BTC iShares MSCI EMU ETF (EZU) Exchange: BATS

Data as of April 26, 2024

$49.93 ($-0.18) -0.36%

BTC iShares MSCI EMU ETF - Daily Information
Click for more stock information on BTC iShares MSCI EMU ETF.
Daily Information Data
Date April 26, 2024
Open $50.09
Previous Close $49.93
High $50.11
Low $49.71
Adjusted Open $50.09
Previous Adjusted Close $49.93
Adjusted High $50.11
Adjusted Low $49.71

About BTC iShares MSCI EMU ETF (EZU)

The Fund seeks to track the investment results of the MSCI EMU Index (the “Underlying Index”), which consists of securities from the following 10 developed market countries: Austria, Belgium, Finland, France, Germany, Ireland, Italy, the Netherlands, Portugal and Spain. 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 financials and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 95% of its 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 80% of its assets in the securities of the Underlying Index or in depositary receipts representing securities in its Underlying Index. The Fund may invest the remainder of its assets in other securities, including securities not in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index, and in other investments, including futures contracts, options on futures contracts, other types of options and swaps related to its Underlying Index, as well as cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI EMU ETF (EZU)

Date Open High Low Close Adj.Close Volume
2024-04-24 $50.09 $50.11 $49.71 $49.93 $49.93 1,260,189
2024-04-23 $49.61 $50.18 $49.58 $50.11 $50.11 3,637,044
2024-04-22 $49.01 $49.46 $48.95 $49.29 $49.29 2,143,288
2024-04-19 $48.87 $48.99 $48.54 $48.73 $48.73 2,352,708
2024-04-18 $48.79 $49.09 $48.64 $48.73 $48.73 1,584,778
2024-04-17 $49.21 $49.21 $48.59 $48.78 $48.78 5,488,153
2024-04-16 $48.76 $48.98 $48.55 $48.76 $48.76 3,604,471
2024-04-15 $49.81 $49.86 $48.86 $48.93 $48.93 4,669,546
2024-04-12 $49.30 $49.51 $48.91 $48.99 $48.99 6,850,224
2024-04-11 $50.08 $50.12 $49.34 $49.97 $49.97 2,837,783
2024-04-10 $49.88 $50.27 $49.78 $50.01 $50.01 2,576,145
2024-04-09 $50.96 $51.03 $50.43 $50.67 $50.67 2,079,294
2024-04-08 $50.93 $51.02 $50.84 $50.90 $50.90 1,618,791
2024-04-05 $50.35 $50.70 $50.21 $50.59 $50.59 2,149,225
2024-04-04 $51.36 $51.36 $50.39 $50.45 $50.45 3,684,209
2024-04-03 $50.66 $51.07 $50.66 $50.98 $50.98 2,083,361
2024-04-02 $50.50 $50.60 $50.40 $50.53 $50.53 2,511,560
2024-04-01 $51.01 $51.46 $51.01 $51.09 $51.09 2,033,154
2024-03-28 $51.10 $51.16 $51.00 $51.06 $51.06 1,446,376
2024-03-27 $51.14 $51.29 $51.05 $51.29 $51.29 1,597,194
2024-03-26 $51.02 $51.11 $50.84 $50.86 $50.86 1,500,041
2024-03-25 $50.65 $50.90 $50.63 $50.75 $50.75 1,398,151
2024-03-22 $50.65 $50.70 $50.49 $50.59 $50.59 1,506,561
2024-03-21 $50.89 $50.95 $50.74 $50.75 $50.75 1,746,171
2024-03-20 $50.27 $51.02 $50.22 $50.97 $50.97 2,120,227
2024-03-19 $50.20 $50.46 $50.14 $50.26 $50.26 1,510,781
2024-03-18 $50.39 $50.39 $50.09 $50.13 $50.13 1,319,367
2024-03-15 $50.46 $50.88 $50.21 $50.37 $50.37 1,861,868
2024-03-14 $50.69 $50.70 $50.11 $50.33 $50.33 1,904,598
2024-03-13 $50.73 $50.86 $50.64 $50.72 $50.72 2,212,198
2024-03-12 $50.12 $50.56 $49.91 $50.54 $50.54 1,664,034
2024-03-11 $49.97 $50.07 $49.77 $50.05 $50.05 2,031,870
2024-03-08 $50.54 $50.58 $50.03 $50.09 $50.09 6,379,068
2024-03-07 $50.09 $50.56 $50.08 $50.48 $50.48 1,492,398
2024-03-06 $49.67 $49.86 $49.57 $49.71 $49.71 1,874,930
2024-03-05 $49.34 $49.54 $49.01 $49.20 $49.20 1,870,485
2024-03-04 $49.31 $49.53 $49.28 $49.43 $49.43 3,207,183
2024-03-01 $49.10 $49.36 $48.84 $49.36 $49.36 2,459,658
2024-02-29 $49.16 $49.24 $48.76 $49.05 $49.05 3,165,907
2024-02-28 $49.00 $49.15 $48.93 $49.07 $49.07 2,422,443
2024-02-27 $49.03 $49.24 $49.03 $49.17 $49.17 2,262,621
2024-02-26 $49.04 $49.07 $48.89 $48.99 $48.99 4,494,840
2024-02-23 $49.08 $49.10 $48.92 $49.01 $49.01 3,832,559
2024-02-22 $48.83 $49.01 $48.74 $48.98 $48.98 1,150,677
2024-02-21 $48.03 $48.33 $48.03 $48.31 $48.31 1,282,272
2024-02-20 $48.02 $48.13 $47.89 $48.06 $48.06 1,177,755
2024-02-16 $47.79 $48.00 $47.67 $47.78 $47.78 1,253,838
2024-02-15 $47.57 $47.92 $47.56 $47.88 $47.88 939,848
2024-02-14 $47.06 $47.31 $47.04 $47.29 $47.29 2,871,693
2024-02-13 $46.86 $47.00 $46.55 $46.72 $46.72 2,306,490
2024-02-12 $47.58 $47.81 $47.55 $47.62 $47.62 1,403,257
2024-02-09 $47.40 $47.69 $47.30 $47.63 $47.63 1,521,716
2024-02-08 $47.40 $47.46 $47.32 $47.38 $47.38 1,679,311
2024-02-07 $47.26 $47.30 $47.08 $47.25 $47.25 1,195,012
2024-02-06 $47.01 $47.31 $46.98 $47.30 $47.30 1,911,750
2024-02-05 $46.90 $47.09 $46.67 $46.99 $46.99 1,667,058
2024-02-02 $47.28 $47.28 $47.03 $47.23 $47.23 1,672,540
2024-02-01 $47.25 $47.65 $47.12 $47.64 $47.64 2,075,894
2024-01-31 $47.68 $47.77 $47.07 $47.16 $47.16 2,531,456
2024-01-30 $47.55 $47.62 $47.41 $47.55 $47.55 2,036,880
2024-01-29 $47.10 $47.54 $47.09 $47.50 $47.50 1,826,797
2024-01-26 $47.40 $47.52 $47.36 $47.40 $47.40 1,131,962
2024-01-25 $46.96 $47.06 $46.76 $47.04 $47.04 1,818,152
2024-01-24 $47.03 $47.16 $46.79 $46.83 $46.83 4,616,519
2024-01-23 $46.01 $46.10 $45.86 $46.10 $46.10 1,561,106
2024-01-22 $46.25 $46.37 $46.15 $46.19 $46.19 2,935,284
2024-01-19 $45.90 $46.21 $45.75 $46.21 $46.21 1,562,118
2024-01-18 $45.80 $46.07 $45.70 $46.04 $46.04 2,470,223
2024-01-17 $45.33 $45.51 $45.10 $45.48 $45.48 2,221,671
2024-01-16 $45.84 $46.00 $45.69 $45.80 $45.80 1,663,648
2024-01-12 $46.67 $46.84 $46.52 $46.63 $46.63 1,665,591
2024-01-11 $46.64 $46.74 $46.12 $46.56 $46.56 1,663,613
2024-01-10 $46.41 $46.70 $46.31 $46.62 $46.62 2,692,467
2024-01-09 $46.31 $46.48 $46.29 $46.36 $46.36 1,170,688
2024-01-08 $46.50 $46.87 $46.50 $46.87 $46.87 1,719,194
2024-01-05 $46.20 $46.74 $46.20 $46.32 $46.32 2,449,288
2024-01-04 $46.27 $46.63 $46.27 $46.36 $46.36 4,075,481
2024-01-03 $46.10 $46.28 $45.93 $46.12 $46.12 2,936,346
2024-01-02 $46.85 $47.00 $46.71 $46.78 $46.78 4,230,019
2023-12-29 $47.50 $47.64 $47.30 $47.44 $47.44 2,299,625
2023-12-28 $47.53 $47.65 $47.39 $47.41 $47.41 1,993,731
2023-12-27 $47.59 $47.83 $47.58 $47.81 $47.81 2,198,117
2023-12-26 $47.38 $47.66 $47.33 $47.57 $47.57 1,275,765
2023-12-22 $47.32 $47.38 $47.09 $47.23 $47.23 1,470,126
2023-12-21 $47.08 $47.32 $46.92 $47.31 $47.31 2,241,639
2023-12-20 $47.04 $47.20 $46.57 $46.57 $46.57 4,720,561
2023-12-19 $47.39 $47.66 $47.39 $47.63 $47.27 4,759,346
2023-12-18 $47.22 $47.25 $47.01 $47.17 $46.82 1,738,524
2023-12-15 $47.31 $47.46 $47.15 $47.15 $46.80 3,498,349
2023-12-14 $47.54 $47.80 $47.39 $47.63 $47.27 4,599,938
2023-12-13 $46.66 $47.32 $46.38 $47.26 $46.91 1,875,476
2023-12-12 $46.55 $46.68 $46.41 $46.65 $46.30 2,194,400
2023-12-11 $46.31 $46.57 $46.31 $46.51 $46.16 2,478,960
2023-12-08 $46.10 $46.47 $46.10 $46.45 $46.10 1,840,635
2023-12-07 $45.97 $46.18 $45.83 $46.11 $45.76 1,468,291
2023-12-06 $46.18 $46.30 $45.87 $45.90 $45.56 965,214
2023-12-05 $45.84 $46.00 $45.74 $45.86 $45.52 2,601,465
2023-12-04 $45.65 $45.83 $45.56 $45.81 $45.47 1,716,000
2023-12-01 $45.64 $46.05 $45.58 $45.99 $45.99 2,568,404
2023-11-30 $45.74 $45.76 $45.54 $45.65 $45.65 2,368,492
2023-11-29 $45.82 $45.98 $45.70 $45.82 $45.82 1,714,972
2023-11-28 $45.42 $45.69 $45.36 $45.54 $45.54 1,754,272
2023-11-27 $45.53 $45.60 $45.41 $45.52 $45.52 1,385,642
2023-11-24 $45.47 $45.65 $45.45 $45.64 $45.64 554,685
2023-11-22 $45.18 $45.23 $44.98 $45.17 $45.17 1,705,044
2023-11-21 $45.31 $45.33 $45.04 $45.10 $45.10 1,614,360
2023-11-20 $45.19 $45.50 $45.19 $45.42 $45.42 2,640,745
2023-11-17 $44.97 $45.23 $44.89 $45.20 $45.20 1,548,696
2023-11-16 $44.61 $44.82 $44.48 $44.62 $44.62 1,618,860
2023-11-15 $44.64 $44.79 $44.56 $44.64 $44.64 1,878,601
2023-11-14 $44.16 $44.64 $44.16 $44.60 $44.60 6,847,316
2023-11-13 $42.88 $43.21 $42.79 $43.15 $43.15 1,880,728
2023-11-10 $42.74 $43.08 $42.46 $43.04 $43.04 1,894,358
2023-11-09 $43.08 $43.24 $42.70 $42.72 $42.72 2,785,910
2023-11-08 $42.63 $42.82 $42.54 $42.73 $42.73 2,611,349
2023-11-07 $42.34 $42.56 $42.26 $42.42 $42.42 2,390,214
2023-11-06 $42.79 $42.83 $42.48 $42.60 $42.60 2,114,362
2023-11-03 $42.84 $43.04 $42.76 $42.81 $42.81 3,203,028
2023-11-02 $42.28 $42.45 $42.16 $42.39 $42.39 7,339,104
2023-11-01 $41.07 $41.40 $40.93 $41.38 $41.38 3,861,459
2023-10-31 $41.04 $41.20 $40.85 $41.10 $41.10 2,819,274
2023-10-30 $40.76 $40.92 $40.62 $40.89 $40.89 3,844,253
2023-10-27 $40.75 $40.76 $40.15 $40.25 $40.25 3,995,445
2023-10-26 $40.67 $40.79 $40.34 $40.53 $40.53 3,403,785
2023-10-25 $40.79 $41.06 $40.60 $40.68 $40.68 3,212,799
2023-10-24 $40.91 $41.08 $40.81 $41.01 $41.01 3,208,415
2023-10-23 $40.48 $41.08 $40.36 $40.82 $40.82 3,895,021
2023-10-20 $40.80 $40.91 $40.56 $40.57 $40.57 6,976,049
2023-10-19 $41.18 $41.45 $40.88 $40.96 $40.96 6,259,392
2023-10-18 $41.46 $41.50 $41.07 $41.11 $41.11 5,689,304
2023-10-17 $41.39 $42.10 $41.39 $41.90 $41.90 2,971,924
2023-10-16 $41.67 $41.93 $41.62 $41.88 $41.88 2,440,469
2023-10-13 $41.85 $41.92 $41.33 $41.46 $41.46 3,678,602
2023-10-12 $42.50 $42.50 $41.90 $42.06 $42.06 5,128,879
2023-10-11 $42.68 $42.79 $42.34 $42.62 $42.62 3,674,782
2023-10-10 $42.38 $42.65 $42.33 $42.41 $42.41 8,759,221
2023-10-09 $41.43 $41.79 $41.35 $41.76 $41.76 3,916,848
2023-10-06 $41.32 $42.16 $41.10 $42.08 $42.08 5,748,271
2023-10-05 $41.34 $41.52 $41.20 $41.46 $41.46 5,353,981
2023-10-04 $41.35 $41.39 $40.94 $41.36 $41.36 6,313,330
2023-10-03 $41.16 $41.29 $40.89 $41.00 $41.00 9,675,917
2023-10-02 $41.89 $41.99 $41.32 $41.43 $41.43 4,939,665
2023-09-29 $42.73 $42.78 $42.13 $42.24 $42.24 5,678,706
2023-09-28 $41.74 $42.27 $41.72 $42.10 $42.10 8,352,776
2023-09-27 $41.90 $41.92 $41.31 $41.66 $41.66 5,250,708
2023-09-26 $41.99 $42.14 $41.76 $41.80 $41.80 4,721,707
2023-09-25 $42.28 $42.46 $42.11 $42.42 $42.42 23,485,612
2023-09-22 $43.01 $43.23 $42.78 $42.82 $42.82 2,045,472
2023-09-21 $43.22 $43.36 $42.90 $42.90 $42.90 1,614,413
2023-09-20 $43.99 $44.20 $43.58 $43.60 $43.60 1,903,573
2023-09-19 $43.56 $43.67 $43.43 $43.58 $43.58 1,896,066
2023-09-18 $43.51 $43.64 $43.38 $43.55 $43.55 1,428,026
2023-09-15 $44.02 $44.19 $43.83 $43.85 $43.85 1,584,739
2023-09-14 $43.63 $43.92 $43.58 $43.88 $43.88 1,917,259
2023-09-13 $43.54 $43.68 $43.33 $43.43 $43.43 3,878,526
2023-09-12 $43.58 $43.87 $43.58 $43.68 $43.68 1,953,543
2023-09-11 $43.96 $44.07 $43.82 $44.06 $44.06 1,922,699
2023-09-08 $43.53 $43.72 $43.49 $43.57 $43.57 2,484,211
2023-09-07 $43.52 $43.62 $43.33 $43.47 $43.47 2,067,924
2023-09-06 $43.80 $43.94 $43.60 $43.75 $43.75 1,380,763
2023-09-05 $44.30 $44.30 $43.95 $43.96 $43.96 1,675,209
2023-09-01 $45.10 $45.13 $44.42 $44.54 $44.54 2,381,867
2023-08-31 $45.12 $45.22 $44.72 $44.83 $44.83 2,345,826
2023-08-30 $45.40 $45.52 $45.23 $45.33 $45.33 1,898,342
2023-08-29 $44.62 $45.39 $44.59 $45.34 $45.34 2,973,991
2023-08-28 $44.48 $44.70 $44.45 $44.66 $44.66 1,678,723
2023-08-25 $44.14 $44.37 $43.73 $44.15 $44.15 2,653,416
2023-08-24 $44.27 $44.42 $43.79 $43.80 $43.80 1,531,145
2023-08-23 $44.19 $44.56 $44.16 $44.51 $44.51 1,346,953
2023-08-22 $44.51 $44.53 $44.16 $44.19 $44.19 1,757,298
2023-08-21 $44.26 $44.39 $44.05 $44.33 $44.33 2,266,582
2023-08-18 $43.61 $44.12 $43.59 $44.05 $44.05 1,654,786
2023-08-17 $44.54 $44.54 $43.93 $43.98 $43.98 5,452,158
2023-08-16 $44.72 $44.91 $44.42 $44.42 $44.42 2,394,965
2023-08-15 $45.08 $45.09 $44.63 $44.71 $44.71 1,289,569
2023-08-14 $44.98 $45.34 $44.86 $45.30 $45.30 1,323,019
2023-08-11 $45.40 $45.52 $45.26 $45.36 $45.36 2,190,602
2023-08-10 $46.04 $46.43 $45.75 $45.82 $45.82 2,489,184
2023-08-09 $45.47 $45.65 $45.37 $45.47 $45.47 1,912,243
2023-08-08 $45.03 $45.35 $44.87 $45.32 $45.32 2,936,217
2023-08-07 $45.68 $45.85 $45.49 $45.84 $45.84 3,752,573
2023-08-04 $45.51 $45.94 $45.37 $45.42 $45.42 3,258,519
2023-08-03 $45.05 $45.42 $45.01 $45.29 $45.29 3,366,175
2023-08-02 $45.77 $45.84 $45.36 $45.42 $45.42 3,036,150
2023-08-01 $46.49 $46.60 $46.21 $46.37 $46.37 2,195,634
2023-07-31 $47.15 $47.25 $46.91 $46.94 $46.94 1,597,747
2023-07-28 $46.89 $47.19 $46.82 $47.06 $47.06 1,734,198
2023-07-27 $47.04 $47.04 $46.43 $46.49 $46.49 4,359,035
2023-07-26 $45.98 $46.66 $45.98 $46.51 $46.51 1,891,086
2023-07-25 $46.41 $46.63 $46.39 $46.42 $46.42 2,302,388
2023-07-24 $46.51 $46.69 $46.49 $46.55 $46.55 1,344,965
2023-07-21 $46.83 $46.92 $46.67 $46.86 $46.86 1,760,277
2023-07-20 $46.86 $46.98 $46.50 $46.59 $46.59 1,654,507
2023-07-19 $46.99 $47.09 $46.78 $46.86 $46.86 2,857,215
2023-07-18 $46.80 $47.12 $46.77 $47.11 $47.11 2,471,619
2023-07-17 $46.74 $47.02 $46.64 $46.96 $46.96 2,988,691
2023-07-14 $47.22 $47.28 $46.95 $46.98 $46.98 2,549,394
2023-07-13 $46.99 $47.20 $46.93 $47.16 $47.16 5,192,763
2023-07-12 $46.10 $46.44 $46.00 $46.40 $46.40 3,188,367
2023-07-11 $45.11 $45.30 $44.96 $45.27 $45.27 2,263,928
2023-07-10 $44.57 $44.81 $44.57 $44.77 $44.77 3,619,456
2023-07-07 $44.24 $44.70 $44.14 $44.45 $44.45 10,154,978
2023-07-06 $44.25 $44.29 $43.80 $44.09 $44.09 3,291,257
2023-07-05 $45.30 $45.30 $44.99 $45.03 $45.03 3,206,991
2023-07-03 $45.79 $45.86 $45.69 $45.80 $45.80 1,370,984
2023-06-30 $45.73 $45.86 $45.63 $45.82 $45.82 2,793,739
2023-06-29 $45.07 $45.17 $45.01 $45.16 $45.16 1,406,949
2023-06-28 $45.13 $45.24 $45.06 $45.18 $45.18 2,695,296
2023-06-27 $44.73 $45.14 $44.64 $45.09 $45.09 1,556,481
2023-06-26 $44.43 $44.60 $44.41 $44.41 $44.41 2,878,935
2023-06-23 $44.24 $44.47 $44.19 $44.31 $44.31 2,397,044
2023-06-22 $44.89 $45.07 $44.88 $44.99 $44.99 1,609,009
2023-06-21 $45.01 $45.36 $44.98 $45.20 $45.20 1,758,480
2023-06-20 $45.28 $45.39 $45.11 $45.26 $45.26 2,395,310
2023-06-16 $46.07 $46.10 $45.80 $45.80 $45.80 2,449,220
2023-06-15 $45.24 $45.81 $45.21 $45.77 $45.77 3,925,076
2023-06-14 $45.39 $45.48 $44.98 $45.22 $45.22 2,239,898
2023-06-13 $44.92 $45.02 $44.78 $44.96 $44.96 2,740,195
2023-06-12 $44.53 $44.65 $44.43 $44.63 $44.63 2,206,376
2023-06-09 $44.30 $44.34 $44.13 $44.22 $44.22 2,854,530
2023-06-08 $44.25 $44.49 $44.24 $44.49 $44.49 1,563,122
2023-06-07 $44.16 $44.30 $43.89 $43.94 $43.94 2,286,123
2023-06-06 $44.67 $44.96 $44.63 $44.95 $44.09 3,994,738
2023-06-05 $45.04 $45.04 $44.78 $44.82 $43.96 3,606,957
2023-06-02 $45.30 $45.33 $45.13 $45.22 $45.22 3,213,763
2023-06-01 $44.21 $44.81 $44.21 $44.75 $44.75 9,078,681
2023-05-31 $44.22 $44.29 $43.74 $44.13 $44.13 3,978,911
2023-05-30 $45.13 $45.19 $44.65 $44.78 $44.78 3,162,756
2023-05-26 $44.91 $45.29 $44.89 $45.21 $45.21 3,362,147
2023-05-25 $44.64 $44.80 $44.49 $44.70 $44.70 2,417,279
2023-05-24 $44.93 $44.97 $44.64 $44.70 $44.70 4,612,348
2023-05-23 $45.81 $45.85 $45.41 $45.42 $45.42 2,384,033
2023-05-22 $46.14 $46.29 $46.10 $46.22 $46.22 1,095,609
2023-05-19 $46.24 $46.35 $46.11 $46.19 $46.19 2,183,261
2023-05-18 $45.80 $45.90 $45.62 $45.89 $45.89 2,828,275
2023-05-17 $45.65 $45.90 $45.47 $45.87 $45.87 2,486,003
2023-05-16 $45.74 $45.82 $45.56 $45.57 $45.57 1,634,328
2023-05-15 $45.79 $45.95 $45.69 $45.94 $45.94 2,278,578
2023-05-12 $45.85 $45.85 $45.53 $45.71 $45.71 1,791,945
2023-05-11 $45.63 $45.86 $45.47 $45.85 $45.85 2,868,385
2023-05-10 $46.21 $46.21 $45.71 $46.04 $46.04 2,224,412
2023-05-09 $45.89 $46.16 $45.83 $46.06 $46.06 9,027,383
2023-05-08 $46.59 $46.63 $46.41 $46.47 $46.47 925,475
2023-05-05 $46.04 $46.61 $46.01 $46.50 $46.50 1,833,060
2023-05-04 $45.72 $45.99 $45.60 $45.83 $45.83 4,118,308
2023-05-03 $46.09 $46.47 $46.02 $46.03 $46.03 1,766,319
2023-05-02 $46.01 $46.01 $45.64 $45.94 $45.94 1,726,301
2023-05-01 $46.52 $46.74 $46.46 $46.54 $46.54 1,966,586
2023-04-28 $46.14 $46.58 $46.12 $46.52 $46.52 2,751,565
2023-04-27 $46.29 $46.62 $46.16 $46.60 $46.60 1,596,859
