.57 $39.57 118,121
2023-08-14 $39.78 $40.30 $39.57 $40.16 $40.16 405,931
2023-08-11 $40.81 $40.97 $40.58 $40.69 $40.69 423,814
2023-08-10 $41.64 $41.88 $41.09 $41.14 $41.14 104,282
2023-08-09 $40.70 $40.75 $40.41 $40.58 $40.58 233,547
2023-08-08 $40.70 $40.85 $40.42 $40.78 $40.78 105,846
2023-08-07 $41.51 $41.62 $41.02 $41.27 $41.27 177,485
2023-08-04 $41.59 $42.10 $41.41 $41.47 $41.47 234,988
2023-08-03 $40.67 $41.19 $40.67 $40.95 $40.95 103,595
2023-08-02 $41.96 $42.05 $41.24 $41.51 $41.51 166,257
2023-08-01 $43.76 $43.87 $43.05 $43.13 $43.13 342,817
2023-07-31 $44.53 $44.80 $44.39 $44.60 $44.60 101,852
2023-07-28 $44.57 $45.03 $44.57 $44.99 $44.99 140,364
2023-07-27 $44.49 $44.54 $43.47 $43.57 $43.57 148,551
2023-07-26 $43.62 $44.22 $43.53 $44.16 $44.16 214,135
2023-07-25 $43.74 $44.07 $43.64 $43.99 $43.99 218,757
2023-07-24 $42.97 $43.36 $42.83 $43.28 $43.28 124,278
2023-07-21 $42.85 $42.93 $42.46 $42.49 $42.49 92,386
2023-07-20 $42.97 $43.07 $42.64 $42.74 $42.74 97,009
2023-07-19 $43.11 $43.29 $42.76 $42.89 $42.89 265,509
2023-07-18 $42.81 $43.21 $42.81 $42.98 $42.98 120,984
2023-07-17 $42.23 $42.73 $42.04 $42.69 $42.69 108,651
2023-07-14 $42.67 $42.67 $42.15 $42.40 $42.40 449,418
2023-07-13 $42.43 $42.92 $42.43 $42.90 $42.90 280,225
2023-07-12 $41.00 $41.85 $40.92 $41.80 $41.80 331,632
2023-07-11 $39.44 $39.91 $39.44 $39.90 $39.90 98,238
2023-07-10 $38.47 $39.05 $38.47 $38.94 $38.94 151,807
2023-07-07 $38.25 $39.14 $38.15 $38.97 $38.97 121,517
2023-07-06 $38.73 $38.73 $37.92 $38.03 $38.03 186,138
2023-07-05 $39.96 $39.96 $39.52 $39.58 $39.58 100,422
2023-07-03 $39.82 $40.17 $39.80 $39.89 $39.89 57,924
2023-06-30 $39.51 $39.86 $39.48 $39.78 $39.78 641,288
2023-06-29 $39.04 $39.33 $38.97 $39.26 $39.26 89,728
2023-06-28 $39.47 $39.62 $39.22 $39.56 $39.56 85,391
2023-06-27 $39.82 $39.82 $39.37 $39.56 $39.56 146,185
2023-06-26 $39.15 $39.29 $38.95 $38.98 $38.98 97,499
2023-06-23 $38.90 $39.17 $38.77 $39.11 $39.11 320,683
2023-06-22 $39.80 $40.09 $39.70 $40.07 $40.07 193,013
2023-06-21 $40.77 $40.77 $40.43 $40.58 $40.58 360,978
2023-06-20 $41.40 $41.52 $41.09 $41.21 $41.21 200,439
2023-06-16 $42.49 $42.49 $42.12 $42.25 $42.25 226,847
2023-06-15 $42.03 $42.45 $42.00 $42.35 $42.35 155,911
2023-06-14 $41.63 $42.14 $41.45 $41.92 $41.92 123,430
2023-06-13 $41.06 $41.27 $40.90 $41.03 $41.03 83,035
2023-06-12 $40.65 $40.74 $40.40 $40.52 $40.52 133,012
2023-06-09 $40.37 $40.66 $40.31 $40.54 $40.54 191,954
2023-06-08 $39.80 $40.08 $39.80 $39.90 $39.90 125,315
2023-06-07 $39.40 $39.84 $39.07 $39.23 $39.23 227,964
2023-06-06 $38.99 $39.50 $38.74 $39.40 $38.73 185,371
2023-06-05 $38.89 $39.24 $38.81 $39.12 $38.45 179,600
2023-06-02 $38.78 $38.94 $38.55 $38.81 $38.81 156,547
2023-06-01 $37.38 $38.10 $37.38 $38.08 $38.08 214,798
2023-05-31 $37.19 $37.35 $36.75 $37.04 $37.04 159,535
2023-05-30 $37.31 $37.31 $36.65 $36.81 $36.81 123,568
2023-05-26 $37.55 $37.72 $37.39 $37.51 $37.51 145,903
2023-05-25 $37.92 $38.03 $37.20 $37.21 $37.21 122,046
2023-05-24 $38.93 $38.93 $38.44 $38.45 $38.45 139,206
2023-05-23 $38.82 $39.17 $38.58 $38.61 $38.61 154,808
2023-05-22 $39.09 $39.39 $39.09 $39.20 $39.20 108,932
2023-05-19 $38.79 $39.03 $38.59 $38.71 $38.71 391,779
2023-05-18 $38.69 $38.77 $38.28 $38.77 $38.77 107,275
2023-05-17 $39.27 $39.56 $38.91 $39.52 $39.52 346,433
2023-05-16 $39.90 $40.15 $39.56 $39.62 $39.62 87,815
2023-05-15 $39.62 $40.17 $39.50 $40.15 $40.15 639,259
2023-05-12 $39.43 $39.43 $39.09 $39.19 $39.19 132,539
2023-05-11 $38.99 $39.22 $38.69 $39.12 $39.12 888,871
2023-05-10 $41.13 $41.13 $40.34 $40.77 $40.77 140,020
2023-05-09 $41.59 $41.67 $41.21 $41.24 $41.24 53,711
2023-05-08 $42.47 $42.69 $42.37 $42.44 $42.44 100,108
2023-05-05 $42.13 $42.49 $41.89 $42.41 $42.41 90,128
2023-05-04 $42.18 $42.42 $41.90 $41.96 $41.96 113,204
2023-05-03 $42.35 $42.88 $42.29 $42.41 $42.41 58,692
2023-05-02 $42.27 $42.44 $41.76 $42.23 $42.23 121,568
2023-05-01 $42.89 $43.12 $42.62 $42.66 $42.66 78,534
2023-04-28 $42.47 $43.08 $42.44 $42.95 $42.95 184,871
2023-04-27 $42.44 $42.96 $42.44 $42.90 $42.90 130,049
2023-04-26 $42.30 $42.44 $42.15 $42.24 $42.24 56,281
2023-04-25 $42.20 $42.20 $41.85 $42.02 $42.02 242,509
2023-04-24 $42.72 $42.83 $42.45 $42.76 $42.76 345,311
2023-04-21 $43.03 $43.21 $42.73 $43.06 $43.06 235,481
2023-04-20 $43.16 $43.68 $43.16 $43.38 $43.38 248,839
2023-04-19 $42.85 $43.24 $42.65 $43.09 $43.09 156,836
2023-04-18 $43.19 $43.46 $43.08 $43.34 $43.34 226,186
2023-04-17 $43.03 $43.06 $42.55 $42.83 $42.83 512,853
2023-04-14 $43.35 $43.56 $42.92 $43.34 $43.34 709,751
2023-04-13 $43.09 $43.71 $43.09 $43.65 $43.65 226,416
2023-04-12 $42.39 $42.43 $41.83 $41.93 $41.93 140,425
2023-04-11 $42.34 $42.53 $42.21 $42.23 $42.23 92,636
2023-04-10 $41.84 $42.01 $41.62 $41.89 $41.89 61,798
2023-04-06 $42.07 $42.64 $41.96 $42.48 $42.48 171,796
2023-04-05 $42.84 $42.98 $42.38 $42.52 $42.52 160,349
2023-04-04 $43.09 $43.46 $42.88 $43.33 $43.33 335,037
2023-04-03 $42.42 $42.80 $42.34 $42.73 $42.73 100,322
2023-03-31 $42.60 $42.70 $41.97 $42.22 $42.22 89,028
2023-03-30 $42.75 $42.75 $42.42 $42.70 $42.70 153,929
2023-03-29 $41.96 $42.17 $41.70 $41.84 $41.84 130,600
2023-03-28 $41.63 $42.06 $41.61 $42.00 $42.00 111,269
2023-03-27 $40.70 $40.90 $40.49 $40.81 $40.81 131,048
2023-03-24 $40.79 $40.95 $40.58 $40.95 $40.95 130,738
2023-03-23 $40.97 $41.43 $40.78 $40.92 $40.92 172,885
2023-03-22 $39.91 $40.72 $39.78 $40.20 $40.20 68,152
2023-03-21 $39.47 $39.47 $39.03 $39.29 $39.29 100,651
2023-03-20 $39.28 $39.28 $38.98 $39.15 $39.15 96,263
2023-03-17 $39.26 $39.37 $38.94 $39.19 $39.19 146,103
2023-03-16 $38.74 $39.43 $38.59 $39.38 $39.38 263,352
2023-03-15 $38.93 $39.15 $38.71 $39.05 $39.05 215,322
2023-03-14 $40.42 $40.46 $40.10 $40.36 $40.36 175,441
2023-03-13 $40.24 $40.67 $40.09 $40.42 $40.42 185,126
2023-03-10 $40.72 $41.04 $40.33 $40.55 $40.55 212,304
2023-03-09 $40.48 $40.57 $39.95 $39.98 $39.98 429,931
2023-03-08 $40.62 $40.97 $40.47 $40.49 $40.49 897,892
2023-03-07 $41.36 $41.36 $40.59 $40.66 $40.66 243,345
2023-03-06 $41.96 $42.15 $41.82 $41.90 $41.90 83,936
2023-03-03 $41.94 $42.23 $41.70 $42.18 $42.18 154,182
2023-03-02 $41.32 $41.93 $41.27 $41.82 $41.82 203,530
2023-03-01 $42.27 $42.37 $41.95 $42.27 $42.27 205,048
2023-02-28 $41.11 $41.36 $40.92 $40.98 $40.98 148,970
2023-02-27 $41.06 $41.06 $40.77 $40.90 $40.90 74,648
2023-02-24 $40.81 $40.90 $40.51 $40.72 $40.72 151,229
2023-02-23 $42.10 $42.10 $41.52 $41.87 $41.87 103,622
2023-02-22 $41.47 $41.61 $41.21 $41.35 $41.35 69,362
2023-02-21 $41.63 $41.78 $41.40 $41.56 $41.56 220,902
2023-02-17 $42.59 $42.81 $42.26 $42.72 $42.72 81,352
2023-02-16 $42.61 $43.27 $42.51 $42.99 $42.99 149,061
2023-02-15 $42.90 $43.29 $42.78 $43.29 $43.29 166,747
2023-02-14 $43.52 $44.00 $43.29 $43.88 $43.88 507,114
2023-02-13 $43.51 $43.86 $43.39 $43.77 $43.77 75,042
2023-02-10 $43.33 $43.33 $42.93 $43.16 $43.16 88,613
2023-02-09 $44.67 $44.77 $43.57 $43.78 $43.78 208,390
2023-02-08 $44.14 $44.30 $43.85 $44.11 $44.11 295,513
2023-02-07 $44.34 $44.88 $44.06 $44.63 $44.63 132,151
2023-02-06 $44.38 $44.69 $44.10 $44.41 $44.41 191,548
2023-02-03 $45.40 $45.87 $45.06 $45.15 $45.15 154,714
2023-02-02 $46.77 $46.90 $46.17 $46.56 $46.56 370,385
2023-02-01 $45.41 $46.55 $45.31 $46.32 $46.32 174,507
2023-01-31 $44.97 $45.21 $44.70 $45.17 $45.17 116,640
2023-01-30 $45.33 $45.51 $45.02 $45.11 $45.11 215,310
2023-01-27 $46.19 $46.39 $45.84 $46.10 $46.10 515,899
2023-01-26 $46.40 $46.54 $46.12 $46.50 $46.50 234,375
2023-01-25 $45.72 $46.39 $45.62 $46.34 $46.34 215,590
2023-01-24 $45.74 $46.33 $45.73 $46.30 $46.30 214,022
2023-01-23 $45.92 $46.32 $45.92 $46.21 $46.21 86,550
2023-01-20 $45.43 $46.22 $45.39 $46.17 $46.17 309,902
2023-01-19 $45.45 $45.60 $45.22 $45.53 $45.53 335,229
2023-01-18 $46.67 $46.75 $45.46 $45.71 $45.71 185,529
2023-01-17 $45.73 $46.10 $45.56 $45.83 $45.83 499,084
2023-01-13 $47.05 $47.74 $47.05 $47.67 $47.67 211,038
2023-01-12 $47.19 $47.51 $46.47 $47.34 $47.34 369,677
2023-01-11 $46.19 $46.41 $45.83 $46.33 $46.33 215,744
2023-01-10 $45.52 $46.04 $45.35 $45.90 $45.90 219,850
2023-01-09 $46.16 $46.26 $45.70 $45.74 $45.74 539,701
2023-01-06 $44.20 $45.24 $44.05 $45.20 $45.20 291,628
2023-01-05 $43.79 $44.38 $43.62 $44.15 $44.15 262,108
2023-01-04 $44.32 $45.42 $44.17 $45.37 $45.37 335,821
2023-01-03 $43.64 $44.01 $43.40 $43.74 $43.74 295,946
2022-12-30 $43.00 $43.34 $41.97 $42.41 $42.41 388,864
2022-12-29 $43.18 $43.67 $43.14 $43.63 $43.63 189,785
2022-12-28 $43.21 $43.33 $42.76 $42.82 $42.82 130,914
2022-12-27 $43.11 $44.01 $43.11 $43.83 $43.83 157,750
2022-12-23 $43.20 $43.41 $43.01 $43.34 $43.34 62,969
2022-12-22 $42.88 $42.90 $42.16 $42.67 $42.67 124,490
2022-12-21 $42.61 $43.23 $42.61 $43.17 $43.17 168,239
2022-12-20 $42.18 $42.36 $41.95 $42.12 $42.12 162,892
2022-12-19 $42.72 $42.78 $42.11 $42.23 $42.23 250,813
2022-12-16 $41.03 $41.13 $40.69 $40.92 $40.92 277,603
2022-12-15 $41.38 $41.68 $40.89 $41.02 $41.02 347,214
2022-12-14 $43.00 $43.43 $42.52 $43.12 $43.12 154,142
2022-12-13 $43.16 $43.51 $42.79 $43.02 $43.02 305,423
2022-12-12 $42.93 $42.95 $42.51 $42.80 $42.16 507,083
2022-12-09 $43.71 $43.71 $43.08 $43.12 $43.12 239,571
2022-12-08 $43.97 $44.03 $43.67 $43.91 $43.91 314,357
2022-12-07 $44.02 $44.27 $43.66 $43.95 $43.95 160,148
2022-12-06 $43.77 $43.91 $43.29 $43.45 $43.45 66,060
2022-12-05 $43.87 $43.99 $42.74 $43.03 $43.03 506,553
2022-12-02 $42.64 $43.19 $42.57 $43.03 $43.03 322,288
2022-12-01 $42.58 $42.61 $42.02 $42.37 $42.37 614,242
2022-11-30 $45.55 $45.62 $44.39 $44.45 $44.45 1,184,802
2022-11-29 $43.98 $44.36 $43.90 $44.15 $44.15 199,720
2022-11-28 $44.10 $44.39 $43.78 $43.78 $43.78 121,633
2022-11-25 $44.18 $44.26 $44.11 $44.21 $44.21 34,520
2022-11-23 $44.20 $44.74 $44.17 $44.74 $44.74 72,620
2022-11-22 $43.29 $43.61 $43.22 $43.60 $43.60 88,660
2022-11-21 $42.96 $43.05 $42.65 $43.02 $43.02 136,114
2022-11-18 $43.41 $43.52 $43.17 $43.45 $43.45 109,846
2022-11-17 $42.59 $43.55 $42.54 $43.53 $43.53 143,356
2022-11-16 $43.45 $43.56 $43.21 $43.32 $43.32 112,935
2022-11-15 $43.58 $43.66 $42.73 $43.33 $43.33 156,501
2022-11-14 $43.17 $43.70 $43.17 $43.29 $43.29 172,783
2022-11-11 $43.52 $44.00 $43.17 $43.85 $43.85 291,650
2022-11-10 $42.54 $43.29 $42.47 $43.26 $43.26 279,336
2022-11-09 $40.87 $41.35 $40.61 $40.73 $40.73 111,149
2022-11-08 $40.58 $41.57 $40.43 $41.36 $41.36 180,394
2022-11-07 $40.98 $41.21 $40.78 $40.99 $40.99 162,242
2022-11-04 $39.40 $40.76 $39.33 $40.73 $40.73 329,318
2022-11-03 $37.18 $37.70 $37.04 $37.55 $37.55 1,181,487
2022-11-02 $38.81 $39.23 $38.05 $38.10 $38.10 212,632
2022-11-01 $39.09 $39.09 $38.17 $38.38 $38.38 194,698
2022-10-31 $37.84 $38.03 $37.72 $37.99 $37.99 124,937
2022-10-28 $38.37 $38.51 $38.18 $38.50 $38.50 136,597
2022-10-27 $38.67 $39.16 $38.53 $38.71 $38.71 177,880
2022-10-26 $38.24 $38.95 $38.24 $38.79 $38.79 234,791
2022-10-25 $36.67 $37.29 $36.67 $37.19 $37.19 99,265
2022-10-24 $36.27 $36.38 $35.93 $36.32 $36.32 116,520
2022-10-21 $36.81 $38.01 $36.70 $38.00 $38.00 101,878
2022-10-20 $36.77 $37.52 $36.70 $36.82 $36.82 120,831
2022-10-19 $37.26 $37.46 $37.00 $37.21 $37.21 170,397
2022-10-18 $38.31 $38.31 $37.52 $37.78 $37.78 113,043
2022-10-17 $37.66 $38.30 $37.66 $37.98 $37.98 231,278
2022-10-14 $37.04 $37.11 $35.91 $35.97 $35.97 123,415
2022-10-13 $35.91 $37.33 $35.63 $37.11 $37.11 165,829
2022-10-12 $36.75 $36.84 $36.53 $36.68 $36.68 368,089
2022-10-11 $37.22 $37.89 $36.94 $37.03 $37.03 208,550
2022-10-10 $37.51 $37.62 $37.09 $37.32 $37.32 88,146
2022-10-07 $37.64 $37.83 $37.31 $37.44 $37.44 302,009
2022-10-06 $38.35 $38.49 $37.88 $37.90 $37.90 126,879
2022-10-05 $38.04 $38.38 $37.68 $38.15 $38.15 239,224
2022-10-04 $38.43 $39.03 $38.35 $38.81 $38.81 238,701
2022-10-03 $36.83 $37.28 $36.65 $37.07 $37.07 193,682
2022-09-30 $36.60 $36.84 $36.04 $36.04 $36.04 136,782
2022-09-29 $36.71 $36.71 $35.98 $36.47 $36.47 181,549
2022-09-28 $36.86 $37.54 $36.67 $37.40 $37.40 310,159
2022-09-27 $37.15 $37.27 $36.36 $36.56 $36.56 125,940
2022-09-26 $36.19 $36.68 $35.90 $36.06 $36.06 117,595
2022-09-23 $36.69 $36.83 $36.29 $36.59 $36.59 192,912
2022-09-22 $38.26 $38.53 $38.04 $38.27 $38.27 121,367
2022-09-21 $38.64 $39.03 $38.03 $38.19 $38.19 217,756
2022-09-20 $38.46 $38.64 $38.23 $38.54 $38.54 146,891
2022-09-19 $38.07 $38.67 $38.00 $38.65 $38.65 86,896
2022-09-16 $38.54 $39.00 $38.24 $38.58 $38.58 287,803
2022-09-15 $39.77 $40.20 $39.32 $39.47 $39.47 345,914
2022-09-14 $39.90 $40.11 $39.69 $39.97 $39.97 173,812
2022-09-13 $40.23 $40.67 $39.75 $39.78 $39.78 136,702
2022-09-12 $41.79 $42.06 $41.60 $41.92 $41.92 106,456
2022-09-09 $40.91 $41.08 $40.78 $41.00 $41.00 115,615
2022-09-08 $39.55 $39.80 $39.31 $39.68 $39.68 127,384
2022-09-07 $39.42 $40.12 $39.28 $40.08 $40.08 131,116
2022-09-06 $40.55 $40.58 $39.93 $40.00 $40.00 173,816
2022-09-02 $40.19 $40.43 $39.57 $39.62 $39.62 133,221
2022-09-01 $39.68 $39.74 $39.26 $39.68 $39.68 168,056
2022-08-31 $40.79 $40.80 $39.75 $39.84 $39.84 389,813
2022-08-30 $42.17 $42.26 $40.89 $41.15 $41.15 186,843
2022-08-29 $42.48 $42.76 $42.41 $42.49 $42.49 133,239
2022-08-26 $43.80 $43.91 $42.56 $42.60 $42.60 175,903
2022-08-25 $42.79 $43.68 $42.77 $43.62 $43.62 162,812
2022-08-24 $41.93 $42.34 $41.91 $42.18 $42.18 125,353
2022-08-23 $41.65 $42.43 $41.65 $42.15 $42.15 126,620
2022-08-22 $41.86 $41.94 $41.68 $41.90 $41.90 222,170
2022-08-19 $42.42 $42.51 $41.71 $41.94 $41.94 438,419
2022-08-18 $43.79 $43.89 $43.17 $43.46 $43.46 170,867
2022-08-17 $44.26 $44.58 $44.05 $44.30 $44.30 158,995
2022-08-16 $45.17 $45.63 $45.17 $45.46 $45.46 91,117
2022-08-15 $44.83 $45.06 $44.71 $44.91 $44.91 601,071
2022-08-12 $45.25 $45.97 $45.16 $45.95 $45.95 235,317
2022-08-11 $45.42 $45.86 $45.05 $45.08 $45.08 173,830
