iShares Focused Value Factor ETF (FOVL) Exchange: NYSE ARCA

Data as of May 2, 2025

$63.69 ($0.67) 1.06%

iShares Focused Value Factor ETF - Daily Information
Click for more stock information on iShares Focused Value Factor ETF.
Daily Information Data
Date May 2, 2025
Open $62.00
Previous Close $63.69
High $63.69
Low $62.00
Adjusted Open $62.00
Previous Adjusted Close $63.69
Adjusted High $63.69
Adjusted Low $62.00

About iShares Focused Value Factor ETF (FOVL)

The Fund seeks to track the investment results of the Focused Value Select Index (the “Underlying Index”), which is an objective, rules-based, equal-weighted equity index provided by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index measures the performance of large- and mid-capitalization U.S. companies with prominent value factor characteristics, as determined by Russell. The Underlying Index is a subset of the Russell 1000® Index (the “Parent Index”), which measures the performance of the large- and mid-capitalization sector of the U.S. equity market, as defined by Russell.The construction of the Underlying Index begins with the Parent Index and excludes companies that are ranked in the top 10% of index constituents based on a 12-month trailing realized volatility. This list is further narrowed to exclude the top 10% of the remaining companies ranked in the Parent Index with the most leverage, which is measured by comparing a company's total debt to its total assets. Following these two initial screens for companies with these relatively more risky characteristics, the remaining companies are evaluated to exclude companies with a negative sentiment score, which is determined by examining the prospective earnings per share estimates for the current and following fiscal year. The remaining companies are then ranked based on a weighted composite score of four value factor metrics; price-to-book, price-to-dividend, price-to-earnings and price-to-cash flow from operations (the “Composite Score”). The top 40 ranked stocks are selected and equally weighted to form a baseline or target composition (the “Target”). The Underlying Index will be reviewed monthly and rebalanced to the Target if any of the following conditions are met: (i) the Underlying Index’s Composite Score is less than 80% of the Target’s Composite Score; (ii) the Underlying Index has fewer than 40 securities; (iii) the Underlying Index includes a security with weight greater than 20% of the Underlying Index; or (iv) the largest five securities by weight included in the Underlying Index have a weight greater than 50% of the Underlying Index. If no rebalance is triggered, the weights and the components securities of the Underlying Index and their weights remain unchanged.As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Focused Value Factor ETF (FOVL)

Date Open High Low Close Adj.Close Volume
2025-04-11 $62.00 $63.69 $62.00 $63.69 $63.69 2,650
2025-04-10 $63.78 $63.78 $61.67 $63.02 $63.02 2,788
2025-04-09 $59.89 $65.58 $59.89 $65.58 $65.58 1,420
2025-04-08 $63.96 $64.08 $60.84 $61.11 $61.11 7,805
2025-04-07 $61.00 $64.03 $61.00 $61.97 $61.97 1,314
2025-04-04 $63.40 $63.40 $62.41 $62.65 $62.65 18,134
2025-04-03 $67.56 $67.56 $66.25 $66.25 $66.25 2,282
2025-04-02 $69.93 $70.35 $69.93 $70.35 $70.35 565
2025-04-01 $69.19 $69.57 $69.19 $69.57 $69.57 302
2025-03-31 $68.95 $69.66 $68.93 $69.66 $69.66 16,610
2025-03-28 $70.29 $70.29 $69.05 $69.05 $69.05 218
2025-03-27 $70.21 $70.48 $70.21 $70.29 $70.29 1,005
2025-03-26 $70.14 $70.14 $69.73 $69.80 $69.80 2,954
2025-03-25 $69.80 $69.80 $69.79 $69.79 $69.79 3,431
2025-03-24 $69.73 $69.89 $69.54 $69.89 $69.89 5,405
2025-03-21 $68.87 $69.01 $68.66 $68.87 $68.87 4,726
2025-03-20 $69.40 $69.40 $69.11 $69.11 $69.11 2,640
2025-03-19 $68.93 $69.28 $68.81 $69.28 $69.28 4,742
2025-03-18 $68.87 $68.87 $68.42 $68.66 $68.66 5,029
2025-03-17 $68.94 $69.61 $68.94 $69.47 $69.47 15,367
2025-03-14 $67.87 $68.99 $67.87 $68.99 $68.99 1,520
2025-03-13 $68.44 $68.44 $67.41 $67.41 $67.41 2,060
2025-03-12 $67.78 $68.09 $67.78 $68.09 $68.09 490
2025-03-11 $68.42 $68.42 $68.07 $68.14 $68.14 1,428
2025-03-10 $69.55 $69.67 $68.63 $68.86 $68.86 20,011
2025-03-07 $69.85 $70.19 $69.13 $70.19 $70.19 3,736
2025-03-06 $69.87 $70.25 $69.74 $70.04 $70.04 3,884
2025-03-05 $70.76 $71.00 $70.10 $70.88 $70.88 2,289
2025-03-04 $72.96 $72.96 $70.84 $70.84 $70.84 3,527
2025-03-03 $73.85 $74.35 $72.70 $73.00 $73.00 7,024
2025-02-28 $72.60 $73.62 $72.60 $73.62 $73.62 22,284
2025-02-27 $72.74 $72.97 $72.32 $72.36 $72.36 57,919
2025-02-26 $72.81 $73.22 $72.41 $72.44 $72.44 3,920
2025-02-25 $72.58 $72.64 $72.51 $72.64 $72.64 1,505
2025-02-24 $72.97 $73.39 $72.95 $72.95 $72.95 3,290
2025-02-21 $73.69 $73.69 $72.75 $72.80 $72.80 1,325
2025-02-20 $73.40 $73.74 $73.40 $73.73 $73.73 5,222
2025-02-19 $74.11 $74.16 $74.10 $74.14 $74.14 1,224
2025-02-18 $73.35 $74.11 $73.35 $74.11 $74.11 2,681
2025-02-14 $73.74 $73.74 $73.46 $73.46 $73.46 1,552
2025-02-13 $72.87 $73.29 $72.79 $73.29 $73.29 4,775
2025-02-12 $72.82 $72.88 $72.73 $72.85 $72.85 2,827
2025-02-11 $72.68 $73.46 $72.68 $73.46 $73.46 1,058
2025-02-10 $73.24 $73.24 $72.99 $73.06 $73.06 1,361
2025-02-07 $74.18 $74.18 $73.56 $73.59 $73.59 4,799
2025-02-06 $73.61 $73.77 $73.61 $73.77 $73.77 65,493
2025-02-05 $73.40 $73.44 $73.40 $73.44 $73.44 532
2025-02-04 $73.11 $73.25 $72.97 $72.97 $72.97 5,451
2025-02-03 $72.01 $72.98 $72.01 $72.83 $72.83 5,016
2025-01-31 $74.01 $74.01 $73.54 $73.57 $73.57 1,067
2025-01-30 $73.96 $74.06 $73.94 $73.94 $73.94 1,123
2025-01-29 $73.85 $73.85 $73.55 $73.56 $73.56 2,091
2025-01-28 $73.81 $73.81 $73.64 $73.64 $73.64 1,693
2025-01-27 $73.65 $74.01 $73.39 $74.01 $74.01 3,179
2025-01-24 $73.37 $73.62 $73.29 $73.46 $73.46 3,291
2025-01-23 $73.06 $73.29 $72.92 $73.14 $73.14 76,608
2025-01-22 $72.90 $72.90 $72.65 $72.69 $72.69 2,899
2025-01-21 $73.37 $73.40 $73.37 $73.40 $73.40 1,106
2025-01-17 $72.65 $72.76 $72.65 $72.74 $72.74 980
2025-01-16 $71.54 $72.26 $71.54 $72.26 $72.26 554
2025-01-15 $72.12 $72.12 $71.95 $71.95 $71.95 959