2023-04-26 $46.37 $46.40 $46.00 $46.07 $46.07 2,732,301
2023-04-25 $46.44 $46.45 $45.92 $45.95 $45.95 1,577,099
2023-04-24 $46.69 $46.81 $46.64 $46.78 $46.78 1,578,979
2023-04-21 $46.32 $46.62 $46.15 $46.59 $46.59 1,451,962
2023-04-20 $46.08 $46.39 $46.08 $46.25 $46.25 1,824,769
2023-04-19 $46.28 $46.45 $46.26 $46.43 $46.43 2,778,989
2023-04-18 $46.33 $46.44 $46.26 $46.43 $46.43 1,402,019
2023-04-17 $46.10 $46.12 $45.83 $46.07 $46.07 3,438,467
2023-04-14 $46.52 $46.62 $46.20 $46.42 $46.42 1,755,895
2023-04-13 $46.32 $46.53 $46.26 $46.50 $46.50 8,783,562
2023-04-12 $45.94 $46.17 $45.73 $45.92 $45.92 2,088,074
2023-04-11 $45.57 $45.68 $45.51 $45.56 $45.56 1,543,950
2023-04-10 $45.19 $45.45 $45.08 $45.45 $45.45 1,194,923
2023-04-06 $45.14 $45.57 $45.09 $45.43 $45.43 1,580,515
2023-04-05 $45.26 $45.34 $44.97 $45.14 $45.14 1,510,031
2023-04-04 $45.47 $45.61 $45.32 $45.45 $45.45 2,718,922
2023-04-03 $45.08 $45.38 $45.02 $45.37 $45.37 1,645,264
2023-03-31 $45.04 $45.26 $44.99 $45.08 $45.08 2,374,596
2023-03-30 $44.93 $45.05 $44.84 $44.96 $44.96 1,342,641
2023-03-29 $44.08 $44.29 $43.98 $44.24 $44.24 1,922,232
2023-03-28 $43.40 $43.59 $43.32 $43.49 $43.49 1,896,394
2023-03-27 $43.37 $43.51 $43.20 $43.43 $43.43 1,399,478
2023-03-24 $42.81 $43.03 $42.51 $43.00 $43.00 1,600,120
2023-03-23 $43.95 $44.21 $43.21 $43.46 $43.46 2,338,860
2023-03-22 $43.69 $44.27 $43.42 $43.42 $43.42 2,218,625
2023-03-21 $43.56 $43.70 $43.36 $43.59 $43.59 2,995,847
2023-03-20 $42.41 $42.82 $42.33 $42.66 $42.66 2,873,891
2023-03-17 $41.84 $42.01 $41.51 $41.85 $41.85 3,975,348
2023-03-16 $41.42 $42.55 $41.37 $42.52 $42.52 6,902,229
2023-03-15 $41.26 $41.87 $41.16 $41.79 $41.79 11,512,502
2023-03-14 $43.37 $43.58 $43.17 $43.50 $43.50 3,257,479
2023-03-13 $42.41 $42.97 $42.28 $42.65 $42.65 4,419,260
2023-03-10 $43.61 $43.75 $43.06 $43.11 $43.11 3,974,939
2023-03-09 $43.87 $44.07 $43.43 $43.46 $43.46 2,129,976
2023-03-08 $43.82 $44.11 $43.72 $43.96 $43.96 2,570,984
2023-03-07 $44.52 $44.53 $43.74 $43.81 $43.81 3,701,858
2023-03-06 $44.67 $44.83 $44.57 $44.63 $44.63 2,269,889
2023-03-03 $44.23 $44.62 $44.07 $44.61 $44.61 3,586,098
2023-03-02 $43.51 $43.95 $43.47 $43.91 $43.91 1,887,928
2023-03-01 $44.12 $44.16 $43.66 $43.87 $43.87 4,062,515
2023-02-28 $43.85 $43.97 $43.55 $43.58 $43.58 2,418,168
2023-02-27 $43.80 $43.99 $43.71 $43.87 $43.87 6,806,423
2023-02-24 $43.26 $43.38 $42.96 $43.14 $43.14 2,119,206
2023-02-23 $44.05 $44.17 $43.70 $44.10 $44.10 2,294,242
2023-02-22 $43.83 $44.01 $43.64 $43.73 $43.73 2,569,241
2023-02-21 $44.21 $44.41 $43.94 $43.96 $43.96 2,660,924
2023-02-17 $44.43 $44.79 $44.28 $44.73 $44.73 2,879,193
2023-02-16 $44.43 $44.89 $44.38 $44.59 $44.59 1,727,363
2023-02-15 $44.33 $44.74 $44.28 $44.73 $44.73 1,453,854
2023-02-14 $44.25 $44.81 $44.16 $44.63 $44.63 2,783,029
2023-02-13 $44.01 $44.40 $43.98 $44.39 $44.39 2,061,508
2023-02-10 $43.78 $43.85 $43.57 $43.80 $43.80 2,139,470
2023-02-09 $44.77 $44.86 $44.18 $44.27 $44.27 7,817,374
2023-02-08 $44.31 $44.37 $44.01 $44.10 $44.10 1,743,614
2023-02-07 $43.84 $44.43 $43.72 $44.38 $44.38 3,198,354
2023-02-06 $44.20 $44.30 $43.94 $44.13 $44.13 1,997,268
2023-02-03 $44.65 $45.18 $44.63 $44.71 $44.71 4,071,999
2023-02-02 $45.35 $45.38 $44.88 $45.25 $45.25 6,852,182
2023-02-01 $44.40 $45.21 $44.14 $44.99 $44.99 2,679,716
2023-01-31 $43.91 $44.35 $43.85 $44.34 $44.34 4,093,344
2023-01-30 $44.10 $44.30 $43.90 $43.93 $43.93 1,556,204
2023-01-27 $44.07 $44.41 $44.02 $44.26 $44.26 1,976,587
2023-01-26 $44.35 $44.46 $44.04 $44.42 $44.42 2,468,169
2023-01-25 $43.74 $44.32 $43.72 $44.29 $44.29 1,787,578
2023-01-24 $43.84 $44.12 $43.66 $44.06 $44.06 4,020,620
2023-01-23 $43.69 $44.08 $43.63 $44.05 $44.05 3,338,825
2023-01-20 $43.36 $43.75 $43.25 $43.75 $43.75 1,844,091
2023-01-19 $43.27 $43.41 $43.06 $43.32 $43.32 5,432,700
2023-01-18 $44.36 $44.40 $43.59 $43.59 $43.59 1,792,564
2023-01-17 $43.91 $44.16 $43.70 $43.84 $43.84 1,884,030
2023-01-13 $43.44 $43.94 $43.43 $43.92 $43.92 4,866,817
2023-01-12 $43.43 $43.80 $42.98 $43.71 $43.71 5,700,264
2023-01-11 $42.94 $43.08 $42.80 $43.08 $43.08 2,479,870
2023-01-10 $42.37 $42.62 $42.29 $42.62 $42.62 2,382,219
2023-01-09 $42.32 $42.68 $42.28 $42.28 $42.28 4,772,536
2023-01-06 $40.98 $41.90 $40.69 $41.86 $41.86 2,462,406
2023-01-05 $40.76 $40.94 $40.65 $40.71 $40.71 1,569,937
2023-01-04 $40.90 $41.17 $40.72 $41.08 $41.08 3,612,905
2023-01-03 $40.21 $40.45 $39.84 $40.01 $40.01 4,105,267
2022-12-30 $39.68 $39.78 $39.42 $39.48 $39.48 2,940,154
2022-12-29 $39.72 $40.09 $39.71 $39.97 $39.97 1,682,018
2022-12-28 $39.72 $39.83 $39.22 $39.23 $39.23 2,170,792
2022-12-27 $39.63 $39.78 $39.55 $39.65 $39.65 2,961,996
2022-12-23 $39.34 $39.64 $39.24 $39.55 $39.55 2,245,918
2022-12-22 $39.70 $39.74 $39.12 $39.51 $39.51 2,636,079
2022-12-21 $39.71 $40.03 $39.69 $39.90 $39.90 3,841,043
2022-12-20 $39.28 $39.53 $39.20 $39.37 $39.37 1,769,888
2022-12-19 $39.47 $39.53 $39.15 $39.28 $39.28 2,063,703
2022-12-16 $39.38 $39.57 $39.16 $39.28 $39.28 3,912,213
2022-12-15 $40.31 $40.39 $39.61 $39.75 $39.75 4,162,276
2022-12-14 $40.99 $41.30 $40.66 $40.96 $40.96 2,920,329
2022-12-13 $41.56 $41.67 $40.75 $40.99 $40.99 3,129,737
2022-12-12 $40.32 $40.54 $40.25 $40.52 $40.35 1,980,561
2022-12-09 $40.34 $40.62 $40.29 $40.33 $40.33 1,657,160
2022-12-08 $40.16 $40.47 $40.01 $40.40 $40.40 2,097,968
2022-12-07 $40.25 $40.46 $40.05 $40.28 $40.28 3,127,431
2022-12-06 $40.46 $40.54 $40.00 $40.18 $40.18 2,166,100
2022-12-05 $40.79 $40.88 $40.32 $40.43 $40.43 4,426,420
2022-12-02 $40.61 $41.02 $40.55 $40.90 $40.90 5,569,908
2022-12-01 $40.93 $41.06 $40.59 $40.89 $40.89 3,260,557
2022-11-30 $39.97 $40.63 $39.62 $40.54 $40.54 3,619,426
2022-11-29 $39.58 $39.87 $39.52 $39.68 $39.68 2,543,551
2022-11-28 $39.98 $40.15 $39.49 $39.56 $39.56 1,984,915
2022-11-25 $40.00 $40.29 $40.00 $40.20 $40.20 971,651
2022-11-23 $39.57 $40.01 $39.55 $39.98 $39.98 3,495,627
2022-11-22 $39.25 $39.65 $39.18 $39.65 $39.65 1,480,376
2022-11-21 $39.06 $39.24 $38.98 $39.14 $39.14 2,402,525
2022-11-18 $39.58 $39.62 $39.34 $39.51 $39.51 2,478,683
2022-11-17 $38.72 $39.40 $38.72 $39.39 $39.39 4,379,861
2022-11-16 $39.47 $39.56 $39.20 $39.36 $39.36 4,265,815
2022-11-15 $39.82 $39.92 $38.77 $39.36 $39.36 7,895,675
2022-11-14 $39.27 $39.60 $39.12 $39.12 $39.12 3,892,216
2022-11-11 $38.96 $39.57 $38.78 $39.50 $39.50 4,181,937
2022-11-10 $37.93 $38.54 $37.69 $38.52 $38.52 5,365,192
2022-11-09 $36.60 $36.91 $36.36 $36.38 $36.38 3,206,889
2022-11-08 $36.57 $37.01 $36.47 $36.83 $36.83 4,513,275
2022-11-07 $36.32 $36.53 $36.17 $36.38 $36.38 3,254,116
2022-11-04 $35.68 $36.16 $35.44 $36.12 $36.12 4,769,741
2022-11-03 $34.20 $34.55 $34.12 $34.33 $34.33 2,311,724
2022-11-02 $35.35 $35.83 $34.67 $34.68 $34.68 2,491,858
2022-11-01 $35.93 $35.97 $35.31 $35.51 $35.51 1,970,288
2022-10-31 $35.26 $35.35 $35.14 $35.21 $35.21 2,071,592
2022-10-28 $35.27 $35.74 $35.17 $35.73 $35.73 2,053,682
2022-10-27 $35.49 $35.87 $35.29 $35.32 $35.32 2,507,966
2022-10-26 $35.31 $35.97 $35.28 $35.69 $35.69 3,298,195
2022-10-25 $34.66 $35.39 $34.66 $35.33 $35.33 3,970,760
2022-10-24 $34.29 $34.62 $34.11 $34.47 $34.47 3,493,220
2022-10-21 $33.26 $34.16 $33.13 $34.16 $34.16 4,597,622
2022-10-20 $33.52 $34.00 $33.39 $33.49 $33.49 3,519,900
2022-10-19 $33.54 $33.73 $33.24 $33.48 $33.48 3,217,882
2022-10-18 $34.30 $34.32 $33.69 $33.98 $33.98 5,225,803
2022-10-17 $33.32 $33.62 $33.30 $33.51 $33.51 8,912,068
2022-10-14 $33.13 $33.29 $32.34 $32.35 $32.35 4,111,532
2022-10-13 $31.27 $32.96 $31.14 $32.80 $32.80 5,327,710
2022-10-12 $31.88 $32.06 $31.79 $31.86 $31.86 2,620,535
2022-10-11 $32.10 $32.50 $31.81 $31.96 $31.96 3,691,755
2022-10-10 $32.54 $32.65 $32.12 $32.37 $32.37 2,495,173
2022-10-07 $32.90 $32.97 $32.34 $32.49 $32.49 2,867,201
2022-10-06 $33.45 $33.71 $33.24 $33.26 $33.26 3,221,858
2022-10-05 $33.73 $34.21 $33.48 $34.01 $34.01 4,016,976
2022-10-04 $34.00 $34.56 $33.95 $34.50 $34.50 4,626,856
2022-10-03 $32.38 $32.87 $32.18 $32.73 $32.73 4,086,769
2022-09-30 $31.91 $32.45 $31.85 $31.98 $31.98 3,966,450
2022-09-29 $31.77 $32.03 $31.43 $32.01 $32.01 5,748,059
2022-09-28 $31.57 $32.61 $31.46 $32.52 $32.52 4,110,951
2022-09-27 $32.19 $32.35 $31.45 $31.71 $31.71 5,934,903
2022-09-26 $32.18 $32.52 $31.83 $31.97 $31.97 4,161,213
2022-09-23 $32.75 $32.80 $32.12 $32.40 $32.40 4,543,154
2022-09-22 $34.00 $34.04 $33.49 $33.70 $33.70 3,233,560
2022-09-21 $34.32 $34.69 $33.85 $33.86 $33.86 4,614,657
2022-09-20 $34.47 $34.62 $34.08 $34.38 $34.38 3,721,724
2022-09-19 $34.57 $35.26 $34.57 $35.24 $35.24 3,326,181
2022-09-16 $34.87 $35.21 $34.79 $35.08 $35.08 3,217,813
2022-09-15 $35.30 $35.70 $35.24 $35.32 $35.32 2,814,983
2022-09-14 $35.60 $35.83 $35.39 $35.68 $35.68 2,691,892
2022-09-13 $36.13 $36.43 $35.47 $35.52 $35.52 4,594,092
2022-09-12 $36.87 $37.10 $36.81 $36.94 $36.94 4,303,383
2022-09-09 $35.94 $36.14 $35.87 $36.10 $36.10 4,206,657
2022-09-08 $34.58 $35.21 $34.51 $35.13 $35.13 6,273,601
2022-09-07 $34.53 $35.33 $34.53 $35.30 $35.30 2,394,944
2022-09-06 $34.76 $34.96 $34.38 $34.56 $34.56 4,034,207
2022-09-02 $35.33 $35.67 $34.33 $34.46 $34.46 6,064,729
2022-09-01 $34.73 $34.82 $34.29 $34.80 $34.80 4,496,137
2022-08-31 $35.59 $35.74 $35.27 $35.33 $35.33 2,847,674
2022-08-30 $36.06 $36.12 $35.43 $35.60 $35.60 2,826,361
2022-08-29 $35.63 $35.89 $35.56 $35.71 $35.71 2,974,309
2022-08-26 $36.88 $36.89 $35.56 $35.59 $35.59 3,485,066
2022-08-25 $36.46 $36.84 $36.41 $36.84 $36.84 2,441,010
2022-08-24 $36.21 $36.64 $36.15 $36.45 $36.45 2,504,713
2022-08-23 $36.29 $36.70 $36.26 $36.33 $36.33 4,213,107
2022-08-22 $36.65 $36.65 $36.19 $36.29 $36.29 3,302,106
2022-08-19 $37.65 $37.71 $37.32 $37.42 $37.42 2,607,222
2022-08-18 $38.16 $38.21 $37.94 $38.04 $38.04 1,585,223
2022-08-17 $38.29 $38.53 $38.07 $38.30 $38.30 3,161,926
2022-08-16 $38.53 $38.88 $38.48 $38.75 $38.75 1,617,238
2022-08-15 $38.59 $38.70 $38.48 $38.64 $38.64 1,356,414
2022-08-12 $38.76 $39.05 $38.64 $39.04 $39.04 3,175,030
2022-08-11 $38.92 $39.03 $38.65 $38.72 $38.72 2,273,964
2022-08-10 $38.71 $38.96 $38.57 $38.74 $38.74 1,998,886
2022-08-09 $38.11 $38.20 $37.84 $37.93 $37.93 1,935,186
2022-08-08 $38.37 $38.51 $38.05 $38.13 $38.13 2,517,172
2022-08-05 $37.76 $38.11 $37.74 $38.04 $38.04 1,762,465
2022-08-04 $38.16 $38.47 $38.13 $38.37 $38.37 1,964,391
2022-08-03 $37.77 $38.09 $37.60 $38.04 $38.04 2,716,106
2022-08-02 $37.70 $37.82 $37.41 $37.44 $37.44 2,583,844
2022-08-01 $38.03 $38.28 $37.85 $38.06 $38.06 1,956,318
2022-07-29 $37.65 $38.17 $37.56 $38.16 $38.16 3,372,072
2022-07-28 $37.03 $37.48 $36.74 $37.43 $37.43 2,341,537
2022-07-27 $36.58 $37.24 $36.45 $37.17 $37.17 3,448,498
2022-07-26 $36.34 $36.43 $36.08 $36.15 $36.15 2,999,055
2022-07-25 $36.97 $37.08 $36.72 $36.94 $36.94 2,472,587
2022-07-22 $36.89 $37.15 $36.48 $36.61 $36.61 2,416,995
2022-07-21 $36.34 $36.86 $36.30 $36.83 $36.83 2,959,577
2022-07-20 $36.58 $36.76 $36.09 $36.34 $36.34 3,398,245
2022-07-19 $36.32 $36.89 $36.31 $36.82 $36.82 4,690,505
2022-07-18 $35.71 $35.94 $35.36 $35.45 $35.45 3,194,193
2022-07-15 $34.87 $35.27 $34.64 $35.21 $35.21 2,300,259
2022-07-14 $34.16 $34.49 $33.79 $34.44 $34.44 4,072,066
2022-07-13 $34.45 $35.20 $34.44 $35.03 $35.03 3,365,373
2022-07-12 $34.86 $35.32 $34.86 $34.94 $34.94 3,491,129
2022-07-11 $35.20 $35.33 $34.97 $35.02 $35.02 3,178,104
2022-07-08 $35.62 $35.90 $35.40 $35.75 $35.75 3,026,502
2022-07-07 $35.44 $35.65 $35.36 $35.65 $35.65 4,208,431
2022-07-06 $34.93 $35.17 $34.75 $35.07 $35.07 10,881,080
2022-07-05 $34.78 $35.17 $34.54 $35.14 $35.14 8,111,548
2022-07-01 $35.91 $36.45 $35.68 $36.43 $36.43 3,222,405
2022-06-30 $35.78 $36.43 $35.53 $36.35 $36.35 3,802,407
2022-06-29 $36.92 $37.00 $36.58 $36.62 $36.62 4,563,010
2022-06-28 $37.60 $37.79 $37.01 $37.03 $37.03 2,523,601
2022-06-27 $37.53 $37.68 $37.29 $37.39 $37.39 2,621,960
2022-06-24 $36.79 $37.60 $36.79 $37.58 $37.58 2,587,376
2022-06-23 $36.32 $36.39 $35.90 $36.39 $36.39 3,755,810
2022-06-22 $36.39 $37.03 $36.34 $36.61 $36.61 3,001,793
2022-06-21 $37.10 $37.15 $36.82 $36.89 $36.89 2,879,263
2022-06-17 $36.36 $36.61 $36.06 $36.38 $36.38 4,686,505
2022-06-16 $36.12 $36.56 $35.99 $36.23 $36.23 7,090,130
2022-06-15 $37.09 $37.55 $36.54 $37.32 $37.32 5,371,367
2022-06-14 $36.88 $36.96 $36.08 $36.38 $36.38 5,240,613
2022-06-13 $36.97 $37.27 $36.69 $36.78 $36.78 6,211,751
2022-06-10 $38.47 $38.48 $38.06 $38.19 $38.19 3,614,124
2022-06-09 $40.09 $40.18 $39.39 $39.41 $39.41 3,453,029
2022-06-08 $41.68 $41.81 $41.37 $41.43 $40.48 2,728,727
2022-06-07 $41.43 $42.06 $41.43 $42.02 $41.05 3,405,735
2022-06-06 $42.26 $42.37 $41.87 $41.99 $41.02 2,493,113
2022-06-03 $41.76 $41.89 $41.55 $41.71 $40.75 2,307,455
2022-06-02 $41.59 $42.26 $41.50 $42.24 $41.27 2,813,103
2022-06-01 $41.96 $41.97 $41.00 $41.21 $40.26 2,418,201
2022-05-31 $41.83 $42.10 $41.60 $41.85 $40.89 4,870,966
2022-05-27 $41.74 $42.07 $41.71 $42.07 $41.10 2,410,982
2022-05-26 $40.83 $41.51 $40.83 $41.41 $40.46 2,333,228
2022-05-25 $40.21 $40.95 $40.21 $40.74 $39.80 2,932,252
2022-05-24 $40.57 $40.79 $40.35 $40.64 $39.71 4,639,671
2022-05-23 $40.34 $40.87 $40.26 $40.76 $39.82 4,572,127
2022-05-20 $40.14 $40.17 $39.27 $39.85 $38.93 6,611,303
2022-05-19 $39.16 $39.95 $39.11 $39.70 $38.78 4,691,440
2022-05-18 $39.99 $40.08 $39.18 $39.27 $38.37 5,858,361
2022-05-17 $40.43 $40.62 $40.13 $40.58 $39.65 6,666,591
2022-05-16 $39.27 $39.70 $39.04 $39.50 $38.59 4,644,590
2022-05-13 $38.91 $39.53 $38.89 $39.42 $38.51 5,286,407
2022-05-12 $38.08 $38.77 $37.92 $38.30 $37.42 7,411,427
2022-05-11 $38.87 $39.54 $38.50 $38.50 $37.61 6,022,492
2022-05-10 $39.00 $39.10 $38.29 $38.60 $37.71 7,083,156
2022-05-09 $38.58 $38.72 $38.06 $38.19 $37.31 5,052,070
2022-05-06 $39.47 $39.63 $39.05 $39.28 $38.38 6,350,994
2022-05-05 $40.60 $40.61 $39.43 $39.85 $38.93 8,423,477
2022-05-04 $40.40 $41.24 $39.95 $41.16 $40.21 6,683,009
2022-05-03 $40.28 $40.46 $40.14 $40.31 $39.38 5,219,288
2022-05-02 $39.86 $40.23 $39.51 $40.01 $39.09 6,078,188
2022-04-29 $40.68 $40.93 $40.03 $40.11 $39.19 6,034,101
2022-04-28 $40.30 $40.76 $39.83 $40.68 $39.74 5,643,319
2022-04-27 $39.92 $40.30 $39.60 $40.01 $39.09 5,169,504
2022-04-26 $41.01 $41.08 $39.95 $39.96 $39.04 7,881,637
2022-04-25 $41.16 $41.46 $40.78 $41.40 $40.45 7,544,340
2022-04-22 $42.31 $42.31 $41.62 $41.67 $40.71 5,464,063
2022-04-21 $43.29 $43.43 $42.24 $42.35 $41.38 11,391,322
2022-04-20 $42.63 $42.76 $42.41 $42.56 $41.58 5,325,647
2022-04-19 $41.55 $42.10 $41.53 $41.98 $41.01 3,746,460
2022-04-18 $41.75 $42.12 $41.68 $41.78 $40.82 3,711,790
2022-04-14 $42.06 $42.15 $41.74 $41.84 $40.88 3,957,377
2022-04-13 $41.44 $42.09 $41.43 $42.05 $41.08 5,162,408
2022-04-12 $41.98 $42.17 $41.42 $41.52 $40.56 5,732,325
2022-04-11 $42.18 $42.40 $41.83 $41.84 $40.88 4,686,617
2022-04-08 $41.96 $42.39 $41.93 $42.14 $41.17 5,648,977
2022-04-07 $42.27 $42.42 $41.73 $42.16 $41.19 7,203,286
2022-04-06 $42.03 $42.31 $41.75 $42.04 $41.07 9,637,977
2022-04-05 $43.20 $43.39 $42.71 $42.88 $41.89 10,184,255
2022-04-04 $43.41 $43.78 $43.39 $43.67 $42.67 3,501,599
2022-04-01 $43.62 $43.74 $43.33 $43.66 $42.66 5,481,253
2022-03-31 $43.83 $44.01 $43.20 $43.27 $42.27 5,066,206
2022-03-30 $44.39 $44.55 $44.15 $44.33 $43.31 4,000,603
2022-03-29 $44.87 $45.01 $44.29 $44.77 $43.74 7,318,021
2022-03-28 $43.08 $43.31 $42.77 $43.27 $42.27 7,738,223
2022-03-25 $43.04 $43.11 $42.58 $42.99 $42.00 4,896,948
2022-03-24 $42.59 $42.94 $42.45 $42.91 $41.92 5,023,368
2022-03-23 $42.69 $42.91 $42.56 $42.60 $41.62 8,804,615