2022-08-10 $44.30 $44.79 $44.18 $44.68 $44.68 166,686
2022-08-09 $43.64 $43.64 $43.11 $43.33 $43.33 184,767
2022-08-08 $43.36 $43.71 $43.36 $43.51 $43.51 200,038
2022-08-05 $41.79 $42.49 $41.75 $42.44 $42.44 105,905
2022-08-04 $41.87 $42.25 $41.73 $42.15 $42.15 189,356
2022-08-03 $41.50 $41.96 $41.26 $41.90 $41.90 241,623
2022-08-02 $41.54 $41.75 $40.98 $40.99 $40.99 231,066
2022-08-01 $42.27 $42.70 $41.98 $42.31 $42.31 241,353
2022-07-29 $42.14 $42.50 $41.92 $42.45 $42.45 289,343
2022-07-28 $42.78 $42.94 $42.39 $42.87 $42.87 145,760
2022-07-27 $41.75 $42.54 $41.51 $42.47 $42.47 168,750
2022-07-26 $41.64 $41.85 $41.38 $41.51 $41.51 76,557
2022-07-25 $41.84 $41.94 $41.43 $41.64 $41.64 129,060
2022-07-22 $42.02 $42.27 $41.46 $41.68 $41.68 117,159
2022-07-21 $41.10 $41.59 $40.96 $41.55 $41.55 146,745
2022-07-20 $40.68 $40.95 $40.47 $40.66 $40.66 146,179
2022-07-19 $40.90 $41.08 $40.82 $40.89 $40.89 199,850
2022-07-18 $40.60 $40.88 $40.11 $40.25 $40.25 229,377
2022-07-15 $39.59 $40.04 $39.23 $39.96 $39.96 205,581
2022-07-14 $39.32 $39.37 $38.50 $39.32 $39.32 239,085
2022-07-13 $40.30 $41.02 $39.95 $40.75 $40.75 212,854
2022-07-12 $41.16 $41.63 $40.97 $41.20 $41.20 192,228
2022-07-11 $41.49 $41.63 $41.15 $41.33 $41.33 241,628
2022-07-08 $42.45 $42.77 $42.16 $42.44 $42.44 236,267
2022-07-07 $42.28 $42.95 $42.28 $42.91 $42.91 365,415
2022-07-06 $41.38 $41.57 $40.98 $41.44 $41.44 213,921
2022-07-05 $41.52 $41.94 $41.10 $41.94 $41.94 204,120
2022-07-01 $41.83 $42.39 $41.50 $42.37 $42.37 324,581
2022-06-30 $42.02 $42.72 $41.76 $42.49 $42.49 495,294
2022-06-29 $43.41 $43.44 $42.81 $43.05 $43.05 172,384
2022-06-28 $43.99 $44.13 $43.20 $43.21 $43.21 250,091
2022-06-27 $44.93 $44.93 $44.44 $44.53 $44.53 124,888
2022-06-24 $43.29 $44.24 $43.19 $44.23 $44.23 234,375
2022-06-23 $42.53 $42.83 $42.01 $42.54 $42.54 363,546
2022-06-22 $42.49 $43.11 $42.39 $42.71 $42.71 245,770
2022-06-21 $43.82 $44.01 $43.29 $43.33 $43.33 165,059
2022-06-17 $42.80 $43.02 $42.23 $42.26 $42.26 418,714
2022-06-16 $42.39 $42.56 $41.64 $42.24 $42.24 595,077
2022-06-15 $42.88 $44.26 $42.69 $43.78 $43.78 493,873
2022-06-14 $42.05 $42.22 $41.63 $41.88 $41.88 289,399
2022-06-13 $42.43 $42.73 $41.97 $42.12 $42.12 307,289
2022-06-10 $43.91 $44.11 $43.41 $43.69 $43.69 331,423
2022-06-09 $45.79 $45.91 $44.55 $44.56 $44.56 351,383
2022-06-08 $47.33 $47.67 $47.15 $47.40 $46.36 176,473
2022-06-07 $47.03 $47.37 $47.01 $47.27 $46.23 195,182
2022-06-06 $48.35 $48.48 $47.53 $47.68 $46.64 103,807
2022-06-03 $48.25 $48.35 $47.71 $47.82 $46.77 189,313
2022-06-02 $47.79 $48.63 $47.75 $48.63 $47.56 243,455
2022-06-01 $48.55 $48.70 $47.31 $47.58 $46.54 302,761
2022-05-31 $49.08 $49.20 $48.33 $48.37 $47.31 295,566
2022-05-27 $47.74 $47.95 $47.61 $47.89 $46.84 166,631
2022-05-26 $45.89 $47.02 $45.89 $46.95 $45.92 163,357
2022-05-25 $45.33 $45.72 $45.06 $45.60 $44.60 218,845
2022-05-24 $46.28 $46.56 $45.88 $46.46 $45.44 279,855
2022-05-23 $46.85 $47.16 $46.61 $46.89 $45.86 463,283
2022-05-20 $46.23 $46.29 $45.05 $45.64 $44.64 314,902
2022-05-19 $45.24 $46.29 $45.24 $45.99 $44.98 329,914
2022-05-18 $46.20 $46.36 $44.86 $45.02 $44.03 338,593
2022-05-17 $46.49 $46.58 $46.05 $46.48 $45.46 265,756
2022-05-16 $45.13 $45.89 $45.13 $45.77 $44.77 358,871
2022-05-13 $44.26 $45.48 $44.18 $45.38 $44.39 534,451
2022-05-12 $43.49 $44.69 $43.34 $44.15 $43.18 487,521
2022-05-11 $44.46 $45.09 $43.97 $44.00 $43.04 411,178
2022-05-10 $44.67 $44.78 $43.41 $43.88 $42.92 355,594
2022-05-09 $43.56 $44.24 $43.29 $43.37 $42.42 330,983
2022-05-06 $44.80 $45.20 $44.34 $44.83 $43.85 666,272
2022-05-05 $47.60 $47.67 $45.25 $45.97 $44.96 485,466
2022-05-04 $47.25 $48.96 $46.89 $48.91 $47.84 579,212
2022-05-03 $47.52 $48.00 $47.45 $47.82 $46.77 378,216
2022-05-02 $47.37 $47.37 $46.35 $46.83 $45.80 612,721
2022-04-29 $48.77 $48.99 $47.90 $47.94 $46.89 331,251
2022-04-28 $47.84 $48.04 $47.14 $47.80 $46.75 983,389
2022-04-27 $46.82 $47.61 $46.66 $47.44 $46.40 425,689
2022-04-26 $48.33 $48.53 $47.11 $47.11 $46.08 732,283
2022-04-25 $47.59 $48.00 $47.18 $47.92 $46.87 557,788
2022-04-22 $49.25 $49.41 $48.64 $48.74 $47.67 799,623
2022-04-21 $51.05 $51.08 $49.48 $49.73 $48.64 560,440
2022-04-20 $51.66 $51.68 $50.95 $51.34 $50.22 375,702
2022-04-19 $52.71 $52.76 $51.56 $51.91 $50.77 452,727
2022-04-18 $52.51 $53.13 $52.32 $52.82 $51.66 232,041
2022-04-14 $53.11 $53.11 $52.44 $52.69 $51.54 526,858
2022-04-13 $53.82 $53.99 $53.57 $53.79 $52.61 1,216,075
2022-04-12 $55.10 $55.18 $54.25 $54.38 $53.19 499,480
2022-04-11 $55.25 $55.29 $54.78 $54.86 $53.66 427,538
2022-04-08 $54.61 $55.17 $54.55 $54.90 $53.70 432,192
2022-04-07 $54.32 $54.70 $53.95 $54.39 $53.20 1,100,792
2022-04-06 $54.88 $54.96 $54.16 $54.66 $53.46 311,590
2022-04-05 $55.63 $55.65 $54.55 $54.65 $53.45 653,501
2022-04-04 $56.50 $56.54 $55.86 $56.16 $54.93 531,621
2022-04-01 $56.01 $56.50 $55.73 $56.48 $55.24 558,836
2022-03-31 $55.75 $56.12 $55.51 $55.53 $54.31 652,412
2022-03-30 $56.01 $56.60 $56.00 $56.25 $55.02 346,481
2022-03-29 $55.58 $55.82 $55.20 $55.77 $54.55 250,753
2022-03-28 $54.73 $55.06 $54.47 $55.05 $53.84 255,143
2022-03-25 $55.00 $55.38 $54.80 $55.28 $54.07 226,033
2022-03-24 $55.50 $55.91 $55.35 $55.89 $54.67 493,926
2022-03-23 $54.87 $55.27 $54.81 $54.99 $53.79 318,926
2022-03-22 $55.06 $55.22 $54.80 $55.06 $53.85 520,794
2022-03-21 $54.50 $54.80 $54.14 $54.52 $53.33 473,416
2022-03-18 $54.03 $54.72 $53.79 $54.62 $53.42 667,909
2022-03-17 $54.23 $54.75 $53.97 $54.68 $53.48 368,379
2022-03-16 $53.15 $55.34 $52.99 $55.32 $54.11 838,443
2022-03-15 $50.30 $51.50 $50.08 $51.37 $50.24 437,469
2022-03-14 $51.59 $51.85 $50.53 $50.87 $49.76 578,547
2022-03-11 $52.98 $53.29 $52.24 $52.39 $51.24 304,460
2022-03-10 $52.67 $53.01 $52.40 $52.91 $51.75 432,796
2022-03-09 $51.46 $52.45 $51.39 $52.24 $51.10 1,002,559
2022-03-08 $50.95 $51.56 $50.48 $50.70 $49.59 1,234,244
2022-03-07 $51.31 $51.39 $50.16 $50.44 $49.34 1,006,029
2022-03-04 $51.44 $52.45 $51.26 $52.09 $50.95 636,534
2022-03-03 $54.03 $54.35 $53.41 $53.95 $52.77 615,966
2022-03-02 $53.28 $53.83 $52.86 $53.73 $52.55 502,840
2022-03-01 $52.98 $53.25 $52.19 $52.73 $51.58 521,889
2022-02-28 $51.83 $52.76 $51.52 $52.66 $51.51 501,651
2022-02-25 $51.26 $52.24 $50.84 $52.19 $51.05 695,587
2022-02-24 $50.51 $51.44 $50.09 $51.35 $50.23 1,411,506
2022-02-23 $51.88 $52.09 $51.62 $51.72 $50.59 461,485
2022-02-22 $51.52 $51.93 $51.30 $51.47 $50.34 574,190
2022-02-18 $52.45 $52.73 $52.08 $52.27 $51.13 660,148
2022-02-17 $52.88 $53.19 $52.55 $52.79 $51.63 381,746
2022-02-16 $52.20 $53.59 $52.15 $53.39 $52.22 333,006
2022-02-15 $51.52 $52.10 $51.27 $52.01 $50.87 626,644
2022-02-14 $51.70 $51.82 $51.30 $51.70 $50.57 306,034
2022-02-11 $51.67 $52.18 $51.13 $51.18 $50.06 501,373
2022-02-10 $51.34 $52.51 $51.10 $51.26 $50.14 473,637
2022-02-09 $51.10 $51.69 $50.98 $51.61 $50.48 644,780
2022-02-08 $50.37 $51.21 $50.37 $51.19 $50.07 328,088
2022-02-07 $49.68 $50.25 $49.55 $49.79 $48.70 287,646
2022-02-04 $49.79 $50.22 $49.50 $49.91 $48.82 196,173
2022-02-03 $49.98 $50.46 $49.90 $50.26 $49.16 326,447
2022-02-02 $50.33 $50.52 $49.90 $50.07 $48.97 442,552
2022-02-01 $50.65 $50.79 $50.20 $50.74 $49.63 236,922
2022-01-31 $49.31 $50.80 $49.24 $50.73 $49.62 478,757
2022-01-28 $48.06 $48.30 $47.56 $48.26 $47.20 240,800
2022-01-27 $48.42 $48.66 $47.76 $47.94 $46.89 621,972
2022-01-26 $49.47 $49.58 $47.86 $48.07 $47.02 417,808
2022-01-25 $48.30 $49.24 $48.11 $48.79 $47.72 390,046
2022-01-24 $48.56 $48.67 $47.45 $48.62 $47.56 371,795
2022-01-21 $50.34 $50.60 $49.88 $49.99 $48.90 340,929
2022-01-20 $50.55 $51.07 $49.83 $49.88 $48.79 329,406
2022-01-19 $49.12 $49.74 $49.04 $49.56 $48.47 502,409
2022-01-18 $48.67 $48.79 $47.94 $48.16 $47.11 383,316
2022-01-14 $49.56 $49.75 $49.23 $49.54 $48.45 148,767
2022-01-13 $50.11 $50.39 $49.16 $49.24 $48.16 392,442
2022-01-12 $49.98 $50.89 $49.83 $50.85 $49.74 262,539
2022-01-11 $48.00 $49.00 $47.97 $48.95 $47.88 147,032
2022-01-10 $47.38 $47.78 $47.13 $47.73 $46.68 160,368
2022-01-07 $47.46 $47.56 $46.92 $47.31 $46.27 219,247
2022-01-06 $47.20 $47.50 $46.97 $47.18 $46.15 171,156
2022-01-05 $47.60 $47.93 $46.81 $46.86 $45.83 315,001
2022-01-04 $46.92 $47.21 $46.72 $46.84 $45.81 205,383
2022-01-03 $46.94 $47.17 $46.76 $47.08 $46.05 202,718
2021-12-31 $46.31 $46.66 $46.15 $46.40 $45.38 216,792
2021-12-30 $46.45 $47.04 $46.40 $47.00 $45.97 156,484
2021-12-29 $46.27 $46.40 $46.09 $46.29 $45.28 162,929
2021-12-28 $46.26 $46.54 $46.07 $46.17 $45.16 72,842
2021-12-27 $46.65 $47.39 $46.60 $47.13 $46.10 170,996
2021-12-23 $46.31 $46.81 $46.05 $46.61 $45.59 122,439
2021-12-22 $45.55 $46.49 $45.51 $46.41 $45.39 165,627
2021-12-21 $45.41 $45.71 $45.11 $45.63 $44.63 221,590
2021-12-20 $45.14 $45.18 $44.71 $45.15 $44.16 162,409
2021-12-17 $45.76 $45.97 $45.33 $45.46 $44.46 218,275
2021-12-16 $45.63 $45.84 $45.25 $45.67 $44.67 186,646
2021-12-15 $44.75 $45.20 $44.05 $45.14 $44.15 373,349
2021-12-14 $44.60 $44.91 $44.22 $44.59 $43.61 201,947
2021-12-13 $44.68 $44.84 $44.22 $44.32 $43.35 275,268
2021-12-10 $45.61 $45.77 $45.24 $45.45 $44.00 115,533
2021-12-09 $46.07 $46.30 $45.95 $46.01 $44.54 236,553
2021-12-08 $46.68 $47.40 $46.68 $47.20 $45.69 361,044
2021-12-07 $46.37 $47.08 $46.37 $46.94 $45.44 298,130
2021-12-06 $46.19 $46.51 $45.98 $46.24 $44.77 198,620
2021-12-03 $46.40 $46.51 $45.28 $45.76 $44.30 293,540
2021-12-02 $46.20 $46.61 $45.43 $45.70 $44.24 473,006
2021-12-01 $46.49 $46.76 $44.63 $44.71 $43.28 641,167
2021-11-30 $44.96 $45.35 $44.07 $44.89 $43.46 823,598
2021-11-29 $43.98 $44.04 $43.51 $43.69 $42.30 1,246,291
2021-11-26 $42.69 $42.72 $42.02 $42.43 $41.08 273,704
2021-11-24 $44.91 $45.29 $44.63 $45.20 $43.76 210,538
2021-11-23 $45.92 $46.08 $45.67 $45.96 $44.49 283,352
2021-11-22 $46.27 $46.46 $45.84 $45.84 $44.38 385,334
2021-11-19 $46.59 $46.62 $46.16 $46.29 $44.81 255,802
2021-11-18 $47.24 $47.48 $46.91 $47.17 $45.67 267,438
2021-11-17 $47.99 $48.02 $47.45 $47.69 $46.17 266,608
2021-11-16 $48.30 $48.43 $47.67 $47.79 $46.27 402,322
2021-11-15 $48.31 $48.52 $48.15 $48.42 $46.88 193,497
2021-11-12 $47.81 $48.05 $47.60 $47.75 $46.23 107,385
2021-11-11 $48.23 $48.47 $48.10 $48.18 $46.64 251,960
2021-11-10 $47.71 $47.90 $46.88 $46.97 $45.47 569,111
2021-11-09 $48.46 $48.46 $47.75 $48.13 $46.59 117,310
2021-11-08 $48.41 $48.75 $48.34 $48.66 $47.11 104,585
2021-11-05 $48.32 $48.52 $47.83 $48.41 $46.87 269,731
2021-11-04 $48.52 $48.67 $47.77 $48.07 $46.54 260,863
2021-11-03 $47.17 $48.13 $46.91 $48.05 $46.52 240,722
2021-11-02 $47.04 $47.06 $46.70 $46.86 $45.37 246,532
2021-11-01 $46.89 $47.22 $46.87 $47.06 $45.56 226,057
2021-10-29 $47.04 $47.18 $46.73 $47.03 $45.53 307,491
2021-10-28 $47.78 $48.02 $47.63 $47.96 $46.43 638,847
2021-10-27 $48.41 $48.51 $48.00 $48.09 $46.56 161,559
2021-10-26 $49.36 $49.38 $48.60 $48.82 $47.26 176,399
2021-10-25 $49.07 $49.34 $49.00 $49.16 $47.59 237,381
2021-10-22 $49.14 $49.43 $48.59 $48.71 $47.16 615,308
2021-10-21 $49.38 $49.44 $48.75 $48.91 $47.35 750,788
2021-10-20 $50.40 $50.77 $50.15 $50.66 $49.04 204,252
2021-10-19 $49.85 $50.19 $49.63 $50.10 $48.50 312,483
2021-10-18 $49.23 $49.57 $49.18 $49.25 $47.68 189,357
2021-10-15 $49.21 $49.99 $49.10 $49.94 $48.35 1,217,486
2021-10-14 $49.10 $49.34 $48.86 $49.08 $47.51 496,468
2021-10-13 $48.68 $49.06 $48.39 $48.98 $47.42 343,250
2021-10-12 $48.28 $48.54 $48.13 $48.26 $46.72 191,996
2021-10-11 $48.06 $48.42 $47.76 $47.79 $46.27 118,859
2021-10-08 $48.28 $48.35 $47.94 $48.22 $46.68 134,514
2021-10-07 $47.45 $48.17 $47.45 $47.88 $46.35 197,174
2021-10-06 $46.63 $47.47 $46.49 $47.41 $45.90 174,072
2021-10-05 $46.90 $47.30 $46.73 $47.17 $45.67 156,726
2021-10-04 $46.99 $47.00 $46.51 $46.79 $45.30 250,755
2021-10-01 $47.10 $47.34 $46.84 $47.16 $45.66 282,761
2021-09-30 $46.96 $47.54 $46.71 $47.03 $45.53 294,026
2021-09-29 $46.59 $46.63 $46.17 $46.33 $44.85 416,304
2021-09-28 $46.37 $46.42 $45.93 $46.22 $44.75 229,399
2021-09-27 $46.21 $46.97 $45.91 $46.76 $45.27 270,593
2021-09-24 $46.36 $46.65 $46.16 $46.43 $44.95 315,441
2021-09-23 $47.49 $47.94 $47.40 $47.47 $45.96 252,579
2021-09-22 $46.81 $47.56 $46.57 $46.72 $45.23 305,100
2021-09-21 $45.80 $46.24 $45.57 $46.22 $44.75 212,118
2021-09-20 $45.35 $45.48 $44.55 $45.20 $43.76 273,904
2021-09-17 $46.69 $46.84 $46.00 $46.15 $44.68 305,266
2021-09-16 $46.32 $46.67 $46.05 $46.62 $45.13 344,526
2021-09-15 $48.15 $48.25 $47.76 $48.17 $46.63 218,016
2021-09-14 $48.56 $48.56 $47.78 $48.00 $46.47 143,444
2021-09-13 $48.10 $48.56 $47.95 $48.30 $46.76 278,065
2021-09-10 $47.83 $47.92 $47.22 $47.32 $45.81 153,521
2021-09-09 $47.90 $47.95 $47.45 $47.65 $46.13 157,331
2021-09-08 $48.73 $48.87 $48.36 $48.70 $47.15 166,838
2021-09-07 $48.92 $49.14 $48.71 $48.88 $47.32 102,343
2021-09-03 $49.09 $49.42 $48.88 $49.20 $47.63 101,298
2021-09-02 $49.36 $49.36 $48.25 $48.33 $46.79 262,972
2021-09-01 $49.68 $49.92 $49.46 $49.59 $48.01 435,782
2021-08-31 $48.98 $49.54 $48.90 $49.42 $47.84 333,138
2021-08-30 $48.11 $48.26 $47.82 $47.89 $46.36 159,974
2021-08-27 $47.33 $48.41 $47.20 $48.28 $46.74 140,089
2021-08-26 $47.23 $47.26 $46.87 $47.01 $45.51 107,084
2021-08-25 $47.20 $47.20 $46.85 $46.96 $45.46 220,627
2021-08-24 $46.96 $47.34 $46.79 $47.19 $45.68 214,505
2021-08-23 $46.07 $46.52 $45.83 $46.42 $44.94 295,844
2021-08-20 $45.00 $45.30 $44.68 $45.05 $43.61 214,680
2021-08-19 $46.03 $46.19 $45.48 $45.75 $44.29 229,947
2021-08-18 $47.29 $47.79 $47.02 $47.10 $45.60 341,388
2021-08-17 $47.47 $47.71 $47.09 $47.36 $45.85 1,019,395
2021-08-16 $48.09 $48.47 $48.06 $48.43 $46.89 213,331
2021-08-13 $47.89 $48.58 $47.87 $48.45 $46.90 65,827
2021-08-12 $47.84 $48.18 $47.64 $48.09 $46.56 154,265
2021-08-11 $48.43 $48.84 $48.35 $48.69 $47.14 170,770
2021-08-10 $47.96 $48.19 $47.78 $47.80 $46.28 366,174