2025-01-14 $70.78 $70.78 $70.78 $70.78 $70.78 210
2025-01-13 $69.30 $69.82 $69.30 $69.82 $69.82 419
2025-01-10 $69.47 $69.47 $68.91 $69.11 $69.11 2,520
2025-01-08 $69.82 $70.12 $69.76 $70.12 $70.12 2,352
2025-01-07 $70.50 $70.53 $69.95 $70.14 $70.14 1,897
2025-01-06 $70.85 $71.32 $70.30 $70.30 $70.30 2,997
2025-01-03 $69.78 $70.56 $69.67 $70.55 $70.55 2,517
2025-01-02 $70.22 $70.37 $69.82 $69.89 $69.89 13,333
2024-12-31 $70.30 $70.30 $69.80 $69.96 $69.96 4,680
2024-12-30 $69.95 $70.06 $69.31 $69.87 $69.87 4,118
2024-12-27 $70.31 $70.87 $70.23 $70.28 $70.28 7,371
2024-12-26 $70.78 $70.92 $70.70 $70.92 $70.92 2,114
2024-12-24 $70.20 $70.67 $70.04 $70.67 $70.67 8,871
2024-12-23 $69.56 $70.13 $69.56 $70.13 $70.13 4,288
2024-12-20 $68.82 $70.19 $68.82 $69.79 $69.79 4,643
2024-12-19 $69.05 $69.05 $68.80 $68.80 $68.80 1,941
2024-12-18 $71.13 $71.13 $68.67 $68.67 $68.67 1,226
2024-12-17 $71.14 $71.14 $71.06 $71.09 $71.09 1,875
2024-12-16 $72.40 $72.45 $72.40 $72.45 $71.89 3,249
2024-12-13 $72.63 $72.76 $72.58 $72.68 $72.12 1,432
2024-12-12 $73.21 $73.32 $72.95 $72.95 $72.39 785
2024-12-11 $73.16 $73.25 $73.16 $73.18 $72.61 2,629
2024-12-10 $74.01 $74.01 $73.21 $73.21 $72.64 2,524
2024-12-09 $73.92 $73.92 $73.55 $73.55 $72.98 234
2024-12-06 $74.52 $74.52 $74.33 $74.43 $73.85 3,059
2024-12-05 $75.00 $75.00 $74.77 $74.77 $74.19 2,317
2024-12-04 $74.52 $74.70 $74.39 $74.70 $74.12 3,658
2024-12-03 $75.47 $75.48 $74.84 $74.84 $74.26 1,463
2024-12-02 $76.26 $76.26 $75.41 $75.41 $74.83 1,721
2024-11-29 $76.06 $76.06 $76.06 $76.06 $75.47 64
2024-11-27 $76.17 $76.17 $75.99 $75.99 $75.40 1,950
2024-11-26 $75.93 $75.95 $75.69 $75.95 $75.36 6,720
2024-11-25 $76.20 $76.21 $75.84 $75.88 $75.30 1,624
2024-11-22 $74.62 $74.88 $74.62 $74.88 $74.30 596
2024-11-21 $73.07 $73.57 $73.07 $73.57 $73.00 455
2024-11-20 $72.34 $72.65 $72.34 $72.65 $72.09 255
2024-11-19 $72.50 $72.50 $72.50 $72.50 $71.94 331
2024-11-18 $72.93 $72.94 $72.78 $72.83 $72.27 3,247
2024-11-15 $72.58 $72.90 $72.58 $72.90 $72.34 607
2024-11-14 $72.75 $72.75 $72.41 $72.41 $71.85 1,057
2024-11-13 $73.06 $73.06 $72.62 $72.62 $72.06 974
2024-11-12 $72.82 $72.82 $72.71 $72.71 $72.15 1,058
2024-11-11 $73.04 $73.50 $73.04 $73.29 $72.72 1,281
2024-11-08 $72.12 $72.33 $72.12 $72.20 $71.64 867
2024-11-07 $72.33 $72.33 $72.01 $72.01 $71.45 410
2024-11-06 $72.26 $73.11 $72.26 $73.11 $72.55 2,638
2024-11-05 $68.74 $69.01 $68.74 $69.01 $68.48 7,739
2024-11-04 $68.63 $68.63 $68.39 $68.39 $67.86 505
2024-11-01 $69.07 $69.07 $68.83 $68.83 $68.30 349
2024-10-31 $69.39 $69.39 $69.39 $69.39 $68.86 254
2024-10-30 $70.14 $70.14 $69.76 $69.76 $69.22 1,189
2024-10-29 $69.56 $69.56 $69.37 $69.37 $68.84 1,048
2024-10-28 $69.66 $69.75 $69.66 $69.72 $69.18 1,370
2024-10-25 $69.78 $69.78 $68.77 $68.77 $68.24 1,317
2024-10-24 $69.65 $69.91 $69.65 $69.91 $69.37 322
2024-10-23 $69.73 $69.79 $69.63 $69.79 $69.25 894
2024-10-22 $69.80 $69.81 $69.70 $69.70 $69.16 1,224
2024-10-21 $69.72 $69.72 $69.72 $69.72 $69.18 126
2024-10-18 $70.75 $70.85 $70.75 $70.82 $70.82 1,358
2024-10-17 $71.09 $71.25 $71.09 $71.22 $71.22 1,662
2024-10-16 $70.91 $70.91 $70.91 $70.91 $70.91 69
2024-10-15 $70.12 $70.15 $70.03 $70.03 $70.03 720
2024-10-14 $69.35 $69.70 $69.12 $69.66 $69.66 2,766
2024-10-11 $68.90 $69.15 $68.90 $69.15 $69.15 488
2024-10-10 $67.97 $67.97 $67.97 $67.97 $67.97 247
2024-10-09 $68.19 $68.19 $68.19 $68.19 $68.19 254
2024-10-08 $67.78 $67.78 $67.68 $67.68 $67.68 610
2024-10-07 $68.11 $68.11 $67.64 $67.80 $67.80 639
2024-10-04 $68.16 $68.28 $68.16 $68.28 $68.28 177
2024-10-03 $67.40 $67.40 $67.40 $67.40 $67.40 7
2024-10-02 $67.81 $67.81 $67.48 $67.65 $67.65 3,452
2024-10-01 $67.73 $67.73 $67.67 $67.67 $67.67 385
2024-09-30 $68.16 $68.16 $68.16 $68.16 $68.16 145
2024-09-27 $68.19 $68.19 $67.98 $67.98 $67.98 585
2024-09-26 $67.65 $67.65 $67.65 $67.65 $67.65 205
2024-09-25 $67.39 $67.39 $67.10 $67.10 $67.10 1,329
2024-09-24 $67.95 $67.95 $67.88 $67.93 $67.65 976
2024-09-23 $67.94 $67.94 $67.92 $67.92 $67.64 342
2024-09-20 $68.03 $68.03 $67.73 $67.73 $67.44 63,661
2024-09-19 $68.15 $68.16 $67.58 $68.16 $67.87 1,337
2024-09-18 $66.83 $66.93 $66.83 $66.93 $66.66 230
2024-09-17 $66.67 $66.83 $66.67 $66.83 $66.55 301
2024-09-16 $65.85 $66.37 $65.85 $66.37 $66.09 211
2024-09-13 $65.01 $65.57 $65.01 $65.57 $65.57 948
2024-09-12 $64.29 $64.29 $64.29 $64.29 $64.29 120
2024-09-11 $63.74 $63.74 $63.74 $63.74 $63.74 111
2024-09-10 $63.30 $64.10 $63.30 $64.10 $64.10 2,313
2024-09-09 $64.81 $64.81 $64.61 $64.61 $64.61 1,807
2024-09-06 $63.86 $63.89 $63.86 $63.89 $63.89 252
2024-09-05 $65.69 $65.69 $64.72 $64.72 $64.72 1,142
2024-09-04 $65.69 $65.69 $65.69 $65.69 $65.69 46
2024-09-03 $65.13 $65.13 $65.13 $65.13 $65.13 339
2024-08-30 $66.29 $66.29 $66.29 $66.29 $66.29 4
2024-08-29 $66.10 $66.10 $65.77 $65.77 $65.77 345
2024-08-28 $65.56 $65.56 $65.56 $65.56 $65.56 368
2024-08-27 $65.56 $65.56 $65.51 $65.55 $65.55 400
2024-08-26 $65.66 $65.66 $65.66 $65.66 $65.66 5
2024-08-23 $64.29 $65.70 $64.29 $65.70 $65.70 102
2024-08-22 $63.99 $63.99 $63.99 $63.99 $63.99 64
2024-08-21 $63.94 $64.15 $63.94 $64.15 $64.15 682
2024-08-20 $63.62 $63.62 $63.62 $63.62 $63.62 18
2024-08-19 $63.85 $64.08 $63.85 $64.08 $64.08 540
2024-08-16 $63.62 $63.62 $63.52 $63.52 $63.52 169
2024-08-15 $63.42 $63.42 $63.14 $63.14 $63.14 141
2024-08-14 $62.14 $62.26 $62.14 $62.26 $62.26 388
2024-08-13 $62.08 $62.20 $62.08 $62.20 $62.20 1,547
2024-08-12 $61.43 $61.47 $61.42 $61.47 $61.47 672
2024-08-09 $62.04 $62.04 $62.04 $62.04 $62.04 211
2024-08-08 $61.71 $61.80 $61.71 $61.73 $61.73 1,008
2024-08-07 $60.66 $60.66 $60.66 $60.66 $60.66 4
2024-08-06 $61.85 $61.85 $61.09 $61.09 $61.09 769
2024-08-05 $60.56 $60.56 $60.29 $60.29 $60.29 289
2024-08-02 $62.16 $62.17 $62.16 $62.17 $62.17 395
2024-08-01 $64.31 $64.31 $64.31 $64.31 $64.31 764
2024-07-31 $66.18 $66.18 $65.99 $65.99 $65.99 468
2024-07-30 $65.39 $65.62 $65.38 $65.62 $65.62 2,435
2024-07-29 $65.40 $65.40 $65.12 $65.16 $65.16 490
2024-07-26 $65.08 $65.18 $65.08 $65.18 $65.18 345
2024-07-25 $64.14 $64.14 $64.14 $64.14 $64.14 4
2024-07-24 $63.12 $63.12 $63.12 $63.12 $63.12 50