2022-03-22 $43.39 $43.69 $43.35 $43.63 $42.63 8,473,522
2022-03-21 $43.34 $43.35 $42.71 $42.98 $41.99 7,737,373
2022-03-18 $42.57 $43.63 $42.48 $43.57 $42.57 8,692,436
2022-03-17 $42.85 $43.56 $42.76 $43.41 $42.41 9,798,120
2022-03-16 $42.51 $43.43 $42.15 $43.36 $42.36 15,750,721
2022-03-15 $41.17 $41.45 $40.82 $41.36 $40.41 19,629,825
2022-03-14 $41.17 $41.56 $40.87 $40.98 $40.04 10,891,057
2022-03-11 $41.29 $41.34 $40.05 $40.11 $39.19 13,828,863
2022-03-10 $40.53 $41.02 $40.29 $40.54 $39.61 8,443,243
2022-03-09 $41.04 $42.17 $40.74 $41.71 $40.75 26,085,315
2022-03-08 $38.76 $39.99 $38.01 $38.93 $38.03 21,270,088
2022-03-07 $39.36 $39.45 $37.50 $37.79 $36.92 20,673,459
2022-03-04 $39.68 $39.76 $38.83 $39.31 $38.41 21,306,524
2022-03-03 $42.56 $42.64 $41.32 $41.48 $40.53 13,632,826
2022-03-02 $42.47 $43.04 $42.33 $42.76 $41.78 7,009,885
2022-03-01 $43.38 $43.46 $41.81 $42.15 $41.18 8,255,669
2022-02-28 $43.72 $44.67 $43.59 $43.88 $42.87 7,062,337
2022-02-25 $44.60 $45.37 $44.51 $45.34 $44.29 11,347,577
2022-02-24 $42.64 $44.22 $42.57 $44.07 $43.06 8,467,109
2022-02-23 $45.95 $46.01 $44.83 $44.93 $43.90 7,571,212
2022-02-22 $45.58 $45.92 $44.97 $45.38 $44.34 8,191,388
2022-02-18 $46.71 $46.87 $46.27 $46.47 $45.40 7,050,246
2022-02-17 $47.23 $47.23 $46.71 $46.78 $45.70 4,562,215
2022-02-16 $47.15 $47.70 $47.11 $47.57 $46.48 3,518,298
2022-02-15 $47.08 $47.44 $47.01 $47.41 $46.32 7,102,070
2022-02-14 $46.32 $46.36 $45.70 $46.15 $45.09 9,643,750
2022-02-11 $47.77 $47.94 $46.40 $46.57 $45.50 24,750,682
2022-02-10 $47.78 $48.65 $47.78 $47.96 $46.86 8,448,466
2022-02-09 $48.48 $48.58 $48.38 $48.56 $47.44 4,736,746
2022-02-08 $47.31 $47.78 $47.22 $47.71 $46.61 6,713,322
2022-02-07 $47.31 $47.70 $47.31 $47.44 $46.35 5,042,817
2022-02-04 $47.21 $47.74 $47.09 $47.50 $46.41 6,633,788
2022-02-03 $47.71 $47.88 $47.41 $47.46 $46.37 6,551,774
2022-02-02 $48.27 $48.27 $47.84 $48.11 $47.00 5,206,387
2022-02-01 $47.82 $47.90 $47.44 $47.86 $46.76 5,897,866
2022-01-31 $46.54 $47.40 $46.50 $47.38 $46.29 6,909,109
2022-01-28 $46.08 $46.61 $45.77 $46.60 $45.53 9,850,867
2022-01-27 $46.84 $46.97 $46.21 $46.38 $45.31 11,966,017
2022-01-26 $47.25 $47.48 $46.29 $46.61 $45.54 15,403,478
2022-01-25 $46.20 $46.74 $45.74 $46.39 $45.32 12,669,269
2022-01-24 $46.32 $46.96 $45.51 $46.92 $45.84 13,782,637
2022-01-21 $47.98 $48.13 $47.56 $47.59 $46.50 15,606,643
2022-01-20 $48.73 $49.01 $48.26 $48.31 $47.20 8,407,725
2022-01-19 $49.01 $49.07 $48.51 $48.56 $47.44 7,619,240
2022-01-18 $48.78 $48.94 $48.45 $48.53 $47.41 7,410,419
2022-01-14 $49.23 $49.48 $49.05 $49.37 $48.23 5,119,916
2022-01-13 $50.01 $50.04 $49.31 $49.36 $48.22 4,678,644
2022-01-12 $49.60 $49.81 $49.52 $49.76 $48.62 6,963,950
2022-01-11 $48.84 $49.41 $48.73 $49.38 $48.24 5,989,987
2022-01-10 $48.57 $48.82 $48.32 $48.78 $47.66 6,302,594
2022-01-07 $49.15 $49.45 $48.98 $49.37 $48.23 3,393,346
2022-01-06 $49.27 $49.44 $49.00 $49.13 $48.00 4,472,516
2022-01-05 $50.06 $50.12 $49.31 $49.31 $48.18 4,383,818
2022-01-04 $49.83 $49.87 $49.54 $49.66 $48.52 3,991,471
2022-01-03 $49.48 $49.57 $49.24 $49.51 $48.37 4,204,397
2021-12-31 $49.11 $49.30 $48.96 $49.01 $47.88 3,993,465
2021-12-30 $49.16 $49.21 $48.95 $49.00 $47.87 2,972,639
2021-12-29 $49.14 $49.32 $49.08 $49.27 $48.02 3,676,407
2021-12-28 $49.23 $49.33 $49.14 $49.23 $47.98 2,961,442
2021-12-27 $48.85 $49.22 $48.85 $49.22 $47.97 1,772,504
2021-12-23 $48.47 $48.89 $48.47 $48.76 $47.52 3,861,786
2021-12-22 $47.87 $48.48 $47.83 $48.46 $47.23 5,268,360
2021-12-21 $47.53 $47.85 $47.46 $47.85 $46.63 8,239,327
2021-12-20 $46.97 $47.22 $46.84 $47.21 $46.01 5,576,738
2021-12-17 $47.44 $47.54 $47.11 $47.13 $45.93 5,055,078
2021-12-16 $48.30 $48.30 $47.70 $47.90 $46.68 8,854,383
2021-12-15 $47.48 $48.07 $47.23 $48.07 $46.85 6,637,641
2021-12-14 $47.45 $47.70 $47.16 $47.41 $46.21 5,187,015
2021-12-13 $48.01 $48.04 $47.63 $47.69 $46.48 3,441,650
2021-12-10 $48.63 $48.76 $48.51 $48.74 $46.91 4,921,002
2021-12-09 $48.79 $48.86 $48.53 $48.55 $46.73 3,311,322
2021-12-08 $49.14 $49.26 $49.03 $49.20 $47.35 5,044,830
2021-12-07 $48.78 $49.22 $48.74 $49.16 $47.32 5,339,520
2021-12-06 $47.77 $48.07 $47.60 $47.99 $46.19 5,361,135
2021-12-03 $47.86 $47.91 $47.08 $47.46 $45.68 10,249,510
2021-12-02 $47.62 $48.00 $47.59 $47.85 $46.06 8,230,921
2021-12-01 $48.30 $48.62 $47.37 $47.38 $45.60 7,509,484
2021-11-30 $47.98 $48.15 $47.07 $47.60 $45.81 9,946,555
2021-11-29 $48.00 $48.07 $47.57 $47.88 $46.08 7,207,073
2021-11-26 $48.05 $48.18 $47.47 $47.63 $45.84 5,180,940
2021-11-24 $48.60 $49.11 $48.55 $49.09 $47.25 2,503,399
2021-11-23 $49.49 $49.68 $49.18 $49.45 $47.60 3,898,461
2021-11-22 $49.93 $50.13 $49.63 $49.63 $47.77 4,273,445
2021-11-19 $50.29 $50.36 $50.06 $50.10 $48.22 2,648,343
2021-11-18 $50.81 $50.95 $50.65 $50.91 $49.00 3,469,465
2021-11-17 $50.79 $50.85 $50.70 $50.77 $48.87 2,557,438
2021-11-16 $50.85 $50.94 $50.72 $50.72 $48.82 1,611,648
2021-11-15 $51.13 $51.13 $50.76 $50.79 $48.88 1,602,766
2021-11-12 $50.93 $51.02 $50.83 $50.96 $49.05 1,348,889
2021-11-11 $50.84 $50.95 $50.76 $50.80 $48.89 1,678,509
2021-11-10 $51.08 $51.24 $50.62 $50.67 $48.77 1,853,759
2021-11-09 $51.61 $51.62 $51.26 $51.36 $49.43 3,231,522
2021-11-08 $51.49 $51.59 $51.38 $51.41 $49.48 2,482,342
2021-11-05 $51.36 $51.48 $51.24 $51.47 $49.54 3,491,137
2021-11-04 $51.17 $51.26 $50.99 $51.26 $49.34 2,679,773
2021-11-03 $50.85 $51.40 $50.82 $51.37 $49.44 4,853,378
2021-11-02 $50.80 $50.91 $50.76 $50.86 $48.95 4,841,648
2021-11-01 $50.49 $50.81 $50.40 $50.78 $48.88 3,998,749
2021-10-29 $50.19 $50.36 $50.06 $50.32 $48.43 4,587,129
2021-10-28 $50.31 $50.70 $50.31 $50.62 $48.72 2,033,013
2021-10-27 $50.18 $50.26 $49.98 $49.98 $48.11 2,275,017
2021-10-26 $50.30 $50.31 $50.01 $50.13 $48.25 2,602,172
2021-10-25 $49.95 $50.00 $49.81 $49.94 $48.07 1,764,277
2021-10-22 $50.09 $50.24 $49.91 $50.15 $48.27 2,078,724
2021-10-21 $49.72 $49.86 $49.70 $49.83 $47.96 2,635,044
2021-10-20 $49.73 $49.91 $49.66 $49.88 $48.01 1,593,769
2021-10-19 $49.62 $49.74 $49.59 $49.67 $47.81 2,311,197
2021-10-18 $49.27 $49.46 $49.16 $49.40 $47.55 4,013,173
2021-10-15 $49.60 $49.76 $49.51 $49.76 $47.89 4,592,040
2021-10-14 $49.25 $49.42 $49.19 $49.40 $47.55 3,214,477
2021-10-13 $48.48 $48.78 $48.38 $48.70 $46.87 4,124,377
2021-10-12 $48.09 $48.22 $47.96 $48.07 $46.27 4,147,579
2021-10-11 $48.18 $48.38 $47.98 $47.98 $46.18 3,558,315
2021-10-08 $48.55 $48.56 $48.24 $48.33 $46.52 3,510,219
2021-10-07 $48.31 $48.60 $48.27 $48.42 $46.60 4,359,437
2021-10-06 $47.48 $48.01 $47.40 $47.98 $46.18 6,961,389
2021-10-05 $48.04 $48.52 $47.98 $48.34 $46.53 5,220,843
2021-10-04 $48.29 $48.33 $47.79 $47.98 $46.18 7,380,781
2021-10-01 $48.32 $48.47 $47.91 $48.31 $46.50 6,125,427
2021-09-30 $48.44 $48.48 $47.96 $48.12 $46.31 6,716,790
2021-09-29 $48.85 $48.85 $48.44 $48.47 $46.65 3,782,234
2021-09-28 $49.15 $49.17 $48.56 $48.71 $46.88 4,773,923
2021-09-27 $49.89 $50.03 $49.79 $49.90 $48.03 3,412,571
2021-09-24 $49.92 $50.06 $49.85 $49.96 $48.09 3,106,832
2021-09-23 $50.31 $50.58 $50.30 $50.49 $48.60 2,955,733
2021-09-22 $49.81 $50.23 $49.78 $49.82 $47.95 3,795,347
2021-09-21 $49.41 $49.58 $49.22 $49.31 $47.46 8,218,702
2021-09-20 $48.62 $48.86 $48.31 $48.69 $46.86 5,982,816
2021-09-17 $50.38 $50.43 $49.60 $49.78 $47.91 4,739,757
2021-09-16 $50.44 $50.57 $50.25 $50.54 $48.64 2,559,777
2021-09-15 $50.48 $50.56 $50.23 $50.56 $48.66 3,280,124
2021-09-14 $50.96 $50.99 $50.58 $50.63 $48.73 3,480,720
2021-09-13 $50.83 $50.85 $50.57 $50.77 $48.86 3,805,361
2021-09-10 $50.88 $50.90 $50.37 $50.38 $48.49 2,785,791
2021-09-09 $50.65 $50.88 $50.57 $50.62 $48.72 3,709,073
2021-09-08 $50.92 $51.00 $50.62 $50.74 $48.84 4,892,126
2021-09-07 $51.38 $51.44 $51.22 $51.25 $49.33 2,386,810
2021-09-03 $51.19 $51.34 $51.05 $51.21 $49.29 4,101,155
2021-09-02 $51.49 $51.59 $51.43 $51.53 $49.60 2,203,458
2021-09-01 $51.29 $51.54 $51.26 $51.33 $49.40 3,400,878
2021-08-31 $50.95 $50.95 $50.65 $50.83 $48.92 1,884,636
2021-08-30 $50.89 $50.94 $50.80 $50.88 $48.97 916,352
2021-08-27 $50.39 $50.91 $50.37 $50.85 $48.94 1,187,583
2021-08-26 $50.48 $50.55 $50.30 $50.35 $48.46 1,924,920
2021-08-25 $50.62 $50.71 $50.53 $50.63 $48.73 1,016,962
2021-08-24 $50.47 $50.67 $50.42 $50.59 $48.69 3,698,562
2021-08-23 $50.33 $50.58 $50.28 $50.50 $48.61 1,991,171
2021-08-20 $49.64 $50.05 $49.63 $49.99 $48.11 3,260,650
2021-08-19 $49.58 $49.88 $49.54 $49.77 $47.90 3,271,700
2021-08-18 $50.45 $50.70 $50.32 $50.32 $48.43 2,552,726
2021-08-17 $50.50 $50.58 $50.22 $50.46 $48.57 9,101,357
2021-08-16 $50.93 $51.01 $50.72 $51.01 $49.10 4,395,756
2021-08-13 $51.12 $51.31 $51.09 $51.31 $49.39 3,304,589
2021-08-12 $50.92 $51.00 $50.83 $50.97 $49.06 2,292,477
2021-08-11 $50.77 $50.88 $50.69 $50.88 $48.97 1,369,985
2021-08-10 $50.53 $50.57 $50.47 $50.52 $48.62 8,270,368
2021-08-09 $50.50 $50.54 $50.43 $50.47 $48.58 2,810,432
2021-08-06 $50.57 $50.64 $50.43 $50.52 $48.62 2,189,635
2021-08-05 $50.61 $50.72 $50.56 $50.59 $48.69 1,933,811
2021-08-04 $50.53 $50.64 $50.34 $50.36 $48.47 2,278,607
2021-08-03 $50.30 $50.40 $50.07 $50.35 $48.46 2,389,085
2021-08-02 $50.25 $50.29 $49.96 $50.03 $48.15 2,388,954
2021-07-30 $50.02 $50.11 $49.76 $49.85 $47.98 2,179,634
2021-07-29 $50.18 $50.29 $50.14 $50.16 $48.28 2,785,129
2021-07-28 $49.49 $49.82 $49.41 $49.77 $47.90 2,991,738
2021-07-27 $49.45 $49.49 $49.20 $49.45 $47.60 2,253,872
2021-07-26 $49.58 $49.71 $49.57 $49.70 $47.84 1,376,432
2021-07-23 $49.50 $49.63 $49.43 $49.51 $47.65 1,933,190
2021-07-22 $49.29 $49.34 $48.90 $49.04 $47.20 3,734,722
2021-07-21 $48.50 $48.94 $48.45 $48.90 $47.07 2,757,202
2021-07-20 $47.45 $48.12 $47.34 $48.01 $46.21 13,255,968
2021-07-19 $47.58 $47.68 $47.32 $47.54 $45.76 5,520,372
2021-07-16 $48.94 $48.97 $48.51 $48.58 $46.76 1,730,856
2021-07-15 $49.01 $49.10 $48.79 $49.00 $47.16 3,681,211
2021-07-14 $49.57 $49.63 $49.45 $49.56 $47.70 1,909,909
2021-07-13 $49.50 $49.56 $49.29 $49.33 $47.48 2,476,996
2021-07-12 $49.58 $49.81 $49.50 $49.73 $47.86 5,631,896
2021-07-09 $49.25 $49.54 $49.16 $49.51 $47.65 7,279,348
2021-07-08 $48.55 $48.70 $48.32 $48.58 $46.76 5,428,526
2021-07-07 $49.28 $49.44 $49.09 $49.40 $47.55 2,485,000
2021-07-06 $49.52 $49.52 $48.95 $49.14 $47.30 2,632,896
2021-07-02 $49.52 $49.63 $49.34 $49.59 $47.73 2,243,352
2021-07-01 $49.49 $49.59 $49.34 $49.54 $47.68 3,104,887
2021-06-30 $49.29 $49.51 $49.15 $49.35 $47.50 4,823,256
2021-06-29 $49.99 $50.01 $49.78 $49.84 $47.97 795,917
2021-06-28 $50.00 $50.02 $49.70 $49.80 $47.93 1,436,000
2021-06-25 $50.20 $50.22 $50.11 $50.20 $48.31 1,738,806
2021-06-24 $50.06 $50.16 $50.01 $50.11 $48.23 1,913,795
2021-06-23 $49.85 $49.89 $49.42 $49.48 $47.62 1,925,379
2021-06-22 $49.75 $50.05 $49.64 $49.92 $48.05 3,082,864
2021-06-21 $49.55 $49.92 $49.49 $49.90 $48.03 1,348,802
2021-06-18 $49.35 $49.45 $49.12 $49.21 $47.36 2,911,897
2021-06-17 $50.31 $50.42 $50.01 $50.24 $48.36 6,902,323
2021-06-16 $51.11 $51.14 $50.50 $50.63 $48.73 4,458,459
2021-06-15 $51.12 $51.16 $51.02 $51.16 $49.24 1,509,961
2021-06-14 $51.01 $51.11 $50.93 $51.11 $49.19 3,047,680
2021-06-11 $50.87 $51.00 $50.74 $51.00 $49.09 4,649,874
2021-06-10 $50.72 $50.89 $50.63 $50.77 $48.87 3,779,288
2021-06-09 $51.40 $51.44 $51.24 $51.28 $48.89 4,077,051
2021-06-08 $51.48 $51.48 $51.28 $51.37 $48.98 1,811,449
2021-06-07 $51.28 $51.46 $51.24 $51.44 $49.04 29,296,165
2021-06-04 $51.01 $51.12 $50.93 $51.12 $48.74 2,005,111
2021-06-03 $50.80 $50.83 $50.62 $50.77 $48.40 3,166,925
2021-06-02 $51.00 $51.17 $50.92 $51.12 $48.74 4,886,385
2021-06-01 $51.31 $51.32 $51.00 $51.07 $48.69 6,218,027
2021-05-28 $50.66 $50.90 $50.60 $50.72 $48.36 3,109,010
2021-05-27 $50.57 $50.68 $50.40 $50.52 $48.17 3,660,561
2021-05-26 $50.50 $50.57 $50.35 $50.42 $48.07 6,261,314
2021-05-25 $50.82 $50.87 $50.57 $50.70 $48.34 8,073,883
2021-05-24 $50.38 $50.65 $50.28 $50.59 $48.23 5,627,880
2021-05-21 $50.20 $50.27 $50.01 $50.19 $47.85 3,741,549
2021-05-20 $49.70 $50.16 $49.64 $50.09 $47.76 3,693,380
2021-05-19 $49.12 $49.52 $48.81 $49.28 $46.98 4,097,318
2021-05-18 $50.12 $50.15 $49.88 $49.89 $47.57 2,620,637
2021-05-17 $49.77 $49.94 $49.69 $49.92 $47.59 4,261,233
2021-05-14 $49.53 $50.05 $49.47 $50.02 $47.69 6,104,614
2021-05-13 $48.67 $49.06 $48.60 $48.95 $46.67 5,312,931
2021-05-12 $48.73 $48.98 $48.35 $48.43 $46.17 4,413,554
2021-05-11 $48.75 $49.12 $48.70 $48.98 $46.70 4,981,274
2021-05-10 $50.05 $50.05 $49.50 $49.55 $47.24 4,445,366
2021-05-07 $49.57 $50.10 $49.49 $50.09 $47.76 3,953,786
2021-05-06 $49.05 $49.38 $48.85 $49.36 $47.06 2,863,881
2021-05-05 $48.85 $48.97 $48.81 $48.92 $46.64 933,413
2021-05-04 $48.45 $48.60 $47.94 $48.24 $45.99 5,185,650
2021-05-03 $49.00 $49.18 $48.96 $49.14 $46.85 2,219,688
2021-04-30 $48.98 $49.07 $48.39 $48.59 $46.33 3,846,432
2021-04-29 $49.45 $49.49 $48.97 $49.34 $47.04 2,872,222
2021-04-28 $49.18 $49.49 $49.09 $49.40 $47.10 3,909,734
2021-04-27 $49.01 $49.23 $48.97 $49.20 $46.91 3,700,088
2021-04-26 $49.10 $49.18 $49.04 $49.18 $46.89 4,513,077
2021-04-23 $48.62 $49.13 $48.62 $49.05 $46.76 1,703,982
2021-04-22 $48.78 $48.79 $48.39 $48.51 $46.25 4,065,655
2021-04-21 $47.92 $48.61 $47.91 $48.58 $46.32 3,358,950
2021-04-20 $48.43 $48.46 $47.93 $48.06 $45.82 5,628,089
2021-04-19 $49.08 $49.10 $48.79 $48.95 $46.66 4,550,462
2021-04-16 $48.68 $48.97 $48.67 $48.96 $46.68 3,238,939
2021-04-15 $48.27 $48.40 $48.21 $48.40 $46.14 2,834,261
2021-04-14 $48.09 $48.21 $47.99 $48.07 $45.83 2,084,221
2021-04-13 $47.88 $48.09 $47.83 $48.08 $45.84 2,741,014
2021-04-12 $47.80 $47.83 $47.65 $47.73 $45.51 3,964,835
2021-04-09 $47.67 $47.93 $47.67 $47.93 $45.70 1,857,826
2021-04-08 $47.70 $47.89 $47.63 $47.84 $45.61 3,420,732
2021-04-07 $47.56 $47.72 $47.47 $47.64 $45.42 1,616,033
2021-04-06 $47.44 $47.54 $47.36 $47.52 $45.31 2,957,499
2021-04-05 $47.66 $48.09 $47.55 $48.01 $45.77 3,781,028
2021-04-01 $46.76 $47.27 $46.75 $47.21 $45.01 3,291,224
2021-03-31 $46.41 $46.62 $46.35 $46.43 $44.27 6,224,787
2021-03-30 $46.22 $46.50 $46.22 $46.44 $44.27 3,492,269
2021-03-29 $46.21 $46.41 $46.12 $46.31 $44.15 2,293,665
2021-03-26 $46.04 $46.48 $46.02 $46.48 $44.31 4,952,486
2021-03-25 $45.42 $45.90 $45.35 $45.85 $43.71 3,796,196
2021-03-24 $45.72 $45.92 $45.61 $45.61 $43.48 8,214,845
2021-03-23 $46.09 $46.17 $45.67 $45.71 $43.58 4,289,736
2021-03-22 $46.24 $46.43 $46.19 $46.32 $44.16 6,013,343
2021-03-19 $46.11 $46.33 $45.90 $46.20 $44.05 1,835,053
2021-03-18 $46.51 $46.79 $46.21 $46.23 $44.08 3,631,085
2021-03-17 $46.26 $46.88 $46.26 $46.80 $44.62 2,332,891
2021-03-16 $46.52 $46.52 $46.31 $46.35 $44.19 2,101,563
2021-03-15 $46.40 $46.43 $46.07 $46.43 $44.27 2,124,834
2021-03-12 $46.14 $46.56 $46.11 $46.55 $44.38 2,811,022
2021-03-11 $46.42 $46.64 $46.28 $46.59 $44.42 3,083,662
2021-03-10 $46.08 $46.16 $45.85 $46.12 $43.97 2,465,578
2021-03-09 $45.65 $45.79 $45.60 $45.69 $43.56 3,344,082
2021-03-08 $44.95 $45.40 $44.89 $45.07 $42.97 4,716,997
2021-03-05 $45.02 $45.02 $44.40 $44.97 $42.87 4,527,392
2021-03-04 $45.28 $45.51 $44.55 $44.82 $42.73 5,595,323
2021-03-03 $45.43 $45.63 $45.19 $45.26 $43.15 3,885,081
2021-03-02 $45.68 $45.76 $45.49 $45.61 $43.48 3,058,165
2021-03-01 $45.25 $45.61 $45.22 $45.55 $43.43 3,400,432
2021-02-26 $45.27 $45.27 $44.76 $44.78 $42.69 6,570,411
2021-02-25 $46.15 $46.24 $45.15 $45.21 $43.10 6,022,733
2021-02-24 $45.39 $46.01 $45.29 $45.97 $43.82 9,793,798
2021-02-23 $45.36 $45.63 $44.98 $45.53 $43.41 3,745,486
2021-02-22 $45.53 $45.82 $45.47 $45.54 $43.42 7,050,278
2021-02-19 $45.73 $45.92 $45.60 $45.67 $43.54 2,384,803
2021-02-18 $45.36 $45.47 $45.11 $45.45 $43.33 2,007,315