2021-08-09 $48.46 $48.46 $47.70 $47.83 $46.30 233,783
2021-08-06 $48.72 $48.72 $48.00 $48.19 $46.65 140,930
2021-08-05 $49.41 $49.65 $48.33 $48.64 $47.09 446,185
2021-08-04 $49.72 $49.95 $48.96 $49.06 $47.50 271,880
2021-08-03 $48.82 $49.51 $48.55 $49.44 $47.86 312,707
2021-08-02 $49.24 $49.31 $48.63 $48.76 $47.20 341,732
2021-07-30 $48.34 $48.84 $48.26 $48.41 $46.87 318,189
2021-07-29 $48.72 $48.95 $48.49 $48.62 $47.07 446,800
2021-07-28 $47.02 $47.64 $46.69 $47.58 $46.06 331,298
2021-07-27 $46.09 $46.71 $45.79 $46.60 $45.11 331,388
2021-07-26 $46.58 $46.90 $46.40 $46.62 $45.13 307,311
2021-07-23 $47.86 $47.86 $47.00 $47.15 $45.65 203,852
2021-07-22 $48.08 $48.08 $47.37 $47.70 $46.18 212,887
2021-07-21 $46.97 $47.79 $46.90 $47.68 $46.16 298,844
2021-07-20 $46.88 $47.19 $46.75 $47.03 $45.53 165,240
2021-07-19 $47.32 $47.36 $46.42 $46.78 $45.29 220,658
2021-07-16 $48.76 $48.76 $47.93 $47.99 $46.46 195,226
2021-07-15 $48.30 $48.49 $48.01 $48.29 $46.75 221,561
2021-07-14 $48.28 $48.86 $48.08 $48.67 $47.12 225,602
2021-07-13 $47.34 $47.64 $46.90 $46.96 $45.46 441,709
2021-07-12 $48.21 $48.75 $48.15 $48.68 $47.13 323,309
2021-07-09 $48.60 $48.96 $48.56 $48.87 $47.31 118,724
2021-07-08 $48.18 $48.33 $47.84 $48.00 $46.47 156,613
2021-07-07 $49.16 $49.30 $48.65 $49.00 $47.44 335,562
2021-07-06 $48.81 $48.84 $47.92 $48.33 $46.79 285,438
2021-07-02 $48.87 $49.23 $48.63 $49.10 $47.53 165,912
2021-07-01 $49.10 $49.14 $48.35 $48.63 $47.08 389,782
2021-06-30 $49.16 $49.25 $48.64 $48.86 $47.30 250,571
2021-06-29 $48.89 $49.24 $48.73 $49.17 $47.60 281,359
2021-06-28 $48.63 $48.81 $48.30 $48.45 $46.90 208,385
2021-06-25 $49.67 $49.77 $49.25 $49.60 $48.02 181,804
2021-06-24 $49.14 $49.36 $48.88 $49.23 $47.66 253,730
2021-06-23 $48.86 $49.20 $48.57 $48.61 $47.06 177,607
2021-06-22 $48.17 $48.50 $47.84 $48.30 $46.76 348,898
2021-06-21 $48.74 $49.26 $48.50 $49.16 $47.59 575,605
2021-06-18 $49.44 $49.44 $48.47 $48.61 $47.06 410,769
2021-06-17 $50.40 $50.62 $49.84 $50.02 $48.42 849,767
2021-06-16 $51.86 $52.48 $50.49 $50.76 $49.14 333,069
2021-06-15 $52.10 $52.11 $51.40 $51.68 $50.03 128,058
2021-06-14 $52.59 $52.80 $52.23 $52.35 $50.68 194,559
2021-06-11 $52.85 $52.85 $52.07 $52.29 $50.62 575,602
2021-06-10 $52.88 $53.50 $52.84 $53.38 $51.68 142,793
2021-06-09 $53.88 $54.10 $53.24 $53.29 $51.12 143,469
2021-06-08 $53.57 $53.69 $53.33 $53.58 $51.40 145,853
2021-06-07 $54.15 $54.15 $53.76 $54.10 $51.90 189,580
2021-06-04 $54.21 $54.81 $54.15 $54.70 $52.47 172,958
2021-06-03 $54.34 $54.35 $53.71 $53.92 $51.72 298,187
2021-06-02 $54.55 $55.43 $54.45 $55.37 $53.11 333,362
2021-06-01 $54.26 $54.57 $53.84 $54.36 $52.15 576,945
2021-05-28 $52.83 $53.26 $52.80 $53.09 $50.93 120,681
2021-05-27 $52.43 $52.67 $52.28 $52.50 $50.36 113,414
2021-05-26 $51.69 $52.38 $51.69 $52.25 $50.12 194,084
2021-05-25 $51.70 $51.96 $51.50 $51.66 $49.56 303,763
2021-05-24 $50.89 $51.26 $50.85 $51.06 $48.98 75,331
2021-05-21 $51.70 $51.91 $50.66 $50.91 $48.84 253,142
2021-05-20 $51.27 $51.62 $51.21 $51.45 $49.35 142,659
2021-05-19 $50.84 $51.46 $50.64 $51.07 $48.99 405,525
2021-05-18 $51.55 $51.98 $51.30 $51.65 $49.55 231,360
2021-05-17 $50.68 $51.41 $50.68 $51.41 $49.32 185,234
2021-05-14 $50.63 $50.99 $50.40 $50.83 $48.76 197,324
2021-05-13 $49.83 $50.19 $49.20 $49.66 $47.64 347,172
2021-05-12 $51.44 $51.66 $50.27 $50.35 $48.30 326,138
2021-05-11 $50.99 $51.85 $50.99 $51.67 $49.57 539,151
2021-05-10 $52.38 $52.38 $51.33 $51.48 $49.38 399,134
2021-05-07 $51.70 $52.27 $51.51 $52.18 $50.05 437,622
2021-05-06 $50.69 $51.13 $50.55 $51.12 $49.04 285,933
2021-05-05 $49.69 $50.13 $49.62 $49.96 $47.93 267,500
2021-05-04 $48.87 $49.15 $48.42 $49.00 $47.00 380,609
2021-05-03 $49.22 $49.69 $49.02 $49.52 $47.50 552,581
2021-04-30 $49.79 $49.91 $49.08 $49.33 $47.32 419,476
2021-04-29 $51.22 $51.22 $50.49 $51.09 $49.01 285,075
2021-04-28 $50.96 $51.72 $50.79 $51.53 $49.43 320,966
2021-04-27 $50.43 $50.64 $50.33 $50.39 $48.34 208,691
2021-04-26 $50.97 $51.05 $50.61 $50.75 $48.68 436,840
2021-04-23 $50.64 $51.09 $50.54 $50.98 $48.90 262,296
2021-04-22 $50.95 $50.95 $50.14 $50.38 $48.33 313,675
2021-04-21 $50.56 $51.59 $50.49 $51.48 $49.38 289,084
2021-04-20 $51.00 $51.10 $50.38 $50.51 $48.45 353,371
2021-04-19 $51.90 $52.08 $51.57 $51.86 $49.75 397,310
2021-04-16 $51.92 $52.29 $51.59 $52.15 $50.03 265,266
2021-04-15 $51.56 $52.36 $51.49 $52.18 $50.05 392,701
2021-04-14 $50.62 $51.09 $50.53 $50.72 $48.65 308,178
2021-04-13 $49.48 $50.44 $49.48 $50.15 $48.11 298,477
2021-04-12 $49.40 $49.52 $49.15 $49.38 $47.37 136,458
2021-04-09 $49.68 $49.87 $49.60 $49.73 $47.70 218,222
2021-04-08 $50.47 $50.47 $50.08 $50.16 $48.12 294,188
2021-04-07 $50.50 $50.50 $49.98 $50.27 $48.22 746,430
2021-04-06 $50.94 $51.44 $50.85 $51.37 $49.28 329,611
2021-04-05 $50.51 $51.07 $50.28 $50.81 $48.74 428,743
2021-04-01 $50.26 $50.61 $50.11 $50.31 $48.26 444,702
2021-03-31 $49.06 $49.52 $48.92 $49.38 $47.37 380,410
2021-03-30 $48.95 $49.10 $48.68 $48.92 $46.93 298,829
2021-03-29 $48.61 $49.45 $48.56 $49.22 $47.22 299,826
2021-03-26 $48.11 $49.28 $47.96 $49.27 $47.26 538,491
2021-03-25 $46.79 $47.15 $46.56 $47.00 $45.09 659,227
2021-03-24 $47.38 $47.54 $46.56 $46.64 $44.74 386,452
2021-03-23 $47.89 $48.05 $47.07 $47.17 $45.25 466,073
2021-03-22 $48.43 $48.91 $48.16 $48.62 $46.64 457,006
2021-03-19 $48.41 $49.00 $48.20 $48.80 $46.81 339,041
2021-03-18 $48.88 $49.28 $48.43 $48.56 $46.58 238,076
2021-03-17 $48.68 $50.21 $48.34 $49.91 $47.88 446,901
2021-03-16 $49.34 $49.46 $48.89 $49.11 $47.11 262,505
2021-03-15 $49.25 $49.35 $48.61 $49.33 $47.32 457,546
2021-03-12 $48.78 $49.28 $48.63 $48.91 $46.92 533,427
2021-03-11 $49.94 $50.73 $49.59 $50.44 $48.39 391,879
2021-03-10 $49.12 $49.30 $48.63 $49.27 $47.26 486,423
2021-03-09 $48.24 $48.82 $47.97 $48.31 $46.34 402,580
2021-03-08 $47.29 $47.75 $46.69 $47.07 $45.15 547,932
2021-03-05 $48.11 $48.11 $46.91 $47.97 $46.02 347,790
2021-03-04 $48.39 $48.83 $46.81 $47.25 $45.33 415,938
2021-03-03 $48.26 $48.58 $47.80 $48.03 $46.07 389,997
2021-03-02 $48.31 $48.85 $48.05 $48.56 $46.58 385,109
2021-03-01 $47.92 $48.45 $47.70 $48.02 $46.06 906,192
2021-02-26 $46.68 $46.70 $45.81 $46.25 $44.37 678,628
2021-02-25 $47.82 $48.23 $46.09 $46.41 $44.52 613,892
2021-02-24 $48.12 $48.95 $47.71 $48.91 $46.92 343,042
2021-02-23 $47.96 $48.93 $47.35 $48.73 $46.75 702,034
2021-02-22 $48.29 $49.13 $48.21 $48.45 $46.48 242,369
2021-02-19 $48.71 $49.28 $48.54 $48.86 $46.87 342,937
2021-02-18 $48.82 $48.91 $48.03 $48.86 $46.87 956,780
2021-02-17 $48.42 $48.93 $48.22 $48.79 $46.80 279,469
2021-02-16 $49.42 $49.42 $48.59 $48.81 $46.82 350,371
2021-02-12 $48.90 $49.55 $48.87 $49.39 $47.38 207,072
2021-02-11 $48.65 $48.85 $48.34 $48.66 $46.68 393,567
2021-02-10 $48.68 $48.70 $47.91 $48.10 $46.14 207,492
2021-02-09 $47.69 $48.17 $47.57 $48.12 $46.16 216,673
2021-02-08 $46.99 $47.41 $46.99 $47.26 $45.34 420,796
2021-02-05 $46.85 $47.55 $46.68 $47.50 $45.57 352,099
2021-02-04 $45.73 $46.18 $45.37 $46.14 $44.26 394,465
2021-02-03 $45.34 $45.61 $45.06 $45.38 $43.53 313,333
2021-02-02 $44.97 $45.20 $44.61 $45.14 $43.30 290,777
2021-02-01 $44.78 $45.06 $44.38 $44.87 $43.04 953,534
2021-01-29 $44.65 $44.74 $43.56 $43.93 $42.14 462,175
2021-01-28 $44.53 $45.26 $44.42 $44.94 $43.11 415,163
2021-01-27 $44.29 $44.63 $43.87 $43.87 $42.08 1,047,617
2021-01-26 $45.19 $45.33 $44.87 $45.14 $43.30 248,431
2021-01-25 $45.30 $45.45 $44.58 $45.12 $43.28 541,407
2021-01-22 $45.13 $45.45 $45.04 $45.24 $43.40 349,883
2021-01-21 $46.10 $46.31 $45.53 $46.02 $44.15 682,337
2021-01-20 $45.75 $45.99 $45.37 $45.92 $44.05 456,165
2021-01-19 $45.77 $45.95 $45.06 $45.11 $43.27 628,884
2021-01-15 $44.39 $44.40 $43.81 $43.93 $42.14 253,184
2021-01-14 $44.40 $44.98 $44.25 $44.49 $42.68 463,572
2021-01-13 $44.12 $44.44 $43.94 $44.08 $42.28 347,979
2021-01-12 $43.38 $44.09 $43.28 $44.02 $42.23 459,918
2021-01-11 $42.91 $43.30 $42.86 $43.00 $41.25 376,738
2021-01-08 $44.22 $44.40 $43.51 $44.37 $42.56 491,523
2021-01-07 $42.89 $43.11 $42.35 $42.74 $41.00 1,149,549
2021-01-06 $43.21 $43.94 $43.10 $43.23 $41.47 437,387
2021-01-05 $43.46 $44.02 $43.24 $43.76 $41.98 423,476
2021-01-04 $44.69 $44.90 $43.72 $44.04 $42.25 1,398,687
2020-12-31 $44.33 $44.33 $43.46 $43.84 $42.05 317,764
2020-12-30 $44.06 $44.80 $44.06 $44.48 $42.67 146,939
2020-12-29 $43.96 $44.22 $43.65 $44.02 $42.23 234,530
2020-12-28 $44.11 $44.12 $43.63 $43.74 $41.96 322,802
2020-12-24 $43.91 $43.99 $43.58 $43.88 $42.09 314,514
2020-12-23 $44.03 $44.29 $43.92 $44.23 $42.43 189,474
2020-12-22 $43.62 $43.82 $43.13 $43.26 $41.50 404,823
2020-12-21 $43.41 $44.42 $43.18 $44.00 $42.21 421,466
2020-12-18 $45.06 $45.40 $44.97 $45.16 $43.32 584,764
2020-12-17 $44.16 $44.66 $44.14 $44.63 $42.81 227,278
2020-12-16 $43.87 $44.09 $43.70 $43.94 $42.15 285,183
2020-12-15 $43.15 $43.77 $43.08 $43.75 $41.97 398,071
2020-12-14 $42.74 $42.78 $42.46 $42.51 $40.78 299,611
2020-12-11 $44.17 $44.17 $43.71 $43.89 $40.42 464,601
2020-12-10 $43.71 $44.28 $43.65 $44.15 $40.66 274,694
2020-12-09 $44.72 $44.82 $43.56 $44.10 $40.61 330,074
2020-12-08 $44.28 $44.47 $44.10 $44.38 $40.87 182,870
2020-12-07 $43.86 $44.33 $43.68 $44.09 $40.60 376,261
2020-12-04 $43.50 $43.92 $43.50 $43.90 $40.43 308,997
2020-12-03 $43.33 $43.81 $43.18 $43.55 $40.11 306,180
2020-12-02 $42.41 $43.27 $42.23 $42.96 $39.56 1,576,073
2020-12-01 $42.30 $42.82 $42.12 $42.54 $39.18 643,199
2020-11-30 $41.64 $41.78 $41.06 $41.09 $37.84 519,505
2020-11-27 $42.87 $43.13 $42.78 $42.90 $39.51 263,918
2020-11-25 $42.72 $43.35 $42.57 $43.32 $39.89 358,454
2020-11-24 $42.47 $43.24 $42.35 $43.09 $39.68 301,509
2020-11-23 $42.41 $42.56 $41.74 $41.90 $38.59 336,748
2020-11-20 $42.13 $42.49 $42.09 $42.27 $38.93 239,455
2020-11-19 $41.74 $42.50 $41.74 $42.35 $39.00 378,854
2020-11-18 $42.68 $42.90 $42.38 $42.38 $39.03 161,123
2020-11-17 $42.39 $42.90 $42.39 $42.71 $39.33 228,780
2020-11-16 $43.00 $43.20 $42.78 $43.10 $39.69 374,814
2020-11-13 $42.18 $42.59 $41.90 $42.45 $39.09 601,909
2020-11-12 $42.19 $42.61 $41.47 $41.66 $38.36 563,005
2020-11-11 $42.20 $42.85 $42.20 $42.77 $39.39 445,488
2020-11-10 $42.70 $43.02 $42.27 $42.57 $39.20 604,901
2020-11-09 $43.72 $44.05 $42.51 $42.63 $39.26 680,663
2020-11-06 $41.74 $42.22 $41.48 $41.98 $38.66 848,639
2020-11-05 $40.82 $41.81 $40.82 $41.58 $38.29 552,859
2020-11-04 $39.04 $40.11 $38.86 $39.74 $36.60 422,100
2020-11-03 $38.82 $38.96 $38.54 $38.71 $35.65 611,322
2020-11-02 $37.48 $37.79 $37.32 $37.77 $34.78 517,425
2020-10-30 $37.07 $37.11 $36.56 $37.04 $34.11 300,007
2020-10-29 $36.41 $36.95 $35.88 $36.74 $33.83 612,926
2020-10-28 $37.49 $37.67 $36.77 $36.88 $33.96 518,749
2020-10-27 $39.56 $39.56 $38.87 $38.96 $35.88 452,521
2020-10-26 $39.39 $39.68 $39.03 $39.34 $36.23 578,837
2020-10-23 $39.63 $40.20 $39.43 $40.19 $37.01 390,594
2020-10-22 $39.02 $39.45 $38.93 $39.31 $36.20 381,957
2020-10-21 $38.85 $39.38 $38.85 $39.02 $35.93 461,248
2020-10-20 $38.15 $38.83 $38.13 $38.56 $35.51 450,484
2020-10-19 $38.38 $38.50 $37.79 $37.91 $34.91 358,571
2020-10-16 $38.05 $38.12 $37.84 $37.95 $34.95 249,387
2020-10-15 $37.37 $38.05 $37.35 $37.90 $34.90 322,529
2020-10-14 $38.29 $38.39 $37.87 $38.00 $34.99 268,600
2020-10-13 $38.19 $38.22 $37.84 $38.14 $35.12 606,397
2020-10-12 $38.56 $38.68 $38.36 $38.48 $35.44 151,289
2020-10-09 $38.19 $38.53 $38.07 $38.34 $35.31 199,855
2020-10-08 $37.47 $37.86 $37.37 $37.73 $34.75 199,012
2020-10-07 $37.46 $37.72 $37.26 $37.54 $34.57 311,761
2020-10-06 $37.72 $37.77 $36.88 $37.12 $34.18 787,235
2020-10-05 $37.61 $38.12 $37.46 $37.71 $34.73 325,448
2020-10-02 $37.40 $38.08 $37.33 $37.51 $34.54 353,778
2020-10-01 $37.52 $37.71 $37.11 $37.66 $34.68 297,432
2020-09-30 $36.91 $37.27 $36.74 $36.93 $34.01 391,106
2020-09-29 $36.42 $36.99 $36.42 $36.73 $33.82 315,163
2020-09-28 $36.49 $36.58 $35.87 $36.27 $33.40 244,879
2020-09-25 $35.16 $35.36 $34.77 $35.32 $32.53 546,742
2020-09-24 $35.00 $36.28 $34.81 $35.91 $33.07 731,634
2020-09-23 $36.17 $36.34 $35.42 $35.48 $32.67 420,202
2020-09-22 $36.41 $36.47 $35.83 $36.25 $33.38 546,842
2020-09-21 $36.21 $36.34 $35.30 $36.28 $33.41 585,304
2020-09-18 $38.43 $38.54 $37.97 $38.01 $35.00 502,501
2020-09-17 $38.37 $39.08 $38.10 $38.93 $35.85 804,079
2020-09-16 $39.27 $39.67 $38.91 $39.04 $35.95 380,686
2020-09-15 $39.19 $39.32 $38.82 $39.18 $36.08 371,834
2020-09-14 $38.45 $38.98 $38.45 $38.89 $35.81 528,207
2020-09-11 $38.62 $38.79 $37.94 $38.27 $35.24 421,366
2020-09-10 $38.62 $38.98 $37.87 $37.94 $34.94 407,405
2020-09-09 $37.82 $38.65 $37.73 $38.46 $35.42 544,643
2020-09-08 $36.37 $37.00 $36.24 $36.54 $33.65 781,698
2020-09-04 $37.14 $37.46 $36.52 $37.19 $34.25 582,333
2020-09-03 $37.07 $37.20 $36.26 $36.65 $33.75 509,788
2020-09-02 $37.62 $37.66 $37.11 $37.58 $34.61 538,180
2020-09-01 $38.43 $38.47 $38.05 $38.36 $35.33 340,766
2020-08-31 $37.76 $37.76 $36.93 $37.17 $34.23 753,179
2020-08-28 $38.62 $38.95 $38.34 $38.80 $35.73 284,281
2020-08-27 $39.20 $39.20 $37.90 $38.16 $35.14 273,603
2020-08-26 $38.61 $38.77 $38.35 $38.50 $35.45 444,294
2020-08-25 $38.64 $38.70 $38.17 $38.53 $35.48 232,830
2020-08-24 $38.75 $38.95 $38.38 $38.55 $35.50 344,543
2020-08-21 $37.09 $37.59 $36.92 $37.59 $34.62 188,771
2020-08-20 $36.45 $36.95 $36.25 $36.88 $33.96 298,506
2020-08-19 $37.52 $37.77 $36.87 $36.99 $34.06 234,400
2020-08-18 $37.72 $37.75 $37.18 $37.51 $34.54 330,816
2020-08-17 $37.24 $37.43 $37.12 $37.26 $34.31 596,792
2020-08-14 $37.25 $37.55 $37.25 $37.45 $34.49 186,808
2020-08-13 $37.01 $37.52 $37.01 $37.26 $34.31 156,710
2020-08-12 $37.31 $37.52 $37.01 $37.01 $34.08 392,807
2020-08-11 $36.88 $37.18 $36.31 $36.44 $33.56 324,125
2020-08-10 $36.25 $36.36 $35.96 $36.32 $33.45 330,377
2020-08-07 $36.63 $36.81 $36.17 $36.49 $33.60 524,455