2024-07-23 $63.65 $64.13 $63.19 $63.90 $63.90 716
2024-07-22 $63.74 $63.88 $63.74 $63.87 $63.87 1,219
2024-07-19 $63.38 $63.43 $63.31 $63.34 $63.34 1,356
2024-07-18 $64.49 $64.87 $63.73 $63.74 $63.74 2,725
2024-07-17 $64.42 $64.42 $64.42 $64.42 $64.42 39
2024-07-16 $64.58 $64.58 $64.58 $64.58 $64.58 93
2024-07-15 $63.51 $63.51 $63.12 $63.12 $63.12 1,527
2024-07-12 $62.30 $62.30 $62.22 $62.22 $62.22 1,060
2024-07-11 $61.00 $61.75 $61.00 $61.75 $61.75 3,857
2024-07-10 $59.86 $60.23 $59.86 $60.23 $60.23 507
2024-07-09 $59.53 $59.60 $59.53 $59.60 $59.60 203
2024-07-08 $59.38 $59.41 $59.38 $59.41 $59.41 415
2024-07-05 $59.36 $59.36 $59.36 $59.36 $59.36 15
2024-07-03 $60.05 $60.05 $60.05 $60.05 $60.05 264
2024-07-02 $60.09 $60.27 $60.09 $60.27 $60.27 342
2024-07-01 $60.04 $60.04 $60.01 $60.01 $60.01 2,117
2024-06-28 $59.98 $60.23 $59.92 $60.22 $60.22 4,500
2024-06-27 $59.27 $59.27 $59.27 $59.27 $59.27 867
2024-06-26 $58.92 $59.14 $58.92 $59.14 $59.14 2,543
2024-06-25 $59.08 $59.14 $58.95 $59.10 $59.10 8,598
2024-06-24 $59.72 $59.72 $59.72 $59.72 $59.72 15
2024-06-21 $59.10 $59.37 $59.10 $59.37 $59.37 479
2024-06-20 $59.45 $59.45 $59.45 $59.45 $59.45 24
2024-06-18 $59.33 $59.47 $59.25 $59.38 $59.38 833
2024-06-17 $58.45 $59.05 $58.45 $59.05 $59.05 875
2024-06-14 $58.37 $58.53 $58.36 $58.52 $58.52 1,467
2024-06-13 $58.83 $59.13 $58.83 $59.13 $59.13 231
2024-06-12 $59.87 $59.87 $59.47 $59.47 $59.47 309
2024-06-11 $59.06 $59.06 $58.67 $58.70 $58.70 700
2024-06-10 $59.47 $59.71 $59.47 $59.71 $59.38 574
2024-06-07 $59.87 $59.87 $59.87 $59.87 $59.87 95
2024-06-06 $60.02 $60.06 $59.90 $59.96 $59.96 649
2024-06-05 $59.82 $60.16 $59.82 $60.16 $60.16 736
2024-06-04 $60.43 $60.43 $59.78 $59.78 $59.78 1,105
2024-06-03 $61.13 $61.13 $60.63 $60.63 $60.63 1,201
2024-05-31 $60.78 $61.21 $60.77 $61.21 $61.21 31,007
2024-05-30 $60.38 $60.52 $60.38 $60.52 $60.52 2,557
2024-05-29 $59.77 $59.77 $59.64 $59.73 $59.73 1,285
2024-05-28 $60.75 $60.95 $60.43 $60.43 $60.43 802
2024-05-24 $60.88 $60.93 $60.80 $60.93 $60.93 3,542
2024-05-23 $60.40 $60.40 $60.40 $60.40 $60.40 46
2024-05-22 $61.27 $61.27 $61.27 $61.27 $61.27 28
2024-05-21 $61.82 $61.96 $61.82 $61.96 $61.96 1,312
2024-05-20 $61.95 $61.95 $61.95 $61.95 $61.95 6
2024-05-17 $62.09 $62.16 $62.08 $62.16 $62.16 989
2024-05-16 $62.40 $62.40 $62.04 $62.04 $62.04 1,845
2024-05-15 $62.40 $62.49 $62.27 $62.49 $62.49 1,345
2024-05-14 $62.03 $62.08 $61.91 $62.08 $62.08 1,424
2024-05-13 $62.01 $62.01 $61.58 $61.58 $61.58 4,420
2024-05-10 $61.63 $61.63 $61.63 $61.63 $61.63 84
2024-05-09 $61.23 $61.50 $61.23 $61.50 $61.50 1,826
2024-05-08 $61.13 $61.13 $61.13 $61.13 $61.13 61
2024-05-07 $60.79 $61.15 $60.79 $60.82 $60.82 6,514
2024-05-06 $61.22 $61.22 $61.22 $61.22 $61.22 67
2024-05-03 $60.71 $60.84 $60.53 $60.53 $60.53 1,083
2024-05-02 $59.85 $59.85 $59.85 $59.85 $59.85 86
2024-05-01 $59.13 $59.42 $59.13 $59.24 $59.24 199,894
2024-04-30 $59.30 $59.30 $58.98 $58.98 $58.98 610
2024-04-29 $59.91 $60.00 $59.87 $60.00 $60.00 379
2024-04-26 $59.81 $59.81 $59.81 $59.81 $59.81 71
2024-04-25 $59.18 $59.68 $59.18 $59.68 $59.68 107,064
2024-04-24 $59.82 $60.06 $59.68 $60.06 $60.06 1,780
2024-04-23 $59.95 $59.95 $59.84 $59.84 $59.84 1,553
2024-04-22 $59.50 $59.91 $59.50 $59.61 $59.61 643
2024-04-19 $58.96 $59.05 $58.93 $59.05 $59.05 1,580
2024-04-18 $58.87 $58.87 $58.39 $58.48 $58.48 5,242
2024-04-17 $58.49 $58.55 $58.36 $58.36 $58.36 919
2024-04-16 $58.50 $58.63 $58.22 $58.51 $58.51 1,247
2024-04-15 $59.43 $59.43 $58.94 $59.14 $59.14 687
2024-04-12 $60.01 $60.01 $59.42 $59.62 $59.62 748
2024-04-11 $60.05 $60.41 $60.05 $60.40 $60.40 5,887
2024-04-10 $60.38 $60.46 $60.38 $60.46 $60.46 440
2024-04-09 $61.86 $61.95 $61.52 $61.95 $61.95 1,128
2024-04-08 $62.10 $62.20 $61.96 $61.96 $61.96 3,314
2024-04-05 $61.42 $61.79 $61.33 $61.79 $61.79 1,816
2024-04-04 $62.79 $62.79 $61.40 $61.45 $61.45 304,092
2024-04-03 $62.05 $62.08 $61.92 $62.01 $62.01 3,833
2024-04-02 $61.82 $61.82 $61.52 $61.67 $61.67 4,713
2024-04-01 $62.87 $62.87 $62.39 $62.39 $62.39 7,706
2024-03-28 $62.91 $63.10 $62.91 $63.10 $63.10 1,668
2024-03-27 $62.30 $62.62 $62.30 $62.61 $62.61 16,300
2024-03-26 $61.55 $61.58 $61.39 $61.39 $61.39 4,025
2024-03-25 $61.51 $61.51 $61.38 $61.39 $61.39 868
2024-03-22 $61.47 $61.51 $61.32 $61.32 $61.32 1,144
2024-03-21 $61.97 $61.97 $61.97 $61.97 $61.97 86
2024-03-20 $60.66 $61.45 $60.66 $61.45 $61.16 453
2024-03-19 $60.63 $60.63 $60.49 $60.49 $60.20 1,131
2024-03-18 $60.34 $60.34 $60.07 $60.07 $59.78 1,010
2024-03-15 $60.10 $60.12 $60.10 $60.12 $59.83 333
2024-03-14 $60.23 $60.23 $59.99 $59.99 $59.70 9,187
2024-03-13 $60.91 $60.91 $60.91 $60.91 $60.62 56
2024-03-12 $60.74 $60.74 $60.74 $60.74 $60.45 63
2024-03-11 $60.60 $60.60 $60.60 $60.60 $60.31 3
2024-03-08 $61.23 $61.23 $60.68 $60.68 $60.39 2,317
2024-03-07 $60.78 $60.78 $60.78 $60.78 $60.49 42
2024-03-06 $60.45 $60.45 $60.45 $60.45 $60.17 71
2024-03-05 $60.00 $60.52 $60.00 $60.52 $60.23 997
2024-03-04 $60.39 $60.39 $60.21 $60.21 $59.93 747
2024-03-01 $60.00 $60.00 $60.00 $60.00 $60.00 23
2024-02-29 $60.05 $60.15 $59.81 $59.99 $59.99 5,332
2024-02-28 $59.48 $59.48 $59.48 $59.48 $59.48 101
2024-02-27 $59.74 $59.74 $59.74 $59.74 $59.74 3
2024-02-26 $59.39 $59.39 $59.39 $59.39 $59.39 4
2024-02-23 $59.39 $59.39 $59.39 $59.39 $59.39 107
2024-02-22 $59.01 $59.15 $59.01 $59.13 $59.13 903
2024-02-21 $58.53 $58.72 $58.53 $58.72 $58.72 174
2024-02-20 $58.55 $58.55 $58.55 $58.55 $58.55 255
2024-02-16 $58.80 $58.80 $58.80 $58.80 $58.80 144
2024-02-15 $58.56 $59.15 $58.56 $59.15 $59.15 1,712
2024-02-14 $57.98 $58.14 $57.81 $58.14 $58.14 809
2024-02-13 $57.51 $57.51 $56.98 $57.43 $57.43 991
2024-02-12 $58.12 $58.90 $58.12 $58.83 $58.83 2,864
2024-02-09 $57.73 $57.98 $57.73 $57.98 $57.98 222
2024-02-08 $57.28 $57.51 $57.28 $57.51 $57.51 1,087
2024-02-07 $57.43 $57.44 $56.84 $57.44 $57.44 574
2024-02-06 $57.39 $57.46 $57.17 $57.29 $57.29 2,452
2024-02-05 $57.27 $57.51 $57.27 $57.43 $57.43 705
2024-02-02 $57.39 $57.82 $57.39 $57.76 $57.76 1,767
2024-02-01 $57.28 $57.72 $57.28 $57.72 $57.72 752