2021-02-17 $45.53 $45.61 $45.31 $45.56 $43.44 3,010,748
2021-02-16 $46.03 $46.13 $45.90 $45.99 $43.85 2,075,807
2021-02-12 $45.36 $45.78 $45.36 $45.76 $43.63 3,176,379
2021-02-11 $45.47 $45.56 $45.29 $45.56 $43.44 3,054,454
2021-02-10 $45.51 $45.57 $45.00 $45.18 $43.07 2,914,677
2021-02-09 $45.27 $45.47 $45.19 $45.41 $43.29 1,408,225
2021-02-08 $45.29 $45.43 $45.10 $45.29 $43.18 1,936,729
2021-02-05 $44.99 $45.12 $44.83 $45.07 $42.97 1,559,354
2021-02-04 $44.48 $44.69 $44.44 $44.68 $42.60 2,458,492
2021-02-03 $44.45 $44.61 $44.31 $44.55 $42.47 2,349,927
2021-02-02 $44.21 $44.51 $44.11 $44.47 $42.40 2,251,936
2021-02-01 $43.95 $43.95 $43.67 $43.85 $41.81 3,637,040
2021-01-29 $43.79 $43.87 $43.12 $43.31 $41.29 5,366,949
2021-01-28 $44.01 $44.36 $43.94 $44.11 $42.05 5,619,128
2021-01-27 $43.61 $44.05 $43.17 $43.54 $41.51 6,645,100
2021-01-26 $44.78 $44.82 $44.53 $44.72 $42.64 2,154,931
2021-01-25 $44.26 $44.42 $43.94 $44.42 $42.35 5,471,817
2021-01-22 $44.75 $45.01 $44.75 $44.87 $42.78 2,258,127
2021-01-21 $45.15 $45.23 $44.90 $45.19 $43.08 3,274,694
2021-01-20 $44.91 $45.06 $44.77 $45.04 $42.94 1,745,512
2021-01-19 $44.89 $44.89 $44.57 $44.80 $42.71 4,949,060
2021-01-15 $44.66 $44.73 $44.16 $44.40 $42.33 6,595,301
2021-01-14 $45.09 $45.41 $45.09 $45.28 $43.17 4,433,158
2021-01-13 $45.07 $45.26 $44.96 $45.08 $42.98 2,543,076
2021-01-12 $45.00 $45.18 $44.79 $45.16 $43.06 9,728,893
2021-01-11 $44.82 $45.19 $44.79 $45.06 $42.96 7,109,280
2021-01-08 $45.74 $45.84 $45.37 $45.80 $43.67 3,799,323
2021-01-07 $45.42 $45.62 $45.36 $45.57 $43.45 10,395,966
2021-01-06 $45.09 $45.60 $45.03 $45.38 $43.27 4,334,203
2021-01-05 $44.53 $44.96 $44.48 $44.86 $42.77 2,190,602
2021-01-04 $45.28 $45.32 $44.33 $44.60 $42.52 4,195,571
2020-12-31 $44.41 $44.46 $43.93 $44.08 $42.03 2,705,111
2020-12-30 $44.83 $44.96 $44.63 $44.65 $42.57 1,498,121
2020-12-29 $44.89 $44.95 $44.52 $44.64 $42.56 2,613,909
2020-12-28 $44.54 $44.67 $44.43 $44.51 $42.44 2,568,129
2020-12-24 $44.02 $44.18 $43.98 $44.13 $42.07 1,626,893
2020-12-23 $44.02 $44.13 $43.92 $44.06 $42.01 2,302,908
2020-12-22 $43.57 $43.61 $43.37 $43.46 $41.44 4,808,604
2020-12-21 $42.89 $43.65 $42.71 $43.55 $41.52 5,348,081
2020-12-18 $44.45 $44.45 $44.11 $44.25 $42.19 4,330,824
2020-12-17 $44.47 $44.58 $44.37 $44.44 $42.37 6,116,677
2020-12-16 $43.98 $44.15 $43.76 $44.07 $42.02 2,597,313
2020-12-15 $43.63 $43.89 $43.53 $43.87 $41.83 2,774,266
2020-12-14 $43.56 $43.65 $43.26 $43.30 $41.28 4,169,323
2020-12-11 $43.76 $43.90 $43.58 $43.83 $41.20 5,598,173
2020-12-10 $43.78 $44.28 $43.78 $44.16 $41.51 3,747,950
2020-12-09 $44.35 $44.35 $43.82 $44.04 $41.39 2,637,911
2020-12-08 $44.02 $44.27 $44.02 $44.24 $41.58 1,318,513
2020-12-07 $44.15 $44.30 $44.07 $44.12 $41.47 2,237,951
2020-12-04 $44.28 $44.44 $44.25 $44.39 $41.72 6,929,101
2020-12-03 $44.14 $44.24 $43.88 $43.98 $41.34 2,859,965
2020-12-02 $43.74 $44.04 $43.68 $43.98 $41.34 3,264,608
2020-12-01 $43.58 $43.99 $43.58 $43.95 $41.31 3,071,567
2020-11-30 $43.75 $43.84 $42.93 $42.94 $40.36 6,241,238
2020-11-27 $43.43 $43.67 $43.43 $43.60 $40.97 3,225,784
2020-11-25 $43.07 $43.35 $42.99 $43.28 $40.68 4,986,768
2020-11-24 $42.86 $43.19 $42.80 $43.17 $40.57 3,037,480
2020-11-23 $42.70 $42.72 $42.27 $42.50 $39.95 4,799,477
2020-11-20 $42.41 $42.54 $42.33 $42.45 $39.90 4,354,194
2020-11-19 $42.15 $42.53 $42.09 $42.51 $39.95 2,719,267
2020-11-18 $42.53 $42.63 $42.21 $42.21 $39.67 3,225,162
2020-11-17 $42.23 $42.53 $42.13 $42.44 $39.89 3,769,100
2020-11-16 $42.49 $42.49 $42.10 $42.38 $39.83 6,719,393
2020-11-13 $41.65 $42.00 $41.63 $41.98 $39.46 5,627,544
2020-11-12 $41.50 $41.67 $41.12 $41.23 $38.75 7,479,192
2020-11-11 $41.72 $41.90 $41.64 $41.89 $39.37 6,886,169
2020-11-10 $41.59 $41.82 $41.48 $41.62 $39.12 8,034,078
2020-11-09 $41.70 $41.72 $40.89 $40.91 $38.45 20,079,945
2020-11-06 $39.37 $39.46 $39.20 $39.29 $36.93 4,661,114
2020-11-05 $39.20 $39.36 $38.93 $39.18 $36.82 7,875,265
2020-11-04 $37.84 $38.50 $37.67 $38.14 $35.85 7,925,891
2020-11-03 $37.24 $37.76 $37.22 $37.57 $35.31 5,826,467
2020-11-02 $36.38 $36.53 $36.15 $36.46 $34.27 5,792,115
2020-10-30 $35.94 $36.01 $35.60 $35.88 $33.72 9,222,724
2020-10-29 $35.81 $36.15 $35.54 $35.98 $33.82 10,482,371
2020-10-28 $36.18 $36.30 $35.77 $35.91 $33.75 7,637,969
2020-10-27 $37.86 $37.91 $37.38 $37.41 $35.16 5,728,424
2020-10-26 $38.40 $38.44 $37.78 $38.06 $35.77 5,056,593
2020-10-23 $39.20 $39.21 $38.88 $39.18 $36.82 2,700,448
2020-10-22 $38.65 $38.85 $38.45 $38.76 $36.43 3,571,737
2020-10-21 $38.98 $39.19 $38.73 $38.74 $36.41 5,427,687
2020-10-20 $39.44 $39.57 $39.24 $39.27 $36.91 3,583,548
2020-10-19 $39.33 $39.43 $38.84 $38.92 $36.58 5,278,150
2020-10-16 $39.14 $39.35 $39.04 $39.11 $36.76 7,033,827
2020-10-15 $38.41 $38.81 $38.39 $38.78 $36.45 7,164,818
2020-10-14 $39.44 $39.52 $39.13 $39.21 $36.85 3,332,712
2020-10-13 $39.34 $39.36 $39.14 $39.25 $36.89 2,691,854
2020-10-12 $39.67 $39.88 $39.66 $39.84 $37.45 1,145,393
2020-10-09 $39.49 $39.61 $39.38 $39.55 $37.17 3,471,682
2020-10-08 $39.06 $39.24 $39.04 $39.23 $36.87 2,687,483
2020-10-07 $38.77 $38.95 $38.69 $38.88 $36.54 2,351,917
2020-10-06 $39.06 $39.10 $38.40 $38.48 $36.17 4,264,926
2020-10-05 $38.53 $38.92 $38.53 $38.92 $36.58 2,885,863
2020-10-02 $37.70 $38.24 $37.67 $38.15 $35.86 5,053,108
2020-10-01 $38.23 $38.27 $37.98 $38.24 $35.94 6,123,971
2020-09-30 $38.08 $38.34 $37.80 $37.92 $35.64 7,152,787
2020-09-29 $38.16 $38.32 $37.97 $38.17 $35.88 2,679,456
2020-09-28 $38.01 $38.12 $37.93 $38.11 $35.82 3,684,511
2020-09-25 $36.78 $37.37 $36.69 $37.33 $35.09 6,132,633
2020-09-24 $37.36 $37.69 $37.10 $37.42 $35.17 5,140,625
2020-09-23 $37.98 $38.00 $37.22 $37.26 $35.02 4,256,149
2020-09-22 $37.97 $37.98 $37.44 $37.82 $35.55 5,788,451
2020-09-21 $38.00 $38.01 $37.47 $37.98 $35.69 17,354,008
2020-09-18 $39.48 $39.54 $39.15 $39.33 $36.96 7,380,536
2020-09-17 $39.40 $39.77 $39.35 $39.73 $37.34 3,430,214
2020-09-16 $39.79 $39.94 $39.53 $39.59 $37.21 2,159,872
2020-09-15 $39.98 $39.98 $39.67 $39.76 $37.37 3,584,222
2020-09-14 $39.74 $39.79 $39.53 $39.57 $37.19 2,796,735
2020-09-11 $39.53 $39.67 $39.23 $39.44 $37.07 5,241,583
2020-09-10 $39.89 $40.02 $39.11 $39.16 $36.81 8,541,089
2020-09-09 $39.41 $39.75 $39.34 $39.55 $37.17 8,930,313
2020-09-08 $38.56 $38.98 $38.43 $38.60 $36.28 5,943,039
2020-09-04 $39.33 $39.45 $38.43 $39.24 $36.88 11,493,377
2020-09-03 $40.09 $40.14 $39.00 $39.20 $36.84 15,361,245
2020-09-02 $39.80 $40.13 $39.58 $40.09 $37.68 4,675,291
2020-09-01 $39.49 $39.64 $39.28 $39.42 $37.05 6,525,000
2020-08-31 $39.79 $39.89 $39.39 $39.39 $37.02 4,961,463
2020-08-28 $39.80 $39.89 $39.61 $39.88 $37.48 2,089,029
2020-08-27 $40.09 $40.11 $39.37 $39.52 $37.14 3,531,225
2020-08-26 $39.76 $40.11 $39.73 $40.08 $37.67 2,460,458
2020-08-25 $39.96 $40.00 $39.47 $39.76 $37.37 3,591,872
2020-08-24 $39.67 $39.67 $39.39 $39.56 $37.18 2,222,496
2020-08-21 $38.47 $38.86 $38.45 $38.85 $36.51 3,802,417
2020-08-20 $38.83 $39.22 $38.83 $39.16 $36.81 3,393,257
2020-08-19 $39.71 $39.78 $39.31 $39.39 $37.02 4,710,943
2020-08-18 $39.88 $39.92 $39.44 $39.52 $37.14 1,676,422
2020-08-17 $39.56 $39.60 $39.50 $39.56 $37.18 3,069,160
2020-08-14 $39.28 $39.42 $39.18 $39.30 $36.94 1,932,220
2020-08-13 $39.84 $39.99 $39.53 $39.67 $37.29 3,159,918
2020-08-12 $39.77 $40.04 $39.69 $39.91 $37.51 5,589,837
2020-08-11 $39.53 $39.57 $38.91 $38.96 $36.61 8,154,901
2020-08-10 $38.68 $38.74 $38.49 $38.72 $36.39 5,840,942
2020-08-07 $38.40 $38.69 $38.37 $38.67 $36.35 3,410,968
2020-08-06 $38.61 $38.95 $38.51 $38.89 $36.55 3,136,825
2020-08-05 $38.98 $39.11 $38.75 $38.81 $36.48 5,512,684
2020-08-04 $38.12 $38.62 $38.11 $38.62 $36.30 3,425,873
2020-08-03 $38.11 $38.45 $37.97 $38.43 $36.12 4,921,978
2020-07-31 $38.42 $38.46 $37.37 $37.67 $35.41 6,102,053
2020-07-30 $38.09 $38.52 $37.66 $38.49 $36.18 4,270,836
2020-07-29 $38.93 $39.26 $38.89 $39.19 $36.83 5,493,255
2020-07-28 $38.74 $38.98 $38.69 $38.71 $36.38 1,906,209
2020-07-27 $38.90 $39.15 $38.86 $39.02 $36.67 2,730,181
2020-07-24 $38.62 $38.74 $38.51 $38.63 $36.31 2,804,659
2020-07-23 $39.18 $39.34 $38.82 $38.91 $36.57 3,864,708
2020-07-22 $39.15 $39.34 $39.10 $39.27 $36.91 3,450,251
2020-07-21 $39.22 $39.33 $38.99 $39.06 $36.71 3,560,973
2020-07-20 $38.68 $38.96 $38.55 $38.92 $36.58 3,221,020
2020-07-17 $38.49 $38.63 $38.35 $38.61 $36.29 2,518,493
2020-07-16 $38.34 $38.60 $38.30 $38.44 $36.13 2,658,187
2020-07-15 $38.63 $38.75 $38.31 $38.49 $36.18 4,889,214
2020-07-14 $37.52 $38.13 $37.47 $38.06 $35.77 8,413,728
2020-07-13 $37.94 $38.21 $37.36 $37.46 $35.21 4,715,902
2020-07-10 $37.32 $37.63 $37.16 $37.59 $35.33 4,695,861
2020-07-09 $37.64 $37.68 $36.87 $37.15 $34.92 11,749,730
2020-07-08 $37.31 $37.71 $37.27 $37.71 $35.44 2,988,620
2020-07-07 $37.52 $37.69 $37.26 $37.28 $35.04 3,591,389
2020-07-06 $37.91 $38.02 $37.69 $37.90 $35.62 5,047,734
2020-07-02 $37.31 $37.56 $37.07 $37.14 $34.91 6,439,378
2020-07-01 $36.32 $36.70 $36.32 $36.59 $34.39 3,947,427
2020-06-30 $36.18 $36.66 $36.10 $36.48 $34.29 4,045,958
2020-06-29 $36.33 $36.60 $36.10 $36.51 $34.32 3,659,642
2020-06-26 $36.54 $36.55 $35.91 $35.98 $33.82 4,680,265
2020-06-25 $36.02 $36.67 $35.86 $36.64 $34.44 5,539,853
2020-06-24 $36.58 $36.67 $35.89 $36.06 $33.89 5,008,983
2020-06-23 $37.34 $37.42 $37.03 $37.08 $34.85 6,891,285
2020-06-22 $36.44 $36.79 $36.29 $36.72 $34.51 4,535,335
2020-06-19 $36.94 $36.98 $36.09 $36.15 $33.98 7,651,987
2020-06-18 $36.29 $36.59 $36.23 $36.40 $34.21 4,199,514
2020-06-17 $36.83 $36.87 $36.51 $36.63 $34.43 5,150,558
2020-06-16 $36.87 $36.98 $36.11 $36.58 $34.38 7,876,078
2020-06-15 $35.17 $36.27 $35.04 $36.15 $33.98 3,187,118
2020-06-12 $36.48 $36.62 $35.51 $36.10 $33.63 6,666,279
2020-06-11 $36.67 $36.79 $35.32 $35.42 $33.00 8,301,494
2020-06-10 $38.17 $38.21 $37.64 $37.75 $35.17 5,956,213
2020-06-09 $37.83 $38.24 $37.79 $38.02 $35.42 4,983,736
2020-06-08 $38.51 $38.78 $38.23 $38.78 $36.13 4,899,518
2020-06-05 $38.43 $38.65 $38.22 $38.29 $35.67 9,514,391
2020-06-04 $37.30 $37.77 $37.24 $37.53 $34.97 3,345,862
2020-06-03 $36.88 $37.61 $36.84 $37.45 $34.89 6,456,147
2020-06-02 $35.92 $36.17 $35.84 $36.16 $33.69 4,494,067
2020-06-01 $35.03 $35.59 $35.03 $35.58 $33.15 7,430,633
2020-05-29 $34.87 $34.93 $34.41 $34.78 $32.40 5,916,390
2020-05-28 $34.77 $35.17 $34.70 $34.72 $32.35 4,669,324
2020-05-27 $34.32 $34.53 $33.98 $34.49 $32.13 15,205,252
2020-05-26 $33.69 $33.90 $33.64 $33.66 $31.36 2,176,836
2020-05-22 $32.46 $32.59 $32.30 $32.58 $30.35 2,263,555
2020-05-21 $32.81 $32.94 $32.40 $32.51 $30.29 3,978,053
2020-05-20 $32.65 $32.99 $32.57 $32.82 $30.58 2,704,248
2020-05-19 $32.25 $32.42 $32.00 $32.00 $29.81 3,267,346
2020-05-18 $31.95 $32.76 $31.91 $32.62 $30.39 5,609,587
2020-05-15 $30.79 $31.02 $30.66 $30.93 $28.82 7,125,529
2020-05-14 $30.33 $30.92 $30.08 $30.90 $28.79 6,698,105
2020-05-13 $31.65 $31.67 $30.92 $31.12 $28.99 6,535,520
2020-05-12 $32.16 $32.22 $31.60 $31.60 $29.44 5,681,834
2020-05-11 $32.05 $32.17 $31.83 $32.09 $29.90 4,081,011
2020-05-08 $32.15 $32.34 $32.13 $32.30 $30.09 3,085,304
2020-05-07 $31.64 $31.88 $31.54 $31.76 $29.59 2,998,480
2020-05-06 $31.70 $31.70 $31.15 $31.15 $29.02 2,574,882
2020-05-05 $31.63 $31.81 $31.41 $31.47 $29.32 3,603,890
2020-05-04 $31.37 $31.55 $31.16 $31.54 $29.39 5,233,674
2020-05-01 $31.98 $32.12 $31.59 $31.75 $29.58 4,210,391
2020-04-30 $32.58 $32.66 $32.20 $32.39 $30.18 6,392,396
2020-04-29 $32.62 $33.10 $32.58 $33.00 $30.75 4,142,393
2020-04-28 $32.31 $32.36 $31.81 $31.84 $29.67 3,578,867
2020-04-27 $31.41 $31.77 $31.32 $31.68 $29.52 2,571,134
2020-04-24 $31.01 $31.19 $30.71 $31.15 $29.02 5,446,836
2020-04-23 $30.94 $31.51 $30.63 $30.74 $28.64 6,478,444
2020-04-22 $30.99 $31.06 $30.83 $31.01 $28.89 4,315,650
2020-04-21 $30.71 $31.06 $30.46 $30.60 $28.51 4,069,378
2020-04-20 $31.24 $31.77 $31.22 $31.25 $29.12 8,399,817
2020-04-17 $31.65 $31.81 $31.34 $31.71 $29.54 8,610,089
2020-04-16 $31.01 $31.01 $30.37 $30.65 $28.56 8,510,519
2020-04-15 $30.92 $31.04 $30.67 $30.78 $28.68 4,902,567
2020-04-14 $32.12 $32.49 $32.05 $32.16 $29.96 5,616,277
2020-04-13 $31.83 $32.01 $31.31 $31.58 $29.42 2,683,527
2020-04-09 $31.73 $32.23 $31.66 $32.05 $29.86 4,453,955
2020-04-08 $31.03 $31.32 $30.78 $31.21 $29.08 4,372,989
2020-04-07 $31.65 $31.73 $30.79 $30.79 $28.69 8,132,922
2020-04-06 $30.01 $30.79 $29.99 $30.60 $28.51 8,233,427
2020-04-03 $29.13 $29.18 $28.69 $28.89 $26.92 5,999,670
2020-04-02 $28.97 $29.72 $28.89 $29.48 $27.47 7,453,099
2020-04-01 $29.46 $29.72 $28.95 $29.04 $27.06 4,987,297
2020-03-31 $30.39 $30.79 $30.15 $30.51 $28.43 9,874,413
2020-03-30 $30.05 $30.72 $29.92 $30.68 $28.58 6,155,734
2020-03-27 $30.01 $30.85 $29.75 $30.31 $28.24 8,414,312
2020-03-26 $30.25 $31.60 $30.25 $31.60 $29.44 12,863,492
2020-03-25 $29.32 $30.74 $28.97 $30.25 $28.18 13,999,937
2020-03-24 $28.61 $29.40 $28.40 $29.12 $27.13 6,132,832
2020-03-23 $27.01 $27.39 $26.52 $26.79 $24.96 7,489,067
2020-03-20 $27.41 $27.90 $26.49 $26.49 $24.68 10,220,602
2020-03-19 $25.87 $26.93 $25.71 $26.39 $24.59 8,722,014
2020-03-18 $26.20 $26.76 $25.32 $26.01 $24.23 8,045,681
2020-03-17 $26.94 $27.99 $26.51 $27.93 $26.02 7,853,269
2020-03-16 $26.41 $27.95 $25.72 $26.79 $24.96 6,716,341
2020-03-13 $30.74 $30.84 $28.50 $30.43 $28.35 7,486,101
2020-03-12 $30.07 $30.35 $28.37 $28.58 $26.63 14,318,552
2020-03-11 $33.75 $33.90 $32.46 $32.73 $30.49 7,609,378
2020-03-10 $34.93 $34.93 $33.47 $34.68 $32.31 16,175,606
2020-03-09 $34.52 $35.14 $33.64 $33.64 $31.34 6,654,439
2020-03-06 $36.85 $37.32 $36.64 $37.01 $34.48 8,635,540
2020-03-05 $37.83 $38.17 $37.46 $37.65 $35.08 4,827,219
2020-03-04 $38.38 $39.03 $38.08 $39.03 $36.36 10,054,244
2020-03-03 $38.50 $38.97 $37.44 $37.70 $35.12 15,592,483
2020-03-02 $37.46 $38.23 $37.13 $38.22 $35.61 19,064,714
2020-02-28 $36.76 $37.51 $36.47 $37.49 $34.93 14,907,930
2020-02-27 $38.19 $38.76 $37.71 $37.71 $35.13 10,123,164
2020-02-26 $39.04 $39.46 $38.75 $38.81 $36.16 8,552,892
2020-02-25 $39.65 $39.70 $38.72 $38.77 $36.12 8,179,304
2020-02-24 $39.74 $40.02 $39.59 $39.71 $37.00 7,719,466
2020-02-21 $41.57 $41.63 $41.40 $41.51 $38.67 2,885,794
2020-02-20 $41.95 $42.01 $41.56 $41.76 $38.91 5,454,048
2020-02-19 $41.88 $42.04 $41.88 $42.03 $39.16 3,787,088
2020-02-18 $41.65 $41.81 $41.65 $41.75 $38.90 1,603,374
2020-02-14 $41.96 $42.01 $41.83 $41.94 $39.08 3,445,560
2020-02-13 $41.75 $42.00 $41.72 $41.92 $39.06 3,493,437
2020-02-12 $42.22 $42.24 $42.11 $42.20 $39.32 2,382,797
2020-02-11 $41.89 $42.03 $41.89 $41.98 $39.11 3,247,045
2020-02-10 $41.50 $41.71 $41.50 $41.71 $38.86 1,541,645
2020-02-07 $41.73 $41.78 $41.59 $41.63 $38.79 3,294,180
2020-02-06 $41.96 $42.01 $41.88 $41.99 $39.12 5,217,784
2020-02-05 $41.75 $41.83 $41.65 $41.78 $38.93 5,124,500
2020-02-04 $41.31 $41.39 $41.24 $41.32 $38.50 2,800,121
2020-02-03 $40.60 $40.82 $40.58 $40.64 $37.86 2,119,976
2020-01-31 $40.81 $40.84 $40.35 $40.48 $37.71 4,541,993
2020-01-30 $40.83 $41.21 $40.82 $41.19 $38.38 3,159,042
2020-01-29 $41.28 $41.38 $41.15 $41.22 $38.40 1,739,007
2020-01-28 $40.86 $41.18 $40.86 $41.15 $38.34 4,801,889
2020-01-27 $40.75 $40.90 $40.66 $40.69 $37.91 4,301,469
2020-01-24 $41.89 $41.92 $41.54 $41.61 $38.77 3,557,850
2020-01-23 $41.66 $41.76 $41.40 $41.73 $38.88 3,483,668
2020-01-22 $42.00 $42.00 $41.82 $41.84 $38.98 4,840,428
2020-01-21 $42.09 $42.14 $41.93 $41.95 $39.08 5,387,576
2020-01-17 $42.27 $42.32 $42.20 $42.30 $39.41 3,623,609
2020-01-16 $42.08 $42.17 $42.01 $42.17 $39.29 6,524,046
2020-01-15 $41.95 $42.07 $41.93 $41.95 $39.08 6,109,929