2020-08-06 $37.25 $37.71 $37.10 $37.70 $34.72 377,385
2020-08-05 $37.88 $38.17 $37.56 $37.74 $34.75 1,649,836
2020-08-04 $36.37 $37.20 $36.37 $37.18 $34.24 331,524
2020-08-03 $36.95 $36.99 $36.73 $36.96 $34.04 388,181
2020-07-31 $38.11 $38.38 $37.25 $37.53 $34.56 494,635
2020-07-30 $38.83 $39.05 $38.22 $38.60 $35.55 629,046
2020-07-29 $40.28 $40.57 $39.94 $40.33 $37.14 335,845
2020-07-28 $39.88 $40.10 $39.69 $39.74 $36.60 417,820
2020-07-27 $39.73 $40.23 $39.60 $39.98 $36.82 274,486
2020-07-24 $38.68 $39.03 $38.47 $38.84 $35.77 350,937
2020-07-23 $39.21 $39.43 $38.28 $38.59 $35.54 321,362
2020-07-22 $39.60 $39.71 $39.24 $39.49 $36.37 189,160
2020-07-21 $40.13 $40.19 $39.58 $39.66 $36.52 325,740
2020-07-20 $38.96 $39.22 $38.89 $39.14 $36.04 174,400
2020-07-17 $38.76 $38.97 $38.48 $38.70 $35.64 446,196
2020-07-16 $38.74 $39.11 $38.54 $38.65 $35.59 200,365
2020-07-15 $38.99 $39.12 $38.48 $38.72 $35.66 400,628
2020-07-14 $37.53 $38.54 $37.48 $38.49 $35.45 766,892
2020-07-13 $38.52 $38.90 $37.68 $37.77 $34.78 527,394
2020-07-10 $37.81 $37.94 $37.47 $37.78 $34.79 474,809
2020-07-09 $38.49 $38.54 $37.60 $38.05 $35.04 797,728
2020-07-08 $37.57 $38.05 $37.29 $37.95 $34.95 257,406
2020-07-07 $36.55 $36.89 $36.30 $36.43 $33.55 340,555
2020-07-06 $36.78 $37.02 $36.57 $36.81 $33.90 314,766
2020-07-02 $36.66 $37.15 $36.59 $36.69 $33.79 382,109
2020-07-01 $35.59 $36.10 $35.50 $35.86 $33.02 383,311
2020-06-30 $35.34 $35.52 $34.96 $35.24 $32.45 788,619
2020-06-29 $35.61 $35.82 $35.39 $35.65 $32.83 206,610
2020-06-26 $35.41 $35.52 $34.98 $35.40 $32.60 361,097
2020-06-25 $35.28 $36.07 $35.19 $35.96 $33.12 296,993
2020-06-24 $35.67 $35.95 $34.87 $35.33 $32.54 315,867
2020-06-23 $36.30 $36.96 $36.30 $36.50 $33.61 316,697
2020-06-22 $35.55 $35.99 $35.46 $35.85 $33.01 230,923
2020-06-19 $35.84 $35.84 $35.00 $35.34 $32.54 532,921
2020-06-18 $35.21 $35.27 $34.90 $35.04 $32.27 297,692
2020-06-17 $36.09 $36.27 $35.47 $35.67 $32.85 315,352
2020-06-16 $36.38 $36.38 $34.50 $35.01 $32.24 721,027
2020-06-15 $34.48 $35.44 $34.33 $35.19 $32.41 442,150
2020-06-12 $36.88 $36.88 $35.82 $36.53 $33.03 920,698
2020-06-11 $36.54 $36.90 $35.13 $35.32 $31.94 833,203
2020-06-10 $37.87 $38.48 $37.45 $38.29 $34.63 500,908
2020-06-09 $38.18 $38.78 $37.81 $38.71 $35.01 664,258
2020-06-08 $38.14 $38.96 $37.78 $38.85 $35.13 1,075,371
2020-06-05 $37.83 $38.59 $37.77 $38.42 $34.74 1,777,343
2020-06-04 $36.92 $37.11 $36.50 $36.78 $33.26 453,819
2020-06-03 $36.55 $37.59 $36.39 $37.46 $33.88 724,162
2020-06-02 $35.21 $35.91 $34.99 $35.64 $32.23 1,047,132
2020-06-01 $33.62 $34.27 $33.59 $34.15 $30.88 412,134
2020-05-29 $33.44 $33.72 $32.89 $33.57 $30.36 810,380
2020-05-28 $34.43 $34.58 $33.83 $33.95 $30.70 700,535
2020-05-27 $33.89 $34.52 $33.59 $34.39 $31.10 591,704
2020-05-26 $34.00 $34.52 $33.74 $33.85 $30.61 772,025
2020-05-22 $33.55 $33.65 $33.09 $33.60 $30.39 438,887
2020-05-21 $34.60 $34.76 $33.82 $34.18 $30.91 498,012
2020-05-20 $33.82 $34.08 $33.65 $33.84 $30.60 356,124
2020-05-19 $33.35 $33.57 $32.88 $32.97 $29.82 258,123
2020-05-18 $32.54 $33.00 $32.43 $32.88 $29.73 619,811
2020-05-15 $31.51 $31.74 $31.27 $31.45 $28.44 264,419
2020-05-14 $30.96 $31.87 $30.68 $31.78 $28.74 803,179
2020-05-13 $32.54 $32.57 $31.45 $31.84 $28.79 804,200
2020-05-12 $32.78 $32.89 $31.67 $31.71 $28.68 375,687
2020-05-11 $32.27 $32.48 $32.02 $32.19 $29.11 380,702
2020-05-08 $32.33 $32.85 $32.23 $32.68 $29.55 363,391
2020-05-07 $31.53 $31.97 $31.31 $31.72 $28.69 473,531
2020-05-06 $31.33 $31.45 $30.99 $31.14 $28.16 261,598
2020-05-05 $32.01 $32.14 $31.32 $31.42 $28.41 375,993
2020-05-04 $30.84 $31.39 $30.60 $31.24 $28.25 802,485
2020-05-01 $30.52 $30.83 $30.07 $30.41 $27.50 377,939
2020-04-30 $32.65 $32.65 $31.20 $31.33 $28.33 915,403
2020-04-29 $32.41 $33.18 $32.21 $33.01 $29.85 708,217
2020-04-28 $31.65 $31.74 $31.24 $31.32 $28.32 517,848
2020-04-27 $31.11 $31.78 $31.11 $31.52 $28.50 447,668
2020-04-24 $30.77 $30.96 $30.35 $30.46 $27.55 635,153
2020-04-23 $30.27 $30.87 $29.76 $29.84 $26.98 321,649
2020-04-22 $29.91 $30.01 $29.53 $29.55 $26.72 331,069
2020-04-21 $28.78 $29.39 $28.70 $29.07 $26.29 477,748
2020-04-20 $30.04 $30.21 $29.58 $29.68 $26.84 354,027
2020-04-17 $30.41 $30.75 $29.89 $30.22 $27.33 658,739
2020-04-16 $30.78 $30.91 $29.51 $29.63 $26.80 896,743
2020-04-15 $30.33 $30.62 $29.95 $30.18 $27.29 645,873
2020-04-14 $31.45 $32.10 $31.24 $31.65 $28.62 1,150,300
2020-04-13 $30.51 $30.65 $29.86 $30.50 $27.58 328,104
2020-04-09 $30.60 $31.51 $30.31 $30.46 $27.55 814,486
2020-04-08 $29.66 $30.00 $29.27 $29.80 $26.95 775,073
2020-04-07 $30.96 $31.14 $29.67 $29.82 $26.97 713,625
2020-04-06 $28.01 $29.11 $27.95 $28.91 $26.14 821,358
2020-04-03 $27.42 $27.59 $26.13 $26.46 $23.93 898,816
2020-04-02 $27.78 $28.27 $27.46 $27.92 $25.25 721,512
2020-04-01 $27.53 $28.00 $27.18 $27.28 $24.67 834,024
2020-03-31 $28.60 $29.15 $28.10 $28.38 $25.66 976,127
2020-03-30 $28.38 $28.38 $27.39 $27.94 $25.27 1,179,421
2020-03-27 $28.29 $28.72 $27.90 $28.15 $25.46 811,870
2020-03-26 $30.45 $31.28 $30.21 $30.92 $27.96 1,226,682
2020-03-25 $28.89 $30.14 $28.57 $29.39 $26.58 915,365
2020-03-24 $26.72 $27.38 $26.39 $26.95 $24.37 1,046,424
2020-03-23 $25.00 $25.13 $24.12 $24.48 $22.14 1,582,522
2020-03-20 $26.73 $27.08 $25.43 $25.63 $23.18 746,526
2020-03-19 $25.78 $26.29 $25.07 $25.66 $23.20 843,983
2020-03-18 $27.56 $27.91 $25.17 $26.40 $23.87 1,002,617
2020-03-17 $29.30 $30.97 $29.01 $30.62 $27.69 1,117,619
2020-03-16 $28.52 $30.62 $27.71 $29.17 $26.38 769,826
2020-03-13 $34.12 $35.44 $31.73 $33.55 $30.34 1,232,389
2020-03-12 $33.25 $34.01 $30.46 $31.03 $28.06 1,234,357
2020-03-11 $37.34 $37.59 $35.82 $36.43 $32.94 872,237
2020-03-10 $37.80 $38.81 $36.81 $38.64 $34.94 1,129,350
2020-03-09 $36.73 $38.86 $35.57 $35.99 $32.55 1,118,625
2020-03-06 $40.00 $40.35 $39.53 $39.96 $36.14 1,091,124
2020-03-05 $41.13 $41.54 $40.15 $40.53 $36.65 827,905
2020-03-04 $41.83 $42.28 $41.44 $41.98 $37.96 715,051
2020-03-03 $41.09 $42.83 $40.58 $41.08 $37.15 1,384,882
2020-03-02 $40.00 $41.63 $39.59 $41.46 $37.49 1,067,467
2020-02-28 $39.64 $40.45 $38.52 $40.28 $36.43 1,341,764
2020-02-27 $41.99 $42.15 $40.62 $40.68 $36.79 1,311,452
2020-02-26 $43.71 $44.39 $43.19 $43.21 $39.08 723,350
2020-02-25 $43.28 $43.41 $42.13 $42.24 $38.20 927,688
2020-02-24 $43.53 $43.78 $43.20 $43.31 $39.17 1,304,021
2020-02-21 $45.36 $45.95 $45.31 $45.58 $41.22 589,121
2020-02-20 $45.96 $46.10 $45.18 $45.49 $41.14 1,010,231
2020-02-19 $46.80 $46.86 $46.54 $46.63 $42.17 400,005
2020-02-18 $46.20 $46.64 $46.15 $46.47 $42.02 324,513
2020-02-14 $47.27 $47.30 $46.47 $46.74 $42.27 669,539
2020-02-13 $46.94 $47.00 $46.29 $46.40 $41.96 455,668
2020-02-12 $46.93 $47.29 $46.73 $47.10 $42.59 648,451
2020-02-11 $46.13 $46.54 $45.85 $46.23 $41.81 494,838
2020-02-10 $45.27 $45.74 $45.23 $45.66 $41.29 263,819
2020-02-07 $45.75 $45.75 $45.23 $45.45 $41.10 520,726
2020-02-06 $46.86 $46.86 $46.27 $46.37 $41.93 489,983
2020-02-05 $47.00 $47.18 $46.49 $46.62 $42.16 769,150
2020-02-04 $46.20 $46.50 $45.97 $46.01 $41.61 558,371
2020-02-03 $44.77 $45.08 $44.68 $44.96 $40.66 560,043
2020-01-31 $44.94 $45.05 $44.32 $44.66 $40.39 1,213,772
2020-01-30 $45.87 $46.17 $45.37 $46.02 $41.62 766,945
2020-01-29 $46.39 $46.53 $46.01 $46.18 $41.76 525,373
2020-01-28 $45.61 $45.71 $45.29 $45.60 $41.24 738,902
2020-01-27 $45.99 $46.20 $45.30 $45.67 $41.30 879,136
2020-01-24 $47.64 $47.71 $47.15 $47.61 $43.05 728,446
2020-01-23 $47.33 $47.67 $46.88 $47.53 $42.98 772,163
2020-01-22 $48.23 $48.38 $47.88 $48.25 $43.63 792,779
2020-01-21 $47.79 $47.87 $47.39 $47.49 $42.95 625,814
2020-01-17 $48.48 $48.61 $48.16 $48.53 $43.89 538,667
2020-01-16 $48.34 $48.60 $48.29 $48.45 $43.81 396,543
2020-01-15 $48.64 $48.75 $48.17 $48.29 $43.67 266,523
2020-01-14 $48.13 $48.34 $47.90 $48.24 $43.62 563,905
2020-01-13 $47.69 $48.21 $47.54 $48.16 $43.55 498,976
2020-01-10 $48.43 $48.79 $48.11 $48.14 $43.53 432,830
2020-01-09 $48.21 $48.35 $47.83 $47.97 $43.38 430,868
2020-01-08 $48.04 $48.86 $47.78 $48.36 $43.73 626,083
2020-01-07 $47.99 $48.09 $47.67 $47.88 $43.30 445,473
2020-01-06 $48.03 $48.40 $47.97 $48.39 $43.76 354,172
2020-01-03 $48.68 $48.83 $47.97 $48.15 $43.54 432,076
2020-01-02 $49.28 $49.65 $49.07 $49.48 $44.75 428,116
2019-12-31 $48.98 $49.14 $48.77 $49.05 $44.36 614,599
2019-12-30 $49.30 $49.41 $48.85 $48.99 $44.30 621,650
2019-12-27 $49.30 $49.50 $49.09 $49.41 $44.68 329,774
2019-12-26 $48.91 $49.30 $48.87 $49.20 $44.49 209,320
2019-12-24 $48.57 $48.92 $48.49 $48.66 $44.00 169,558
2019-12-23 $48.25 $48.50 $48.13 $48.45 $43.81 224,140
2019-12-20 $48.84 $48.87 $48.59 $48.63 $43.98 553,449
2019-12-19 $48.47 $48.81 $48.17 $48.64 $43.99 611,441
2019-12-18 $48.53 $48.93 $48.53 $48.77 $44.10 390,178
2019-12-17 $47.60 $47.93 $47.40 $47.66 $43.10 568,812
2019-12-16 $47.13 $47.49 $46.96 $47.16 $42.65 664,280
2019-12-13 $51.33 $51.63 $50.88 $50.99 $41.93 451,604
2019-12-12 $49.63 $50.60 $49.61 $50.37 $41.42 715,985
2019-12-11 $49.09 $49.80 $49.00 $49.70 $40.87 525,778
2019-12-10 $48.41 $48.72 $48.16 $48.63 $39.99 352,063
2019-12-09 $49.33 $49.47 $48.70 $48.74 $40.08 347,332
2019-12-06 $49.36 $49.45 $49.17 $49.31 $40.55 319,599
2019-12-05 $48.87 $49.18 $48.85 $49.14 $40.41 343,168
2019-12-04 $49.53 $49.72 $49.31 $49.54 $40.74 367,030
2019-12-03 $48.73 $49.07 $48.55 $49.07 $40.35 394,194
2019-12-02 $48.83 $49.18 $48.66 $49.13 $40.40 372,185
2019-11-29 $49.67 $49.75 $49.38 $49.55 $40.74 253,906
2019-11-27 $50.06 $50.47 $49.84 $49.97 $41.09 201,707
2019-11-26 $50.13 $50.31 $49.85 $50.21 $41.29 535,169
2019-11-25 $50.92 $51.21 $50.92 $51.10 $42.02 227,973
2019-11-22 $51.76 $51.86 $51.36 $51.42 $42.28 113,390
2019-11-21 $51.83 $51.93 $51.49 $51.82 $42.61 128,705
2019-11-20 $52.08 $52.37 $51.68 $51.92 $42.69 211,957
2019-11-19 $51.97 $51.97 $51.49 $51.52 $42.36 285,944
2019-11-18 $51.00 $51.32 $50.90 $51.17 $42.08 225,468
2019-11-15 $51.43 $51.57 $51.13 $51.20 $42.10 139,788
2019-11-14 $50.75 $51.15 $50.61 $50.88 $41.84 155,297
2019-11-13 $50.33 $50.82 $50.08 $50.55 $41.57 408,208
2019-11-12 $51.12 $51.17 $50.47 $50.58 $41.59 193,663
2019-11-11 $50.60 $51.03 $50.52 $50.87 $41.83 360,047
2019-11-08 $51.35 $51.49 $50.93 $51.11 $42.03 354,298
2019-11-07 $52.01 $52.33 $51.66 $51.93 $42.70 249,026
2019-11-06 $51.86 $52.04 $51.46 $51.72 $42.53 290,821
2019-11-05 $51.78 $51.83 $51.29 $51.66 $42.48 243,508
2019-11-04 $51.06 $51.42 $50.95 $50.97 $41.91 447,256
2019-11-01 $49.62 $50.04 $49.57 $50.01 $41.12 477,635
2019-10-31 $49.54 $49.79 $49.19 $49.60 $40.79 433,338
2019-10-30 $49.40 $49.98 $49.01 $49.96 $41.08 438,344
2019-10-29 $50.87 $51.29 $50.81 $51.10 $42.02 202,514
2019-10-28 $51.67 $52.12 $51.63 $51.72 $42.53 266,840
2019-10-25 $50.71 $51.03 $50.71 $50.96 $41.90 206,020
2019-10-24 $51.59 $51.59 $50.78 $50.84 $41.81 343,989
2019-10-23 $50.99 $51.54 $50.97 $51.45 $42.31 324,776
2019-10-22 $51.65 $52.07 $51.53 $51.96 $42.73 264,257
2019-10-21 $51.24 $51.44 $50.93 $51.43 $42.29 252,660
2019-10-18 $50.84 $51.07 $50.48 $50.95 $41.90 265,823
2019-10-17 $51.26 $51.30 $50.81 $50.89 $41.85 251,298
2019-10-16 $50.28 $50.52 $50.13 $50.35 $41.40 185,039
2019-10-15 $49.99 $50.37 $49.82 $50.09 $41.19 247,020
2019-10-14 $50.27 $50.45 $49.95 $50.05 $41.16 181,791
2019-10-11 $50.21 $50.87 $50.02 $50.38 $41.43 1,032,441
2019-10-10 $48.38 $49.24 $48.35 $48.90 $40.21 376,711
2019-10-09 $47.83 $48.19 $47.74 $47.93 $39.41 257,764
2019-10-08 $48.01 $48.21 $47.55 $47.70 $39.22 658,444
2019-10-07 $48.43 $48.75 $48.13 $48.13 $39.58 445,354
2019-10-04 $48.04 $48.62 $47.96 $48.45 $39.84 241,619
2019-10-03 $47.27 $47.82 $47.12 $47.59 $39.13 364,226
2019-10-02 $47.34 $47.34 $46.66 $46.98 $38.63 339,960
2019-10-01 $47.34 $47.63 $47.10 $47.23 $38.84 500,008
2019-09-30 $47.39 $47.80 $47.30 $47.45 $39.02 499,398
2019-09-27 $48.45 $48.63 $47.61 $47.90 $39.39 782,696
2019-09-26 $49.56 $49.65 $48.95 $48.98 $40.28 298,194
2019-09-25 $48.68 $48.97 $48.28 $48.90 $40.21 568,145
2019-09-24 $49.98 $49.98 $49.36 $49.85 $40.99 693,353
2019-09-23 $49.55 $50.17 $49.45 $49.91 $41.04 284,346
2019-09-20 $50.72 $51.03 $49.69 $50.12 $41.21 742,269
2019-09-19 $51.22 $51.39 $50.47 $50.61 $41.62 309,552
2019-09-18 $51.60 $51.74 $50.74 $51.40 $42.27 405,154
2019-09-17 $51.55 $51.92 $51.27 $51.86 $42.64 489,976
2019-09-16 $52.76 $53.30 $52.57 $52.66 $43.30 874,332
2019-09-13 $52.40 $52.60 $52.11 $52.25 $42.96 572,418
2019-09-12 $51.93 $52.27 $51.55 $51.59 $42.42 618,669
2019-09-11 $50.17 $50.82 $50.17 $50.78 $41.76 508,130
2019-09-10 $49.98 $50.36 $49.71 $50.08 $41.18 631,526
2019-09-09 $50.11 $50.16 $49.67 $49.80 $40.95 237,220
2019-09-06 $50.33 $50.52 $49.69 $49.74 $40.90 349,011
2019-09-05 $49.66 $49.94 $49.47 $49.61 $40.79 640,032
2019-09-04 $48.66 $49.34 $48.47 $49.15 $40.42 473,144
2019-09-03 $47.74 $48.23 $47.66 $48.21 $39.64 318,900
2019-08-30 $47.65 $47.97 $47.53 $47.88 $39.37 364,786
2019-08-29 $46.84 $46.97 $46.42 $46.61 $38.33 246,685
2019-08-28 $46.17 $46.72 $46.08 $46.44 $38.19 359,227
2019-08-27 $46.20 $46.40 $45.81 $45.86 $37.71 561,469
2019-08-26 $46.46 $46.66 $46.19 $46.36 $38.12 226,773
2019-08-23 $46.44 $47.04 $45.58 $45.82 $37.68 531,585
2019-08-22 $47.33 $47.45 $46.62 $46.63 $38.34 423,458
2019-08-21 $47.19 $47.56 $47.07 $47.31 $38.90 772,060
2019-08-20 $46.06 $46.45 $46.04 $46.10 $37.91 277,796
2019-08-19 $46.61 $46.81 $45.90 $45.97 $37.80 420,107
2019-08-16 $46.22 $46.74 $46.21 $46.52 $38.25 312,903
2019-08-15 $46.23 $46.66 $46.04 $46.36 $38.12 582,275
2019-08-14 $46.00 $46.18 $45.52 $45.52 $37.43 888,562
2019-08-13 $46.74 $47.78 $46.65 $47.48 $39.04 599,936
2019-08-12 $47.04 $47.40 $46.84 $47.04 $38.68 589,082
2019-08-09 $47.80 $47.99 $47.20 $47.48 $39.04 807,221
2019-08-08 $48.38 $48.68 $48.21 $48.63 $39.99 434,085