2024-01-31 $57.80 $57.80 $57.80 $57.80 $57.80 96
2024-01-30 $58.44 $58.91 $58.44 $58.82 $58.82 466
2024-01-29 $58.23 $58.54 $58.22 $58.54 $58.54 1,113
2024-01-26 $58.14 $58.14 $58.12 $58.12 $58.12 592
2024-01-25 $57.30 $57.72 $57.28 $57.72 $57.72 1,517
2024-01-24 $57.68 $57.68 $57.21 $57.27 $57.27 5,258
2024-01-23 $57.28 $57.28 $57.25 $57.25 $57.25 336
2024-01-22 $57.23 $57.80 $57.23 $57.73 $57.73 3,284
2024-01-19 $56.33 $56.95 $56.25 $56.95 $56.95 904
2024-01-18 $55.80 $56.23 $55.74 $56.23 $56.23 1,257
2024-01-17 $56.00 $56.09 $55.87 $56.09 $56.09 3,578
2024-01-16 $56.29 $56.50 $56.25 $56.39 $56.39 3,063
2024-01-12 $57.10 $57.10 $56.87 $56.92 $56.92 1,220
2024-01-11 $56.84 $57.14 $56.84 $57.14 $57.14 3,083
2024-01-10 $57.60 $57.71 $57.43 $57.56 $57.56 5,029
2024-01-09 $58.01 $58.01 $57.65 $57.65 $57.65 3,026
2024-01-08 $57.86 $58.29 $57.86 $58.29 $58.29 2,456
2024-01-05 $57.00 $58.19 $57.00 $57.81 $57.81 994
2024-01-04 $57.36 $57.36 $57.36 $57.36 $57.36 123
2024-01-03 $57.43 $57.43 $57.43 $57.43 $57.43 349
2024-01-02 $58.03 $58.32 $58.03 $58.32 $58.32 4,705
2023-12-29 $58.43 $58.43 $58.08 $58.22 $58.22 2,004
2023-12-28 $58.61 $58.68 $58.61 $58.61 $58.61 488
2023-12-27 $58.58 $58.58 $58.43 $58.43 $58.43 968
2023-12-26 $58.34 $58.57 $58.33 $58.47 $58.47 2,499
2023-12-22 $58.44 $58.44 $58.05 $58.05 $58.05 3,025
2023-12-21 $57.70 $57.85 $57.44 $57.85 $57.85 4,233
2023-12-20 $58.33 $58.33 $57.30 $57.30 $57.30 1,530
2023-12-19 $58.32 $58.59 $58.32 $58.59 $58.13 766
2023-12-18 $57.77 $57.93 $57.77 $57.80 $57.35 763
2023-12-15 $58.05 $58.15 $57.76 $57.76 $57.30 935
2023-12-14 $57.44 $58.39 $57.44 $58.37 $57.90 619
2023-12-13 $55.49 $56.57 $55.49 $56.57 $56.13 2,711
2023-12-12 $55.00 $55.00 $55.00 $55.00 $54.56 37
2023-12-11 $54.75 $55.07 $54.75 $55.07 $54.63 306
2023-12-08 $54.74 $55.00 $54.74 $54.95 $54.51 1,062
2023-12-07 $54.16 $54.53 $54.16 $54.53 $54.10 910
2023-12-06 $54.04 $54.04 $54.04 $54.04 $53.61 180
2023-12-05 $54.00 $54.00 $54.00 $54.00 $53.57 420
2023-12-04 $54.41 $54.47 $54.36 $54.47 $54.04 463
2023-12-01 $54.15 $54.30 $54.11 $54.30 $54.30 2,950
2023-11-30 $53.02 $53.02 $52.95 $52.99 $52.99 1,628
2023-11-29 $52.75 $52.77 $52.55 $52.55 $52.55 5,407
2023-11-28 $52.11 $52.11 $51.95 $51.95 $51.95 281
2023-11-27 $52.01 $52.11 $51.90 $52.11 $52.11 2,455
2023-11-24 $52.14 $52.14 $52.14 $52.14 $52.14 3,358
2023-11-22 $51.96 $51.96 $51.85 $51.94 $51.94 3,358
2023-11-21 $51.75 $51.75 $51.65 $51.66 $51.66 1,133
2023-11-20 $51.77 $52.09 $51.77 $51.97 $51.97 3,230
2023-11-17 $51.92 $51.92 $51.78 $51.87 $51.87 463
2023-11-16 $51.41 $51.49 $51.41 $51.49 $51.49 292
2023-11-15 $51.91 $51.91 $51.87 $51.87 $51.87 396
2023-11-14 $51.63 $51.63 $51.61 $51.61 $51.61 314
2023-11-13 $49.61 $49.61 $49.61 $49.61 $49.61 8
2023-11-10 $49.49 $49.75 $49.49 $49.73 $49.73 1,083
2023-11-09 $49.65 $49.82 $49.19 $49.19 $49.19 2,260
2023-11-08 $50.01 $50.34 $49.70 $49.70 $49.70 770
2023-11-07 $50.00 $50.14 $49.97 $50.01 $50.01 849
2023-11-06 $50.38 $50.38 $50.31 $50.31 $50.31 328
2023-11-03 $50.42 $50.73 $50.42 $50.73 $50.73 280
2023-11-02 $49.15 $49.70 $49.15 $49.69 $49.69 974
2023-11-01 $48.44 $48.53 $48.15 $48.53 $48.53 1,337
2023-10-31 $48.28 $48.28 $48.28 $48.28 $48.28 216
2023-10-30 $47.70 $47.94 $47.70 $47.94 $47.94 229
2023-10-27 $47.60 $47.60 $47.31 $47.31 $47.31 249
2023-10-26 $47.31 $47.88 $47.30 $47.88 $47.88 1,441
2023-10-25 $47.34 $47.34 $47.28 $47.34 $47.34 1,162
2023-10-24 $47.79 $47.93 $47.79 $47.93 $47.93 429
2023-10-23 $47.57 $47.62 $47.57 $47.62 $47.62 449
2023-10-20 $48.70 $48.70 $48.09 $48.09 $48.09 630
2023-10-19 $49.54 $49.73 $48.97 $48.97 $48.97 1,012
2023-10-18 $50.51 $50.51 $49.60 $49.60 $49.60 656
2023-10-17 $50.73 $50.76 $50.68 $50.68 $50.68 1,050
2023-10-16 $50.27 $50.27 $50.09 $50.12 $50.12 901
2023-10-13 $49.62 $49.86 $49.21 $49.21 $49.21 921
2023-10-12 $49.65 $49.69 $49.29 $49.48 $49.48 3,362
2023-10-11 $50.10 $50.28 $49.97 $50.28 $50.28 9,298
2023-10-10 $49.39 $50.08 $49.39 $50.08 $50.08 2,116
2023-10-09 $49.14 $49.58 $49.14 $49.51 $49.51 3,301
2023-10-06 $48.79 $49.31 $48.79 $49.31 $49.31 1,041
2023-10-05 $48.94 $49.06 $48.61 $49.06 $49.06 2,362
2023-10-04 $48.41 $48.89 $48.41 $48.89 $48.89 208
2023-10-03 $49.12 $49.12 $48.56 $48.56 $48.56 234
2023-10-02 $49.93 $49.93 $49.47 $49.60 $49.60 721
2023-09-29 $50.74 $50.74 $50.35 $50.35 $50.35 230
2023-09-28 $50.23 $50.34 $50.23 $50.34 $50.34 371
2023-09-27 $50.20 $50.20 $49.82 $50.01 $50.01 1,288
2023-09-26 $50.47 $50.47 $49.83 $49.83 $49.83 1,077
2023-09-25 $50.98 $50.99 $50.98 $50.99 $50.60 282
2023-09-22 $50.89 $50.89 $50.82 $50.87 $50.48 1,754
2023-09-21 $51.08 $51.08 $51.08 $51.08 $50.69 195
2023-09-20 $51.94 $51.94 $51.92 $51.92 $51.53 145
2023-09-19 $52.10 $52.10 $52.06 $52.06 $51.66 432
2023-09-18 $52.00 $52.03 $52.00 $52.03 $51.63 277
2023-09-15 $52.18 $52.18 $52.18 $52.18 $51.78 97
2023-09-14 $52.16 $52.68 $52.16 $52.65 $52.25 1,382
2023-09-13 $51.69 $51.90 $51.69 $51.90 $51.51 427
2023-09-12 $52.28 $52.46 $52.28 $52.28 $51.89 446
2023-09-11 $52.24 $52.24 $52.07 $52.07 $51.67 740
2023-09-08 $52.25 $52.25 $52.06 $52.07 $52.07 565
2023-09-07 $52.05 $52.05 $52.05 $52.05 $52.05 76
2023-09-06 $52.50 $52.73 $52.50 $52.73 $52.73 1,611
2023-09-05 $53.28 $53.28 $52.98 $52.98 $52.98 432
2023-09-01 $53.78 $54.12 $53.78 $54.11 $54.11 1,606
2023-08-31 $53.31 $53.32 $53.27 $53.32 $53.32 1,279
2023-08-30 $53.36 $53.36 $53.36 $53.36 $53.36 188
2023-08-29 $52.50 $53.42 $52.50 $53.36 $53.36 1,851
2023-08-28 $52.54 $52.58 $52.54 $52.58 $52.58 415
2023-08-25 $52.45 $52.45 $52.15 $52.25 $52.25 645
2023-08-24 $52.33 $52.33 $52.33 $52.33 $52.33 342
2023-08-23 $51.95 $52.60 $51.95 $52.60 $52.60 1,609
2023-08-22 $52.06 $52.06 $52.03 $52.05 $52.05 624
2023-08-21 $52.24 $52.56 $52.24 $52.56 $52.56 159
2023-08-18 $52.55 $52.55 $52.55 $52.55 $52.55 171
2023-08-17 $52.86 $52.86 $52.55 $52.55 $52.55 5,474
2023-08-16 $53.57 $53.57 $52.93 $52.94 $52.94 4,583
2023-08-15 $53.75 $53.75 $53.45 $53.45 $53.45 1,062
2023-08-14 $54.26 $54.55 $54.25 $54.55 $54.55 724
2023-08-11 $54.62 $54.78 $54.62 $54.78 $54.78 12,458
2023-08-10 $54.76 $54.76 $54.51 $54.59 $54.59 10,820