2020-01-14 $41.94 $42.10 $41.89 $42.06 $39.19 5,038,190
2020-01-13 $41.87 $42.10 $41.84 $42.07 $39.20 2,659,750
2020-01-10 $42.00 $42.11 $41.85 $41.90 $39.04 3,013,582
2020-01-09 $42.07 $42.08 $41.94 $42.06 $39.19 4,164,275
2020-01-08 $41.75 $42.05 $41.71 $41.90 $39.04 4,608,124
2020-01-07 $41.82 $41.86 $41.70 $41.72 $38.87 1,740,991
2020-01-06 $41.67 $41.97 $41.64 $41.95 $39.08 2,499,843
2020-01-03 $41.81 $42.04 $41.77 $41.84 $38.98 2,927,612
2020-01-02 $42.33 $42.44 $42.20 $42.44 $39.54 7,985,594
2019-12-31 $41.70 $41.93 $41.56 $41.92 $39.06 1,812,057
2019-12-30 $41.86 $42.02 $41.68 $41.71 $38.86 2,991,161
2019-12-27 $42.06 $42.11 $41.98 $42.02 $39.15 1,491,291
2019-12-26 $41.68 $41.88 $41.68 $41.87 $39.01 2,939,234
2019-12-24 $41.67 $41.71 $41.60 $41.65 $38.80 1,244,755
2019-12-23 $41.71 $41.77 $41.68 $41.71 $38.86 2,105,095
2019-12-20 $41.66 $41.70 $41.59 $41.62 $38.78 4,362,107
2019-12-19 $41.44 $41.55 $41.37 $41.53 $38.69 3,417,112
2019-12-18 $41.54 $41.61 $41.43 $41.49 $38.66 3,142,790
2019-12-17 $41.74 $41.74 $41.62 $41.62 $38.78 5,370,744
2019-12-16 $41.77 $41.87 $41.74 $41.77 $38.92 5,880,689
2019-12-13 $41.54 $41.86 $41.42 $41.52 $38.53 4,777,174
2019-12-12 $41.03 $41.42 $41.02 $41.38 $38.40 4,604,673
2019-12-11 $40.78 $41.06 $40.78 $41.03 $38.07 4,334,449
2019-12-10 $40.67 $40.83 $40.55 $40.76 $37.82 2,066,845
2019-12-09 $40.77 $40.87 $40.62 $40.63 $37.70 3,361,058
2019-12-06 $40.92 $40.95 $40.82 $40.90 $37.95 4,229,105
2019-12-05 $40.73 $40.79 $40.55 $40.65 $37.72 3,149,141
2019-12-04 $40.56 $40.71 $40.56 $40.67 $37.74 3,117,837
2019-12-03 $40.04 $40.37 $39.96 $40.34 $37.43 4,118,569
2019-12-02 $40.60 $40.63 $40.26 $40.40 $37.49 4,036,102
2019-11-29 $40.90 $40.91 $40.77 $40.79 $37.85 3,269,747
2019-11-27 $40.90 $40.98 $40.89 $40.97 $38.02 5,673,753
2019-11-26 $40.88 $41.03 $40.88 $41.00 $38.04 3,908,169
2019-11-25 $40.80 $40.93 $40.80 $40.90 $37.95 4,381,820
2019-11-22 $40.81 $40.88 $40.66 $40.76 $37.82 2,403,045
2019-11-21 $40.77 $40.80 $40.62 $40.72 $37.78 2,451,348
2019-11-20 $40.83 $40.89 $40.60 $40.75 $37.81 3,489,049
2019-11-19 $41.16 $41.19 $40.91 $40.96 $38.01 2,021,584
2019-11-18 $40.91 $41.12 $40.85 $41.06 $38.10 2,951,848
2019-11-15 $40.90 $41.05 $40.85 $41.04 $38.08 2,871,284
2019-11-14 $40.63 $40.76 $40.56 $40.75 $37.81 5,157,134
2019-11-13 $40.63 $40.78 $40.63 $40.77 $37.83 7,493,113
2019-11-12 $40.93 $41.00 $40.85 $40.91 $37.96 4,146,854
2019-11-11 $40.81 $40.92 $40.80 $40.91 $37.96 2,905,315
2019-11-08 $40.84 $40.94 $40.72 $40.93 $37.98 2,964,594
2019-11-07 $41.08 $41.10 $40.92 $40.95 $38.00 10,741,765
2019-11-06 $41.00 $41.03 $40.81 $40.91 $37.96 6,884,269
2019-11-05 $40.89 $40.95 $40.79 $40.92 $37.97 3,810,407
2019-11-04 $41.11 $41.18 $40.94 $41.00 $38.04 4,124,696
2019-11-01 $40.64 $40.74 $40.58 $40.72 $37.78 2,934,021
2019-10-31 $40.43 $40.46 $40.26 $40.42 $37.51 8,518,301
2019-10-30 $40.28 $40.56 $40.07 $40.53 $37.61 5,307,393
2019-10-29 $40.25 $40.41 $40.22 $40.38 $37.47 2,040,426
2019-10-28 $40.34 $40.41 $40.32 $40.39 $37.48 3,402,870
2019-10-25 $40.10 $40.31 $40.10 $40.20 $37.30 2,328,088
2019-10-24 $40.27 $40.30 $40.14 $40.23 $37.33 3,686,983
2019-10-23 $40.03 $40.20 $39.99 $40.19 $37.29 4,741,245
2019-10-22 $40.12 $40.30 $39.97 $40.01 $37.13 6,969,359
2019-10-21 $40.34 $40.34 $40.16 $40.23 $37.33 9,994,198
2019-10-18 $40.00 $40.10 $39.84 $40.06 $37.17 5,113,218
2019-10-17 $40.19 $40.20 $39.89 $40.00 $37.12 3,807,486
2019-10-16 $39.78 $39.95 $39.75 $39.85 $36.98 4,019,418
2019-10-15 $39.38 $39.85 $39.35 $39.73 $36.87 6,671,592
2019-10-14 $39.12 $39.29 $39.12 $39.23 $36.40 2,453,053
2019-10-11 $39.22 $39.51 $39.08 $39.28 $36.45 8,475,712
2019-10-10 $38.27 $38.57 $38.21 $38.47 $35.70 4,613,155
2019-10-09 $38.07 $38.22 $38.01 $38.13 $35.38 3,449,848
2019-10-08 $37.87 $37.93 $37.70 $37.74 $35.02 4,568,316
2019-10-07 $38.19 $38.40 $38.17 $38.19 $35.44 3,638,665
2019-10-04 $37.90 $38.19 $37.88 $38.18 $35.43 3,417,283
2019-10-03 $37.72 $37.88 $37.42 $37.86 $35.13 5,287,364
2019-10-02 $37.94 $37.95 $37.47 $37.57 $34.86 8,670,230
2019-10-01 $38.85 $38.88 $38.45 $38.53 $35.75 7,080,988
2019-09-30 $38.74 $38.98 $38.74 $38.89 $36.09 1,863,785
2019-09-27 $38.79 $38.90 $38.62 $38.67 $35.88 4,174,824
2019-09-26 $38.73 $38.82 $38.62 $38.70 $35.91 10,540,822
2019-09-25 $38.43 $38.61 $38.27 $38.59 $35.81 3,084,904
2019-09-24 $39.05 $39.09 $38.74 $38.78 $35.98 10,077,970
2019-09-23 $38.83 $39.03 $38.80 $38.99 $36.18 1,644,234
2019-09-20 $39.39 $39.43 $39.18 $39.19 $36.37 2,674,718
2019-09-19 $39.37 $39.45 $39.31 $39.32 $36.49 1,544,352
2019-09-18 $39.17 $39.30 $38.99 $39.19 $36.37 2,378,250
2019-09-17 $39.01 $39.24 $38.93 $39.22 $36.39 5,829,231
2019-09-16 $39.12 $39.16 $38.99 $39.05 $36.24 3,096,051
2019-09-13 $39.58 $39.64 $39.47 $39.52 $36.67 4,703,772
2019-09-12 $39.04 $39.49 $39.02 $39.42 $36.58 3,954,978
2019-09-11 $38.88 $39.08 $38.87 $39.06 $36.24 3,530,449
2019-09-10 $38.86 $39.07 $38.77 $38.95 $36.14 10,218,725
2019-09-09 $38.88 $38.90 $38.81 $38.87 $36.07 2,501,635
2019-09-06 $38.81 $38.85 $38.71 $38.73 $35.94 2,269,644
2019-09-05 $38.82 $38.89 $38.64 $38.66 $35.87 7,405,488
2019-09-04 $38.24 $38.39 $38.21 $38.39 $35.62 3,221,628
2019-09-03 $37.62 $37.80 $37.56 $37.78 $35.06 7,509,846
2019-08-30 $38.10 $38.13 $37.74 $37.91 $35.18 5,179,799
2019-08-29 $37.79 $37.88 $37.67 $37.80 $35.08 3,697,157
2019-08-28 $37.20 $37.44 $37.09 $37.34 $34.65 2,276,423
2019-08-27 $37.58 $37.65 $37.35 $37.37 $34.68 4,156,185
2019-08-26 $37.40 $37.46 $37.21 $37.34 $34.65 2,692,838
2019-08-23 $37.39 $37.70 $37.01 $37.01 $34.34 5,901,655
2019-08-22 $37.76 $37.77 $37.41 $37.54 $34.83 2,454,352
2019-08-21 $37.82 $37.87 $37.65 $37.66 $34.95 2,037,942
2019-08-20 $37.27 $37.32 $37.10 $37.17 $34.49 1,984,512
2019-08-19 $37.53 $37.57 $37.35 $37.35 $34.66 4,436,707
2019-08-16 $36.70 $37.07 $36.68 $37.03 $34.36 4,990,833
2019-08-15 $36.57 $36.70 $36.34 $36.54 $33.91 3,633,360
2019-08-14 $36.95 $37.01 $36.59 $36.59 $33.95 4,532,368
2019-08-13 $37.29 $37.95 $37.24 $37.78 $35.06 5,267,505
2019-08-12 $37.59 $37.71 $37.38 $37.43 $34.73 3,925,940
2019-08-09 $37.81 $37.87 $37.60 $37.74 $35.02 5,014,047
2019-08-08 $37.92 $38.15 $37.77 $37.96 $35.22 4,145,656
2019-08-07 $37.29 $37.75 $37.23 $37.67 $34.95 13,163,390
2019-08-06 $37.49 $37.53 $37.19 $37.45 $34.75 8,582,289
2019-08-05 $37.46 $37.50 $37.01 $37.23 $34.55 6,665,478
2019-08-02 $38.15 $38.17 $37.77 $37.97 $35.23 6,126,215
2019-08-01 $38.51 $38.89 $38.19 $38.38 $35.61 5,108,547
2019-07-31 $38.81 $38.89 $38.20 $38.49 $35.72 5,934,852
2019-07-30 $38.75 $38.80 $38.64 $38.72 $35.93 7,646,349
2019-07-29 $39.50 $39.52 $39.42 $39.47 $36.63 1,426,819
2019-07-26 $39.43 $39.49 $39.37 $39.42 $36.58 3,355,844
2019-07-25 $39.68 $39.69 $39.27 $39.34 $36.50 3,157,622
2019-07-24 $39.59 $39.75 $39.59 $39.73 $36.87 2,861,156
2019-07-23 $39.61 $39.67 $39.54 $39.64 $36.78 1,919,303
2019-07-22 $39.29 $39.33 $39.20 $39.30 $36.47 2,395,949
2019-07-19 $39.23 $39.30 $39.11 $39.13 $36.31 7,750,979
2019-07-18 $39.22 $39.49 $39.15 $39.45 $36.61 3,017,008
2019-07-17 $39.59 $39.60 $39.35 $39.35 $36.51 2,051,752
2019-07-16 $39.57 $39.69 $39.51 $39.54 $36.69 2,655,907
2019-07-15 $39.63 $39.66 $39.57 $39.60 $36.75 2,734,235
2019-07-12 $39.45 $39.53 $39.39 $39.53 $36.68 2,896,384
2019-07-11 $39.56 $39.61 $39.35 $39.44 $36.60 2,398,233
2019-07-10 $39.58 $39.65 $39.41 $39.50 $36.65 3,194,222
2019-07-09 $39.28 $39.42 $39.26 $39.39 $36.55 1,994,262
2019-07-08 $39.53 $39.60 $39.47 $39.51 $36.66 1,536,362
2019-07-05 $39.75 $39.78 $39.52 $39.76 $36.89 2,475,685
2019-07-03 $40.02 $40.12 $40.00 $40.09 $37.20 1,551,715
2019-07-02 $39.65 $39.74 $39.63 $39.67 $36.81 3,082,016
2019-07-01 $39.91 $39.91 $39.54 $39.65 $36.79 2,476,369
2019-06-28 $39.48 $39.65 $39.47 $39.56 $36.71 7,726,788
2019-06-27 $39.25 $39.32 $39.23 $39.25 $36.42 11,255,916
2019-06-26 $39.30 $39.39 $39.19 $39.21 $36.38 2,393,048
2019-06-25 $39.45 $39.49 $39.12 $39.13 $36.31 2,674,090
2019-06-24 $39.46 $39.53 $39.40 $39.43 $36.59 2,521,033
2019-06-21 $39.35 $39.48 $39.27 $39.37 $36.53 3,100,806
2019-06-20 $39.44 $39.53 $39.24 $39.38 $36.54 2,273,902
2019-06-19 $38.90 $39.14 $38.87 $39.00 $36.19 2,396,542
2019-06-18 $38.48 $38.88 $38.48 $38.83 $36.03 6,045,052
2019-06-17 $38.12 $38.29 $38.12 $38.14 $35.39 2,319,102
2019-06-14 $39.19 $39.22 $39.09 $39.18 $35.41 2,625,760
2019-06-13 $39.61 $39.63 $39.47 $39.51 $35.71 4,283,698
2019-06-12 $39.62 $39.70 $39.48 $39.49 $35.69 1,582,925
2019-06-11 $40.00 $40.00 $39.71 $39.82 $35.99 3,480,615
2019-06-10 $39.53 $39.65 $39.46 $39.54 $35.73 3,707,407
2019-06-07 $39.35 $39.62 $39.34 $39.46 $35.66 2,344,327
2019-06-06 $38.87 $38.98 $38.72 $38.90 $35.16 2,941,716
2019-06-05 $38.97 $38.98 $38.72 $38.77 $35.04 3,302,122
2019-06-04 $38.69 $38.86 $38.61 $38.84 $35.10 7,844,333
2019-06-03 $38.05 $38.28 $37.95 $38.20 $34.52 5,648,997
2019-05-31 $37.84 $37.96 $37.69 $37.92 $34.27 17,787,649
2019-05-30 $38.06 $38.34 $38.06 $38.32 $34.63 4,024,665
2019-05-29 $38.05 $38.15 $37.93 $38.11 $34.44 4,531,419
2019-05-28 $38.92 $38.96 $38.50 $38.50 $34.79 5,716,687
2019-05-24 $38.84 $38.89 $38.76 $38.86 $35.12 5,061,651
2019-05-23 $38.29 $38.51 $38.24 $38.47 $34.77 10,950,809
2019-05-22 $38.95 $39.10 $38.93 $38.97 $35.22 3,086,084
2019-05-21 $39.04 $39.22 $38.95 $39.10 $35.34 4,855,901
2019-05-20 $38.82 $38.96 $38.71 $38.84 $35.10 1,803,438
2019-05-17 $39.17 $39.39 $39.16 $39.21 $35.44 3,829,056
2019-05-16 $39.26 $39.59 $39.20 $39.46 $35.66 2,483,254
2019-05-15 $38.51 $39.15 $38.48 $39.09 $35.33 6,639,339
2019-05-14 $38.67 $39.00 $38.66 $38.86 $35.12 4,847,998
2019-05-13 $38.54 $38.64 $38.37 $38.44 $34.74 6,988,608
2019-05-10 $39.15 $39.49 $38.97 $39.43 $35.63 3,234,802
2019-05-09 $38.91 $39.21 $38.82 $39.15 $35.38 3,246,058
2019-05-08 $39.34 $39.56 $39.29 $39.41 $35.62 4,273,864
2019-05-07 $39.53 $39.57 $39.04 $39.18 $35.41 6,770,250
2019-05-06 $39.51 $40.03 $39.50 $39.98 $36.13 2,933,988
2019-05-03 $40.20 $40.43 $40.17 $40.43 $36.54 1,612,511
2019-05-02 $40.28 $40.30 $40.04 $40.08 $36.22 2,377,721
2019-05-01 $40.55 $40.73 $40.26 $40.27 $36.39 3,156,108
2019-04-30 $40.38 $40.60 $40.30 $40.53 $36.63 3,748,428
2019-04-29 $40.11 $40.34 $40.09 $40.31 $36.43 1,074,928
2019-04-26 $40.04 $40.16 $39.97 $40.06 $36.20 2,246,151
2019-04-25 $39.86 $39.99 $39.83 $39.98 $36.13 5,346,022
2019-04-24 $40.16 $40.24 $40.02 $40.09 $36.23 4,689,633
2019-04-23 $40.20 $40.41 $40.19 $40.41 $36.52 3,262,871
2019-04-22 $40.26 $40.55 $40.26 $40.51 $36.61 6,664,452
2019-04-18 $40.40 $40.52 $40.38 $40.43 $36.54 2,860,917
2019-04-17 $40.57 $40.58 $40.44 $40.54 $36.64 3,689,010
2019-04-16 $40.28 $40.33 $40.25 $40.26 $36.38 2,383,823
2019-04-15 $40.21 $40.21 $40.10 $40.19 $36.32 1,524,618
2019-04-12 $40.09 $40.18 $40.06 $40.17 $36.30 3,160,445
2019-04-11 $39.78 $39.87 $39.65 $39.75 $35.92 2,046,030
2019-04-10 $39.53 $39.71 $39.49 $39.67 $35.85 2,211,247
2019-04-09 $39.57 $39.61 $39.46 $39.50 $35.70 2,303,593
2019-04-08 $39.84 $39.84 $39.67 $39.76 $35.93 2,273,239
2019-04-05 $39.67 $39.78 $39.64 $39.76 $35.93 4,591,652
2019-04-04 $39.61 $39.70 $39.56 $39.64 $35.82 1,561,827
2019-04-03 $39.59 $39.75 $39.53 $39.65 $35.83 7,784,479
2019-04-02 $39.09 $39.26 $39.01 $39.24 $35.46 3,036,341
2019-04-01 $38.92 $39.12 $38.91 $39.11 $35.34 2,315,386
2019-03-29 $38.53 $38.65 $38.38 $38.60 $34.88 6,777,718
2019-03-28 $38.36 $38.45 $38.17 $38.36 $34.67 3,393,323
2019-03-27 $38.60 $38.69 $38.28 $38.55 $34.84 6,499,055
2019-03-26 $38.47 $38.58 $38.37 $38.46 $34.76 2,243,549
2019-03-25 $38.36 $38.44 $38.23 $38.36 $34.67 4,599,115
2019-03-22 $38.65 $38.75 $38.25 $38.33 $34.64 9,514,303
2019-03-21 $39.24 $39.48 $39.19 $39.48 $35.68 16,219,515
2019-03-20 $39.50 $39.82 $39.24 $39.63 $35.81 4,950,437
2019-03-19 $39.83 $39.83 $39.55 $39.65 $35.83 6,258,421
2019-03-18 $39.42 $39.45 $39.31 $39.43 $35.63 2,906,170
2019-03-15 $39.12 $39.31 $39.12 $39.27 $35.49 3,821,424
2019-03-14 $38.74 $38.84 $38.71 $38.80 $35.06 3,188,460
2019-03-13 $38.35 $38.69 $38.35 $38.65 $34.93 6,997,052
2019-03-12 $38.24 $38.36 $38.22 $38.31 $34.62 3,462,305
2019-03-11 $37.94 $38.28 $37.94 $38.28 $34.59 2,767,060
2019-03-08 $37.70 $37.98 $37.70 $37.98 $34.32 5,631,097
2019-03-07 $38.25 $38.30 $37.87 $37.88 $34.23 6,065,314
2019-03-06 $38.63 $38.73 $38.51 $38.56 $34.85 8,195,496
2019-03-05 $38.58 $38.69 $38.49 $38.64 $34.92 3,151,625
2019-03-04 $38.92 $38.92 $38.49 $38.67 $34.95 3,222,899
2019-03-01 $38.85 $38.95 $38.76 $38.86 $35.12 2,395,084
2019-02-28 $38.44 $38.61 $38.41 $38.52 $34.81 6,367,018
2019-02-27 $38.42 $38.44 $38.24 $38.30 $34.61 3,442,985
2019-02-26 $38.29 $38.53 $38.29 $38.45 $34.75 2,826,691
2019-02-25 $38.37 $38.44 $38.21 $38.21 $34.53 1,187,614
2019-02-22 $38.12 $38.21 $38.05 $38.12 $34.45 1,963,921
2019-02-21 $38.12 $38.13 $37.95 $38.01 $34.35 2,595,604
2019-02-20 $38.01 $38.27 $37.95 $38.12 $34.45 9,243,543
2019-02-19 $37.70 $37.98 $37.67 $37.93 $34.28 7,659,109
2019-02-15 $37.61 $37.79 $37.53 $37.79 $34.15 5,614,368
2019-02-14 $37.13 $37.28 $37.03 $37.08 $33.51 7,591,532
2019-02-13 $37.26 $37.35 $37.17 $37.19 $33.61 1,653,011
2019-02-12 $37.05 $37.25 $37.05 $37.24 $33.65 1,546,388
2019-02-11 $36.71 $36.83 $36.66 $36.74 $33.20 2,895,418
2019-02-08 $36.65 $36.75 $36.44 $36.74 $33.20 2,396,125
2019-02-07 $37.16 $37.26 $36.89 $36.97 $33.41 5,159,581
2019-02-06 $37.81 $37.84 $37.41 $37.73 $34.10 6,162,279
2019-02-05 $37.77 $37.88 $37.70 $37.84 $34.20 3,009,948
2019-02-04 $37.25 $37.48 $37.10 $37.48 $33.87 8,032,462
2019-02-01 $37.34 $37.52 $37.24 $37.38 $33.78 8,260,223
2019-01-31 $37.25 $37.42 $37.14 $37.35 $33.75 13,628,545
2019-01-30 $37.24 $37.64 $37.09 $37.52 $33.91 3,688,640
2019-01-29 $37.21 $37.31 $37.13 $37.15 $33.57 8,930,371
2019-01-28 $36.97 $37.09 $36.90 $37.05 $33.48 4,115,872
2019-01-25 $37.07 $37.26 $37.07 $37.15 $33.57 4,835,184
2019-01-24 $36.58 $36.70 $36.41 $36.58 $33.06 4,364,079
2019-01-23 $36.64 $36.71 $36.40 $36.51 $33.00 6,110,458
2019-01-22 $36.36 $36.44 $36.16 $36.23 $32.74 9,297,300
2019-01-18 $36.69 $36.78 $36.57 $36.72 $33.18 4,620,396
2019-01-17 $35.94 $36.30 $35.94 $36.21 $32.72 3,953,364
2019-01-16 $36.06 $36.21 $36.06 $36.13 $32.65 10,435,716
2019-01-15 $35.93 $36.12 $35.83 $36.06 $32.59 7,391,246
2019-01-14 $35.88 $36.13 $35.88 $36.06 $32.59 4,289,149
2019-01-11 $36.21 $36.26 $36.08 $36.18 $32.70 5,919,722
2019-01-10 $36.29 $36.49 $36.22 $36.47 $32.96 5,607,123
2019-01-09 $36.42 $36.56 $36.29 $36.49 $32.98 9,413,771
2019-01-08 $36.09 $36.17 $35.88 $35.98 $32.52 3,702,667
2019-01-07 $35.54 $35.85 $35.49 $35.73 $32.29 2,835,850
2019-01-04 $35.04 $35.65 $35.02 $35.56 $32.14 5,595,351
2019-01-03 $34.63 $34.68 $34.45 $34.49 $31.17 5,332,815
2019-01-02 $34.55 $34.90 $34.53 $34.89 $31.53 5,530,809
2018-12-31 $35.12 $35.34 $34.90 $35.06 $31.68 11,666,121
2018-12-28 $35.05 $35.12 $34.79 $34.90 $31.54 8,712,114
2018-12-27 $34.18 $34.78 $33.97 $34.77 $31.42 15,906,246
2018-12-26 $33.94 $34.78 $33.79 $34.78 $31.43 9,085,920
2018-12-24 $34.40 $34.56 $33.85 $33.85 $30.59 5,292,001
2018-12-21 $34.88 $35.02 $34.37 $34.45 $31.13 15,941,633
2018-12-20 $35.19 $35.28 $34.90 $34.94 $31.58 12,525,037
2018-12-19 $35.67 $35.94 $35.04 $35.13 $31.75 18,505,853
2018-12-18 $35.52 $35.64 $35.32 $35.41 $32.00 8,852,601
2018-12-17 $35.72 $35.79 $35.37 $35.52 $31.93 13,846,617
2018-12-14 $35.84 $36.04 $35.80 $35.80 $32.18 9,222,680
2018-12-13 $36.43 $36.54 $36.28 $36.34 $32.66 16,094,792
2018-12-12 $36.31 $36.61 $36.31 $36.40 $32.72 5,995,733
2018-12-11 $35.94 $35.98 $35.48 $35.73 $32.12 12,484,572