2019-08-07 $48.21 $48.83 $47.90 $48.70 $40.05 552,079
2019-08-06 $49.47 $49.77 $48.52 $48.97 $40.27 796,490
2019-08-05 $48.69 $48.96 $48.14 $48.54 $39.91 578,976
2019-08-02 $50.79 $50.90 $50.04 $50.09 $41.19 431,291
2019-08-01 $51.21 $51.97 $50.14 $50.44 $41.48 777,492
2019-07-31 $52.64 $52.90 $50.67 $51.68 $42.50 1,073,596
2019-07-30 $53.16 $53.24 $52.83 $53.10 $43.66 401,382
2019-07-29 $53.73 $53.86 $53.34 $53.81 $44.25 320,826
2019-07-26 $53.37 $53.53 $52.75 $53.01 $43.59 370,989
2019-07-25 $54.14 $54.14 $53.28 $53.56 $44.04 910,615
2019-07-24 $54.85 $55.11 $54.72 $54.94 $45.18 211,249
2019-07-23 $55.22 $55.29 $54.83 $55.02 $45.24 701,452
2019-07-22 $55.16 $55.27 $54.82 $54.90 $45.14 398,639
2019-07-19 $55.45 $55.45 $54.75 $54.91 $45.15 634,681
2019-07-18 $54.78 $55.55 $54.77 $55.50 $45.64 1,316,260
2019-07-17 $54.49 $54.69 $54.15 $54.23 $44.59 818,705
2019-07-16 $55.19 $55.51 $54.78 $54.82 $45.08 750,748
2019-07-15 $54.61 $54.90 $54.54 $54.78 $45.05 394,027
2019-07-12 $54.25 $54.41 $53.89 $54.34 $44.68 613,782
2019-07-11 $54.98 $55.19 $54.02 $54.13 $44.51 822,377
2019-07-10 $54.16 $54.75 $54.16 $54.49 $44.81 673,672
2019-07-09 $53.12 $53.31 $52.98 $53.19 $43.74 603,417
2019-07-08 $53.95 $54.24 $53.88 $54.08 $44.47 657,497
2019-07-05 $53.68 $54.00 $53.23 $53.88 $44.30 820,277
2019-07-03 $54.15 $54.62 $54.09 $54.56 $44.86 355,383
2019-07-02 $54.50 $54.72 $54.12 $54.71 $44.99 1,881,100
2019-07-01 $55.39 $55.58 $54.48 $54.87 $45.12 1,206,924
2019-06-28 $54.69 $54.84 $54.34 $54.67 $44.95 630,287
2019-06-27 $54.51 $54.71 $54.35 $54.56 $44.86 427,540
2019-06-26 $54.21 $54.85 $54.12 $54.50 $44.81 707,543
2019-06-25 $54.20 $54.34 $53.48 $53.73 $44.18 984,760
2019-06-24 $54.39 $54.71 $54.18 $54.25 $44.61 735,854
2019-06-21 $54.99 $55.46 $54.79 $55.03 $45.25 1,012,936
2019-06-20 $55.56 $55.76 $54.80 $55.20 $45.39 1,440,319
2019-06-19 $54.02 $55.24 $53.77 $54.87 $45.12 944,273
2019-06-18 $53.22 $54.00 $53.15 $53.82 $44.26 1,137,949
2019-06-17 $52.03 $52.23 $51.70 $52.10 $42.84 699,781
2019-06-14 $53.47 $53.53 $53.02 $53.07 $42.56 741,606
2019-06-13 $53.58 $53.62 $53.05 $53.36 $42.80 826,077
2019-06-12 $53.78 $53.99 $53.46 $53.59 $42.98 890,131
2019-06-11 $54.46 $54.83 $54.34 $54.53 $43.74 975,164
2019-06-10 $53.68 $54.06 $53.49 $53.68 $43.05 639,020
2019-06-07 $52.28 $53.24 $52.28 $52.45 $42.07 562,459
2019-06-06 $52.02 $52.14 $51.56 $51.97 $41.68 823,135
2019-06-05 $52.94 $53.01 $51.92 $52.15 $41.83 742,213
2019-06-04 $52.66 $52.93 $52.11 $52.91 $42.44 1,056,751
2019-06-03 $53.60 $54.11 $53.40 $53.76 $43.12 981,892
2019-05-31 $52.05 $53.15 $51.95 $52.86 $42.40 1,533,913
2019-05-30 $51.98 $52.38 $51.77 $52.01 $41.71 982,710
2019-05-29 $50.70 $51.62 $50.41 $51.51 $41.31 1,521,497
2019-05-28 $50.47 $50.62 $49.60 $49.74 $39.89 1,306,321
2019-05-24 $51.57 $51.65 $50.97 $51.08 $40.97 807,542
2019-05-23 $51.07 $51.16 $50.58 $50.77 $40.72 1,056,569
2019-05-22 $52.89 $53.08 $52.41 $52.52 $42.12 633,641
2019-05-21 $52.86 $52.94 $52.50 $52.92 $42.44 1,163,632
2019-05-20 $53.10 $53.33 $52.89 $53.01 $42.52 901,290
2019-05-17 $53.47 $53.80 $53.07 $53.29 $42.74 1,089,657
2019-05-16 $55.31 $55.45 $54.35 $54.35 $43.59 1,063,001
2019-05-15 $53.96 $54.90 $53.80 $54.61 $43.80 966,633
2019-05-14 $55.38 $55.58 $54.75 $54.77 $43.93 1,237,242
2019-05-13 $54.88 $55.07 $54.16 $54.74 $43.90 1,553,070
2019-05-10 $56.02 $56.64 $55.46 $56.28 $45.14 1,343,070
2019-05-09 $54.80 $55.30 $53.97 $54.88 $44.02 1,249,585
2019-05-08 $56.07 $56.49 $55.53 $55.68 $44.66 2,515,381
2019-05-07 $56.12 $56.24 $55.04 $55.72 $44.69 1,516,219
2019-05-06 $55.64 $56.49 $55.47 $56.43 $45.26 758,642
2019-05-03 $56.71 $57.50 $56.63 $57.38 $46.02 748,765
2019-05-02 $56.02 $56.24 $55.50 $56.02 $44.93 746,065
2019-05-01 $56.43 $56.96 $55.51 $55.60 $44.59 1,006,707
2019-04-30 $56.37 $56.84 $56.13 $56.62 $45.41 662,651
2019-04-29 $56.56 $56.66 $56.30 $56.42 $45.25 516,585
2019-04-26 $56.51 $57.15 $56.46 $56.73 $45.50 632,830
2019-04-25 $55.88 $56.15 $55.59 $55.96 $44.88 637,777
2019-04-24 $56.25 $56.34 $55.60 $55.72 $44.69 1,397,708
2019-04-23 $57.11 $57.46 $56.78 $57.43 $46.06 729,414
2019-04-22 $57.73 $57.80 $57.35 $57.71 $46.29 381,041
2019-04-18 $57.77 $58.29 $57.64 $58.17 $46.66 688,896
2019-04-17 $58.13 $58.21 $57.64 $57.76 $46.33 642,941
2019-04-16 $57.02 $57.81 $56.98 $57.62 $46.21 594,530
2019-04-15 $56.89 $56.96 $56.61 $56.84 $45.59 818,322
2019-04-12 $57.22 $57.35 $56.79 $56.96 $45.68 764,119
2019-04-11 $56.62 $56.79 $56.37 $56.69 $45.47 764,243
2019-04-10 $57.23 $57.55 $57.15 $57.30 $45.96 1,340,857
2019-04-09 $56.00 $56.19 $55.68 $55.80 $44.75 1,362,618
2019-04-08 $55.60 $55.74 $55.27 $55.57 $44.57 1,216,349
2019-04-05 $55.70 $55.85 $55.44 $55.51 $44.52 1,016,902
2019-04-04 $54.94 $55.38 $54.94 $55.12 $44.21 847,077
2019-04-03 $54.81 $55.39 $54.81 $55.04 $44.14 1,148,397
2019-04-02 $54.38 $54.41 $53.59 $53.89 $43.22 1,003,021
2019-04-01 $54.15 $54.48 $54.05 $54.41 $43.64 1,470,325
2019-03-29 $52.21 $52.55 $51.93 $52.33 $41.97 981,759
2019-03-28 $50.94 $51.36 $50.68 $51.27 $41.12 1,240,979
2019-03-27 $51.58 $51.76 $50.90 $51.26 $41.11 700,910
2019-03-26 $51.45 $51.69 $51.17 $51.47 $41.28 889,953
2019-03-25 $51.27 $51.96 $51.16 $51.62 $41.40 1,228,374
2019-03-22 $52.40 $52.56 $51.08 $51.16 $41.03 3,625,592
2019-03-21 $53.01 $53.46 $52.73 $53.46 $42.88 989,357
2019-03-20 $52.72 $54.10 $52.01 $53.40 $42.83 2,043,701
2019-03-19 $53.06 $53.14 $52.67 $52.83 $42.37 1,115,526
2019-03-18 $53.06 $53.32 $52.85 $53.27 $42.73 984,412
2019-03-15 $52.45 $52.83 $52.42 $52.69 $42.26 889,295
2019-03-14 $51.82 $51.91 $51.48 $51.63 $41.41 718,696
2019-03-13 $52.40 $52.68 $51.78 $52.05 $41.75 720,217
2019-03-12 $52.49 $52.88 $52.45 $52.59 $42.18 462,592
2019-03-11 $52.00 $52.43 $52.00 $52.43 $42.05 547,470
2019-03-08 $51.78 $52.10 $51.61 $51.93 $41.65 1,137,774
2019-03-07 $52.77 $52.78 $51.45 $51.61 $41.39 1,041,767
2019-03-06 $53.29 $53.53 $52.87 $52.88 $42.41 541,888
2019-03-05 $53.21 $53.68 $53.08 $53.50 $42.91 890,169
2019-03-04 $53.21 $53.21 $52.29 $52.97 $42.48 1,469,940
2019-03-01 $53.59 $53.74 $52.76 $52.97 $42.48 1,014,377
2019-02-28 $54.25 $54.29 $53.60 $53.69 $43.06 990,988
2019-02-27 $54.84 $54.92 $54.15 $54.50 $43.71 678,717
2019-02-26 $55.08 $55.71 $55.08 $55.42 $44.45 720,856
2019-02-25 $54.99 $55.74 $54.97 $55.24 $44.31 1,106,075
2019-02-22 $54.30 $54.88 $54.18 $54.32 $43.57 493,249
2019-02-21 $54.18 $54.27 $53.45 $53.80 $43.15 960,643
2019-02-20 $53.86 $54.49 $53.74 $54.08 $43.37 638,796
2019-02-19 $52.56 $54.09 $52.53 $53.87 $43.21 867,296
2019-02-15 $52.57 $52.77 $52.27 $52.67 $42.24 513,496
2019-02-14 $52.25 $52.92 $51.70 $52.64 $42.22 841,349
2019-02-13 $53.44 $53.80 $52.52 $52.61 $42.20 655,552
2019-02-12 $54.17 $54.27 $53.73 $53.83 $43.17 1,488,125
2019-02-11 $53.64 $53.80 $53.30 $53.35 $42.79 498,362
2019-02-08 $54.22 $54.37 $53.60 $54.23 $43.50 659,769
2019-02-07 $54.86 $55.10 $53.87 $54.77 $43.93 1,149,995
2019-02-06 $56.23 $56.36 $55.15 $55.34 $44.39 1,266,086
2019-02-05 $56.10 $57.12 $55.90 $57.00 $45.72 846,133
2019-02-04 $55.38 $55.90 $55.16 $55.66 $44.64 690,474
2019-02-01 $56.68 $56.71 $56.24 $56.52 $45.33 835,483
2019-01-31 $57.41 $57.82 $57.14 $57.60 $46.20 1,093,912
2019-01-30 $55.21 $57.53 $55.09 $57.38 $46.02 957,114
2019-01-29 $56.10 $56.20 $55.64 $55.85 $44.79 625,553
2019-01-28 $55.02 $55.46 $54.72 $55.31 $44.36 966,764
2019-01-25 $55.42 $56.04 $55.37 $55.70 $44.67 643,027
2019-01-24 $54.49 $55.43 $54.23 $55.29 $44.35 683,598
2019-01-23 $54.28 $54.76 $54.14 $54.66 $43.84 616,487
2019-01-22 $54.53 $54.65 $53.88 $54.21 $43.48 1,360,860
2019-01-18 $54.64 $55.14 $54.37 $54.79 $43.94 939,498
2019-01-17 $54.27 $55.36 $53.88 $55.16 $44.24 1,102,725
2019-01-16 $54.99 $56.07 $54.97 $55.68 $44.66 968,171
2019-01-15 $54.39 $54.90 $54.18 $54.64 $43.82 813,441
2019-01-14 $54.00 $54.72 $53.69 $54.25 $43.51 443,047
2019-01-11 $54.35 $54.85 $54.06 $54.46 $43.68 524,382
2019-01-10 $53.81 $54.97 $53.61 $54.96 $44.08 1,167,543
2019-01-09 $53.09 $54.38 $53.01 $53.87 $43.21 621,057
2019-01-08 $52.28 $52.78 $51.92 $52.52 $42.12 454,412
2019-01-07 $52.69 $52.86 $52.09 $52.50 $42.11 907,659
2019-01-04 $51.61 $53.43 $51.39 $53.19 $42.66 833,409
2019-01-03 $50.02 $50.94 $49.56 $50.44 $40.46 489,713
2019-01-02 $49.34 $50.58 $49.15 $50.29 $40.34 581,609
2018-12-31 $51.40 $51.55 $50.27 $50.45 $40.46 413,759
2018-12-28 $50.67 $51.19 $50.38 $50.56 $40.55 846,117
2018-12-27 $49.23 $50.06 $48.93 $50.02 $40.12 766,090
2018-12-26 $49.22 $50.36 $48.80 $50.17 $40.24 434,239
2018-12-24 $49.44 $50.15 $48.66 $48.85 $39.18 228,983
2018-12-21 $50.19 $50.45 $48.27 $48.63 $39.00 1,025,125
2018-12-20 $50.35 $50.61 $49.12 $49.50 $39.70 1,236,697
2018-12-19 $50.58 $51.17 $47.83 $48.43 $38.84 1,793,482
2018-12-18 $49.50 $49.94 $49.23 $49.40 $39.62 740,215
2018-12-17 $50.35 $51.31 $49.95 $50.05 $39.29 580,349
2018-12-14 $50.88 $51.21 $50.43 $50.59 $39.72 731,128
2018-12-13 $52.12 $52.26 $51.45 $51.97 $40.80 597,635
2018-12-12 $52.04 $52.99 $52.04 $52.22 $41.00 1,221,597
2018-12-11 $50.68 $50.98 $49.92 $50.43 $39.59 853,716
2018-12-10 $50.17 $50.43 $48.55 $49.74 $39.05 2,964,689
2018-12-07 $52.30 $52.70 $50.52 $50.63 $39.75 893,350
2018-12-06 $51.70 $52.65 $50.58 $52.62 $41.31 1,232,977
2018-12-04 $55.12 $55.30 $53.18 $53.40 $41.92 956,947
2018-12-03 $54.92 $54.99 $54.23 $54.81 $43.03 893,034
2018-11-30 $53.38 $53.63 $52.44 $52.84 $41.48 989,273
2018-11-29 $54.83 $55.35 $54.53 $54.88 $43.09 987,044
2018-11-28 $53.86 $55.45 $53.26 $55.37 $43.47 1,024,097
2018-11-27 $53.56 $53.76 $53.04 $53.71 $42.17 686,749
2018-11-26 $53.41 $53.85 $53.17 $53.43 $41.95 511,271
2018-11-23 $51.86 $52.52 $51.83 $51.86 $40.71 350,126
2018-11-21 $52.11 $52.70 $51.88 $51.94 $40.78 517,432
2018-11-20 $51.23 $51.74 $50.71 $51.25 $40.24 1,691,067
2018-11-19 $52.71 $52.94 $52.07 $52.32 $41.08 417,741
2018-11-16 $52.39 $53.51 $52.15 $53.25 $41.81 858,535
2018-11-15 $51.36 $53.07 $51.06 $52.70 $41.37 881,005
2018-11-14 $50.99 $51.03 $49.74 $50.47 $39.62 690,044
2018-11-13 $50.43 $51.26 $50.05 $50.53 $39.67 668,368
2018-11-12 $50.76 $50.95 $49.93 $50.18 $39.40 715,038
2018-11-09 $52.34 $52.39 $51.19 $51.88 $40.73 2,427,079
2018-11-08 $54.30 $54.45 $52.77 $53.00 $41.61 685,678
2018-11-07 $55.09 $55.78 $54.74 $55.68 $43.71 807,787
2018-11-06 $52.85 $53.49 $52.68 $53.44 $41.96 429,555
2018-11-05 $53.19 $53.89 $53.05 $53.50 $42.00 2,654,018
2018-11-02 $52.68 $52.96 $51.35 $52.26 $41.03 876,429
2018-11-01 $49.89 $51.63 $49.77 $51.51 $40.44 894,412
2018-10-31 $47.90 $48.75 $47.55 $48.27 $37.90 613,446
2018-10-30 $48.05 $48.47 $47.58 $48.42 $38.01 511,356
2018-10-29 $48.90 $49.00 $46.63 $47.44 $37.24 471,107
2018-10-26 $47.70 $48.81 $47.21 $48.29 $37.91 830,421
2018-10-25 $48.36 $49.25 $48.18 $48.64 $38.19 647,136
2018-10-24 $49.20 $49.20 $47.13 $47.13 $37.00 768,076
2018-10-23 $48.81 $50.30 $48.42 $49.87 $39.15 595,689
2018-10-22 $50.75 $50.99 $49.76 $50.03 $39.28 304,185
2018-10-19 $49.79 $50.01 $49.16 $49.46 $38.83 463,018
2018-10-18 $49.99 $50.33 $48.62 $48.86 $38.36 575,804
2018-10-17 $51.18 $51.37 $50.35 $50.55 $39.69 493,505
2018-10-16 $50.56 $52.32 $50.37 $52.03 $40.85 657,883
2018-10-15 $49.96 $50.24 $49.63 $49.88 $39.16 570,797
2018-10-12 $50.85 $51.19 $49.47 $50.26 $39.46 978,218
2018-10-11 $48.28 $48.73 $47.15 $47.64 $37.40 1,330,697
2018-10-10 $49.43 $49.73 $48.02 $48.17 $37.82 1,233,579
2018-10-09 $48.98 $50.51 $48.80 $50.20 $39.41 599,844
2018-10-08 $48.91 $49.79 $48.78 $49.61 $38.95 458,817
2018-10-05 $50.02 $50.34 $48.82 $49.59 $38.93 677,194
2018-10-04 $50.83 $50.93 $49.10 $49.54 $38.89 1,332,703
2018-10-03 $52.49 $52.64 $50.45 $50.70 $39.80 521,959
2018-10-02 $52.72 $52.89 $52.46 $52.47 $41.19 965,333
2018-10-01 $54.33 $54.46 $53.33 $53.52 $42.02 236,503
2018-09-28 $53.49 $54.12 $53.27 $53.65 $42.12 520,262
2018-09-27 $54.56 $55.01 $54.15 $54.27 $42.61 481,371
2018-09-26 $54.57 $55.72 $54.30 $54.54 $42.82 639,210
2018-09-25 $53.96 $54.40 $53.68 $54.27 $42.61 295,018
2018-09-24 $54.90 $54.90 $54.19 $54.25 $42.59 547,401
2018-09-21 $54.20 $55.10 $54.12 $54.90 $43.10 1,784,339
2018-09-20 $53.81 $54.27 $53.39 $54.12 $42.49 578,130
2018-09-19 $52.35 $52.95 $52.10 $52.81 $41.46 540,760
2018-09-18 $51.42 $51.85 $51.25 $51.56 $40.48 414,762
2018-09-17 $50.80 $51.52 $50.58 $51.17 $40.17 516,482
2018-09-14 $52.09 $52.38 $51.04 $51.35 $40.31 700,899
2018-09-13 $52.45 $52.96 $51.76 $51.99 $40.82 919,903
2018-09-12 $50.88 $52.01 $50.53 $51.38 $40.34 908,633
2018-09-11 $50.31 $51.39 $50.04 $51.18 $40.18 528,273
2018-09-10 $51.09 $51.28 $50.47 $50.55 $39.69 455,012
2018-09-07 $51.29 $51.91 $50.53 $50.77 $39.86 787,548
2018-09-06 $50.47 $50.63 $50.10 $50.53 $39.67 510,362
2018-09-05 $50.31 $50.34 $49.54 $50.00 $39.25 900,648
2018-09-04 $51.73 $51.77 $50.75 $50.98 $40.02 1,109,507
2018-08-31 $54.51 $55.08 $53.86 $54.87 $43.08 1,004,934
2018-08-30 $55.68 $56.00 $53.78 $54.29 $42.62 1,084,483
2018-08-29 $56.99 $58.14 $56.82 $57.98 $45.52 478,757
2018-08-28 $58.49 $59.73 $58.27 $58.43 $45.87 537,147
2018-08-27 $57.96 $58.85 $57.81 $58.42 $45.86 537,992
2018-08-24 $57.12 $57.48 $56.51 $57.17 $44.88 495,494
2018-08-23 $56.49 $56.70 $55.00 $55.20 $43.34 492,029
2018-08-22 $55.75 $56.88 $55.62 $56.69 $44.51 469,193
2018-08-21 $54.40 $55.44 $54.40 $54.87 $43.08 859,855
2018-08-20 $53.48 $53.65 $52.96 $53.41 $41.93 348,776
2018-08-17 $51.63 $53.32 $51.50 $53.15 $41.73 322,149
2018-08-16 $52.79 $53.20 $51.90 $52.19 $40.97 577,091
2018-08-15 $52.52 $53.10 $51.45 $52.29 $41.05 1,413,339
2018-08-14 $55.51 $55.95 $55.17 $55.31 $43.42 614,321
2018-08-13 $55.30 $55.69 $54.00 $54.30 $42.63 624,110
2018-08-10 $56.41 $56.75 $55.64 $56.01 $43.97 842,974
2018-08-09 $59.36 $59.90 $58.75 $58.82 $46.18 340,569