2023-08-09 $54.86 $54.86 $54.59 $54.64 $54.64 1,128
2023-08-08 $55.06 $55.07 $55.06 $55.07 $55.07 764
2023-08-07 $55.04 $55.47 $55.04 $55.38 $55.38 5,497
2023-08-04 $55.41 $55.41 $55.00 $55.00 $55.00 250
2023-08-03 $55.22 $55.22 $55.22 $55.22 $55.22 104
2023-08-02 $55.48 $55.48 $55.21 $55.27 $55.27 619
2023-08-01 $55.86 $55.86 $55.86 $55.86 $55.86 13
2023-07-31 $55.89 $55.89 $55.89 $55.89 $55.89 80
2023-07-28 $55.75 $55.75 $55.58 $55.66 $55.66 777
2023-07-27 $55.68 $55.68 $55.32 $55.32 $55.32 453
2023-07-26 $55.52 $55.87 $55.52 $55.87 $55.87 662
2023-07-25 $55.62 $55.62 $55.55 $55.55 $55.55 142
2023-07-24 $55.36 $55.70 $55.36 $55.53 $55.53 1,949
2023-07-21 $55.25 $55.25 $55.25 $55.25 $55.25 122
2023-07-20 $55.56 $55.56 $55.56 $55.56 $55.56 81
2023-07-19 $55.60 $55.80 $55.60 $55.76 $55.76 2,220
2023-07-18 $55.03 $55.04 $54.91 $55.04 $55.04 990
2023-07-17 $54.20 $54.20 $54.14 $54.17 $54.17 1,286
2023-07-14 $54.09 $54.18 $54.09 $54.11 $54.11 3,388
2023-07-13 $54.85 $54.99 $54.83 $54.99 $54.99 661
2023-07-12 $54.61 $54.65 $54.61 $54.65 $54.65 505
2023-07-11 $53.92 $54.06 $53.92 $54.06 $54.06 307
2023-07-10 $53.27 $53.27 $53.14 $53.22 $53.22 1,166
2023-07-07 $52.26 $53.13 $52.26 $52.82 $52.82 546
2023-07-06 $52.20 $52.20 $52.20 $52.20 $52.20 211
2023-07-05 $52.77 $52.77 $52.58 $52.59 $52.59 2,525
2023-07-03 $53.22 $53.22 $53.22 $53.22 $53.22 0
2023-06-30 $52.87 $52.96 $52.60 $52.86 $52.86 22,444
2023-06-29 $52.43 $52.59 $52.43 $52.59 $52.59 482
2023-06-28 $51.82 $51.99 $51.82 $51.99 $51.99 284
2023-06-27 $51.35 $51.94 $51.35 $51.91 $51.91 700
2023-06-26 $51.14 $51.14 $51.14 $51.14 $51.14 178
2023-06-23 $50.59 $50.69 $50.59 $50.69 $50.69 117
2023-06-22 $51.00 $51.00 $50.96 $50.96 $50.96 4,068
2023-06-21 $51.55 $51.55 $51.52 $51.52 $51.52 1,723
2023-06-20 $51.54 $51.54 $51.41 $51.41 $51.41 757
2023-06-16 $52.10 $52.10 $52.05 $52.05 $52.05 171
2023-06-15 $51.93 $52.19 $51.93 $52.19 $52.19 375
2023-06-14 $51.68 $51.68 $51.59 $51.59 $51.59 382
2023-06-13 $52.33 $52.37 $52.24 $52.27 $52.27 2,097
2023-06-12 $51.50 $51.55 $51.47 $51.49 $51.49 2,385
2023-06-09 $51.85 $51.85 $51.64 $51.64 $51.64 1,280
2023-06-08 $52.06 $52.07 $52.02 $52.07 $52.07 972
2023-06-07 $52.39 $52.47 $52.39 $52.47 $52.47 482
2023-06-06 $51.49 $51.49 $51.49 $51.49 $51.49 151
2023-06-05 $50.42 $50.42 $50.11 $50.11 $50.11 185
2023-06-02 $50.72 $50.72 $50.67 $50.67 $50.67 779
2023-06-01 $48.88 $48.90 $48.86 $48.90 $48.90 673
2023-05-31 $48.85 $48.85 $48.35 $48.52 $48.52 1,010
2023-05-30 $49.55 $49.56 $49.55 $49.56 $49.56 254
2023-05-26 $49.50 $49.58 $49.48 $49.58 $49.58 857
2023-05-25 $49.31 $49.31 $49.31 $49.31 $49.31 84
2023-05-24 $49.82 $49.82 $49.53 $49.53 $49.53 1,350
2023-05-23 $50.23 $50.23 $50.11 $50.11 $50.11 309
2023-05-22 $49.68 $50.14 $49.68 $50.03 $50.03 20,304
2023-05-19 $49.82 $49.82 $49.82 $49.82 $49.82 344
2023-05-18 $49.49 $50.20 $49.49 $50.20 $50.20 1,279
2023-05-17 $49.62 $49.62 $49.53 $49.60 $49.60 633
2023-05-16 $48.63 $48.74 $48.40 $48.40 $48.40 11,431
2023-05-15 $49.01 $49.52 $49.01 $49.33 $49.33 10,190
2023-05-12 $49.04 $49.04 $48.72 $48.97 $48.97 1,157
2023-05-11 $48.89 $49.01 $48.87 $49.01 $49.01 1,219
2023-05-10 $49.51 $49.61 $49.26 $49.37 $49.37 3,577
2023-05-09 $49.67 $49.67 $49.67 $49.67 $49.67 399
2023-05-08 $49.98 $50.01 $49.85 $49.85 $49.85 554
2023-05-05 $50.09 $50.11 $49.94 $49.94 $49.94 607
2023-05-04 $48.52 $48.60 $48.18 $48.56 $48.56 3,469
2023-05-03 $49.95 $50.45 $49.54 $49.54 $49.54 2,323
2023-05-02 $50.68 $50.68 $50.05 $50.05 $50.05 1,333
2023-05-01 $51.27 $51.27 $51.08 $51.08 $51.08 834
2023-04-28 $51.08 $51.22 $51.03 $51.14 $51.14 937
2023-04-27 $50.38 $50.38 $50.38 $50.38 $50.38 300
2023-04-26 $49.83 $49.83 $49.48 $49.48 $49.48 1,861
2023-04-25 $49.91 $49.91 $49.91 $49.91 $49.91 11
2023-04-24 $51.15 $51.26 $51.15 $51.26 $51.26 529
2023-04-21 $51.30 $51.30 $50.76 $51.05 $51.05 4,399
2023-04-20 $51.49 $51.70 $51.33 $51.43 $51.43 2,832
2023-04-19 $51.52 $51.92 $51.52 $51.82 $51.82 1,256
2023-04-18 $51.40 $51.59 $51.34 $51.59 $51.59 463
2023-04-17 $51.23 $51.46 $51.23 $51.45 $51.45 1,481
2023-04-14 $50.92 $51.14 $50.79 $51.14 $51.14 1,120
2023-04-13 $50.67 $51.23 $50.67 $51.04 $51.04 1,283
2023-04-12 $51.21 $51.21 $50.81 $50.81 $50.81 1,075
2023-04-11 $51.13 $51.26 $51.05 $51.05 $51.05 2,789
2023-04-10 $50.34 $50.34 $50.27 $50.34 $50.34 1,594
2023-04-06 $49.84 $49.84 $49.76 $49.77 $49.77 362
2023-04-05 $49.54 $49.91 $49.54 $49.91 $49.91 1,292
2023-04-04 $50.20 $50.20 $49.35 $49.77 $49.77 3,134
2023-04-03 $50.60 $50.73 $50.60 $50.67 $50.67 731
2023-03-31 $49.68 $50.32 $49.68 $50.32 $50.32 2,932
2023-03-30 $50.00 $50.00 $49.43 $49.52 $49.52 803
2023-03-29 $49.28 $49.45 $49.21 $49.45 $49.45 962
2023-03-28 $48.95 $48.95 $48.67 $48.89 $48.89 76,727
2023-03-27 $48.27 $48.61 $48.24 $48.31 $48.31 1,371
2023-03-24 $47.21 $47.62 $47.20 $47.60 $47.60 6,054
2023-03-23 $47.35 $47.35 $47.35 $47.35 $47.35 53
2023-03-22 $49.60 $49.79 $48.41 $48.41 $48.03 3,876
2023-03-21 $49.77 $49.79 $49.70 $49.79 $49.40 796
2023-03-20 $48.27 $48.70 $48.27 $48.39 $48.01 1,533
2023-03-17 $47.49 $47.49 $47.49 $47.49 $47.11 266
2023-03-16 $48.62 $48.97 $48.62 $48.97 $48.58 672
2023-03-15 $47.80 $48.00 $47.39 $47.97 $47.59 3,093
2023-03-14 $50.76 $50.76 $49.61 $49.61 $49.61 72,988
2023-03-13 $49.71 $49.81 $49.17 $49.17 $49.17 5,569
2023-03-10 $51.64 $51.64 $50.86 $50.88 $50.88 388
2023-03-09 $53.14 $53.14 $52.20 $52.20 $52.20 1,433
2023-03-08 $53.92 $53.92 $53.92 $53.92 $53.92 16
2023-03-07 $54.53 $54.53 $54.07 $54.12 $54.12 1,036
2023-03-06 $55.05 $55.14 $55.05 $55.14 $55.14 411
2023-03-03 $55.31 $55.83 $55.31 $55.79 $55.79 1,365
2023-03-02 $54.90 $55.23 $54.90 $55.22 $55.22 640
2023-03-01 $55.01 $55.48 $55.01 $55.36 $55.36 7,651
2023-02-28 $55.33 $55.55 $55.15 $55.15 $55.15 4,631
2023-02-27 $55.50 $55.50 $55.40 $55.40 $55.40 1,516
2023-02-24 $55.31 $55.31 $55.31 $55.31 $55.31 14
2023-02-23 $55.35 $55.35 $55.34 $55.34 $55.34 158
2023-02-22 $55.39 $55.56 $55.17 $55.17 $55.17 1,271
2023-02-21 $55.90 $55.90 $55.05 $55.05 $55.05 1,935
2023-02-17 $56.59 $56.60 $56.54 $56.54 $56.54 1,247