2018-12-10 $35.72 $35.82 $35.25 $35.61 $32.01 8,186,997
2018-12-07 $36.26 $36.44 $35.75 $35.85 $32.22 17,136,966
2018-12-06 $36.02 $36.30 $35.61 $36.29 $32.62 11,855,079
2018-12-04 $37.59 $37.67 $36.67 $36.72 $33.01 6,234,425
2018-12-03 $37.63 $37.79 $37.60 $37.71 $33.90 5,657,260
2018-11-30 $37.19 $37.26 $37.03 $37.24 $33.47 4,951,426
2018-11-29 $37.45 $37.59 $37.35 $37.51 $33.72 4,503,150
2018-11-28 $37.09 $37.70 $36.92 $37.66 $33.85 4,050,505
2018-11-27 $37.05 $37.14 $36.90 $37.14 $33.38 5,332,868
2018-11-26 $37.21 $37.36 $37.16 $37.32 $33.54 7,108,357
2018-11-23 $36.60 $36.81 $36.58 $36.74 $33.02 2,834,676
2018-11-21 $36.95 $37.21 $36.94 $37.04 $33.29 8,036,396
2018-11-20 $36.67 $36.90 $36.48 $36.57 $32.87 6,406,313
2018-11-19 $37.70 $37.73 $37.28 $37.35 $33.57 5,135,776
2018-11-16 $37.43 $37.80 $37.36 $37.75 $33.93 9,674,871
2018-11-15 $37.25 $37.81 $37.09 $37.74 $33.92 12,485,484
2018-11-14 $37.89 $37.93 $37.39 $37.66 $33.85 8,608,144
2018-11-13 $37.31 $37.72 $37.29 $37.43 $33.64 6,933,671
2018-11-12 $37.43 $37.48 $37.07 $37.11 $33.36 4,118,324
2018-11-09 $37.90 $37.99 $37.73 $37.96 $34.12 5,927,276
2018-11-08 $38.43 $38.51 $38.00 $38.06 $34.21 3,388,344
2018-11-07 $38.56 $38.68 $38.44 $38.65 $34.74 3,924,838
2018-11-06 $37.91 $38.17 $37.90 $38.16 $34.30 4,585,599
2018-11-05 $38.06 $38.13 $37.89 $38.02 $34.17 4,356,602
2018-11-02 $38.34 $38.45 $37.87 $38.12 $34.26 6,119,279
2018-11-01 $37.81 $37.97 $37.67 $37.96 $34.12 4,776,611
2018-10-31 $37.46 $37.66 $37.36 $37.37 $33.59 4,646,057
2018-10-30 $36.81 $37.17 $36.78 $37.16 $33.40 8,763,155
2018-10-29 $37.32 $37.41 $36.60 $36.91 $33.18 9,215,713
2018-10-26 $36.59 $37.15 $36.31 $36.89 $33.16 21,983,500
2018-10-25 $36.91 $37.26 $36.77 $37.04 $33.29 8,333,089
2018-10-24 $37.25 $37.30 $36.41 $36.44 $32.75 6,710,292
2018-10-23 $37.27 $37.76 $37.06 $37.61 $33.81 8,984,232
2018-10-22 $38.12 $38.17 $37.79 $37.90 $34.07 6,163,917
2018-10-19 $38.04 $38.43 $37.99 $38.22 $34.35 7,457,361
2018-10-18 $38.56 $38.64 $37.85 $37.98 $34.14 8,373,543
2018-10-17 $38.90 $38.97 $38.62 $38.75 $34.83 10,867,347
2018-10-16 $39.04 $39.22 $38.96 $39.19 $35.23 5,393,861
2018-10-15 $38.37 $38.57 $38.31 $38.43 $34.54 5,844,950
2018-10-12 $38.57 $38.62 $37.99 $38.37 $34.49 9,971,388
2018-10-11 $38.76 $38.88 $38.05 $38.32 $34.44 15,429,236
2018-10-10 $39.26 $39.30 $38.56 $38.66 $34.75 10,311,708
2018-10-09 $39.31 $39.70 $39.24 $39.57 $35.57 8,351,431
2018-10-08 $39.36 $39.65 $39.32 $39.65 $35.64 4,363,105
2018-10-05 $40.14 $40.21 $39.84 $40.01 $35.96 5,670,000
2018-10-04 $40.67 $40.70 $40.20 $40.35 $36.27 4,274,160
2018-10-03 $41.03 $41.10 $40.83 $40.87 $36.74 4,920,105
2018-10-02 $40.68 $40.84 $40.62 $40.74 $36.62 3,296,328
2018-10-01 $41.29 $41.34 $41.00 $41.01 $36.86 3,398,083
2018-09-28 $40.90 $41.21 $40.88 $41.01 $36.86 3,373,346
2018-09-27 $41.73 $41.94 $41.61 $41.66 $37.45 2,910,802
2018-09-26 $41.75 $42.16 $41.75 $41.88 $37.64 11,933,662
2018-09-25 $41.99 $42.08 $41.86 $41.91 $37.67 3,198,173
2018-09-24 $42.03 $42.06 $41.77 $41.79 $37.56 3,290,770
2018-09-21 $41.96 $42.05 $41.92 $41.98 $37.73 3,348,432
2018-09-20 $41.88 $42.05 $41.75 $41.98 $37.73 5,015,322
2018-09-19 $41.09 $41.28 $41.09 $41.22 $37.05 6,253,582
2018-09-18 $40.97 $41.19 $40.97 $41.09 $36.93 10,427,255
2018-09-17 $40.98 $41.07 $40.80 $40.82 $36.69 4,780,315
2018-09-14 $40.83 $40.92 $40.63 $40.75 $36.63 6,736,641
2018-09-13 $40.90 $41.01 $40.70 $40.87 $36.74 6,202,189
2018-09-12 $40.35 $40.64 $40.33 $40.45 $36.36 8,190,818
2018-09-11 $40.05 $40.38 $39.97 $40.38 $36.30 12,168,215
2018-09-10 $40.38 $40.42 $40.28 $40.33 $36.25 4,342,758
2018-09-07 $39.80 $40.05 $39.76 $39.88 $35.85 4,647,375
2018-09-06 $40.37 $40.53 $40.09 $40.25 $36.18 6,275,611
2018-09-05 $40.66 $40.70 $40.34 $40.45 $36.36 13,144,537
2018-09-04 $40.60 $40.85 $40.50 $40.85 $36.72 3,588,787
2018-08-31 $41.28 $41.49 $41.00 $41.22 $37.05 6,034,449
2018-08-30 $41.80 $41.90 $41.67 $41.77 $37.54 6,241,588
2018-08-29 $42.03 $42.28 $41.97 $42.26 $37.99 5,347,855
2018-08-28 $42.30 $42.35 $42.09 $42.12 $37.86 5,866,369
2018-08-27 $41.78 $42.12 $41.77 $42.11 $37.85 3,575,349
2018-08-24 $41.32 $41.56 $41.30 $41.53 $37.33 11,142,614
2018-08-23 $41.19 $41.32 $41.03 $41.09 $36.93 6,828,949
2018-08-22 $41.36 $41.40 $41.24 $41.34 $37.16 7,349,387
2018-08-21 $41.08 $41.32 $40.97 $41.16 $37.00 10,672,616
2018-08-20 $40.54 $40.62 $40.48 $40.56 $36.46 2,795,947
2018-08-17 $39.96 $40.37 $39.90 $40.26 $36.19 6,442,716
2018-08-16 $39.99 $40.22 $39.95 $40.00 $35.95 5,584,206
2018-08-15 $39.75 $39.80 $39.42 $39.69 $35.68 7,462,858
2018-08-14 $40.48 $40.54 $40.32 $40.50 $36.40 7,964,344
2018-08-13 $40.67 $40.73 $40.42 $40.50 $36.40 7,735,845
2018-08-10 $40.75 $40.84 $40.50 $40.63 $36.52 19,417,292
2018-08-09 $42.02 $42.06 $41.81 $41.83 $37.60 2,211,011
2018-08-08 $42.04 $42.11 $41.94 $42.03 $37.78 1,865,487
2018-08-07 $42.21 $42.26 $42.10 $42.14 $37.88 5,195,200
2018-08-06 $41.73 $41.87 $41.62 $41.79 $37.56 1,882,256
2018-08-03 $41.77 $41.99 $41.74 $41.98 $37.73 2,186,397
2018-08-02 $41.76 $41.94 $41.69 $41.93 $37.69 2,426,146
2018-08-01 $42.50 $42.53 $42.26 $42.32 $38.04 3,726,676
2018-07-31 $42.79 $42.81 $42.52 $42.57 $38.26 4,588,334
2018-07-30 $42.61 $42.71 $42.49 $42.49 $38.19 2,883,075
2018-07-27 $42.47 $42.59 $42.36 $42.41 $38.12 3,582,939
2018-07-26 $42.36 $42.42 $42.24 $42.27 $37.99 3,774,773
2018-07-25 $42.24 $42.70 $41.96 $42.59 $38.28 5,647,612
2018-07-24 $42.36 $42.49 $42.16 $42.21 $37.94 3,543,848
2018-07-23 $41.96 $42.06 $41.89 $42.02 $37.77 3,197,082
2018-07-20 $41.83 $42.16 $41.83 $42.08 $37.82 2,806,580
2018-07-19 $41.81 $42.07 $41.79 $41.98 $37.73 4,168,812
2018-07-18 $42.12 $42.27 $42.10 $42.16 $37.90 2,560,539
2018-07-17 $41.83 $42.18 $41.83 $42.14 $37.88 10,111,709
2018-07-16 $42.03 $42.12 $41.97 $42.04 $37.79 2,349,902
2018-07-13 $41.81 $41.97 $41.74 $41.96 $37.72 3,089,349
2018-07-12 $41.73 $41.92 $41.64 $41.86 $37.63 3,356,019
2018-07-11 $41.75 $41.86 $41.39 $41.54 $37.34 13,351,639
2018-07-10 $42.15 $42.34 $42.13 $42.29 $38.01 3,547,290
2018-07-09 $42.17 $42.20 $42.06 $42.17 $37.90 7,435,659
2018-07-06 $41.85 $42.00 $41.76 $41.93 $37.69 7,247,667
2018-07-05 $41.64 $41.73 $41.55 $41.68 $37.46 15,954,450
2018-07-03 $41.12 $41.22 $40.94 $40.95 $36.81 4,774,206
2018-07-02 $40.56 $40.82 $40.54 $40.80 $36.67 3,361,559
2018-06-29 $41.11 $41.31 $40.95 $41.01 $36.86 6,599,347
2018-06-28 $40.40 $40.59 $40.28 $40.55 $36.45 5,183,079
2018-06-27 $41.02 $41.25 $40.51 $40.53 $36.43 6,626,488
2018-06-26 $41.02 $41.07 $40.77 $40.93 $36.79 10,410,824
2018-06-25 $41.37 $41.39 $40.91 $41.05 $36.90 11,081,077
2018-06-22 $41.59 $41.76 $41.36 $41.56 $37.36 10,214,542
2018-06-21 $41.29 $41.33 $41.04 $41.12 $36.96 7,477,428
2018-06-20 $41.65 $41.67 $41.43 $41.55 $37.35 9,185,585
2018-06-19 $41.33 $41.68 $41.26 $41.67 $37.45 5,095,186
2018-06-18 $42.83 $43.11 $42.77 $43.06 $37.77 9,002,335
2018-06-15 $43.55 $43.56 $43.36 $43.54 $38.20 5,967,501
2018-06-14 $43.71 $43.89 $43.63 $43.67 $38.31 6,771,293
2018-06-13 $43.82 $43.87 $43.57 $43.73 $38.36 5,616,114
2018-06-12 $43.84 $43.90 $43.50 $43.56 $38.21 5,984,494
2018-06-11 $43.65 $43.96 $43.60 $43.85 $38.47 2,717,321
2018-06-08 $43.33 $43.46 $43.14 $43.39 $38.06 8,848,081
2018-06-07 $43.70 $43.78 $43.25 $43.32 $38.00 9,231,124
2018-06-06 $43.35 $43.75 $43.24 $43.71 $38.34 4,789,471
2018-06-05 $43.35 $43.38 $43.03 $43.20 $37.90 5,868,176
2018-06-04 $43.37 $43.44 $43.20 $43.24 $37.93 3,149,896
2018-06-01 $43.15 $43.18 $42.79 $43.02 $37.74 6,489,199
2018-05-31 $42.68 $42.85 $42.33 $42.74 $37.49 10,360,311
2018-05-30 $42.59 $42.99 $42.36 $42.84 $37.58 13,165,274
2018-05-29 $42.27 $42.49 $41.69 $41.95 $36.80 13,937,764
2018-05-25 $43.33 $43.50 $43.16 $43.43 $38.10 11,034,426
2018-05-24 $43.84 $43.89 $43.53 $43.83 $38.45 6,331,037
2018-05-23 $43.88 $43.98 $43.71 $43.96 $38.56 5,556,701
2018-05-22 $44.68 $44.78 $44.58 $44.63 $39.15 2,446,555
2018-05-21 $44.61 $44.68 $44.45 $44.60 $39.13 3,374,634
2018-05-18 $44.33 $44.41 $44.25 $44.30 $38.86 4,674,711
2018-05-17 $44.46 $44.61 $44.40 $44.50 $39.04 4,544,545
2018-05-16 $44.25 $44.42 $44.16 $44.39 $38.94 3,542,629
2018-05-15 $44.47 $44.65 $44.31 $44.52 $39.06 3,114,437
2018-05-14 $44.96 $45.02 $44.80 $44.85 $39.34 2,839,231
2018-05-11 $44.85 $44.93 $44.81 $44.84 $39.34 6,247,370
2018-05-10 $44.64 $44.81 $44.49 $44.81 $39.31 4,535,115
2018-05-09 $44.38 $44.56 $44.34 $44.46 $39.00 2,691,154
2018-05-08 $44.20 $44.42 $44.09 $44.42 $38.97 4,702,828
2018-05-07 $44.49 $44.63 $44.44 $44.52 $39.06 9,045,852
2018-05-04 $44.12 $44.60 $44.07 $44.54 $39.07 5,277,266
2018-05-03 $44.40 $44.49 $44.05 $44.42 $38.97 6,741,561
2018-05-02 $44.60 $44.64 $44.26 $44.31 $38.87 7,984,607
2018-05-01 $44.38 $44.39 $43.94 $44.20 $38.77 4,633,342
2018-04-30 $44.46 $44.61 $44.33 $44.33 $38.89 9,218,013
2018-04-27 $44.45 $44.62 $44.31 $44.58 $39.11 5,133,421
2018-04-26 $44.46 $44.51 $44.30 $44.44 $38.98 6,675,037
2018-04-25 $44.23 $44.35 $44.06 $44.30 $38.86 5,550,909
2018-04-24 $44.65 $44.78 $44.30 $44.46 $39.00 3,672,099
2018-04-23 $44.71 $44.80 $44.58 $44.68 $39.20 3,313,227
2018-04-20 $44.82 $44.85 $44.64 $44.79 $39.29 5,477,889
2018-04-19 $45.13 $45.16 $44.84 $44.99 $39.47 5,640,262
2018-04-18 $45.08 $45.19 $45.02 $45.16 $39.62 7,466,298
2018-04-17 $44.84 $45.04 $44.78 $44.97 $39.45 3,778,338
2018-04-16 $44.58 $44.64 $44.45 $44.58 $39.11 3,712,282
2018-04-13 $44.56 $44.60 $44.32 $44.46 $39.00 3,161,759
2018-04-12 $44.21 $44.39 $44.20 $44.35 $38.91 3,498,289
2018-04-11 $44.24 $44.37 $44.07 $44.11 $38.70 6,508,509
2018-04-10 $44.31 $44.45 $44.22 $44.37 $38.92 14,044,098
2018-04-09 $43.91 $44.14 $43.79 $43.85 $38.47 4,351,185
2018-04-06 $43.71 $43.87 $43.39 $43.50 $38.16 10,069,077
2018-04-05 $43.62 $43.80 $43.60 $43.64 $38.28 9,842,558
2018-04-04 $42.59 $43.25 $42.58 $43.23 $37.92 10,299,319
2018-04-03 $43.02 $43.15 $42.80 $43.11 $37.82 4,884,308
2018-04-02 $43.29 $43.47 $42.47 $42.75 $37.50 9,267,357
2018-03-29 $43.39 $43.54 $43.21 $43.35 $38.03 5,182,506
2018-03-28 $43.01 $43.36 $42.81 $42.94 $37.67 11,631,568
2018-03-27 $43.24 $43.36 $42.56 $42.75 $37.50 12,213,909
2018-03-26 $43.13 $43.29 $42.66 $43.26 $37.95 13,131,285
2018-03-23 $42.92 $42.97 $42.38 $42.40 $37.20 19,794,869
2018-03-22 $43.09 $43.25 $42.80 $42.82 $37.56 16,932,425
2018-03-21 $43.67 $43.98 $43.60 $43.76 $38.39 17,534,877
2018-03-20 $43.63 $43.87 $43.61 $43.77 $38.40 9,358,579
2018-03-19 $43.95 $44.00 $43.62 $43.83 $38.45 5,133,130
2018-03-16 $43.99 $44.20 $43.98 $44.04 $38.63 6,258,876
2018-03-15 $43.95 $44.18 $43.89 $44.00 $38.60 5,066,468
2018-03-14 $44.23 $44.27 $43.80 $44.01 $38.61 4,769,245
2018-03-13 $44.45 $44.45 $43.81 $43.88 $38.49 8,489,936
2018-03-12 $44.25 $44.35 $44.16 $44.30 $38.86 9,583,643
2018-03-09 $44.05 $44.23 $43.99 $44.19 $38.77 3,759,687
2018-03-08 $44.21 $44.28 $43.91 $44.02 $38.62 5,983,863
2018-03-07 $43.69 $44.04 $43.66 $44.00 $38.60 5,080,721
2018-03-06 $43.83 $43.85 $43.61 $43.77 $38.40 31,357,805
2018-03-05 $42.91 $43.53 $42.86 $43.47 $38.13 8,801,458
2018-03-02 $42.89 $43.21 $42.65 $43.21 $37.91 13,696,998
2018-03-01 $43.38 $43.55 $42.74 $43.14 $37.84 10,756,446
2018-02-28 $44.10 $44.17 $43.53 $43.64 $38.28 11,543,545
2018-02-27 $44.38 $44.46 $43.91 $43.92 $38.53 7,191,990
2018-02-26 $44.51 $44.74 $44.31 $44.70 $39.21 4,366,799
2018-02-23 $44.24 $44.47 $44.13 $44.42 $38.97 5,954,503
2018-02-22 $44.08 $44.35 $43.98 $44.13 $38.71 5,510,654
2018-02-21 $44.23 $44.54 $43.89 $43.91 $38.52 14,559,994
2018-02-20 $44.25 $44.41 $44.02 $44.09 $38.68 20,218,896
2018-02-16 $44.47 $44.81 $44.45 $44.56 $39.09 8,000,871
2018-02-15 $44.46 $44.52 $44.09 $44.47 $39.01 5,166,243
2018-02-14 $43.07 $44.25 $43.07 $44.23 $38.80 8,894,044
2018-02-13 $43.28 $43.41 $43.16 $43.39 $38.06 5,810,209
2018-02-12 $43.16 $43.56 $43.05 $43.51 $38.17 7,804,232
2018-02-09 $42.84 $43.03 $41.70 $42.84 $37.58 21,209,778
2018-02-08 $43.86 $43.88 $42.65 $42.66 $37.42 14,171,174
2018-02-07 $44.10 $44.43 $43.79 $43.90 $38.51 11,182,711
2018-02-06 $43.52 $44.72 $43.38 $44.72 $39.23 18,564,531
2018-02-05 $44.92 $45.18 $43.26 $43.50 $38.16 18,653,895
2018-02-02 $45.88 $45.95 $45.34 $45.37 $39.80 7,424,523
2018-02-01 $46.25 $46.64 $46.23 $46.54 $40.83 8,746,215
2018-01-31 $46.66 $46.66 $46.33 $46.42 $40.72 12,010,577
2018-01-30 $46.62 $46.63 $46.29 $46.33 $40.64 6,138,713
2018-01-29 $46.69 $46.77 $46.52 $46.66 $40.93 5,436,390
2018-01-26 $46.94 $47.13 $46.90 $47.11 $41.33 6,663,342
2018-01-25 $47.12 $47.13 $46.61 $46.72 $40.99 5,994,343
2018-01-24 $47.01 $47.05 $46.67 $46.83 $41.08 5,058,968
2018-01-23 $46.72 $46.84 $46.63 $46.82 $41.07 6,250,886
2018-01-22 $46.52 $46.75 $46.46 $46.72 $40.99 3,942,253
2018-01-19 $46.40 $46.45 $46.18 $46.39 $40.70 6,914,843
2018-01-18 $46.03 $46.10 $45.87 $46.07 $40.41 7,802,513
2018-01-17 $45.92 $46.15 $45.74 $45.99 $40.34 9,225,098
2018-01-16 $45.99 $46.04 $45.79 $45.81 $40.19 8,777,219
2018-01-12 $45.47 $45.71 $45.40 $45.71 $40.10 11,855,880
2018-01-11 $44.92 $45.10 $44.89 $45.06 $39.53 4,634,334
2018-01-10 $44.92 $44.92 $44.66 $44.75 $39.26 5,348,781
2018-01-09 $44.89 $44.95 $44.71 $44.94 $39.42 3,736,463
2018-01-08 $44.87 $44.89 $44.76 $44.81 $39.31 8,315,569
2018-01-05 $44.83 $45.05 $44.76 $45.00 $39.48 3,663,322
2018-01-04 $44.54 $44.76 $44.54 $44.56 $39.09 6,498,003
2018-01-03 $43.64 $43.91 $43.63 $43.83 $38.45 6,268,289
2018-01-02 $43.43 $43.65 $43.37 $43.60 $38.25 4,582,984
2017-12-29 $43.52 $43.59 $43.33 $43.38 $38.06 3,146,625
2017-12-28 $43.64 $43.66 $43.43 $43.48 $38.14 5,520,914
2017-12-27 $43.49 $43.60 $43.44 $43.49 $38.15 7,020,660
2017-12-26 $43.52 $43.58 $43.42 $43.48 $38.14 2,529,607
2017-12-22 $43.40 $43.49 $43.30 $43.49 $38.15 4,659,175
2017-12-21 $43.42 $43.66 $43.39 $43.51 $38.17 3,767,839
2017-12-20 $43.58 $43.61 $43.40 $43.42 $38.09 5,539,266
2017-12-19 $43.77 $43.80 $43.50 $43.65 $38.29 6,459,438
2017-12-18 $43.86 $43.99 $43.78 $43.82 $38.27 8,429,140
2017-12-15 $43.23 $43.27 $43.06 $43.23 $37.76 21,782,956
2017-12-14 $43.60 $43.66 $43.16 $43.18 $37.71 9,922,853
2017-12-13 $43.59 $43.73 $43.43 $43.55 $38.04 4,564,770
2017-12-12 $43.52 $43.62 $43.47 $43.62 $38.10 5,364,928
2017-12-11 $43.62 $43.73 $43.61 $43.68 $38.15 6,394,664
2017-12-08 $43.68 $43.75 $43.54 $43.71 $38.18 12,611,051
2017-12-07 $43.32 $43.64 $43.30 $43.48 $37.98 16,460,383
2017-12-06 $43.22 $43.41 $43.14 $43.31 $37.83 10,140,336
2017-12-05 $43.46 $43.59 $43.28 $43.39 $37.90 23,211,518
2017-12-04 $43.70 $43.72 $43.45 $43.49 $37.98 4,221,887
2017-12-01 $43.48 $43.58 $43.19 $43.42 $37.92 6,534,730
2017-11-30 $43.91 $43.99 $43.71 $43.72 $38.19 8,885,898
2017-11-29 $43.89 $43.98 $43.61 $43.64 $38.12 3,825,520
2017-11-28 $43.75 $43.87 $43.62 $43.74 $38.20 5,520,692
2017-11-27 $43.82 $43.83 $43.57 $43.58 $38.06 3,770,584
2017-11-24 $43.88 $43.93 $43.82 $43.83 $38.28 7,311,704
2017-11-22 $43.43 $43.48 $43.09 $43.21 $37.74 9,833,602
2017-11-21 $43.25 $43.34 $43.20 $43.22 $37.75 5,223,159
2017-11-20 $43.09 $43.12 $42.95 $42.97 $37.53 4,450,360
2017-11-17 $43.11 $43.11 $42.96 $43.00 $37.56 3,242,715
2017-11-16 $43.19 $43.26 $43.09 $43.22 $37.75 4,740,427
2017-11-15 $42.80 $43.04 $42.76 $42.90 $37.47 2,490,779
2017-11-14 $42.98 $43.13 $42.87 $43.10 $37.64 9,295,890
2017-11-13 $42.62 $42.95 $42.57 $42.91 $37.48 4,774,478
2017-11-10 $43.17 $43.19 $43.00 $43.07 $37.62 5,441,553
2017-11-09 $43.11 $43.22 $42.94 $43.18 $37.71 4,190,769
2017-11-08 $43.39 $43.56 $43.34 $43.51 $38.00 6,850,712
2017-11-07 $43.58 $43.64 $43.31 $43.43 $37.93 7,320,154
2017-11-06 $43.65 $43.81 $43.63 $43.80 $38.26 5,003,869