2018-08-08 $59.60 $60.22 $59.35 $60.03 $47.13 777,072
2018-08-07 $58.75 $60.26 $58.75 $59.79 $46.94 269,860
2018-08-06 $58.75 $59.05 $58.38 $58.66 $46.05 310,762
2018-08-03 $59.23 $59.92 $58.91 $59.57 $46.77 598,197
2018-08-02 $58.71 $59.02 $58.30 $58.52 $45.94 1,039,596
2018-08-01 $60.57 $60.76 $59.85 $60.27 $47.32 337,653
2018-07-31 $61.01 $61.63 $60.80 $61.19 $48.04 405,019
2018-07-30 $60.81 $61.03 $60.38 $60.50 $47.50 255,778
2018-07-27 $60.17 $60.70 $59.72 $60.09 $47.18 720,156
2018-07-26 $59.93 $60.24 $59.34 $59.48 $46.70 311,540
2018-07-25 $59.97 $60.42 $59.03 $60.40 $47.42 487,530
2018-07-24 $59.06 $59.95 $58.91 $59.30 $46.56 752,099
2018-07-23 $57.91 $58.19 $57.52 $58.00 $45.54 504,230
2018-07-20 $58.67 $59.14 $58.50 $59.09 $46.39 536,581
2018-07-19 $57.48 $58.18 $57.27 $57.62 $45.24 584,320
2018-07-18 $58.46 $59.21 $58.14 $59.05 $46.36 414,305
2018-07-17 $58.19 $59.40 $58.19 $59.20 $46.48 512,491
2018-07-16 $58.38 $58.53 $57.79 $58.13 $45.64 438,417
2018-07-13 $58.78 $59.12 $58.52 $58.88 $46.23 409,620
2018-07-12 $59.03 $59.81 $58.57 $59.22 $46.49 332,828
2018-07-11 $58.73 $59.15 $57.91 $58.43 $45.87 702,056
2018-07-10 $60.09 $60.53 $59.68 $60.45 $47.46 698,957
2018-07-09 $60.36 $60.69 $60.12 $60.50 $47.50 629,646
2018-07-06 $58.24 $59.43 $58.24 $58.70 $46.08 541,208
2018-07-05 $58.84 $59.27 $57.99 $58.24 $45.72 737,321
2018-07-03 $57.13 $58.10 $56.79 $57.41 $45.07 525,829
2018-07-02 $56.30 $57.06 $56.02 $56.89 $44.66 920,288
2018-06-29 $56.97 $57.64 $56.41 $57.56 $45.19 1,503,652
2018-06-28 $54.93 $55.51 $54.45 $55.48 $43.56 719,336
2018-06-27 $55.10 $55.34 $53.17 $53.65 $42.12 884,443
2018-06-26 $56.63 $56.88 $55.76 $56.06 $44.01 955,907
2018-06-25 $56.60 $56.90 $55.72 $56.65 $44.48 725,172
2018-06-22 $58.10 $58.45 $57.36 $57.99 $45.53 496,270
2018-06-21 $56.77 $56.90 $56.16 $56.45 $44.32 355,261
2018-06-20 $57.00 $57.35 $56.39 $56.44 $44.31 567,640
2018-06-19 $55.72 $56.12 $54.96 $55.61 $43.66 977,578
2018-06-18 $58.28 $58.28 $57.42 $57.86 $44.74 512,858
2018-06-15 $59.93 $60.41 $59.29 $59.75 $46.20 489,375
2018-06-14 $61.53 $61.84 $60.21 $60.24 $46.58 490,493
2018-06-13 $60.90 $61.68 $59.71 $60.38 $46.68 541,539
2018-06-12 $61.00 $61.12 $60.09 $60.24 $46.58 314,683
2018-06-11 $61.35 $61.59 $61.00 $61.19 $47.31 334,543
2018-06-08 $61.60 $62.33 $61.10 $62.10 $48.01 567,605
2018-06-07 $63.38 $63.69 $61.70 $62.11 $48.02 925,775
2018-06-06 $63.82 $64.44 $63.69 $64.35 $49.75 336,470
2018-06-05 $63.76 $64.02 $62.96 $63.04 $48.74 534,425
2018-06-04 $65.27 $65.69 $65.14 $65.32 $50.50 457,821
2018-06-01 $63.76 $64.26 $63.44 $63.97 $49.46 541,685
2018-05-31 $62.61 $62.80 $61.85 $62.23 $48.11 618,815
2018-05-30 $62.09 $62.92 $61.57 $62.84 $48.59 470,520
2018-05-29 $62.35 $62.60 $61.07 $61.45 $47.51 524,779
2018-05-25 $63.99 $64.86 $63.85 $64.45 $49.83 356,807
2018-05-24 $64.37 $64.84 $63.67 $64.59 $49.94 342,326
2018-05-23 $63.65 $64.96 $63.44 $64.89 $50.17 306,722
2018-05-22 $64.52 $65.04 $64.44 $64.57 $49.92 219,332
2018-05-21 $62.72 $63.14 $62.42 $62.90 $48.63 261,899
2018-05-18 $63.45 $63.63 $62.84 $63.07 $48.76 481,595
2018-05-17 $64.95 $65.22 $64.21 $64.87 $50.16 1,167,148
2018-05-16 $66.28 $66.74 $66.03 $66.28 $51.25 467,159
2018-05-15 $64.99 $65.33 $64.22 $64.55 $49.91 464,037
2018-05-14 $67.75 $68.15 $67.38 $67.48 $52.17 193,720
2018-05-11 $67.90 $68.46 $67.56 $67.88 $52.48 326,893
2018-05-10 $66.72 $67.85 $66.66 $67.55 $52.23 671,409
2018-05-09 $65.41 $65.72 $64.96 $65.57 $50.70 342,537
2018-05-08 $64.97 $65.22 $64.34 $65.16 $50.38 334,186
2018-05-07 $65.30 $65.78 $65.00 $65.32 $50.50 218,648
2018-05-04 $64.54 $66.08 $64.33 $65.64 $50.75 472,716
2018-05-03 $65.02 $65.13 $63.59 $64.69 $50.02 544,872
2018-05-02 $65.84 $66.22 $64.69 $64.77 $50.08 466,497
2018-05-01 $65.18 $66.78 $63.88 $65.01 $50.26 660,186
2018-04-30 $66.87 $67.03 $65.71 $65.84 $50.91 421,945
2018-04-27 $66.50 $67.35 $65.90 $67.17 $51.93 327,279
2018-04-26 $66.05 $66.65 $65.74 $66.59 $51.49 398,530
2018-04-25 $65.26 $65.68 $64.61 $65.33 $50.51 590,651
2018-04-24 $66.68 $67.17 $65.73 $66.15 $51.15 397,237
2018-04-23 $67.66 $67.74 $66.58 $66.71 $51.58 537,965
2018-04-20 $68.86 $68.91 $68.04 $68.41 $52.89 443,500
2018-04-19 $70.15 $70.33 $68.91 $69.32 $53.60 272,328
2018-04-18 $69.55 $70.19 $69.26 $69.89 $54.04 330,502
2018-04-17 $67.89 $68.80 $67.77 $68.55 $53.00 271,368
2018-04-16 $67.59 $68.16 $67.43 $68.05 $52.61 305,135
2018-04-13 $67.63 $67.83 $66.98 $67.22 $51.97 203,367
2018-04-12 $67.89 $68.22 $67.35 $67.58 $52.25 358,617
2018-04-11 $67.58 $68.27 $67.03 $67.98 $52.56 394,076
2018-04-10 $67.80 $68.52 $67.28 $68.30 $52.81 370,041
2018-04-09 $66.83 $67.88 $66.40 $66.94 $51.76 448,296
2018-04-06 $67.49 $67.97 $66.02 $66.69 $51.56 426,504
2018-04-05 $68.20 $68.49 $67.58 $68.11 $52.66 429,125
2018-04-04 $65.77 $68.15 $65.56 $68.02 $52.59 563,466
2018-04-03 $67.96 $68.13 $66.83 $67.72 $52.36 551,141
2018-04-02 $68.35 $68.93 $66.15 $67.05 $51.84 509,969
2018-03-29 $67.68 $69.01 $67.49 $68.70 $53.12 702,935
2018-03-28 $68.14 $68.45 $67.25 $67.74 $52.37 586,898
2018-03-27 $70.75 $70.92 $68.86 $69.33 $53.60 544,024
2018-03-26 $69.91 $71.75 $69.73 $71.38 $55.19 449,765
2018-03-23 $70.16 $70.67 $68.18 $68.41 $52.89 778,356
2018-03-22 $70.58 $71.03 $68.94 $69.45 $53.70 789,936
2018-03-21 $71.16 $73.14 $70.75 $72.16 $55.79 460,891
2018-03-20 $70.85 $71.79 $70.83 $71.41 $55.21 387,931
2018-03-19 $70.07 $70.45 $69.33 $69.92 $54.06 543,294
2018-03-16 $70.90 $71.38 $70.20 $70.41 $54.44 449,356
2018-03-15 $71.76 $72.03 $70.74 $71.19 $55.04 375,895
2018-03-14 $72.57 $72.75 $71.68 $72.32 $55.92 313,500
2018-03-13 $73.84 $74.12 $72.36 $72.68 $56.19 421,137
2018-03-12 $73.87 $74.01 $73.36 $73.76 $57.03 440,931
2018-03-09 $73.39 $74.47 $73.15 $74.39 $57.52 471,312
2018-03-08 $73.46 $73.63 $72.76 $73.63 $56.93 278,846
2018-03-07 $73.19 $73.97 $72.73 $73.85 $57.10 383,445
2018-03-06 $73.89 $74.53 $73.21 $73.62 $56.92 358,572
2018-03-05 $71.25 $72.87 $71.19 $72.33 $55.92 529,067
2018-03-02 $70.53 $72.07 $69.93 $71.74 $55.47 600,490
2018-03-01 $71.50 $72.45 $70.40 $71.22 $55.07 517,831
2018-02-28 $72.58 $72.62 $71.28 $71.36 $55.17 517,553
2018-02-27 $74.08 $74.11 $72.35 $72.43 $56.00 645,558
2018-02-26 $74.38 $75.50 $73.93 $75.30 $58.22 426,793
2018-02-23 $74.34 $75.36 $74.02 $75.29 $58.21 393,712
2018-02-22 $72.44 $73.22 $72.16 $72.35 $55.94 420,779
2018-02-21 $73.61 $74.65 $72.25 $72.30 $55.90 521,212
2018-02-20 $71.90 $72.37 $71.34 $72.09 $55.74 735,803
2018-02-16 $73.67 $75.10 $73.50 $74.25 $57.41 438,454
2018-02-15 $74.82 $75.29 $73.74 $75.08 $58.05 945,963
2018-02-14 $69.72 $72.65 $69.68 $72.21 $55.83 807,651
2018-02-13 $69.39 $69.85 $69.06 $69.55 $53.77 330,175
2018-02-12 $67.91 $69.52 $67.80 $68.30 $52.81 976,606
2018-02-09 $66.42 $67.09 $63.93 $66.31 $51.27 1,257,290
2018-02-08 $68.01 $68.28 $64.18 $64.45 $49.83 1,123,537
2018-02-07 $68.65 $69.77 $67.18 $67.32 $52.05 711,691
2018-02-06 $66.27 $69.99 $66.11 $69.07 $53.40 1,330,010
2018-02-05 $67.83 $68.46 $65.27 $65.27 $50.46 1,146,284
2018-02-02 $69.89 $70.10 $68.71 $68.78 $53.18 934,703
2018-02-01 $71.66 $72.03 $71.08 $71.31 $55.13 549,457
2018-01-31 $72.13 $72.49 $71.09 $72.14 $55.78 718,123
2018-01-30 $71.15 $71.88 $70.89 $71.58 $55.34 552,213
2018-01-29 $73.18 $73.33 $72.58 $72.92 $56.38 861,155
2018-01-26 $75.29 $76.08 $75.06 $75.98 $58.75 344,150
2018-01-25 $75.40 $76.53 $75.03 $75.25 $58.18 761,907
2018-01-24 $74.33 $75.10 $74.04 $74.93 $57.93 512,080
2018-01-23 $73.21 $74.11 $73.03 $74.05 $57.25 424,262
2018-01-22 $72.58 $73.53 $72.42 $73.49 $56.82 295,173
2018-01-19 $71.69 $72.02 $71.06 $71.83 $55.54 561,901
2018-01-18 $71.70 $72.52 $71.57 $72.35 $55.94 478,449
2018-01-17 $71.19 $72.04 $71.00 $71.31 $55.13 386,527
2018-01-16 $70.83 $70.96 $70.06 $70.15 $54.24 537,233
2018-01-12 $68.81 $69.57 $68.44 $69.54 $53.77 280,632
2018-01-11 $67.90 $68.93 $67.87 $68.71 $53.12 623,849
2018-01-10 $68.87 $69.39 $68.58 $69.25 $53.54 444,934
2018-01-09 $70.00 $70.29 $69.36 $70.18 $54.26 468,912
2018-01-08 $69.60 $70.00 $69.39 $69.70 $53.89 284,994
2018-01-05 $69.70 $70.59 $69.69 $70.56 $54.55 332,917
2018-01-04 $69.37 $70.14 $69.24 $69.97 $54.10 388,704
2018-01-03 $69.32 $70.30 $69.01 $70.24 $54.31 670,868
2018-01-02 $70.03 $70.17 $69.26 $69.94 $54.08 663,039
2017-12-29 $70.32 $70.78 $69.69 $69.99 $54.11 599,863
2017-12-28 $69.43 $69.85 $68.82 $69.07 $53.40 298,440
2017-12-27 $68.63 $69.31 $68.61 $69.24 $53.53 281,427
2017-12-26 $68.05 $68.64 $68.05 $68.62 $53.05 141,257
2017-12-22 $66.92 $67.81 $66.92 $67.70 $52.34 462,086
2017-12-21 $66.78 $67.23 $66.68 $66.86 $51.69 833,246
2017-12-20 $66.22 $66.97 $65.96 $65.98 $51.01 531,234
2017-12-19 $66.65 $66.87 $65.73 $65.91 $50.96 1,181,834
2017-12-18 $65.45 $67.01 $65.45 $65.93 $50.50 886,386
2017-12-15 $62.20 $63.31 $62.17 $62.91 $48.19 640,266
2017-12-14 $62.00 $62.08 $61.39 $61.40 $47.03 287,071
2017-12-13 $60.15 $62.35 $60.15 $61.68 $47.25 1,444,789
2017-12-12 $59.98 $60.17 $59.64 $59.87 $45.86 424,852
2017-12-11 $60.91 $61.26 $60.71 $61.16 $46.85 333,940
2017-12-08 $61.46 $61.53 $60.93 $61.45 $47.07 344,964
2017-12-07 $61.22 $61.71 $60.92 $61.12 $46.82 438,581
2017-12-06 $62.05 $62.23 $61.67 $62.15 $47.61 644,454
2017-12-05 $63.73 $64.51 $63.65 $64.08 $49.09 426,720
2017-12-04 $63.90 $64.28 $63.51 $63.74 $48.82 688,496
2017-12-01 $63.82 $63.90 $63.08 $63.50 $48.64 569,552
2017-11-30 $64.65 $64.93 $63.88 $64.02 $49.04 958,854
2017-11-29 $64.65 $64.76 $64.30 $64.39 $49.32 446,096
2017-11-28 $64.33 $64.90 $64.05 $64.51 $49.41 397,786
2017-11-27 $63.70 $63.70 $63.03 $63.09 $48.33 1,177,628
2017-11-24 $62.47 $62.91 $62.42 $62.78 $48.09 268,518
2017-11-22 $63.74 $64.00 $63.20 $63.44 $48.59 996,347
2017-11-21 $63.33 $63.89 $63.33 $63.56 $48.69 530,245
2017-11-20 $62.49 $63.06 $62.49 $62.86 $48.15 363,323
2017-11-17 $62.26 $62.88 $62.12 $62.43 $47.82 429,417
2017-11-16 $60.13 $60.79 $59.82 $60.53 $46.37 367,109
2017-11-15 $59.27 $59.27 $58.68 $58.89 $45.11 408,181
2017-11-14 $59.13 $59.19 $58.66 $58.87 $45.09 317,310
2017-11-13 $58.53 $58.90 $58.42 $58.85 $45.08 253,886
2017-11-10 $59.43 $59.57 $58.61 $59.04 $45.22 346,998
2017-11-09 $59.79 $60.16 $59.37 $60.05 $46.00 457,890
2017-11-08 $60.23 $60.46 $60.15 $60.28 $46.17 408,799
2017-11-07 $60.67 $60.77 $59.68 $59.87 $45.86 811,822
2017-11-06 $59.93 $60.50 $59.86 $60.42 $46.28 297,629
2017-11-03 $60.03 $60.04 $59.34 $59.79 $45.80 446,734
2017-11-02 $60.55 $60.75 $60.01 $60.52 $46.36 285,410
2017-11-01 $60.00 $60.37 $59.68 $59.95 $45.92 405,633
2017-10-31 $59.47 $59.99 $59.22 $59.91 $45.89 1,674,239
2017-10-30 $59.67 $59.87 $59.45 $59.46 $45.55 383,118
2017-10-27 $58.84 $59.68 $58.66 $59.55 $45.62 444,048
2017-10-26 $58.46 $58.92 $58.25 $58.30 $44.66 1,430,459
2017-10-25 $59.48 $59.60 $58.35 $59.07 $45.25 674,426
2017-10-24 $60.30 $60.72 $60.11 $60.11 $46.04 411,973
2017-10-23 $60.75 $60.75 $60.24 $60.50 $46.34 262,835
2017-10-20 $60.76 $61.20 $60.67 $61.14 $46.83 234,465
2017-10-19 $61.50 $61.68 $61.26 $61.48 $47.09 212,740
2017-10-18 $61.66 $61.98 $61.51 $61.62 $47.20 269,720
2017-10-17 $61.92 $62.20 $61.61 $61.97 $47.47 389,385
2017-10-16 $63.20 $63.45 $62.70 $62.78 $48.09 359,665
2017-10-13 $62.47 $63.09 $62.40 $62.85 $48.14 375,612
2017-10-12 $61.24 $62.47 $61.24 $61.56 $47.15 249,842
2017-10-11 $60.98 $61.26 $60.69 $61.08 $46.79 528,044
2017-10-10 $60.03 $60.47 $60.03 $60.31 $46.20 330,342
2017-10-09 $59.39 $59.47 $59.01 $59.39 $45.49 272,220
2017-10-06 $59.11 $59.66 $58.81 $59.63 $45.68 374,781
2017-10-05 $59.34 $59.79 $59.25 $59.55 $45.62 472,884
2017-10-04 $59.12 $59.51 $58.95 $59.14 $45.30 224,672
2017-10-03 $58.13 $58.73 $57.94 $58.56 $44.86 258,834
2017-10-02 $58.44 $58.75 $57.94 $58.04 $44.46 361,324
2017-09-29 $58.84 $58.90 $58.47 $58.75 $45.00 511,155
2017-09-28 $57.83 $58.17 $57.71 $58.05 $44.47 327,225
2017-09-27 $57.89 $58.14 $57.58 $57.95 $44.39 595,830
2017-09-26 $59.12 $59.16 $58.31 $58.79 $45.03 360,425
2017-09-25 $60.00 $60.12 $59.13 $59.48 $45.56 398,081
2017-09-22 $60.57 $60.68 $60.05 $60.24 $46.14 267,397
2017-09-21 $60.37 $60.65 $60.01 $60.20 $46.11 219,778
2017-09-20 $60.34 $60.63 $59.02 $60.10 $46.04 479,817
2017-09-19 $59.90 $60.23 $59.83 $60.16 $46.08 367,309
2017-09-18 $60.49 $60.67 $59.90 $60.01 $45.97 182,965
2017-09-15 $60.40 $60.84 $60.14 $60.67 $46.47 259,647
2017-09-14 $60.55 $60.92 $60.44 $60.86 $46.62 250,423
2017-09-13 $61.50 $61.50 $60.71 $61.04 $46.76 403,323
2017-09-12 $61.95 $62.00 $61.69 $61.84 $47.37 193,461
2017-09-11 $62.10 $62.42 $61.92 $61.97 $47.47 229,866
2017-09-08 $62.13 $62.26 $61.56 $61.67 $47.24 301,282
2017-09-07 $62.30 $62.82 $62.21 $62.76 $48.07 135,979
2017-09-06 $61.82 $62.47 $61.67 $62.31 $47.73 335,283
2017-09-05 $62.74 $62.91 $61.89 $62.46 $47.84 515,422
2017-09-01 $62.90 $63.45 $62.82 $63.18 $48.40 425,442
2017-08-31 $62.34 $62.72 $62.21 $62.52 $47.89 427,519
2017-08-30 $62.20 $62.31 $62.00 $62.18 $47.63 272,673
2017-08-29 $62.55 $62.92 $62.42 $62.72 $48.04 211,011
2017-08-28 $62.58 $62.75 $62.38 $62.69 $48.02 251,076
2017-08-25 $62.23 $63.22 $62.19 $63.08 $48.32 451,815
2017-08-24 $61.89 $62.20 $61.72 $61.99 $47.48 330,141
2017-08-23 $61.40 $62.15 $61.35 $61.96 $47.46 251,488
2017-08-22 $61.44 $61.65 $61.30 $61.42 $47.05 224,980
2017-08-21 $60.88 $61.21 $60.84 $61.10 $46.80 217,337
2017-08-18 $60.61 $61.23 $60.30 $60.88 $46.63 484,936
2017-08-17 $60.86 $61.05 $59.96 $60.02 $45.98 460,141
2017-08-16 $60.69 $61.02 $60.52 $60.92 $46.66 307,791
2017-08-15 $59.29 $59.83 $59.29 $59.68 $45.71 171,933
2017-08-14 $60.10 $60.21 $59.86 $59.89 $45.88 338,568
2017-08-11 $58.91 $59.25 $58.66 $58.77 $45.02 530,387
2017-08-10 $60.15 $60.36 $58.87 $58.97 $45.17 637,888
2017-08-09 $59.47 $60.05 $59.08 $59.93 $45.91 501,348
2017-08-08 $61.34 $61.61 $60.01 $60.36 $46.24 1,096,257