2023-02-16 $57.00 $57.10 $56.56 $56.56 $56.56 1,009
2023-02-15 $56.95 $57.02 $56.95 $57.02 $57.02 1,290
2023-02-14 $57.00 $57.00 $56.65 $56.95 $56.95 1,095
2023-02-13 $56.46 $57.00 $56.46 $57.00 $57.00 1,710
2023-02-10 $56.27 $56.27 $56.27 $56.27 $56.27 237
2023-02-09 $56.74 $56.74 $55.64 $55.64 $55.64 794
2023-02-08 $56.83 $56.83 $56.32 $56.32 $56.32 159
2023-02-07 $56.47 $57.07 $56.47 $57.07 $57.07 1,155
2023-02-06 $56.43 $56.59 $56.43 $56.58 $56.58 967
2023-02-03 $57.15 $57.71 $57.14 $57.20 $57.20 7,350
2023-02-02 $57.27 $57.50 $57.27 $57.50 $57.50 387
2023-02-01 $56.30 $57.36 $56.26 $57.08 $57.08 2,964
2023-01-31 $55.76 $56.82 $55.72 $56.82 $56.82 3,999
2023-01-30 $55.80 $56.27 $55.63 $55.63 $55.63 1,046
2023-01-27 $56.30 $56.30 $56.12 $56.29 $56.29 1,318
2023-01-26 $55.42 $55.95 $55.42 $55.95 $55.95 3,038
2023-01-25 $54.79 $55.20 $54.79 $55.20 $55.20 1,993
2023-01-24 $54.78 $54.85 $54.56 $54.85 $54.85 887
2023-01-23 $54.31 $55.00 $54.31 $54.80 $54.80 3,177
2023-01-20 $53.21 $54.11 $53.21 $54.11 $54.11 725
2023-01-19 $52.93 $52.93 $52.93 $52.93 $52.93 71
2023-01-18 $53.11 $53.11 $53.11 $53.11 $53.11 130
2023-01-17 $53.98 $54.01 $53.93 $53.93 $53.93 1,857
2023-01-13 $54.23 $54.33 $54.23 $54.33 $54.33 402
2023-01-12 $53.85 $54.43 $53.85 $54.30 $54.30 1,045
2023-01-11 $53.84 $53.85 $53.82 $53.82 $53.82 1,339
2023-01-10 $52.89 $53.29 $52.89 $53.29 $53.29 1,190
2023-01-09 $52.79 $52.82 $52.79 $52.82 $52.82 253
2023-01-06 $52.49 $52.87 $52.49 $52.83 $52.83 1,820
2023-01-05 $50.76 $51.40 $50.76 $51.40 $51.40 1,332
2023-01-04 $51.00 $51.45 $51.00 $51.45 $51.45 626
2023-01-03 $51.20 $51.20 $50.27 $50.54 $50.54 876
2022-12-30 $50.68 $50.92 $50.60 $50.90 $50.90 6,133
2022-12-29 $50.99 $51.08 $50.92 $51.03 $51.03 1,350
2022-12-28 $50.54 $50.54 $50.24 $50.24 $50.24 866
2022-12-27 $51.07 $51.10 $50.87 $51.10 $51.10 1,707
2022-12-23 $50.19 $50.93 $50.19 $50.93 $50.93 1,154
2022-12-22 $50.00 $50.27 $49.78 $50.27 $50.27 1,309
2022-12-21 $50.23 $50.92 $50.23 $50.84 $50.84 1,384
2022-12-20 $49.99 $50.06 $49.92 $49.92 $49.92 1,092
2022-12-19 $50.20 $50.20 $49.73 $49.80 $49.80 600
2022-12-16 $50.28 $50.31 $50.28 $50.31 $50.31 422
2022-12-15 $50.95 $51.00 $50.81 $50.81 $50.81 992
2022-12-14 $52.35 $52.43 $51.67 $51.88 $51.88 1,289
2022-12-13 $52.88 $53.43 $52.10 $52.10 $52.10 4,442
2022-12-12 $51.72 $52.58 $51.72 $52.58 $52.16 341
2022-12-09 $52.21 $52.21 $51.78 $51.78 $51.36 2,434
2022-12-08 $52.10 $52.15 $52.03 $52.15 $51.73 1,125
2022-12-07 $52.30 $52.45 $52.18 $52.18 $51.76 574
2022-12-06 $52.52 $52.52 $51.98 $52.15 $51.73 3,967
2022-12-05 $52.37 $52.49 $52.37 $52.49 $52.07 260
2022-12-02 $53.92 $54.15 $53.92 $54.15 $53.72 371
2022-12-01 $54.42 $54.45 $54.11 $54.11 $53.68 824
2022-11-30 $53.13 $54.49 $53.13 $54.49 $54.05 576
2022-11-29 $53.83 $53.83 $53.83 $53.83 $53.40 129
2022-11-28 $53.57 $53.68 $53.06 $53.16 $52.73 6,936
2022-11-25 $54.25 $54.25 $54.17 $54.17 $53.73 1,769
2022-11-23 $53.92 $53.99 $53.91 $53.91 $53.48 403
2022-11-22 $53.97 $53.97 $53.97 $53.97 $53.53 117
2022-11-21 $52.69 $52.93 $52.69 $52.93 $52.50 134
2022-11-18 $52.91 $52.99 $52.86 $52.98 $52.55 1,031
2022-11-17 $52.63 $52.65 $52.43 $52.65 $52.23 1,029
2022-11-16 $52.89 $52.99 $52.89 $52.99 $52.57 123
2022-11-15 $54.29 $54.29 $53.55 $53.79 $53.36 5,190
2022-11-14 $54.20 $54.20 $53.69 $53.69 $53.26 428
2022-11-11 $54.25 $54.48 $54.25 $54.27 $53.84 1,256
2022-11-10 $51.76 $53.38 $51.76 $53.38 $52.96 2,292
2022-11-09 $51.33 $51.33 $50.53 $50.53 $50.12 1,304
2022-11-08 $51.79 $51.81 $51.79 $51.81 $51.40 638
2022-11-07 $51.16 $51.59 $51.16 $51.59 $51.17 624
2022-11-04 $50.85 $51.01 $50.85 $51.01 $50.60 783
2022-11-03 $50.29 $50.29 $49.98 $49.98 $49.58 412
2022-11-02 $50.68 $50.68 $49.95 $49.95 $49.55 410
2022-11-01 $51.18 $51.18 $51.18 $51.18 $50.77 24
2022-10-31 $50.83 $50.83 $50.65 $50.65 $50.25 278
2022-10-28 $50.20 $50.81 $50.18 $50.81 $50.81 2,438
2022-10-27 $50.47 $50.47 $49.82 $49.82 $49.82 620
2022-10-26 $49.75 $50.09 $49.67 $49.67 $49.67 1,807
2022-10-25 $49.47 $49.62 $49.47 $49.62 $49.62 684
2022-10-24 $48.66 $48.66 $48.66 $48.66 $48.66 6
2022-10-21 $47.35 $48.09 $47.35 $48.09 $48.09 243
2022-10-20 $48.29 $48.29 $47.28 $47.28 $47.28 1,018
2022-10-19 $48.50 $48.50 $48.00 $48.08 $48.08 1,965
2022-10-18 $49.35 $49.56 $48.55 $48.97 $48.97 13,019
2022-10-17 $48.33 $48.91 $48.33 $48.47 $48.47 2,072
2022-10-14 $47.67 $47.67 $47.63 $47.63 $47.63 411
2022-10-13 $46.07 $48.75 $46.07 $48.57 $48.57 794
2022-10-12 $47.09 $47.42 $47.09 $47.12 $47.12 3,263
2022-10-11 $47.27 $47.95 $47.24 $47.24 $47.24 4,803
2022-10-10 $47.39 $47.39 $47.39 $47.39 $47.39 186
2022-10-07 $47.45 $47.45 $47.45 $47.45 $47.45 14
2022-10-06 $48.73 $48.74 $48.41 $48.49 $48.49 1,540
2022-10-05 $48.22 $48.76 $48.22 $48.76 $48.76 1,030
2022-10-04 $49.07 $49.07 $49.07 $49.07 $49.07 5
2022-10-03 $46.51 $47.19 $46.51 $47.19 $47.19 389
2022-09-30 $46.37 $46.37 $45.62 $45.62 $45.62 2,341
2022-09-29 $45.18 $45.80 $45.18 $45.73 $45.73 1,018
2022-09-28 $45.89 $46.76 $45.89 $46.70 $46.70 2,780
2022-09-27 $45.29 $45.50 $45.14 $45.21 $45.21 3,270
2022-09-26 $45.79 $46.06 $45.01 $45.07 $45.07 870
2022-09-23 $46.89 $46.89 $46.05 $46.44 $46.04 4,785
2022-09-22 $48.25 $48.25 $47.79 $47.84 $47.43 3,347
2022-09-21 $49.91 $49.91 $48.80 $48.80 $48.38 178
2022-09-20 $49.58 $49.58 $49.58 $49.58 $49.15 102
2022-09-19 $50.00 $50.43 $50.00 $50.43 $50.00 600
2022-09-16 $49.43 $49.72 $49.39 $49.72 $49.29 661
2022-09-15 $50.16 $50.70 $50.16 $50.35 $50.35 1,005
2022-09-14 $50.37 $50.37 $50.37 $50.37 $50.37 214
2022-09-13 $51.65 $51.65 $50.71 $50.71 $50.71 412
2022-09-12 $53.25 $53.25 $52.65 $52.78 $52.78 1,933
2022-09-09 $52.08 $52.37 $52.08 $52.29 $52.29 478
2022-09-08 $50.85 $51.41 $50.85 $51.41 $51.41 8,157
2022-09-07 $50.83 $50.83 $50.77 $50.77 $50.77 1,216
2022-09-06 $50.00 $50.00 $49.86 $50.00 $50.00 1,667
2022-09-02 $51.67 $51.67 $50.48 $50.61 $50.61 5,288
2022-09-01 $50.53 $50.66 $50.47 $50.66 $50.66 2,101
2022-08-31 $51.55 $51.55 $51.20 $51.20 $51.20 134
2022-08-30 $51.83 $51.83 $51.64 $51.64 $51.64 1,603