2017-11-03 $43.96 $43.96 $43.73 $43.84 $38.29 8,010,203
2017-11-02 $43.93 $44.11 $43.89 $44.11 $38.53 10,624,235
2017-11-01 $43.98 $44.06 $43.89 $43.94 $38.38 4,562,656
2017-10-31 $43.76 $43.87 $43.68 $43.83 $38.28 5,278,714
2017-10-30 $43.30 $43.62 $43.30 $43.60 $38.08 4,940,670
2017-10-27 $43.30 $43.39 $43.20 $43.34 $37.85 4,246,313
2017-10-26 $43.53 $43.63 $43.42 $43.43 $37.93 5,497,971
2017-10-25 $43.57 $43.60 $43.27 $43.46 $37.96 4,889,880
2017-10-24 $43.43 $43.60 $43.36 $43.50 $37.99 20,922,260
2017-10-23 $43.43 $43.43 $43.23 $43.26 $37.78 2,049,857
2017-10-20 $43.56 $43.56 $43.39 $43.39 $37.90 8,624,603
2017-10-19 $43.44 $43.64 $43.44 $43.63 $38.11 2,599,029
2017-10-18 $43.60 $43.71 $43.54 $43.67 $38.14 3,778,226
2017-10-17 $43.41 $43.48 $43.36 $43.46 $37.96 10,257,700
2017-10-16 $43.58 $43.59 $43.47 $43.52 $38.01 7,962,675
2017-10-13 $43.73 $43.77 $43.58 $43.60 $38.08 5,415,116
2017-10-12 $43.64 $43.71 $43.58 $43.61 $38.09 3,471,958
2017-10-11 $43.56 $43.78 $43.56 $43.74 $38.20 4,437,695
2017-10-10 $43.34 $43.61 $43.27 $43.55 $38.04 5,589,105
2017-10-09 $43.21 $43.25 $43.13 $43.16 $37.70 2,994,389
2017-10-06 $43.02 $43.19 $42.97 $43.18 $37.71 6,029,046
2017-10-05 $43.06 $43.23 $43.06 $43.18 $37.71 8,226,303
2017-10-04 $43.13 $43.19 $43.07 $43.10 $37.64 9,504,817
2017-10-03 $43.24 $43.33 $43.21 $43.32 $37.84 1,880,656
2017-10-02 $43.06 $43.22 $43.03 $43.19 $37.72 2,617,699
2017-09-29 $43.08 $43.36 $43.05 $43.32 $37.84 2,812,870
2017-09-28 $42.88 $42.98 $42.85 $42.90 $37.47 3,633,406
2017-09-27 $42.60 $42.83 $42.58 $42.73 $37.32 10,703,340
2017-09-26 $42.62 $42.66 $42.43 $42.57 $37.18 3,306,399
2017-09-25 $42.92 $42.99 $42.63 $42.73 $37.32 4,193,015
2017-09-22 $43.25 $43.33 $43.19 $43.20 $37.73 2,955,035
2017-09-21 $43.09 $43.17 $43.03 $43.11 $37.65 4,865,367
2017-09-20 $43.22 $43.31 $42.86 $43.08 $37.63 10,008,795
2017-09-19 $43.22 $43.31 $43.17 $43.29 $37.81 3,031,765
2017-09-18 $43.12 $43.20 $43.00 $43.08 $37.63 4,839,362
2017-09-15 $42.99 $43.03 $42.87 $42.98 $37.54 8,856,456
2017-09-14 $42.70 $42.93 $42.70 $42.85 $37.43 11,754,127
2017-09-13 $42.99 $43.01 $42.74 $42.77 $37.36 3,640,604
2017-09-12 $42.95 $43.04 $42.93 $43.03 $37.58 10,309,332
2017-09-11 $42.77 $42.93 $42.75 $42.85 $37.43 2,318,136
2017-09-08 $42.48 $42.51 $42.39 $42.42 $37.05 3,561,789
2017-09-07 $42.48 $42.50 $42.30 $42.43 $37.06 5,270,067
2017-09-06 $42.02 $42.17 $41.94 $42.09 $36.76 8,572,467
2017-09-05 $41.87 $41.96 $41.48 $41.63 $36.36 3,180,034
2017-09-01 $42.04 $42.07 $41.90 $41.93 $36.62 5,522,722
2017-08-31 $41.70 $41.85 $41.60 $41.83 $36.54 3,133,826
2017-08-30 $41.60 $41.66 $41.53 $41.59 $36.33 2,196,725
2017-08-29 $41.55 $41.80 $41.55 $41.70 $36.42 18,431,353
2017-08-28 $42.02 $42.03 $41.92 $41.99 $36.67 4,469,742
2017-08-25 $41.75 $42.10 $41.75 $41.99 $36.67 7,014,349
2017-08-24 $41.81 $41.83 $41.62 $41.62 $36.35 8,958,998
2017-08-23 $41.63 $41.75 $41.58 $41.74 $36.46 4,095,810
2017-08-22 $41.55 $41.73 $41.52 $41.73 $36.45 1,831,508
2017-08-21 $41.40 $41.54 $41.29 $41.45 $36.20 2,329,849
2017-08-18 $41.35 $41.59 $41.26 $41.49 $36.24 4,569,276
2017-08-17 $41.69 $41.78 $41.33 $41.35 $36.11 3,615,602
2017-08-16 $41.78 $41.97 $41.75 $41.89 $36.59 7,583,657
2017-08-15 $41.63 $41.70 $41.44 $41.65 $36.38 4,450,200
2017-08-14 $41.61 $41.74 $41.59 $41.65 $36.38 2,457,709
2017-08-11 $41.24 $41.33 $41.09 $41.20 $35.98 7,108,935
2017-08-10 $41.47 $41.48 $41.19 $41.23 $36.01 4,907,421
2017-08-09 $41.52 $41.86 $41.49 $41.86 $36.56 7,131,224
2017-08-08 $42.22 $42.31 $41.97 $42.03 $36.71 8,475,149
2017-08-07 $42.21 $42.27 $42.20 $42.26 $36.91 3,942,594
2017-08-04 $42.30 $42.35 $42.10 $42.25 $36.90 3,133,355
2017-08-03 $42.02 $42.18 $41.98 $42.06 $36.74 3,326,631
2017-08-02 $41.99 $42.06 $41.83 $41.96 $36.65 3,097,106
2017-08-01 $42.30 $42.35 $42.10 $42.25 $36.90 3,133,355
2017-07-31 $41.65 $41.71 $41.49 $41.63 $36.36 9,811,866
2017-07-28 $41.45 $41.64 $41.42 $41.63 $36.36 5,237,299
2017-07-27 $41.77 $41.77 $41.42 $41.59 $36.32 5,293,232
2017-07-26 $41.54 $41.79 $41.43 $41.69 $36.41 12,686,326
2017-07-25 $41.58 $41.64 $41.31 $41.34 $36.11 5,416,349
2017-07-24 $41.17 $41.26 $41.06 $41.23 $36.01 4,846,750
2017-07-21 $41.28 $41.34 $41.04 $41.34 $36.11 3,265,225
2017-07-20 $41.65 $41.70 $41.51 $41.66 $36.39 6,950,043
2017-07-19 $41.28 $41.43 $41.25 $41.42 $36.18 2,382,712
2017-07-18 $41.29 $41.35 $41.21 $41.30 $36.07 8,907,172
2017-07-17 $41.39 $41.39 $41.29 $41.36 $36.12 5,020,195
2017-07-14 $41.25 $41.51 $41.16 $41.47 $36.22 4,157,641
2017-07-13 $41.10 $41.22 $41.03 $41.20 $35.98 4,701,631
2017-07-12 $41.01 $41.09 $40.97 $41.04 $35.85 8,106,014
2017-07-11 $40.49 $40.79 $40.42 $40.78 $35.62 6,270,831
2017-07-10 $40.38 $40.60 $40.37 $40.56 $35.43 5,597,375
2017-07-07 $40.28 $40.47 $40.18 $40.43 $35.31 5,823,239
2017-07-06 $40.17 $40.47 $40.12 $40.31 $35.21 5,622,245
2017-07-05 $40.28 $40.41 $40.20 $40.41 $35.29 6,310,471
2017-07-03 $40.41 $40.50 $40.35 $40.37 $35.26 1,736,248
2017-06-30 $40.50 $40.50 $40.03 $40.33 $35.22 10,101,340
2017-06-29 $40.75 $40.76 $40.21 $40.39 $35.28 7,222,724
2017-06-28 $40.82 $41.07 $40.76 $41.03 $35.84 6,611,745
2017-06-27 $40.68 $40.81 $40.52 $40.61 $35.47 5,681,792
2017-06-26 $40.84 $40.86 $40.52 $40.54 $35.40 2,512,908
2017-06-23 $40.33 $40.53 $40.24 $40.39 $35.28 7,326,446
2017-06-22 $40.39 $40.49 $40.30 $40.34 $35.23 4,327,984
2017-06-21 $40.34 $40.50 $40.30 $40.45 $35.33 7,549,102
2017-06-20 $40.78 $40.79 $40.34 $40.40 $35.29 7,219,748
2017-06-19 $41.53 $41.59 $41.43 $41.51 $35.69 8,159,594
2017-06-16 $41.04 $41.28 $40.98 $41.25 $35.47 4,095,914
2017-06-15 $40.61 $40.84 $40.55 $40.82 $35.10 6,655,655
2017-06-14 $41.73 $41.74 $41.22 $41.41 $35.60 6,205,141
2017-06-13 $41.37 $41.48 $41.27 $41.44 $35.63 9,192,938
2017-06-12 $41.21 $41.23 $41.00 $41.10 $35.34 5,269,322
2017-06-09 $41.41 $41.53 $41.23 $41.42 $35.61 8,795,731
2017-06-08 $41.30 $41.44 $41.24 $41.44 $35.63 8,012,205
2017-06-07 $41.56 $41.66 $41.26 $41.51 $35.69 7,672,275
2017-06-06 $41.36 $41.51 $41.35 $41.42 $35.61 7,646,873
2017-06-05 $41.57 $41.70 $41.53 $41.64 $35.80 2,862,773
2017-06-02 $41.85 $41.98 $41.74 $41.95 $36.07 4,055,263
2017-06-01 $41.34 $41.51 $41.28 $41.50 $35.68 3,336,381
2017-05-31 $41.36 $41.50 $41.17 $41.18 $35.41 4,973,790
2017-05-30 $41.04 $41.16 $40.99 $41.06 $35.31 6,019,366
2017-05-26 $41.08 $41.21 $41.06 $41.21 $35.43 9,336,066
2017-05-25 $41.50 $41.50 $41.29 $41.36 $35.56 6,654,092
2017-05-24 $41.28 $41.41 $41.18 $41.40 $35.60 4,954,283
2017-05-23 $41.48 $41.53 $41.25 $41.28 $35.49 7,279,335
2017-05-22 $41.33 $41.41 $41.24 $41.29 $35.50 3,292,121
2017-05-19 $41.06 $41.26 $41.04 $41.22 $35.44 10,861,033
2017-05-18 $40.39 $40.68 $40.34 $40.65 $34.95 10,479,357
2017-05-17 $41.00 $41.07 $40.63 $40.66 $34.96 15,393,553
2017-05-16 $41.30 $41.36 $41.20 $41.31 $35.52 5,634,690
2017-05-15 $40.73 $40.92 $40.70 $40.92 $35.18 7,048,588
2017-05-12 $40.42 $40.63 $40.36 $40.63 $34.94 7,468,149
2017-05-11 $40.21 $40.29 $40.00 $40.25 $34.61 6,968,505
2017-05-10 $40.41 $40.42 $40.29 $40.41 $34.75 7,713,133
2017-05-09 $40.51 $40.56 $40.31 $40.38 $34.72 9,850,707
2017-05-08 $40.57 $40.62 $40.46 $40.54 $34.86 11,501,590
2017-05-05 $40.67 $41.22 $40.65 $41.20 $35.43 16,579,968
2017-05-04 $40.13 $40.57 $40.11 $40.55 $34.87 19,816,252
2017-05-03 $39.67 $39.76 $39.60 $39.66 $34.10 5,241,134
2017-05-02 $39.58 $39.79 $39.50 $39.78 $34.20 6,906,270
2017-05-01 $39.49 $39.56 $39.32 $39.49 $33.96 4,434,696
2017-04-28 $39.35 $39.41 $39.24 $39.24 $33.74 11,050,809
2017-04-27 $39.27 $39.32 $39.17 $39.29 $33.78 12,071,334
2017-04-26 $39.33 $39.45 $39.28 $39.34 $33.83 7,814,044
2017-04-25 $39.42 $39.66 $39.37 $39.60 $34.05 7,763,087
2017-04-24 $39.07 $39.33 $39.07 $39.32 $33.80 16,731,199
2017-04-21 $37.31 $37.39 $37.24 $37.39 $32.15 11,175,596
2017-04-20 $37.48 $37.60 $37.36 $37.38 $32.14 9,323,425
2017-04-19 $37.12 $37.18 $36.96 $37.01 $31.82 2,740,927
2017-04-18 $36.95 $37.03 $36.77 $37.00 $31.81 3,751,621
2017-04-17 $37.01 $37.22 $37.01 $37.20 $31.99 2,868,778
2017-04-13 $37.01 $37.07 $36.89 $36.97 $31.79 2,374,703
2017-04-12 $37.16 $37.28 $37.05 $37.25 $32.03 8,810,836
2017-04-11 $37.30 $37.34 $36.97 $37.28 $32.05 2,018,686
2017-04-10 $37.24 $37.32 $37.19 $37.20 $31.99 4,389,695
2017-04-07 $37.29 $37.48 $37.29 $37.39 $32.15 8,542,580
2017-04-06 $37.52 $37.56 $37.39 $37.47 $32.22 3,115,211
2017-04-05 $37.45 $37.60 $37.28 $37.28 $32.05 6,241,838
2017-04-04 $37.38 $37.57 $37.30 $37.57 $32.30 7,914,279
2017-04-03 $37.57 $37.61 $37.20 $37.50 $32.24 4,052,622
2017-03-31 $37.51 $37.76 $37.46 $37.60 $32.33 6,347,431
2017-03-30 $37.53 $37.67 $37.45 $37.50 $32.24 6,394,862
2017-03-29 $37.54 $37.68 $37.48 $37.68 $32.39 2,230,246
2017-03-28 $37.67 $37.87 $37.63 $37.79 $32.49 5,148,913
2017-03-27 $37.46 $37.66 $37.45 $37.63 $32.36 7,357,406
2017-03-24 $37.43 $37.52 $37.36 $37.44 $32.19 4,733,279
2017-03-23 $37.12 $37.39 $37.08 $37.31 $32.08 11,085,636
2017-03-22 $37.02 $37.24 $37.02 $37.16 $31.95 4,981,255
2017-03-21 $37.60 $37.66 $37.08 $37.11 $31.91 11,254,345
2017-03-20 $37.24 $37.33 $37.09 $37.17 $31.96 7,165,264
2017-03-17 $37.27 $37.37 $37.16 $37.25 $32.03 10,946,749
2017-03-16 $37.06 $37.32 $37.02 $37.29 $32.06 5,611,616
2017-03-15 $36.35 $36.86 $36.35 $36.82 $31.66 8,538,074
2017-03-14 $36.45 $36.46 $36.31 $36.34 $31.25 3,620,285
2017-03-13 $36.57 $36.71 $36.57 $36.70 $31.55 8,702,623
2017-03-10 $36.55 $36.70 $36.45 $36.65 $31.51 6,559,509
2017-03-09 $36.17 $36.27 $36.11 $36.24 $31.16 2,835,553
2017-03-08 $35.97 $36.00 $35.78 $35.80 $30.78 2,418,410
2017-03-07 $35.86 $35.99 $35.81 $35.90 $30.87 2,740,920
2017-03-06 $36.07 $36.12 $35.98 $36.11 $31.05 7,984,302
2017-03-03 $36.03 $36.30 $35.96 $36.24 $31.16 6,597,790
2017-03-02 $35.73 $35.87 $35.73 $35.74 $30.73 8,568,966
2017-03-01 $35.78 $36.06 $35.78 $35.95 $30.91 9,320,511
2017-02-28 $35.40 $35.55 $35.36 $35.41 $30.45 3,453,803
2017-02-27 $35.30 $35.46 $35.26 $35.43 $30.46 2,463,737
2017-02-24 $35.12 $35.31 $35.08 $35.27 $30.33 3,927,085
2017-02-23 $35.69 $35.70 $35.50 $35.58 $30.59 4,993,761
2017-02-22 $35.29 $35.64 $35.28 $35.63 $30.63 5,515,311
2017-02-21 $35.43 $35.61 $35.43 $35.59 $30.60 5,564,018
2017-02-17 $35.47 $35.62 $35.45 $35.59 $30.60 3,746,501
2017-02-16 $35.63 $35.84 $35.63 $35.84 $30.82 3,075,985
2017-02-15 $35.30 $35.64 $35.28 $35.60 $30.61 4,547,007
2017-02-14 $35.47 $35.50 $35.31 $35.49 $30.52 5,276,351
2017-02-13 $35.53 $35.54 $35.39 $35.41 $30.45 1,757,102
2017-02-10 $35.11 $35.29 $35.08 $35.23 $30.29 4,748,933
2017-02-09 $35.17 $35.36 $35.17 $35.30 $30.35 2,192,496
2017-02-08 $34.90 $35.09 $34.83 $35.07 $30.15 3,575,147
2017-02-07 $35.05 $35.09 $34.95 $35.06 $30.15 3,056,886
2017-02-06 $35.20 $35.23 $35.04 $35.18 $30.25 7,323,752
2017-02-03 $35.61 $35.74 $35.58 $35.68 $30.68 2,461,240
2017-02-02 $35.58 $35.66 $35.41 $35.49 $30.52 3,098,701
2017-02-01 $35.43 $35.49 $35.25 $35.40 $30.44 8,580,530
2017-01-31 $35.40 $35.45 $35.17 $35.34 $30.39 5,414,958
2017-01-30 $35.09 $35.29 $35.03 $35.29 $30.34 3,107,868
2017-01-27 $35.63 $35.65 $35.55 $35.64 $30.64 6,299,693
2017-01-26 $35.68 $35.74 $35.52 $35.61 $30.62 8,324,283
2017-01-25 $35.92 $35.99 $35.86 $35.97 $30.93 3,803,274
2017-01-24 $35.45 $35.60 $35.45 $35.56 $30.58 9,701,589
2017-01-23 $35.41 $35.49 $35.28 $35.48 $30.51 5,218,571
2017-01-20 $35.31 $35.44 $35.30 $35.42 $30.46 2,075,774
2017-01-19 $35.23 $35.24 $35.05 $35.19 $30.26 1,218,100
2017-01-18 $35.20 $35.31 $35.12 $35.22 $30.28 3,359,181
2017-01-17 $35.29 $35.38 $35.26 $35.36 $30.40 2,535,916
2017-01-13 $35.39 $35.44 $35.31 $35.36 $30.40 1,989,542
2017-01-12 $35.27 $35.27 $35.08 $35.20 $30.27 2,801,600
2017-01-11 $34.80 $35.17 $34.79 $35.17 $30.24 4,512,592
2017-01-10 $35.02 $35.13 $34.96 $34.97 $30.06 1,415,584
2017-01-09 $34.91 $35.07 $34.86 $35.03 $30.12 4,488,337
2017-01-06 $35.09 $35.19 $35.00 $35.13 $30.21 7,788,917
2017-01-05 $34.99 $35.27 $34.99 $35.19 $30.26 5,637,247
2017-01-04 $34.69 $34.90 $34.66 $34.90 $30.01 2,193,170
2017-01-03 $34.64 $34.71 $34.54 $34.68 $29.82 3,500,463
2016-12-30 $34.63 $34.80 $34.53 $34.60 $29.75 3,557,767
2016-12-29 $34.33 $34.43 $34.31 $34.39 $29.57 2,271,821
2016-12-28 $34.23 $34.23 $34.04 $34.12 $29.33 1,721,292
2016-12-27 $34.39 $34.47 $34.39 $34.39 $29.57 2,442,395
2016-12-23 $34.27 $34.39 $34.27 $34.36 $29.54 4,673,986
2016-12-22 $34.29 $34.38 $34.22 $34.22 $29.42 3,110,106
2016-12-21 $34.18 $34.30 $34.18 $34.30 $29.49 12,692,642
2016-12-20 $34.20 $34.40 $34.20 $34.36 $29.35 2,122,487
2016-12-19 $34.26 $34.39 $34.15 $34.17 $29.19 3,015,929
2016-12-16 $34.21 $34.44 $34.21 $34.28 $29.29 6,957,473
2016-12-15 $34.01 $34.20 $34.01 $34.15 $29.17 8,242,485
2016-12-14 $34.58 $34.70 $34.04 $34.11 $29.14 7,871,469
2016-12-13 $34.54 $34.81 $34.54 $34.66 $29.61 3,937,539
2016-12-12 $34.31 $34.38 $34.22 $34.32 $29.31 4,978,842
2016-12-09 $34.09 $34.26 $34.05 $34.25 $29.26 7,930,555
2016-12-08 $34.20 $34.29 $34.09 $34.23 $29.24 4,815,538
2016-12-07 $34.00 $34.55 $33.98 $34.44 $29.42 5,631,065
2016-12-06 $33.48 $33.85 $33.43 $33.83 $28.90 5,927,224
2016-12-05 $33.04 $33.41 $33.04 $33.41 $28.54 5,599,234
2016-12-02 $32.48 $32.80 $32.45 $32.69 $27.93 8,559,066
2016-12-01 $32.69 $32.73 $32.53 $32.64 $27.88 8,568,497
2016-11-30 $32.88 $32.92 $32.71 $32.78 $28.00 7,191,760
2016-11-29 $32.50 $32.86 $32.47 $32.79 $28.01 11,185,387
2016-11-28 $32.51 $32.57 $32.38 $32.41 $27.69 11,845,746
2016-11-25 $32.78 $32.81 $32.74 $32.77 $28.00 1,987,759
2016-11-23 $32.41 $32.58 $32.36 $32.57 $27.82 2,202,493
2016-11-22 $32.91 $32.94 $32.75 $32.92 $28.12 3,459,019
2016-11-21 $32.64 $32.80 $32.61 $32.80 $28.02 3,904,482
2016-11-18 $32.63 $32.64 $32.45 $32.49 $27.76 3,054,516
2016-11-17 $32.85 $32.95 $32.77 $32.87 $28.08 5,084,275
2016-11-16 $32.77 $32.93 $32.72 $32.77 $28.00 4,483,964
2016-11-15 $32.96 $33.24 $32.92 $33.24 $28.39 6,441,103
2016-11-14 $32.96 $33.09 $32.90 $33.00 $28.19 2,445,697
2016-11-11 $33.42 $33.49 $33.20 $33.31 $28.46 2,745,789
2016-11-10 $33.77 $33.91 $33.36 $33.69 $28.78 6,312,740
2016-11-09 $33.50 $34.07 $33.50 $33.91 $28.97 5,118,709
2016-11-08 $33.72 $34.06 $33.70 $33.99 $29.04 6,336,926
2016-11-07 $33.72 $33.83 $33.65 $33.83 $28.90 3,979,817
2016-11-04 $33.37 $33.52 $33.26 $33.31 $28.46 2,313,174
2016-11-03 $33.67 $33.74 $33.55 $33.63 $28.73 2,760,694
2016-11-02 $33.88 $33.90 $33.62 $33.69 $28.78 2,672,513
2016-11-01 $34.23 $34.26 $33.83 $33.96 $29.01 2,915,022
2016-10-31 $34.10 $34.20 $33.99 $34.14 $29.17 6,145,221
2016-10-28 $34.13 $34.28 $34.08 $34.22 $29.23 7,528,899
2016-10-27 $34.21 $34.24 $34.08 $34.08 $29.11 2,059,740
2016-10-26 $34.03 $34.19 $33.97 $34.05 $29.09 3,449,670
2016-10-25 $34.15 $34.22 $34.02 $34.18 $29.20 4,519,531
2016-10-24 $34.35 $34.39 $34.18 $34.24 $29.25 7,779,199
2016-10-21 $33.92 $34.10 $33.89 $34.09 $29.12 3,307,712
2016-10-20 $34.05 $34.29 $34.04 $34.22 $29.23 3,913,358
2016-10-19 $34.07 $34.21 $34.05 $34.15 $29.17 1,992,571
2016-10-18 $34.12 $34.19 $33.99 $34.07 $29.11 3,314,082
2016-10-17 $33.73 $33.82 $33.63 $33.73 $28.82 1,447,965
2016-10-14 $33.93 $34.04 $33.75 $33.75 $28.83 2,875,693
2016-10-13 $33.33 $33.69 $33.23 $33.62 $28.72 2,224,183
2016-10-12 $33.76 $33.90 $33.68 $33.77 $28.85 1,377,978
2016-10-11 $34.32 $34.32 $33.82 $33.94 $28.99 9,864,337
2016-10-10 $34.30 $34.45 $34.30 $34.33 $29.33 1,021,942
2016-10-07 $34.27 $34.30 $33.90 $34.19 $29.21 4,462,962
2016-10-06 $34.49 $34.55 $34.37 $34.44 $29.42 7,067,511
2016-10-05 $34.58 $34.65 $34.52 $34.57 $29.53 2,685,165
2016-10-04 $34.48 $34.63 $34.26 $34.40 $29.39 4,880,662