2017-08-07 $60.61 $61.40 $60.45 $61.05 $46.76 427,583
2017-08-04 $59.75 $59.96 $59.31 $59.92 $45.90 376,152
2017-08-03 $60.00 $60.00 $59.42 $59.69 $45.72 438,908
2017-08-02 $60.00 $60.39 $59.79 $60.36 $46.24 508,753
2017-08-01 $59.92 $60.39 $59.63 $60.05 $46.00 550,543
2017-07-31 $60.33 $60.42 $60.02 $60.15 $46.07 410,286
2017-07-28 $60.82 $61.22 $60.66 $61.21 $46.89 281,225
2017-07-27 $61.20 $61.31 $60.08 $60.57 $46.40 457,763
2017-07-26 $60.81 $61.66 $60.58 $61.42 $47.05 484,529
2017-07-25 $60.46 $60.76 $60.17 $60.29 $46.18 268,710
2017-07-24 $61.14 $61.19 $60.89 $61.11 $46.81 245,317
2017-07-21 $61.07 $61.28 $60.55 $61.04 $46.76 414,208
2017-07-20 $60.77 $60.92 $60.13 $60.60 $46.42 469,362
2017-07-19 $60.58 $60.91 $60.38 $60.63 $46.44 296,152
2017-07-18 $59.58 $59.80 $59.30 $59.72 $45.75 407,405
2017-07-17 $59.84 $60.02 $59.61 $59.69 $45.72 358,586
2017-07-14 $58.95 $59.57 $58.95 $59.44 $45.53 917,413
2017-07-13 $57.80 $58.17 $57.57 $57.91 $44.36 485,726
2017-07-12 $56.84 $57.63 $56.84 $57.42 $43.98 557,582
2017-07-11 $55.26 $55.38 $54.81 $55.21 $42.29 343,354
2017-07-10 $55.73 $55.85 $55.26 $55.50 $42.51 459,916
2017-07-07 $55.48 $55.63 $54.97 $55.45 $42.47 348,809
2017-07-06 $56.05 $56.05 $55.45 $55.54 $42.54 456,122
2017-07-05 $56.05 $56.36 $55.50 $56.25 $43.09 703,837
2017-07-03 $56.85 $56.99 $56.67 $56.80 $43.51 312,018
2017-06-30 $56.50 $57.01 $56.40 $56.72 $43.45 592,797
2017-06-29 $56.86 $56.98 $55.84 $56.37 $43.18 526,344
2017-06-28 $57.48 $57.81 $57.22 $57.67 $44.18 275,036
2017-06-27 $57.61 $57.79 $56.96 $57.06 $43.71 476,067
2017-06-26 $58.35 $58.67 $58.10 $58.23 $44.60 325,753
2017-06-23 $57.74 $58.22 $57.65 $57.91 $44.36 253,641
2017-06-22 $56.50 $57.27 $56.28 $56.96 $43.63 233,146
2017-06-21 $56.72 $57.05 $56.44 $56.64 $43.39 358,863
2017-06-20 $56.69 $56.91 $55.97 $56.01 $42.90 487,455
2017-06-19 $57.31 $58.13 $57.05 $57.89 $43.98 458,183
2017-06-16 $57.73 $58.01 $57.35 $57.89 $43.98 619,454
2017-06-15 $57.72 $57.93 $57.17 $57.71 $43.84 554,522
2017-06-14 $59.88 $60.12 $59.04 $59.45 $45.16 636,973
2017-06-13 $58.96 $59.19 $58.69 $59.04 $44.85 327,673
2017-06-12 $58.80 $58.94 $58.30 $58.83 $44.69 452,852
2017-06-09 $59.13 $59.33 $58.30 $58.75 $44.63 421,379
2017-06-08 $59.03 $59.11 $58.51 $58.66 $44.56 266,809
2017-06-07 $59.27 $59.74 $58.93 $59.34 $45.08 339,853
2017-06-06 $60.02 $60.16 $59.67 $59.77 $45.41 286,543
2017-06-05 $61.18 $61.46 $61.13 $61.20 $46.49 332,869
2017-06-02 $60.61 $60.81 $60.22 $60.65 $46.07 258,018
2017-06-01 $59.62 $60.53 $59.39 $60.52 $45.98 588,348
2017-05-31 $59.90 $59.90 $59.21 $59.47 $45.18 610,414
2017-05-30 $60.69 $60.94 $60.55 $60.70 $46.11 308,665
2017-05-26 $61.85 $62.15 $61.83 $62.10 $47.18 303,351
2017-05-25 $61.94 $62.20 $61.64 $61.77 $46.93 347,143
2017-05-24 $61.74 $62.30 $61.67 $62.26 $47.30 486,975
2017-05-23 $61.11 $61.69 $61.00 $61.59 $46.79 335,409
2017-05-22 $60.34 $60.46 $60.16 $60.30 $45.81 233,349
2017-05-19 $59.73 $60.40 $59.67 $60.08 $45.64 461,061
2017-05-18 $58.58 $59.24 $58.21 $58.50 $44.44 1,416,401
2017-05-17 $59.84 $60.07 $59.37 $59.43 $45.15 493,069
2017-05-16 $60.28 $60.83 $60.20 $60.81 $46.20 810,435
2017-05-15 $59.95 $60.27 $59.82 $60.23 $45.76 309,942
2017-05-12 $59.27 $59.45 $59.03 $59.20 $44.97 171,918
2017-05-11 $58.81 $59.26 $58.66 $59.13 $44.92 299,947
2017-05-10 $58.45 $58.98 $58.41 $58.90 $44.75 472,156
2017-05-09 $57.34 $58.17 $57.33 $57.89 $43.98 386,240
2017-05-08 $57.59 $57.59 $56.90 $57.09 $43.37 359,077
2017-05-05 $56.80 $57.95 $56.73 $57.88 $43.97 434,648
2017-05-04 $57.42 $57.42 $56.48 $56.74 $43.10 506,210
2017-05-03 $58.27 $58.73 $58.23 $58.28 $44.27 384,385
2017-05-02 $58.82 $59.24 $58.69 $58.96 $44.79 499,139
2017-05-01 $58.83 $58.88 $58.48 $58.52 $44.46 123,859
2017-04-28 $58.73 $58.90 $58.17 $58.48 $44.43 373,452
2017-04-27 $58.42 $58.42 $57.67 $57.87 $43.96 230,548
2017-04-26 $58.22 $58.68 $57.97 $58.24 $44.24 437,939
2017-04-25 $59.09 $59.45 $58.97 $59.17 $44.95 278,633
2017-04-24 $59.02 $59.29 $58.94 $59.16 $44.94 435,953
2017-04-21 $57.67 $57.78 $57.41 $57.72 $43.85 428,950
2017-04-20 $57.71 $58.10 $57.59 $58.03 $44.08 595,574
2017-04-19 $57.18 $57.40 $56.75 $56.95 $43.26 542,252
2017-04-18 $57.29 $57.67 $57.21 $57.27 $43.51 312,685
2017-04-17 $57.60 $58.25 $57.60 $58.19 $44.21 332,891
2017-04-13 $57.08 $57.75 $57.08 $57.18 $43.44 360,885
2017-04-12 $56.41 $56.91 $55.91 $56.86 $43.20 620,656
2017-04-11 $55.00 $55.42 $54.64 $55.30 $42.01 416,714
2017-04-10 $54.34 $54.34 $53.95 $53.99 $41.02 279,690
2017-04-07 $54.20 $54.69 $54.10 $54.37 $41.30 354,705
2017-04-06 $54.21 $54.39 $54.06 $54.24 $41.21 309,392
2017-04-05 $54.55 $54.81 $54.10 $54.15 $41.14 479,023
2017-04-04 $55.23 $55.80 $55.14 $55.44 $42.12 392,204
2017-04-03 $55.39 $55.74 $54.32 $54.75 $41.59 1,184,459
2017-03-31 $55.87 $55.96 $55.07 $55.19 $41.93 959,728
2017-03-30 $58.31 $58.79 $56.91 $57.02 $43.32 534,265
2017-03-29 $58.01 $58.58 $57.66 $58.08 $44.12 481,407
2017-03-28 $58.47 $58.76 $58.06 $58.24 $44.24 865,084
2017-03-27 $58.63 $58.91 $58.25 $58.72 $44.61 469,120
2017-03-24 $60.30 $60.58 $60.03 $60.37 $45.86 364,919
2017-03-23 $60.28 $60.70 $60.09 $60.39 $45.88 489,832
2017-03-22 $59.68 $60.22 $59.60 $60.10 $45.66 547,736
2017-03-21 $61.07 $61.26 $59.60 $59.73 $45.38 869,906
2017-03-20 $59.82 $60.65 $59.69 $60.37 $45.86 544,914
2017-03-17 $58.99 $59.40 $58.83 $59.25 $45.01 401,581
2017-03-16 $59.51 $59.86 $59.15 $59.29 $45.04 842,345
2017-03-15 $56.68 $58.94 $56.68 $58.56 $44.49 767,193
2017-03-14 $56.28 $56.59 $56.08 $56.19 $42.69 344,764
2017-03-13 $56.16 $56.84 $56.16 $56.74 $43.10 289,824
2017-03-10 $55.49 $55.89 $55.30 $55.84 $42.42 426,389
2017-03-09 $54.87 $54.92 $53.84 $54.21 $41.18 417,171
2017-03-08 $55.83 $55.97 $55.16 $55.22 $41.95 472,611
2017-03-07 $56.50 $56.83 $56.31 $56.52 $42.94 236,411
2017-03-06 $56.50 $56.54 $56.04 $56.37 $42.82 423,027
2017-03-03 $55.89 $56.44 $55.72 $56.37 $42.82 324,565
2017-03-02 $55.89 $56.05 $55.24 $55.32 $42.03 476,433
2017-03-01 $55.64 $56.39 $55.59 $56.16 $42.66 503,603
2017-02-28 $55.77 $55.92 $54.91 $54.99 $41.78 598,204
2017-02-27 $56.76 $56.92 $56.07 $56.15 $42.66 426,393
2017-02-24 $56.77 $57.02 $56.51 $56.79 $43.14 382,431
2017-02-23 $57.68 $57.75 $57.06 $57.51 $43.69 423,385
2017-02-22 $55.94 $56.87 $55.94 $56.87 $43.20 443,426
2017-02-21 $56.37 $56.76 $56.16 $56.57 $42.98 321,929
2017-02-17 $56.55 $56.68 $55.96 $56.38 $42.83 634,241
2017-02-16 $57.45 $57.52 $56.65 $56.73 $43.10 451,228
2017-02-15 $56.44 $57.54 $56.44 $57.45 $43.64 315,884
2017-02-14 $56.18 $56.59 $55.63 $56.48 $42.91 418,222
2017-02-13 $55.80 $56.01 $55.78 $55.89 $42.46 164,586
2017-02-10 $55.16 $55.82 $55.10 $55.81 $42.40 369,204
2017-02-09 $54.52 $54.70 $54.21 $54.62 $41.49 362,987
2017-02-08 $53.83 $54.34 $53.75 $54.13 $41.12 335,155
2017-02-07 $54.40 $54.51 $53.98 $54.09 $41.09 345,491
2017-02-06 $55.12 $55.12 $54.60 $54.95 $41.74 321,128
2017-02-03 $55.25 $55.71 $55.06 $55.51 $42.17 322,151
2017-02-02 $55.09 $55.26 $54.88 $54.94 $41.74 233,330
2017-02-01 $55.15 $55.34 $54.61 $54.79 $41.62 437,830
2017-01-31 $54.68 $55.17 $54.48 $54.86 $41.68 492,221
2017-01-30 $54.05 $54.55 $53.93 $54.33 $41.27 507,767
2017-01-27 $54.83 $55.16 $54.70 $55.10 $41.86 403,060
2017-01-26 $56.22 $56.47 $55.93 $56.21 $42.70 411,003
2017-01-25 $56.14 $56.82 $56.13 $56.75 $43.11 327,149
2017-01-24 $56.07 $56.63 $56.07 $56.40 $42.85 555,129
2017-01-23 $54.94 $55.69 $54.94 $55.55 $42.20 450,410
2017-01-20 $54.37 $54.56 $53.92 $54.44 $41.36 569,332
2017-01-19 $54.75 $54.82 $54.14 $54.50 $41.40 1,062,280
2017-01-18 $55.31 $55.57 $54.78 $54.86 $41.68 611,360
2017-01-17 $55.48 $55.62 $55.16 $55.43 $42.11 353,438
2017-01-13 $55.13 $55.62 $55.01 $55.49 $42.15 418,184
2017-01-12 $54.97 $55.15 $54.66 $54.94 $41.74 707,748
2017-01-11 $53.78 $54.59 $53.30 $54.45 $41.36 621,777
2017-01-10 $53.99 $54.35 $53.67 $53.76 $40.84 356,014
2017-01-09 $53.63 $54.00 $53.60 $53.77 $40.85 187,019
2017-01-06 $53.75 $54.02 $53.51 $53.87 $40.92 476,436
2017-01-05 $52.89 $53.43 $52.83 $53.28 $40.48 397,666
2017-01-04 $53.34 $53.74 $53.31 $53.50 $40.64 610,816
2017-01-03 $52.85 $53.40 $52.47 $52.86 $40.16 686,307
2016-12-30 $53.00 $53.00 $52.15 $52.36 $39.78 527,356
2016-12-29 $53.15 $53.85 $53.13 $53.78 $40.86 890,620
2016-12-28 $51.67 $51.87 $51.40 $51.75 $39.31 365,326
2016-12-27 $50.42 $50.74 $50.37 $50.60 $38.44 385,789
2016-12-23 $49.83 $50.22 $49.65 $50.14 $38.09 333,709
2016-12-22 $50.20 $50.21 $49.59 $49.81 $37.84 423,391
2016-12-21 $51.30 $51.33 $50.73 $50.73 $38.54 333,791
2016-12-20 $51.36 $51.91 $51.28 $51.73 $38.88 435,264
2016-12-19 $51.10 $51.19 $50.44 $50.48 $37.94 446,102
2016-12-16 $50.64 $50.94 $50.40 $50.74 $38.13 393,272
2016-12-15 $51.00 $51.19 $50.24 $50.99 $38.32 610,001
2016-12-14 $53.09 $53.45 $51.15 $51.25 $38.52 726,266
2016-12-13 $53.38 $54.10 $53.28 $54.00 $40.58 642,857
2016-12-12 $52.96 $53.21 $52.56 $52.94 $39.79 879,713
2016-12-09 $53.00 $53.29 $52.79 $52.80 $39.68 455,904
2016-12-08 $52.20 $53.28 $52.10 $53.10 $39.91 653,227
2016-12-07 $51.97 $52.95 $51.88 $52.85 $39.72 715,567
2016-12-06 $51.10 $51.36 $50.92 $51.19 $38.47 871,878
2016-12-05 $50.82 $51.42 $50.73 $51.37 $38.61 385,476
2016-12-02 $49.63 $50.45 $49.48 $50.24 $37.76 554,792
2016-12-01 $50.56 $50.66 $49.87 $50.02 $37.59 714,896
2016-11-30 $51.22 $51.24 $50.57 $50.84 $38.21 621,896
2016-11-29 $51.68 $52.36 $51.68 $52.15 $39.19 341,947
2016-11-28 $52.05 $52.66 $52.02 $52.45 $39.42 501,044
2016-11-25 $51.04 $51.22 $50.65 $51.18 $38.46 458,204
2016-11-23 $50.83 $51.07 $50.28 $50.81 $38.19 599,212
2016-11-22 $52.22 $52.82 $51.85 $52.75 $39.64 330,801
2016-11-21 $50.91 $51.16 $50.68 $50.97 $38.31 319,551
2016-11-18 $50.68 $50.87 $49.97 $50.11 $37.66 338,047
2016-11-17 $50.54 $51.11 $50.20 $50.32 $37.82 581,586
2016-11-16 $50.01 $50.40 $49.59 $50.09 $37.64 694,751
2016-11-15 $49.58 $50.44 $49.49 $50.34 $37.83 941,881
2016-11-14 $48.91 $49.04 $48.11 $48.45 $36.41 1,252,816
2016-11-11 $49.85 $49.97 $48.68 $49.26 $37.02 1,360,140
2016-11-10 $53.07 $53.17 $50.81 $51.27 $38.53 1,782,482
2016-11-09 $54.67 $55.03 $53.55 $54.36 $40.85 1,497,967
2016-11-08 $55.69 $57.28 $55.60 $57.02 $42.85 895,553
2016-11-07 $54.43 $55.87 $54.32 $55.79 $41.93 807,961
2016-11-04 $53.43 $53.54 $52.50 $52.58 $39.52 538,154
2016-11-03 $54.75 $55.17 $54.43 $54.64 $41.06 438,887
2016-11-02 $55.18 $55.64 $54.35 $54.71 $41.12 562,479
2016-11-01 $55.53 $55.57 $54.04 $54.60 $41.03 593,389
2016-10-31 $54.91 $55.47 $54.89 $55.30 $41.56 620,852
2016-10-28 $53.60 $53.80 $52.88 $53.23 $40.00 558,155
2016-10-27 $54.48 $54.48 $53.76 $53.85 $40.47 378,048
2016-10-26 $54.38 $54.54 $54.02 $54.24 $40.76 429,518
2016-10-25 $54.66 $55.42 $54.54 $55.18 $41.47 406,090
2016-10-24 $55.09 $55.24 $54.40 $54.60 $41.03 288,613
2016-10-21 $53.88 $54.27 $53.76 $54.19 $40.73 305,416
2016-10-20 $54.00 $54.61 $54.00 $54.18 $40.72 250,235
2016-10-19 $54.27 $54.71 $54.10 $54.62 $41.05 340,325
2016-10-18 $53.62 $53.95 $53.40 $53.86 $40.48 541,011
2016-10-17 $52.26 $52.53 $52.11 $52.14 $39.19 381,357
2016-10-14 $52.41 $52.87 $51.62 $51.70 $38.85 605,444
2016-10-13 $51.70 $52.17 $50.93 $51.44 $38.66 645,384
2016-10-12 $52.27 $53.77 $52.10 $52.84 $39.71 637,592
2016-10-11 $53.34 $53.34 $52.21 $52.54 $39.49 730,913
2016-10-10 $54.97 $55.43 $54.97 $55.04 $41.36 318,421
2016-10-07 $55.30 $55.44 $54.09 $54.57 $41.01 569,912
2016-10-06 $54.80 $55.29 $54.47 $54.87 $41.24 517,042
2016-10-05 $55.48 $56.11 $55.22 $55.92 $42.03 488,883
2016-10-04 $56.34 $56.42 $54.69 $54.85 $41.22 810,059
2016-10-03 $56.25 $56.41 $55.61 $56.20 $42.24 417,807
2016-09-30 $55.99 $56.30 $55.70 $56.07 $42.14 541,322
2016-09-29 $56.72 $56.89 $54.96 $55.26 $41.53 767,560
2016-09-28 $56.47 $57.28 $56.00 $57.19 $42.98 509,514
2016-09-27 $56.14 $56.63 $55.89 $56.59 $42.53 396,082
2016-09-26 $56.02 $56.38 $55.44 $55.47 $41.69 536,345
2016-09-23 $56.71 $56.84 $56.24 $56.32 $42.33 270,241
2016-09-22 $57.44 $57.83 $56.57 $56.81 $42.70 584,404
2016-09-21 $54.96 $56.75 $54.94 $56.64 $42.57 450,972
2016-09-20 $55.59 $55.61 $54.54 $54.61 $41.04 322,476
2016-09-19 $55.35 $55.61 $55.07 $55.25 $41.52 406,415
2016-09-16 $54.46 $54.63 $53.87 $54.45 $40.92 600,239
2016-09-15 $55.03 $55.39 $54.47 $55.06 $41.38 497,809
2016-09-14 $54.01 $54.81 $53.85 $54.19 $40.73 606,356
2016-09-13 $54.07 $54.17 $53.16 $53.55 $40.25 842,130
2016-09-12 $53.23 $55.37 $53.09 $55.14 $41.44 639,445
2016-09-09 $55.11 $55.11 $53.86 $53.92 $40.52 938,455
2016-09-08 $57.06 $57.33 $56.00 $56.18 $42.22 578,606
2016-09-07 $57.04 $57.12 $56.59 $56.84 $42.72 322,029
2016-09-06 $56.28 $57.58 $56.28 $57.45 $43.18 751,357
2016-09-02 $54.60 $55.06 $54.26 $54.96 $41.30 904,392
2016-09-01 $52.54 $53.31 $52.39 $53.27 $40.03 619,673
2016-08-31 $53.26 $53.38 $52.42 $52.53 $39.48 829,974
2016-08-30 $54.82 $55.04 $54.57 $54.73 $41.13 426,843
2016-08-29 $54.97 $55.64 $54.85 $55.47 $41.69 334,309
2016-08-26 $56.59 $57.29 $54.67 $55.02 $41.35 1,264,161
2016-08-25 $56.15 $56.28 $55.72 $56.15 $42.20 461,733
2016-08-24 $56.50 $56.93 $56.25 $56.89 $42.76 847,458
2016-08-23 $59.56 $59.76 $56.61 $56.64 $42.57 878,960
2016-08-22 $58.87 $59.06 $58.56 $58.86 $44.24 395,646
2016-08-19 $59.45 $59.77 $59.08 $59.61 $44.80 344,976
2016-08-18 $60.15 $60.55 $59.90 $60.32 $45.33 342,390
2016-08-17 $59.24 $59.64 $58.22 $59.30 $44.57 540,768
2016-08-16 $59.70 $59.82 $59.07 $59.11 $44.42 451,550
2016-08-15 $59.81 $60.34 $59.81 $59.98 $45.08 312,504
2016-08-12 $60.07 $60.32 $59.28 $59.63 $44.81 541,821
2016-08-11 $59.52 $60.15 $59.38 $59.86 $44.99 494,144
2016-08-10 $59.82 $60.03 $59.27 $59.54 $44.75 621,928
2016-08-09 $58.77 $59.49 $58.70 $59.18 $44.48 345,615
2016-08-08 $58.04 $58.50 $58.04 $58.42 $43.91 319,050