2022-08-29 $52.39 $52.39 $52.39 $52.39 $52.39 153
2022-08-26 $53.23 $53.23 $52.82 $52.82 $52.82 675
2022-08-25 $53.96 $54.09 $53.80 $54.09 $54.09 480
2022-08-24 $53.05 $53.24 $53.05 $53.11 $53.11 237
2022-08-23 $53.45 $53.45 $53.04 $53.04 $53.04 1,758
2022-08-22 $52.94 $52.94 $52.63 $52.63 $52.63 454
2022-08-19 $53.87 $53.87 $53.78 $53.81 $53.81 801
2022-08-18 $54.51 $54.62 $54.46 $54.62 $54.62 1,109
2022-08-17 $53.95 $54.18 $53.95 $54.18 $54.18 2,882
2022-08-16 $53.85 $54.72 $53.85 $54.70 $54.70 1,916
2022-08-15 $53.72 $54.01 $53.72 $53.96 $53.96 31,979
2022-08-12 $54.00 $54.18 $54.00 $54.18 $54.18 614
2022-08-11 $53.76 $53.76 $53.64 $53.65 $53.65 1,897
2022-08-10 $52.64 $52.70 $52.57 $52.57 $52.57 443
2022-08-09 $51.00 $51.21 $50.98 $51.21 $51.21 369
2022-08-08 $51.67 $51.67 $51.26 $51.26 $51.26 620
2022-08-05 $50.84 $50.94 $50.84 $50.94 $50.94 340
2022-08-04 $50.85 $50.85 $50.57 $50.57 $50.57 1,227
2022-08-03 $51.13 $51.19 $51.03 $51.12 $51.12 943
2022-08-02 $51.08 $51.08 $50.82 $50.82 $50.82 1,321
2022-08-01 $51.61 $51.81 $51.61 $51.74 $51.74 488
2022-07-29 $51.35 $51.96 $51.35 $51.96 $51.96 6,371
2022-07-28 $50.99 $51.22 $50.99 $51.22 $51.22 2,289
2022-07-27 $50.33 $50.99 $50.23 $50.99 $50.99 836
2022-07-26 $50.10 $50.10 $49.99 $50.09 $50.09 668
2022-07-25 $50.56 $50.62 $50.45 $50.62 $50.62 4,415
2022-07-22 $50.45 $50.45 $50.01 $50.01 $50.01 366
2022-07-21 $50.21 $50.46 $50.21 $50.46 $50.46 2,596
2022-07-20 $50.50 $50.73 $50.18 $50.73 $50.73 821
2022-07-19 $50.27 $50.51 $50.27 $50.51 $50.51 2,044
2022-07-18 $49.53 $49.53 $49.00 $49.00 $49.00 820
2022-07-15 $48.51 $48.68 $48.51 $48.68 $48.68 1,801
2022-07-14 $47.66 $47.79 $47.24 $47.63 $47.63 13,135
2022-07-13 $48.29 $48.68 $48.29 $48.62 $48.62 1,206
2022-07-12 $49.57 $49.70 $49.18 $49.18 $49.18 1,715
2022-07-11 $49.71 $49.71 $49.22 $49.28 $49.28 7,332
2022-07-08 $49.96 $49.96 $49.71 $49.71 $49.71 674
2022-07-07 $50.01 $50.01 $49.65 $49.90 $49.90 4,085
2022-07-06 $48.61 $49.09 $48.61 $49.09 $49.09 243
2022-07-05 $48.70 $49.32 $48.70 $49.32 $49.32 901
2022-07-01 $48.68 $49.80 $48.68 $49.80 $49.80 212
2022-06-30 $49.23 $49.25 $48.97 $48.97 $48.97 680
2022-06-29 $49.68 $49.68 $49.36 $49.49 $49.49 393
2022-06-28 $50.67 $50.91 $50.00 $50.05 $50.05 2,290
2022-06-27 $49.95 $50.14 $49.95 $50.14 $50.14 387
2022-06-24 $50.27 $50.27 $50.19 $50.19 $50.19 1,055
2022-06-23 $48.80 $48.80 $47.98 $48.36 $48.36 2,373
2022-06-22 $48.39 $48.99 $48.39 $48.94 $48.94 2,554
2022-06-21 $49.13 $49.27 $48.98 $49.05 $49.05 5,677
2022-06-17 $48.61 $48.61 $47.91 $48.51 $48.51 2,259
2022-06-16 $48.45 $48.45 $48.06 $48.07 $48.07 5,362
2022-06-15 $50.27 $50.27 $49.57 $50.17 $50.17 468
2022-06-14 $50.11 $50.45 $49.79 $50.07 $50.07 2,252
2022-06-13 $50.79 $50.79 $49.90 $49.90 $49.90 3,010
2022-06-10 $52.14 $52.19 $52.03 $52.03 $52.03 6,781
2022-06-09 $54.70 $54.70 $53.64 $53.64 $53.64 1,913
2022-06-08 $55.44 $55.60 $55.07 $55.11 $54.68 1,957
2022-06-07 $54.80 $55.96 $54.80 $55.96 $55.52 3,536
2022-06-06 $55.59 $55.59 $55.38 $55.39 $54.96 662
2022-06-03 $54.98 $54.98 $54.98 $54.98 $54.54 130
2022-06-02 $54.86 $55.52 $54.86 $55.51 $55.07 924
2022-06-01 $55.60 $55.60 $54.59 $55.05 $54.61 3,057
2022-05-31 $55.62 $55.62 $55.44 $55.44 $55.00 1,379
2022-05-27 $55.17 $55.61 $55.15 $55.61 $55.17 2,046
2022-05-26 $54.50 $54.64 $54.50 $54.64 $54.21 1,170
2022-05-25 $53.49 $53.98 $53.38 $53.79 $53.36 8,472
2022-05-24 $52.61 $52.76 $52.61 $52.64 $52.23 416
2022-05-23 $52.67 $53.01 $52.33 $52.93 $52.51 6,136
2022-05-20 $52.33 $52.33 $50.97 $51.90 $51.49 2,630
2022-05-19 $52.17 $52.47 $52.17 $52.30 $51.89 1,267
2022-05-18 $54.18 $54.18 $52.69 $52.85 $52.43 26,151
2022-05-17 $54.08 $54.75 $54.08 $54.67 $54.24 2,039
2022-05-16 $52.99 $53.49 $52.99 $53.16 $52.74 3,799
2022-05-13 $53.23 $53.80 $53.23 $53.40 $52.98 1,529
2022-05-12 $52.47 $52.95 $51.82 $52.52 $52.11 2,734
2022-05-11 $54.46 $54.46 $52.82 $52.82 $52.40 22,277
2022-05-10 $53.72 $53.72 $52.76 $53.47 $53.05 10,707
2022-05-09 $54.18 $54.57 $53.83 $53.83 $53.40 5,572
2022-05-06 $55.02 $55.08 $54.55 $55.03 $54.60 11,638
2022-05-05 $55.17 $55.54 $55.17 $55.24 $54.81 716
2022-05-04 $55.20 $56.67 $55.20 $56.67 $56.22 3,231
2022-05-03 $54.41 $55.46 $54.41 $55.20 $54.76 11,078
2022-05-02 $54.48 $54.48 $53.49 $54.41 $53.98 1,167
2022-04-29 $55.32 $55.35 $53.98 $53.98 $53.56 1,789
2022-04-28 $54.63 $55.81 $54.63 $55.58 $55.14 3,858
2022-04-27 $54.76 $55.43 $54.76 $55.03 $54.60 62,196
2022-04-26 $55.95 $56.15 $55.02 $55.02 $54.59 9,558
2022-04-25 $55.09 $56.06 $55.09 $55.99 $55.55 3,383
2022-04-22 $56.75 $56.75 $56.28 $56.28 $55.84 2,264
2022-04-21 $59.09 $59.13 $57.82 $57.83 $57.37 3,686
2022-04-20 $58.90 $59.28 $58.90 $59.02 $58.55 6,122
2022-04-19 $57.79 $58.34 $57.79 $58.34 $57.88 1,947
2022-04-18 $57.07 $57.56 $57.07 $57.51 $57.06 7,825
2022-04-14 $57.38 $57.62 $57.17 $57.21 $56.76 5,524
2022-04-13 $56.92 $57.31 $56.92 $57.31 $56.86 1,696
2022-04-12 $57.81 $57.81 $56.88 $56.88 $56.43 1,911
2022-04-11 $57.32 $58.37 $57.32 $57.36 $56.91 4,890
2022-04-08 $57.07 $57.79 $57.07 $57.45 $56.99 1,015
2022-04-07 $57.01 $57.14 $56.28 $57.04 $56.59 4,479
2022-04-06 $57.47 $57.49 $57.17 $57.17 $56.72 3,163
2022-04-05 $57.81 $58.10 $57.51 $57.51 $57.05 2,091
2022-04-04 $57.63 $57.96 $57.62 $57.84 $57.39 9,126
2022-04-01 $58.98 $58.98 $58.08 $58.41 $57.94 3,443
2022-03-31 $59.60 $59.60 $58.57 $58.57 $58.11 3,881
2022-03-30 $59.96 $59.96 $59.29 $59.51 $59.04 11,002
2022-03-29 $60.25 $60.26 $59.82 $60.26 $59.78 13,011
2022-03-28 $59.82 $59.82 $59.21 $59.60 $59.13 9,260
2022-03-25 $59.28 $59.96 $59.28 $59.96 $59.49 4,351
2022-03-24 $59.17 $59.21 $58.97 $59.13 $58.66 2,857
2022-03-23 $59.99 $59.99 $59.16 $59.16 $58.21 3,532
2022-03-22 $60.38 $60.38 $60.08 $60.16 $59.20 1,653
2022-03-21 $59.67 $59.67 $59.25 $59.44 $58.49 3,642
2022-03-18 $58.76 $59.63 $58.69 $59.63 $58.68 1,635
2022-03-17 $58.32 $59.40 $58.32 $59.31 $58.36 48,499
2022-03-16 $58.37 $59.20 $58.37 $59.20 $58.26 4,639
2022-03-15 $57.86 $57.99 $57.41 $57.95 $57.02 5,779
2022-03-14 $57.55 $58.01 $57.15 $57.38 $56.47 3,129
2022-03-11 $57.48 $57.48 $56.97 $56.98 $56.07 4,787