2016-10-03 $34.31 $34.38 $34.23 $34.35 $29.34 2,972,359
2016-09-30 $34.11 $34.59 $34.07 $34.49 $29.46 4,689,827
2016-09-29 $34.41 $34.51 $33.73 $33.89 $28.95 6,682,611
2016-09-28 $34.34 $34.53 $34.12 $34.52 $29.49 3,264,477
2016-09-27 $33.80 $34.19 $33.74 $34.14 $29.16 3,515,390
2016-09-26 $34.22 $34.33 $34.17 $34.19 $29.21 1,720,093
2016-09-23 $34.57 $34.73 $34.57 $34.61 $29.57 2,487,803
2016-09-22 $35.00 $35.08 $34.76 $34.81 $29.73 8,411,279
2016-09-21 $33.97 $34.33 $33.87 $34.29 $29.29 3,711,484
2016-09-20 $33.97 $34.01 $33.76 $33.79 $28.87 1,904,493
2016-09-19 $33.80 $33.91 $33.66 $33.73 $28.81 4,936,225
2016-09-16 $33.50 $33.54 $33.39 $33.47 $28.59 5,278,117
2016-09-15 $33.83 $34.17 $33.73 $34.12 $29.15 10,001,977
2016-09-14 $33.87 $34.11 $33.82 $33.88 $28.94 12,754,066
2016-09-13 $34.21 $34.30 $33.84 $33.98 $29.03 4,624,651
2016-09-12 $34.04 $34.66 $34.00 $34.63 $29.58 5,419,005
2016-09-09 $34.88 $34.88 $34.38 $34.40 $29.39 3,945,310
2016-09-08 $35.14 $35.30 $35.04 $35.17 $30.05 9,399,199
2016-09-07 $35.21 $35.30 $35.09 $35.19 $30.06 4,224,241
2016-09-06 $34.98 $35.12 $34.92 $35.10 $29.99 8,193,664
2016-09-02 $34.80 $34.97 $34.65 $34.91 $29.82 7,569,603
2016-09-01 $34.36 $34.50 $34.22 $34.48 $29.46 4,050,395
2016-08-31 $34.31 $34.42 $34.12 $34.21 $29.23 4,084,595
2016-08-30 $34.37 $34.44 $34.23 $34.28 $29.29 3,034,809
2016-08-29 $34.05 $34.25 $34.00 $34.23 $29.24 1,946,440
2016-08-26 $34.42 $34.81 $33.96 $34.13 $29.16 3,730,364
2016-08-25 $34.30 $34.39 $34.23 $34.26 $29.27 858,033
2016-08-24 $34.51 $34.59 $34.39 $34.41 $29.40 2,353,758
2016-08-23 $34.57 $34.69 $34.47 $34.49 $29.46 5,167,409
2016-08-22 $34.12 $34.34 $34.08 $34.31 $29.31 1,696,130
2016-08-19 $34.24 $34.38 $34.10 $34.35 $29.34 2,848,765
2016-08-18 $34.43 $34.66 $34.43 $34.65 $29.60 2,381,295
2016-08-17 $34.30 $34.53 $34.16 $34.46 $29.43 3,378,484
2016-08-16 $34.56 $34.71 $34.51 $34.54 $29.51 4,098,864
2016-08-15 $34.56 $34.68 $34.56 $34.58 $29.54 5,213,270
2016-08-12 $34.55 $34.61 $34.43 $34.47 $29.45 3,077,433
2016-08-11 $34.38 $34.58 $34.37 $34.45 $29.43 1,951,531
2016-08-10 $34.25 $34.30 $34.17 $34.21 $29.23 3,261,906
2016-08-09 $33.79 $34.13 $33.78 $34.01 $29.05 4,616,429
2016-08-08 $33.53 $33.58 $33.46 $33.52 $28.64 1,328,639
2016-08-05 $33.28 $33.45 $33.23 $33.42 $28.55 3,462,242
2016-08-04 $33.05 $33.17 $33.00 $33.14 $28.31 1,745,210
2016-08-03 $32.92 $33.06 $32.90 $33.04 $28.23 3,121,216
2016-08-02 $33.35 $33.35 $33.05 $33.15 $28.32 9,885,201
2016-08-01 $33.57 $33.71 $33.43 $33.46 $28.58 3,338,827
2016-07-29 $33.71 $33.87 $33.62 $33.83 $28.90 2,938,944
2016-07-28 $33.44 $33.50 $33.28 $33.45 $28.58 3,946,588
2016-07-27 $33.43 $33.49 $33.10 $33.40 $28.53 4,002,461
2016-07-26 $33.03 $33.17 $32.94 $33.09 $28.26 5,372,930
2016-07-25 $33.00 $33.05 $32.84 $32.94 $28.14 4,181,327
2016-07-22 $32.99 $33.03 $32.83 $32.91 $28.11 4,086,062
2016-07-21 $32.89 $33.02 $32.78 $32.83 $28.05 4,347,313
2016-07-20 $32.84 $32.96 $32.78 $32.91 $28.11 6,574,766
2016-07-19 $32.55 $32.63 $32.50 $32.63 $27.88 4,359,805
2016-07-18 $32.76 $33.05 $32.67 $32.87 $28.08 2,644,744
2016-07-15 $32.96 $33.00 $32.81 $32.89 $28.10 3,247,678
2016-07-14 $33.11 $33.24 $33.06 $33.08 $28.26 4,440,906
2016-07-13 $32.79 $32.91 $32.67 $32.70 $27.94 3,798,940
2016-07-12 $32.79 $32.82 $32.62 $32.63 $27.87 8,001,309
2016-07-11 $32.10 $32.23 $32.04 $32.05 $27.38 2,969,924
2016-07-08 $31.61 $31.68 $31.49 $31.63 $27.02 10,933,929
2016-07-07 $31.15 $31.31 $30.82 $30.96 $26.45 4,160,243
2016-07-06 $30.94 $31.19 $30.58 $31.16 $26.62 23,481,632
2016-07-05 $31.75 $31.75 $31.17 $31.26 $26.71 10,989,854
2016-07-01 $32.45 $32.46 $32.25 $32.29 $27.58 14,448,006
2016-06-30 $31.76 $32.32 $31.65 $32.27 $27.57 14,169,154
2016-06-29 $31.63 $31.69 $31.47 $31.63 $27.02 8,571,667
2016-06-28 $31.03 $31.06 $30.68 $31.04 $26.52 21,563,569
2016-06-27 $30.38 $30.38 $29.71 $30.24 $25.83 35,762,255
2016-06-24 $31.31 $31.85 $30.84 $30.90 $26.40 18,265,726
2016-06-23 $34.55 $35.05 $34.29 $34.92 $29.83 11,318,143
2016-06-22 $34.00 $34.09 $33.74 $33.74 $28.82 17,783,171
2016-06-21 $34.49 $34.81 $34.31 $34.63 $28.86 10,284,776
2016-06-20 $34.54 $34.58 $34.25 $34.25 $28.55 11,398,996
2016-06-17 $33.26 $33.57 $33.07 $33.51 $27.93 28,567,977
2016-06-16 $32.35 $33.11 $32.09 $33.09 $27.58 15,320,657
2016-06-15 $32.92 $33.14 $32.81 $32.87 $27.40 8,416,494
2016-06-14 $32.82 $32.90 $32.46 $32.69 $27.25 17,079,504
2016-06-13 $33.26 $33.61 $33.13 $33.23 $27.69 5,428,141
2016-06-10 $34.10 $34.18 $33.72 $33.80 $28.17 5,705,132
2016-06-09 $35.01 $35.18 $34.94 $35.03 $29.20 2,658,437
2016-06-08 $35.61 $35.65 $35.49 $35.62 $29.69 6,343,041
2016-06-07 $35.62 $35.66 $35.55 $35.55 $29.63 6,686,355
2016-06-06 $35.19 $35.31 $35.12 $35.22 $29.36 1,982,282
2016-06-03 $35.11 $35.18 $34.88 $35.14 $29.29 2,663,018
2016-06-02 $34.91 $35.03 $34.79 $35.02 $29.19 4,216,004
2016-06-01 $34.84 $35.01 $34.75 $34.98 $29.15 3,647,983
2016-05-31 $35.22 $35.30 $33.99 $33.99 $28.33 4,371,778
2016-05-27 $35.11 $35.13 $34.98 $35.06 $29.22 2,172,628
2016-05-26 $35.22 $35.27 $35.09 $35.18 $29.32 2,149,359
2016-05-25 $34.88 $35.01 $34.83 $34.90 $29.09 3,482,968
2016-05-24 $34.18 $34.57 $34.18 $34.51 $28.76 4,428,358
2016-05-23 $33.84 $33.97 $33.79 $33.88 $28.24 6,786,878
2016-05-20 $34.00 $34.11 $33.95 $34.04 $28.37 5,535,233
2016-05-19 $33.70 $33.75 $33.56 $33.68 $28.07 6,412,512
2016-05-18 $33.82 $34.25 $33.72 $33.91 $28.26 5,091,042
2016-05-17 $34.12 $34.22 $33.85 $33.90 $28.26 4,900,015
2016-05-16 $33.95 $34.33 $33.93 $34.28 $28.57 1,945,824
2016-05-13 $34.13 $34.32 $33.88 $33.95 $28.30 4,488,407
2016-05-12 $34.66 $34.72 $34.16 $34.35 $28.63 4,558,607
2016-05-11 $34.46 $34.64 $34.43 $34.48 $28.74 4,442,889
2016-05-10 $34.51 $34.75 $34.51 $34.74 $28.96 8,938,633
2016-05-09 $34.57 $34.64 $34.36 $34.40 $28.67 11,802,971
2016-05-06 $34.14 $34.47 $34.14 $34.46 $28.72 5,825,285
2016-05-05 $34.25 $34.36 $34.14 $34.26 $28.56 16,908,168
2016-05-04 $34.55 $34.67 $34.39 $34.45 $28.71 9,476,522
2016-05-03 $35.13 $35.13 $34.81 $34.84 $29.04 13,857,166
2016-05-02 $35.43 $35.57 $35.35 $35.56 $29.64 5,387,130
2016-04-29 $35.40 $35.44 $35.12 $35.27 $29.40 3,099,234
2016-04-28 $35.29 $35.65 $35.27 $35.40 $29.50 3,333,054
2016-04-27 $35.55 $35.73 $35.45 $35.67 $29.73 11,639,346
2016-04-26 $35.50 $35.53 $35.32 $35.45 $29.55 7,590,137
2016-04-25 $35.16 $35.26 $35.08 $35.26 $29.39 3,609,544
2016-04-22 $35.42 $35.55 $35.27 $35.39 $29.50 13,014,436
2016-04-21 $35.73 $35.78 $35.49 $35.55 $29.63 4,480,109
2016-04-20 $35.76 $35.91 $35.65 $35.75 $29.79 4,113,158
2016-04-19 $35.62 $35.78 $35.57 $35.76 $29.80 8,312,523
2016-04-18 $34.68 $35.09 $34.66 $35.02 $29.19 10,100,072
2016-04-15 $34.77 $34.86 $34.64 $34.65 $28.88 4,264,425
2016-04-14 $34.77 $34.83 $34.68 $34.69 $28.91 5,281,810
2016-04-13 $34.54 $34.74 $34.49 $34.65 $28.88 12,207,254
2016-04-12 $33.85 $34.15 $33.61 $34.08 $28.41 8,290,818
2016-04-11 $33.98 $34.17 $33.74 $33.74 $28.12 4,096,367
2016-04-08 $33.68 $33.79 $33.54 $33.68 $28.07 5,592,984
2016-04-07 $33.27 $33.36 $32.91 $33.02 $27.52 10,888,374
2016-04-06 $33.38 $33.75 $33.30 $33.74 $28.12 2,373,925
2016-04-05 $33.37 $33.45 $33.28 $33.36 $27.81 6,982,945
2016-04-04 $34.20 $34.27 $33.99 $34.08 $28.41 5,561,234
2016-04-01 $33.79 $34.18 $33.74 $34.11 $28.43 8,420,335
2016-03-31 $34.69 $34.79 $34.38 $34.39 $28.66 13,285,869
2016-03-30 $34.84 $35.05 $34.77 $34.86 $29.06 10,391,753
2016-03-29 $33.84 $34.44 $33.79 $34.42 $28.69 3,496,154
2016-03-28 $33.77 $34.02 $33.77 $33.96 $28.31 1,870,157
2016-03-24 $33.65 $33.85 $33.64 $33.84 $28.21 2,866,651
2016-03-23 $34.46 $34.49 $34.13 $34.17 $28.48 7,791,578
2016-03-22 $34.19 $34.52 $34.12 $34.44 $28.71 6,857,213
2016-03-21 $34.49 $34.64 $34.43 $34.56 $28.80 8,484,767
2016-03-18 $34.60 $34.74 $34.56 $34.66 $28.89 7,181,461
2016-03-17 $34.41 $34.63 $34.24 $34.55 $28.80 5,250,221
2016-03-16 $33.84 $34.53 $33.84 $34.51 $28.76 4,160,542
2016-03-15 $34.08 $34.17 $33.97 $34.15 $28.46 3,555,884
2016-03-14 $34.32 $34.45 $34.24 $34.32 $28.61 5,350,021
2016-03-11 $34.06 $34.40 $34.03 $34.38 $28.65 6,601,454
2016-03-10 $33.71 $34.00 $32.97 $33.29 $27.75 26,155,239
2016-03-09 $33.20 $33.28 $33.06 $33.13 $27.61 7,361,695
2016-03-08 $33.25 $33.29 $32.95 $32.96 $27.47 5,491,986
2016-03-07 $32.89 $33.35 $32.89 $33.27 $27.73 7,912,792
2016-03-04 $33.36 $33.51 $33.29 $33.31 $27.76 7,151,718
2016-03-03 $32.88 $33.22 $32.82 $33.20 $27.67 11,764,144
2016-03-02 $32.59 $32.87 $32.47 $32.87 $27.40 4,803,489
2016-03-01 $32.46 $32.85 $32.34 $32.82 $27.36 5,834,169
2016-02-29 $31.92 $32.12 $31.80 $31.80 $26.51 2,862,991
2016-02-26 $32.26 $32.28 $31.92 $31.99 $26.66 5,917,536
2016-02-25 $31.94 $32.08 $31.76 $32.08 $26.74 12,894,291
2016-02-24 $31.22 $31.73 $31.06 $31.67 $26.40 10,139,128
2016-02-23 $32.33 $32.34 $31.90 $31.97 $26.65 4,685,594
2016-02-22 $32.32 $32.50 $32.29 $32.46 $27.06 3,050,837
2016-02-19 $31.93 $32.14 $31.77 $32.13 $26.78 6,351,784
2016-02-18 $32.45 $32.50 $32.11 $32.18 $26.82 5,196,407
2016-02-17 $32.08 $32.47 $32.08 $32.46 $27.06 11,010,092
2016-02-16 $31.67 $32.14 $31.34 $32.14 $26.79 15,929,486
2016-02-12 $30.82 $31.12 $30.65 $31.12 $25.94 5,993,366
2016-02-11 $30.82 $30.94 $30.49 $30.75 $25.63 11,423,350
2016-02-10 $31.43 $31.58 $31.17 $31.21 $26.01 12,009,051
2016-02-09 $30.72 $31.24 $30.72 $31.08 $25.91 16,551,686
2016-02-08 $31.32 $31.45 $31.07 $31.33 $26.11 12,193,071
2016-02-05 $32.64 $32.71 $32.12 $32.22 $26.86 7,509,468
2016-02-04 $32.48 $32.86 $32.37 $32.76 $27.30 6,883,539
2016-02-03 $32.53 $32.70 $31.98 $32.69 $27.25 16,080,399
2016-02-02 $32.60 $32.64 $32.12 $32.17 $26.81 8,486,824
2016-02-01 $32.92 $33.25 $32.82 $33.12 $27.61 6,420,619
2016-01-29 $32.78 $33.23 $32.74 $33.20 $27.67 4,971,455
2016-01-28 $32.97 $33.01 $32.43 $32.77 $27.31 8,275,715
2016-01-27 $32.89 $33.22 $32.67 $32.74 $27.29 14,334,591
2016-01-26 $32.60 $33.04 $32.57 $33.04 $27.54 8,334,387
2016-01-25 $32.56 $32.63 $32.33 $32.33 $26.95 5,699,806
2016-01-22 $32.74 $32.87 $32.56 $32.77 $27.31 14,717,644
2016-01-21 $31.60 $32.12 $31.34 $31.98 $26.66 19,339,209
2016-01-20 $31.69 $31.75 $31.01 $31.59 $26.33 8,941,637
2016-01-19 $32.37 $32.49 $32.01 $32.24 $26.87 8,279,950
2016-01-15 $32.11 $32.34 $31.86 $31.97 $26.65 15,067,906
2016-01-14 $32.86 $33.26 $32.62 $33.12 $27.61 9,310,474
2016-01-13 $33.56 $33.64 $32.71 $32.81 $27.35 14,865,622
2016-01-12 $33.51 $33.55 $33.12 $33.47 $27.90 13,465,330
2016-01-11 $33.26 $33.29 $32.76 $33.02 $27.52 6,315,924
2016-01-08 $33.44 $33.49 $32.76 $32.84 $27.37 10,383,777
2016-01-07 $33.13 $33.51 $33.08 $33.14 $27.62 10,750,054
2016-01-06 $33.43 $33.71 $33.38 $33.61 $28.01 6,316,272
2016-01-05 $34.14 $34.18 $33.85 $34.17 $28.48 9,150,522
2016-01-04 $34.47 $34.47 $33.91 $34.47 $28.73 5,065,285
2015-12-31 $35.32 $35.35 $35.02 $35.04 $29.21 8,734,643
2015-12-30 $35.82 $35.84 $35.60 $35.64 $29.71 5,124,336
2015-12-29 $35.89 $36.04 $35.80 $36.00 $30.01 7,087,478
2015-12-28 $35.70 $35.74 $35.54 $35.66 $29.72 13,605,120
2015-12-24 $35.80 $35.90 $35.78 $35.80 $29.84 5,690,712
2015-12-23 $35.49 $35.84 $35.49 $35.84 $29.87 7,516,236
2015-12-22 $35.13 $35.34 $34.98 $35.28 $29.41 11,174,915
2015-12-21 $35.38 $35.42 $34.89 $35.06 $29.22 5,975,705
2015-12-18 $35.18 $35.28 $35.00 $35.01 $29.12 9,106,553
2015-12-17 $35.92 $35.92 $35.47 $35.48 $29.51 6,332,188
2015-12-16 $35.52 $35.98 $35.27 $35.84 $29.81 10,653,761
2015-12-15 $35.23 $35.38 $35.12 $35.22 $29.29 14,045,747
2015-12-14 $34.97 $35.06 $34.52 $34.87 $29.00 8,309,190
2015-12-11 $35.09 $35.18 $34.84 $34.88 $29.01 5,578,697
2015-12-10 $35.69 $35.78 $35.52 $35.54 $29.56 3,902,162
2015-12-09 $35.74 $36.10 $35.41 $35.64 $29.64 6,515,492
2015-12-08 $35.72 $35.88 $35.60 $35.78 $29.76 5,881,255
2015-12-07 $36.36 $36.36 $36.18 $36.34 $30.22 5,128,052
2015-12-04 $35.98 $36.47 $35.95 $36.44 $30.31 7,948,618
2015-12-03 $36.50 $36.50 $35.86 $36.02 $29.96 19,722,146
2015-12-02 $36.41 $36.51 $36.10 $36.15 $30.07 10,617,844
2015-12-01 $36.67 $36.76 $36.50 $36.67 $30.50 7,780,448
2015-11-30 $36.65 $36.69 $36.53 $36.56 $30.41 11,641,638
2015-11-27 $36.50 $36.57 $36.45 $36.51 $30.37 4,160,937
2015-11-25 $36.09 $36.33 $36.03 $36.20 $30.11 5,709,388
2015-11-24 $35.62 $35.98 $35.62 $35.94 $29.89 3,880,300
2015-11-23 $36.19 $36.29 $35.97 $36.06 $29.99 5,332,066
2015-11-20 $36.54 $36.59 $36.25 $36.28 $30.17 4,869,402
2015-11-19 $36.52 $36.70 $36.46 $36.52 $30.37 4,996,089
2015-11-18 $36.13 $36.38 $35.99 $36.34 $30.22 7,082,780
2015-11-17 $36.06 $36.22 $35.87 $35.93 $29.88 8,339,595
2015-11-16 $35.45 $35.85 $35.44 $35.85 $29.82 3,855,038
2015-11-13 $35.51 $35.67 $35.32 $35.52 $29.54 4,900,369
2015-11-12 $35.91 $36.11 $35.85 $35.86 $29.82 9,016,517
2015-11-11 $36.50 $36.51 $36.24 $36.31 $30.20 1,828,331
2015-11-10 $35.96 $36.20 $35.90 $36.16 $30.07 6,382,599
2015-11-09 $36.48 $36.52 $36.12 $36.28 $30.17 4,533,695
2015-11-06 $36.66 $36.83 $36.47 $36.83 $30.63 3,709,836
2015-11-05 $37.03 $37.09 $36.76 $36.88 $30.67 4,842,178
2015-11-04 $37.09 $37.10 $36.67 $36.82 $30.62 8,081,653
2015-11-03 $36.99 $37.27 $36.88 $37.19 $30.93 8,425,148
2015-11-02 $37.34 $37.44 $37.23 $37.35 $31.06 2,704,082
2015-10-30 $36.90 $37.15 $36.85 $36.85 $30.65 5,971,510
2015-10-29 $36.59 $36.88 $36.54 $36.85 $30.65 13,448,095
2015-10-28 $37.00 $37.26 $36.53 $36.94 $30.72 11,997,845
2015-10-27 $36.90 $36.95 $36.67 $36.74 $30.56 10,499,804
2015-10-26 $37.16 $37.24 $37.06 $37.15 $30.90 4,017,227
2015-10-23 $37.26 $37.36 $37.08 $37.30 $31.02 4,780,492
2015-10-22 $36.70 $37.06 $36.67 $36.88 $30.67 7,253,321
2015-10-21 $36.76 $36.80 $36.47 $36.47 $30.33 11,727,466
2015-10-20 $36.49 $36.59 $36.43 $36.51 $30.37 1,995,403
2015-10-19 $36.65 $36.66 $36.50 $36.65 $30.48 2,799,595
2015-10-16 $36.61 $36.73 $36.50 $36.70 $30.52 4,240,067
2015-10-15 $36.41 $36.78 $36.39 $36.76 $30.57 10,464,042
2015-10-14 $36.28 $36.44 $36.15 $36.34 $30.22 3,219,031
2015-10-13 $36.04 $36.41 $36.01 $36.16 $30.07 18,147,661
2015-10-12 $36.43 $36.57 $36.41 $36.48 $30.34 1,873,219
2015-10-09 $36.59 $36.65 $36.45 $36.61 $30.45 10,940,222
2015-10-08 $35.92 $36.46 $35.90 $36.44 $30.31 2,965,808
2015-10-07 $36.19 $36.30 $35.88 $36.21 $30.12 17,584,177
2015-10-06 $35.69 $36.00 $35.66 $35.86 $29.82 3,637,607
2015-10-05 $35.43 $35.63 $35.34 $35.59 $29.60 3,454,381
2015-10-02 $34.15 $34.86 $34.04 $34.86 $28.99 4,508,193
2015-10-01 $34.37 $34.42 $33.90 $34.27 $28.50 6,314,846
2015-09-30 $34.39 $34.47 $34.02 $34.34 $28.56 7,612,456
2015-09-29 $33.68 $33.90 $33.52 $33.83 $28.14 5,193,656
2015-09-28 $33.87 $33.92 $33.61 $33.66 $27.99 2,956,514
2015-09-25 $34.43 $34.57 $34.09 $34.26 $28.49 5,719,942
2015-09-24 $33.78 $34.13 $33.56 $33.97 $28.25 25,899,466
2015-09-23 $34.31 $34.33 $33.94 $34.09 $28.35 12,719,831
2015-09-22 $34.25 $34.33 $33.90 $34.19 $28.44 6,943,267
2015-09-21 $35.39 $35.48 $35.11 $35.29 $29.35 6,071,283
2015-09-18 $35.53 $35.79 $35.37 $35.43 $29.47 5,464,597
2015-09-17 $36.26 $36.96 $36.26 $36.60 $30.44 11,990,756
2015-09-16 $36.09 $36.30 $36.00 $36.27 $30.17 4,723,956
2015-09-15 $35.61 $35.90 $35.54 $35.86 $29.82 2,812,221
2015-09-14 $35.60 $35.66 $35.41 $35.59 $29.60 8,275,361
2015-09-11 $35.60 $35.95 $35.58 $35.94 $29.89 7,072,590
2015-09-10 $35.63 $36.10 $35.56 $36.03 $29.97 15,515,317
2015-09-09 $36.30 $36.32 $35.51 $35.55 $29.57 4,540,726
2015-09-08 $35.76 $35.88 $35.53 $35.85 $29.82 4,098,566

BTC iShares MSCI EMU ETF (EZU) News Headlines

Recent BTC iShares MSCI EMU ETF (EZU) News
Similar Companies to BTC iShares MSCI EMU ETF (EZU) 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.