2016-08-05 $57.31 $57.77 $56.93 $57.77 $43.42 734,114
2016-08-04 $57.81 $58.27 $57.47 $57.82 $43.45 453,906
2016-08-03 $56.07 $57.25 $56.05 $57.12 $42.93 285,640
2016-08-02 $56.80 $56.91 $55.94 $56.43 $42.41 666,870
2016-08-01 $57.41 $57.74 $57.21 $57.35 $43.10 468,236
2016-07-29 $57.22 $57.95 $57.13 $57.77 $43.42 393,228
2016-07-28 $56.74 $57.35 $56.28 $57.22 $43.00 242,376
2016-07-27 $56.82 $57.62 $56.15 $57.28 $43.05 303,325
2016-07-26 $56.36 $56.65 $56.14 $56.56 $42.51 372,367
2016-07-25 $56.33 $56.35 $55.63 $55.99 $42.08 678,063
2016-07-22 $55.98 $56.31 $55.64 $56.27 $42.29 169,586
2016-07-21 $55.60 $56.22 $55.52 $55.81 $41.94 349,435
2016-07-20 $55.25 $55.80 $55.22 $55.61 $41.79 243,752
2016-07-19 $54.89 $55.30 $54.66 $55.25 $41.52 243,102
2016-07-18 $54.97 $55.82 $54.74 $55.80 $41.94 251,003
2016-07-15 $54.75 $55.17 $54.70 $55.04 $41.36 586,651
2016-07-14 $54.50 $55.10 $54.38 $54.88 $41.24 506,367
2016-07-13 $54.41 $54.41 $53.36 $53.79 $40.43 554,126
2016-07-12 $54.22 $54.69 $54.02 $54.41 $40.89 464,030
2016-07-11 $53.04 $53.69 $53.04 $53.37 $40.11 472,550
2016-07-08 $51.61 $52.37 $51.38 $52.22 $39.25 474,020
2016-07-07 $51.18 $51.36 $50.15 $50.42 $37.89 526,499
2016-07-06 $50.37 $51.08 $49.97 $50.98 $38.31 470,795
2016-07-05 $51.64 $51.66 $51.01 $51.13 $38.43 512,286
2016-07-01 $52.93 $53.40 $52.77 $53.09 $39.90 610,082
2016-06-30 $52.42 $53.09 $52.30 $52.89 $39.75 826,035
2016-06-29 $50.69 $51.65 $50.66 $51.65 $38.82 697,617
2016-06-28 $49.27 $49.62 $48.55 $49.11 $36.91 686,357
2016-06-27 $47.94 $47.95 $46.65 $47.19 $35.47 957,308
2016-06-24 $49.80 $50.95 $49.21 $49.25 $37.01 1,200,053
2016-06-23 $53.60 $54.79 $53.33 $54.72 $41.12 1,425,199
2016-06-22 $52.79 $53.13 $52.46 $52.68 $39.59 803,564
2016-06-21 $53.22 $53.78 $52.96 $53.65 $39.13 470,866
2016-06-20 $52.53 $53.29 $52.53 $52.89 $38.58 429,793
2016-06-17 $50.82 $51.31 $50.52 $51.29 $37.41 619,832
2016-06-16 $49.70 $50.64 $49.00 $50.42 $36.78 773,731
2016-06-15 $50.21 $51.37 $50.21 $50.83 $37.08 555,654
2016-06-14 $50.32 $50.47 $49.62 $50.14 $36.57 761,922
2016-06-13 $52.06 $52.43 $51.22 $51.28 $37.40 517,465
2016-06-10 $52.63 $52.89 $51.87 $52.14 $38.03 455,318
2016-06-09 $53.53 $54.08 $53.39 $54.00 $39.39 397,952
2016-06-08 $54.65 $54.93 $54.29 $54.61 $39.83 552,331
2016-06-07 $54.29 $54.71 $54.26 $54.40 $39.68 954,508
2016-06-06 $53.70 $54.46 $53.63 $54.41 $39.69 588,248
2016-06-03 $53.01 $54.24 $52.82 $54.19 $39.53 707,299
2016-06-02 $51.07 $51.88 $50.97 $51.78 $37.77 1,282,347
2016-06-01 $50.63 $51.27 $50.52 $50.95 $37.16 708,207
2016-05-31 $50.46 $50.67 $49.94 $50.26 $36.66 991,202
2016-05-27 $50.88 $51.04 $50.34 $50.41 $36.77 394,608
2016-05-26 $51.15 $51.37 $50.50 $51.23 $37.37 491,148
2016-05-25 $49.82 $50.32 $49.76 $50.12 $36.56 698,729
2016-05-24 $49.43 $49.90 $49.37 $49.56 $36.15 856,391
2016-05-23 $48.52 $49.11 $48.38 $48.77 $35.57 547,125
2016-05-20 $48.75 $49.14 $48.60 $48.93 $35.69 474,530
2016-05-19 $47.56 $48.04 $47.27 $47.82 $34.88 806,326
2016-05-18 $47.81 $48.69 $47.31 $47.73 $34.81 977,058
2016-05-17 $48.39 $49.03 $48.14 $48.48 $35.36 532,003
2016-05-16 $48.29 $48.91 $48.29 $48.73 $35.54 698,440
2016-05-13 $49.65 $49.88 $48.79 $48.87 $35.65 1,162,829
2016-05-12 $50.91 $50.91 $49.97 $50.17 $36.59 532,371
2016-05-11 $50.83 $51.03 $50.53 $50.60 $36.91 519,793
2016-05-10 $49.94 $50.34 $49.68 $50.23 $36.64 658,275
2016-05-09 $49.98 $50.11 $49.00 $49.06 $35.78 856,456
2016-05-06 $50.61 $51.10 $50.43 $50.75 $37.02 471,232
2016-05-05 $50.96 $51.10 $50.26 $50.37 $36.74 784,396
2016-05-04 $51.48 $51.63 $50.01 $50.13 $36.56 1,021,067
2016-05-03 $53.21 $53.21 $51.99 $52.08 $37.99 1,014,673
2016-05-02 $55.64 $55.90 $54.94 $55.26 $40.31 554,366
2016-04-29 $55.82 $55.96 $55.09 $55.70 $40.63 1,003,417
2016-04-28 $55.21 $56.00 $55.19 $55.44 $40.44 468,228
2016-04-27 $54.97 $55.62 $54.04 $55.46 $40.45 326,989
2016-04-26 $54.92 $55.23 $54.56 $55.11 $40.20 523,015
2016-04-25 $54.42 $54.58 $54.04 $54.42 $39.69 255,936
2016-04-22 $54.73 $55.07 $54.49 $54.73 $39.92 503,711
2016-04-21 $55.98 $56.11 $55.48 $55.76 $40.67 493,890
2016-04-20 $56.03 $57.07 $55.90 $56.67 $41.34 1,138,155
2016-04-19 $55.72 $56.31 $55.43 $56.10 $40.92 732,748
2016-04-18 $54.19 $55.12 $53.86 $54.86 $40.01 542,121
2016-04-15 $54.10 $54.55 $54.01 $54.28 $39.59 539,942
2016-04-14 $54.79 $55.01 $54.33 $54.45 $39.72 340,376
2016-04-13 $54.55 $54.92 $54.27 $54.82 $39.99 761,815
2016-04-12 $52.99 $53.86 $52.71 $53.61 $39.10 604,820
2016-04-11 $52.47 $52.81 $52.24 $52.29 $38.14 632,858
2016-04-08 $51.32 $51.78 $51.13 $51.36 $37.46 580,619
2016-04-07 $50.37 $50.48 $49.66 $49.89 $36.39 393,580
2016-04-06 $50.26 $51.09 $49.85 $51.09 $37.27 659,210
2016-04-05 $50.96 $51.41 $50.59 $50.76 $37.02 636,652
2016-04-04 $53.38 $53.38 $52.54 $52.58 $38.35 312,827
2016-04-01 $51.81 $53.18 $51.53 $52.87 $38.56 1,011,985
2016-03-31 $53.49 $53.73 $52.85 $53.01 $38.67 919,386
2016-03-30 $52.49 $53.09 $52.19 $52.41 $38.23 1,104,809
2016-03-29 $49.86 $51.70 $49.59 $51.66 $37.68 733,217
2016-03-28 $50.59 $50.97 $50.12 $50.59 $36.90 302,964
2016-03-24 $49.83 $50.52 $49.47 $50.51 $36.84 595,632
2016-03-23 $50.81 $51.35 $50.53 $50.98 $37.18 674,144
2016-03-22 $51.59 $52.71 $51.41 $52.51 $38.30 673,537
2016-03-21 $51.93 $52.61 $51.86 $52.36 $38.19 543,538
2016-03-18 $51.73 $52.30 $51.61 $52.01 $37.94 1,359,689
2016-03-17 $51.15 $51.99 $50.74 $51.39 $37.48 1,098,410
2016-03-16 $46.85 $49.58 $46.72 $49.36 $36.00 1,233,481
2016-03-15 $47.41 $47.62 $46.92 $47.62 $34.73 507,810
2016-03-14 $49.37 $49.47 $48.61 $48.77 $35.57 456,258
2016-03-11 $49.31 $49.81 $49.20 $49.75 $36.29 382,898
2016-03-10 $49.25 $49.25 $47.83 $48.77 $35.57 1,132,267
2016-03-09 $48.65 $49.88 $48.54 $49.40 $36.03 543,550
2016-03-08 $49.60 $49.74 $49.02 $49.41 $36.04 737,855
2016-03-07 $49.67 $50.84 $49.67 $50.44 $36.79 543,717
2016-03-04 $48.59 $50.26 $48.48 $49.67 $36.23 724,025
2016-03-03 $47.85 $48.91 $47.75 $48.74 $35.55 568,348
2016-03-02 $47.15 $48.39 $47.15 $48.33 $35.25 1,087,552
2016-03-01 $46.36 $47.62 $46.34 $47.41 $34.58 671,810
2016-02-29 $44.73 $45.53 $44.57 $44.80 $32.68 552,048
2016-02-26 $45.29 $45.36 $43.82 $43.97 $32.07 855,361
2016-02-25 $45.37 $45.68 $44.86 $45.61 $33.27 580,842
2016-02-24 $44.61 $45.51 $44.19 $45.27 $33.02 744,409
2016-02-23 $46.39 $46.56 $45.76 $45.86 $33.45 747,733
2016-02-22 $46.69 $47.22 $46.68 $47.15 $34.39 528,227
2016-02-19 $45.77 $46.54 $45.77 $46.15 $33.66 789,272
2016-02-18 $47.53 $47.93 $47.21 $47.32 $34.52 798,024
2016-02-17 $46.38 $47.32 $46.24 $47.08 $34.34 792,746
2016-02-16 $45.62 $46.06 $45.21 $45.79 $33.40 618,686
2016-02-12 $43.80 $44.54 $43.80 $44.47 $32.44 503,120
2016-02-11 $43.27 $43.91 $42.67 $43.13 $31.46 589,061
2016-02-10 $43.67 $44.39 $43.33 $43.36 $31.63 674,835
2016-02-09 $42.74 $43.58 $42.49 $42.93 $31.31 742,731
2016-02-08 $43.97 $44.42 $43.40 $44.12 $32.18 656,122
2016-02-05 $45.25 $45.36 $44.58 $44.80 $32.68 520,482
2016-02-04 $45.43 $45.93 $44.85 $45.14 $32.93 733,771
2016-02-03 $43.23 $44.51 $42.29 $44.39 $32.38 1,159,295
2016-02-02 $42.92 $43.06 $42.20 $42.31 $30.86 971,339
2016-02-01 $44.01 $45.11 $43.93 $44.93 $32.77 539,556
2016-01-29 $44.55 $45.95 $44.42 $45.83 $33.43 1,138,422
2016-01-28 $43.30 $43.52 $42.81 $43.13 $31.46 838,572
2016-01-27 $41.61 $42.32 $41.22 $41.56 $30.31 819,700
2016-01-26 $41.02 $41.76 $40.98 $41.69 $30.41 661,907
2016-01-25 $40.68 $40.90 $40.03 $40.06 $29.22 463,710
2016-01-22 $40.91 $41.21 $40.61 $41.13 $30.00 1,279,566
2016-01-21 $38.98 $40.20 $38.66 $39.39 $28.73 840,357
2016-01-20 $38.83 $39.22 $37.82 $38.87 $28.35 963,072
2016-01-19 $39.91 $40.18 $39.31 $39.61 $28.89 737,036
2016-01-15 $39.21 $39.43 $38.42 $39.09 $28.51 756,538
2016-01-14 $40.95 $41.54 $40.41 $41.27 $30.10 608,562
2016-01-13 $42.16 $42.30 $40.69 $40.78 $29.74 774,509
2016-01-12 $41.53 $41.78 $40.32 $40.92 $29.85 821,200
2016-01-11 $41.14 $41.28 $39.64 $40.26 $29.37 653,015
2016-01-08 $42.34 $42.42 $41.15 $41.27 $30.10 832,031
2016-01-07 $42.67 $43.15 $42.09 $42.14 $30.74 863,107
2016-01-06 $44.47 $44.85 $44.20 $44.38 $32.37 525,709
2016-01-05 $45.82 $46.02 $45.55 $45.77 $33.38 377,990
2016-01-04 $45.40 $45.63 $44.82 $45.61 $33.27 787,011
2015-12-31 $46.68 $47.09 $46.63 $46.71 $34.07 285,444
2015-12-30 $47.30 $47.51 $46.84 $46.91 $34.22 498,555
2015-12-29 $48.32 $48.56 $48.12 $48.17 $35.14 251,541
2015-12-28 $48.41 $48.77 $48.28 $48.62 $35.46 817,331
2015-12-24 $48.88 $49.18 $48.78 $48.90 $35.67 55,328
2015-12-23 $48.68 $49.03 $48.65 $48.99 $35.73 368,844
2015-12-22 $47.77 $48.32 $47.65 $48.20 $35.16 410,414
2015-12-21 $47.45 $47.69 $46.99 $47.41 $34.58 403,036
2015-12-18 $47.94 $48.20 $47.50 $47.58 $34.10 757,013
2015-12-17 $48.32 $48.64 $47.78 $47.78 $34.24 646,841
2015-12-16 $47.45 $49.07 $47.29 $48.33 $34.64 628,022
2015-12-15 $47.24 $47.84 $47.15 $47.59 $34.11 763,288
2015-12-14 $45.90 $46.50 $45.20 $46.44 $33.28 1,177,885
2015-12-11 $42.77 $43.72 $42.45 $42.65 $30.57 1,115,041
2015-12-10 $46.83 $46.98 $45.32 $45.45 $32.57 1,242,869
2015-12-09 $50.33 $50.53 $47.84 $48.20 $34.54 1,168,891
2015-12-08 $49.29 $49.77 $48.93 $49.66 $35.59 700,910
2015-12-07 $50.45 $50.50 $49.68 $49.98 $35.82 556,976
2015-12-04 $50.09 $50.97 $49.93 $50.84 $36.44 1,139,330
2015-12-03 $52.44 $52.44 $51.13 $51.18 $36.68 689,359
2015-12-02 $52.76 $52.93 $52.25 $52.35 $37.52 551,124
2015-12-01 $52.82 $53.08 $52.60 $52.94 $37.94 735,293
2015-11-30 $53.80 $53.85 $52.91 $53.39 $38.26 1,392,985
2015-11-27 $54.44 $54.53 $53.49 $53.56 $38.38 433,422
2015-11-25 $55.67 $55.76 $55.32 $55.62 $39.86 332,844
2015-11-24 $56.14 $56.81 $55.98 $56.58 $40.55 625,716
2015-11-23 $56.44 $56.68 $55.95 $56.11 $40.21 335,467
2015-11-20 $56.60 $56.99 $56.08 $56.32 $40.36 470,984
2015-11-19 $55.73 $56.16 $55.56 $56.07 $40.18 1,043,029
2015-11-18 $54.21 $55.40 $54.03 $54.95 $39.38 499,656
2015-11-17 $54.86 $54.90 $54.30 $54.41 $38.99 381,777
2015-11-16 $53.07 $54.08 $52.94 $53.99 $38.69 485,775
2015-11-13 $52.92 $52.92 $52.02 $52.13 $37.36 607,724
2015-11-12 $53.88 $54.38 $53.55 $53.70 $38.48 432,854
2015-11-11 $55.09 $55.12 $54.62 $54.93 $39.37 295,431
2015-11-10 $54.55 $54.75 $54.30 $54.62 $39.14 584,375
2015-11-09 $55.62 $55.72 $54.57 $54.72 $39.22 969,022
2015-11-06 $56.10 $56.60 $55.72 $56.47 $40.47 895,331
2015-11-05 $57.76 $58.04 $57.37 $57.81 $41.43 468,375
2015-11-04 $58.30 $58.42 $57.10 $57.32 $41.08 764,358
2015-11-03 $57.26 $58.98 $57.25 $58.80 $42.14 771,252
2015-11-02 $57.67 $58.44 $57.46 $58.35 $41.82 440,899
2015-10-30 $57.42 $58.52 $56.96 $56.96 $40.82 448,590
2015-10-29 $56.72 $57.20 $56.54 $56.63 $40.58 545,699
2015-10-28 $59.20 $59.41 $57.16 $57.77 $41.40 873,325
2015-10-27 $58.02 $58.52 $57.86 $58.34 $41.81 370,094
2015-10-26 $59.90 $59.90 $58.91 $59.06 $42.33 578,448
2015-10-23 $59.49 $59.67 $59.03 $59.48 $42.63 980,204
2015-10-22 $59.29 $59.79 $59.13 $59.48 $42.63 389,817
2015-10-21 $58.92 $59.02 $57.95 $57.99 $41.56 472,281
2015-10-20 $59.43 $59.75 $59.13 $59.46 $42.61 195,765
2015-10-19 $60.15 $60.23 $59.65 $59.84 $42.89 348,677
2015-10-16 $60.67 $61.14 $60.35 $61.11 $43.80 515,979
2015-10-15 $60.17 $60.96 $59.87 $60.90 $43.64 399,559
2015-10-14 $58.83 $59.50 $58.65 $59.37 $42.55 546,847
2015-10-13 $57.87 $58.84 $57.59 $57.74 $41.38 336,430
2015-10-12 $59.86 $59.88 $59.24 $59.37 $42.55 266,877
2015-10-09 $60.02 $60.38 $59.37 $59.64 $42.74 437,327
2015-10-08 $58.87 $60.22 $58.70 $60.14 $43.10 342,236
2015-10-07 $58.81 $59.52 $58.49 $59.01 $42.29 999,229
2015-10-06 $57.80 $58.15 $57.34 $57.83 $41.44 475,540
2015-10-05 $57.16 $58.10 $57.16 $58.08 $41.62 582,183
2015-10-02 $53.92 $56.65 $53.85 $56.61 $40.57 860,552
2015-10-01 $54.59 $54.96 $53.94 $54.21 $38.85 420,692
2015-09-30 $53.25 $53.87 $53.18 $53.68 $38.47 637,217
2015-09-29 $52.44 $52.65 $51.82 $52.07 $37.32 757,061
2015-09-28 $52.01 $52.18 $51.11 $51.38 $36.82 1,075,088
2015-09-25 $53.88 $54.08 $52.82 $52.88 $37.90 354,061
2015-09-24 $52.50 $53.66 $52.00 $53.30 $38.20 837,769
2015-09-23 $54.58 $54.75 $53.40 $53.45 $38.31 499,977
2015-09-22 $53.93 $54.51 $53.73 $54.33 $38.94 460,909
2015-09-21 $55.89 $55.90 $55.12 $55.44 $39.73 522,854
2015-09-18 $56.95 $57.34 $56.03 $56.23 $40.30 774,199
2015-09-17 $57.14 $59.34 $57.00 $57.64 $41.31 807,840
2015-09-16 $56.41 $57.49 $56.28 $57.22 $41.01 717,984
2015-09-15 $54.96 $55.61 $54.91 $55.50 $39.77 424,910
2015-09-14 $54.59 $55.12 $54.49 $54.98 $39.40 402,326
2015-09-11 $54.01 $54.33 $53.58 $54.32 $38.93 313,516
2015-09-10 $53.29 $54.81 $53.08 $54.33 $38.94 522,289
2015-09-09 $54.65 $54.99 $53.05 $53.11 $38.06 588,603
2015-09-08 $53.99 $54.63 $53.71 $54.62 $39.14 735,817
2015-09-04 $55.18 $55.18 $52.75 $53.09 $38.05 753,770
2015-09-03 $55.84 $56.50 $55.62 $55.73 $39.94 656,943
2015-09-02 $55.93 $56.12 $55.21 $56.12 $40.22 747,360
2015-09-01 $55.46 $55.62 $53.99 $54.26 $38.89 935,286
2015-08-31 $56.96 $57.71 $56.54 $57.50 $41.21 1,326,321
2015-08-28 $57.49 $57.68 $56.73 $57.16 $40.96 966,681
2015-08-27 $56.74 $58.11 $56.70 $58.07 $41.62 1,084,138
2015-08-26 $56.50 $57.53 $55.41 $57.31 $41.07 1,209,170
2015-08-25 $58.17 $58.24 $54.78 $55.00 $39.42 1,035,767
2015-08-24 $52.55 $56.08 $51.94 $54.48 $39.04 1,911,612
2015-08-21 $56.67 $56.93 $55.55 $55.55 $39.81 556,401
2015-08-20 $57.62 $57.89 $56.83 $57.25 $41.03 507,203
2015-08-19 $58.29 $59.07 $57.56 $58.29 $41.77 761,581
2015-08-18 $58.36 $58.92 $58.20 $58.85 $42.18 425,904
2015-08-17 $58.76 $59.04 $58.52 $58.75 $42.10 344,292
2015-08-14 $59.71 $59.93 $59.27 $59.35 $42.53 265,060
2015-08-13 $60.16 $60.62 $59.76 $60.31 $43.22 607,170

iShares MSCI South Africa ETF (EZA) News Headlines

Recent iShares MSCI South Africa ETF (EZA) News
Similar Companies to iShares MSCI South Africa ETF (EZA) 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.