2022-03-10 $56.55 $57.08 $56.47 $57.05 $56.14 7,267
2022-03-09 $57.17 $57.56 $57.08 $57.11 $56.20 9,326
2022-03-08 $55.97 $57.16 $55.72 $55.72 $54.83 2,645
2022-03-07 $57.15 $57.25 $55.60 $55.60 $54.72 32,445
2022-03-04 $57.85 $57.85 $57.19 $57.57 $56.66 12,727
2022-03-03 $59.06 $59.06 $58.45 $58.72 $57.79 4,273
2022-03-02 $57.91 $59.09 $57.87 $58.95 $58.01 10,669
2022-03-01 $58.83 $58.83 $56.63 $56.80 $55.90 6,975
2022-02-28 $58.20 $59.11 $58.20 $59.11 $58.17 9,282
2022-02-25 $57.00 $58.94 $57.00 $58.94 $58.00 6,545
2022-02-24 $56.06 $57.30 $55.69 $57.18 $56.27 38,374
2022-02-23 $59.20 $59.29 $57.61 $57.61 $56.69 9,317
2022-02-22 $59.10 $59.51 $58.31 $58.64 $57.70 18,054
2022-02-18 $59.21 $59.79 $59.20 $59.39 $58.44 30,918
2022-02-17 $59.81 $60.09 $59.27 $59.42 $58.47 83,795
2022-02-16 $61.00 $61.00 $60.49 $60.80 $59.84 6,939
2022-02-15 $60.56 $60.76 $60.42 $60.59 $59.63 65,316
2022-02-14 $60.25 $60.25 $58.93 $59.34 $58.40 6,809
2022-02-11 $60.59 $61.12 $59.73 $60.01 $59.06 7,831
2022-02-10 $61.60 $61.60 $60.28 $60.52 $59.56 7,969
2022-02-09 $61.48 $61.51 $61.05 $61.08 $60.11 10,618
2022-02-08 $60.25 $61.19 $60.24 $61.02 $60.05 75,905
2022-02-07 $59.78 $60.19 $59.69 $59.82 $58.86 80,675
2022-02-04 $59.35 $60.07 $59.02 $59.84 $58.89 80,480
2022-02-03 $60.00 $60.19 $59.37 $59.37 $58.42 77,607
2022-02-02 $59.19 $59.76 $59.19 $59.64 $58.69 6,618
2022-02-01 $59.04 $59.50 $58.61 $59.20 $58.26 83,063
2022-01-31 $57.64 $58.71 $57.54 $58.71 $57.78 6,463
2022-01-28 $57.22 $58.05 $56.88 $57.95 $57.03 67,437
2022-01-27 $58.83 $59.37 $57.35 $57.35 $56.44 86,069
2022-01-26 $58.25 $58.85 $57.62 $57.84 $56.92 17,151
2022-01-25 $57.51 $58.40 $56.50 $57.87 $56.95 56,759
2022-01-24 $56.88 $58.15 $55.83 $58.13 $57.21 44,428
2022-01-21 $58.07 $58.48 $57.36 $57.43 $56.52 21,476
2022-01-20 $59.48 $60.07 $58.44 $58.44 $57.51 7,496
2022-01-19 $61.30 $61.30 $59.52 $59.52 $58.57 5,013
2022-01-18 $61.75 $61.75 $60.77 $60.86 $59.90 12,436
2022-01-14 $61.30 $61.86 $61.04 $61.68 $60.70 121,017
2022-01-13 $61.79 $62.32 $61.68 $61.74 $60.75 10,114
2022-01-12 $61.79 $61.82 $61.07 $61.50 $60.52 22,878
2022-01-11 $61.29 $61.52 $60.64 $61.52 $60.54 198,319
2022-01-10 $61.07 $61.07 $60.24 $60.94 $59.97 18,893
2022-01-07 $60.50 $60.93 $60.30 $60.87 $59.90 7,642
2022-01-06 $59.85 $60.31 $59.53 $60.12 $59.17 7,952
2022-01-05 $60.27 $60.38 $59.26 $59.36 $58.41 160,555
2022-01-04 $59.56 $60.19 $59.56 $59.83 $58.88 68,964
2022-01-03 $58.82 $58.82 $58.34 $58.47 $57.54 6,106
2021-12-31 $57.99 $58.16 $57.94 $58.03 $57.11 2,149
2021-12-30 $58.44 $58.44 $57.95 $57.95 $57.03 1,243
2021-12-29 $58.00 $58.15 $58.00 $58.15 $57.23 2,293
2021-12-28 $58.15 $58.15 $57.80 $57.82 $56.90 6,170
2021-12-27 $56.89 $57.67 $56.83 $57.67 $56.75 4,244
2021-12-23 $56.69 $56.97 $56.69 $56.87 $55.96 3,216
2021-12-22 $56.09 $56.42 $56.09 $56.35 $55.45 2,717
2021-12-21 $54.90 $55.94 $54.90 $55.93 $55.04 37,263
2021-12-20 $55.17 $55.17 $54.08 $54.63 $53.76 2,854
2021-12-17 $55.97 $56.24 $55.97 $55.99 $55.10 1,553
2021-12-16 $57.32 $57.47 $56.80 $56.85 $55.94 4,895
2021-12-15 $56.11 $56.79 $56.11 $56.67 $55.77 6,750
2021-12-14 $56.17 $56.61 $56.17 $56.35 $55.46 3,646
2021-12-13 $56.26 $56.26 $55.94 $55.94 $55.05 13,066
2021-12-10 $57.25 $57.44 $57.19 $57.44 $56.20 2,562
2021-12-09 $57.28 $57.31 $57.13 $57.22 $55.99 2,069
2021-12-08 $57.45 $57.45 $57.30 $57.30 $56.06 3,121
2021-12-07 $57.36 $57.65 $57.25 $57.31 $56.07 20,044
2021-12-06 $56.99 $57.30 $56.70 $56.70 $55.47 27,175
2021-12-03 $55.53 $55.79 $55.53 $55.79 $54.59 604
2021-12-02 $55.97 $56.70 $55.88 $56.45 $55.23 3,694
2021-12-01 $56.62 $56.62 $54.85 $54.85 $53.67 3,472
2021-11-30 $56.39 $56.39 $55.26 $55.26 $54.07 2,623
2021-11-29 $57.63 $57.63 $56.67 $56.92 $55.70 9,083
2021-11-26 $57.24 $57.24 $56.79 $57.13 $55.90 854
2021-11-24 $58.87 $59.09 $58.87 $58.94 $57.67 1,216
2021-11-23 $58.86 $59.16 $58.86 $59.16 $57.88 1,598
2021-11-22 $58.53 $59.08 $58.53 $58.64 $57.37 1,068
2021-11-19 $57.51 $57.84 $57.49 $57.72 $56.48 18,276
2021-11-18 $58.25 $58.55 $58.25 $58.43 $57.17 1,456
2021-11-17 $59.00 $59.00 $58.31 $58.48 $57.21 3,259
2021-11-16 $59.18 $59.34 $59.12 $59.12 $57.84 5,438
2021-11-15 $59.46 $59.46 $59.03 $59.08 $57.81 1,374
2021-11-12 $58.94 $59.00 $58.74 $58.97 $57.70 2,404
2021-11-11 $58.88 $59.03 $58.88 $58.95 $57.68 8,368
2021-11-10 $58.49 $58.49 $58.49 $58.49 $57.23 376
2021-11-09 $58.65 $58.65 $58.30 $58.49 $57.23 2,317
2021-11-08 $58.90 $58.96 $58.62 $58.65 $57.39 9,781
2021-11-05 $59.02 $59.02 $58.58 $58.70 $57.43 2,252
2021-11-04 $57.93 $58.14 $57.89 $58.12 $56.87 4,590
2021-11-03 $57.88 $59.00 $57.88 $58.97 $57.70 13,453
2021-11-02 $57.84 $57.88 $57.76 $57.88 $56.63 845
2021-11-01 $56.97 $57.72 $56.97 $57.72 $56.48 19,180
2021-10-29 $57.23 $57.23 $56.79 $56.79 $55.57 4,637
2021-10-28 $56.94 $57.09 $56.85 $57.09 $55.86 1,027
2021-10-27 $58.10 $58.10 $56.60 $56.60 $55.38 8,412
2021-10-26 $58.80 $58.80 $58.34 $58.34 $57.08 1,213
2021-10-25 $58.82 $58.93 $58.72 $58.89 $57.62 2,409
2021-10-22 $58.81 $58.81 $58.68 $58.72 $57.45 1,903
2021-10-21 $58.67 $58.67 $58.23 $58.43 $57.17 1,532
2021-10-20 $57.66 $58.56 $57.66 $58.44 $57.18 6,546
2021-10-19 $57.74 $57.76 $57.67 $57.75 $56.50 2,532
2021-10-18 $57.71 $57.71 $57.39 $57.54 $56.29 1,671
2021-10-15 $58.02 $58.32 $57.68 $57.68 $56.44 23,156
2021-10-14 $57.13 $57.45 $57.13 $57.44 $56.20 1,490
2021-10-13 $56.73 $56.75 $55.90 $56.75 $55.53 3,201
2021-10-12 $56.70 $57.16 $56.56 $56.73 $55.51 40,012
2021-10-11 $57.03 $57.03 $56.70 $56.70 $55.48 1,066
2021-10-08 $56.81 $57.15 $56.80 $57.08 $55.85 5,286
2021-10-07 $56.55 $57.21 $56.55 $56.88 $55.65 2,575
2021-10-06 $55.24 $56.26 $55.24 $56.25 $55.04 3,441
2021-10-05 $55.69 $56.21 $55.69 $56.21 $55.00 2,538
2021-10-04 $55.63 $55.90 $55.53 $55.66 $54.46 2,037
2021-10-01 $54.96 $55.94 $54.93 $55.64 $54.44 2,995
2021-09-30 $55.98 $55.99 $54.85 $54.85 $53.67 2,048
2021-09-29 $55.94 $55.94 $55.68 $55.83 $54.62 1,616
2021-09-28 $56.26 $56.26 $55.59 $55.59 $54.39 1,827
2021-09-27 $55.88 $56.50 $55.88 $56.28 $55.06 1,973
2021-09-24 $54.88 $55.57 $54.88 $55.27 $54.08 1,746
2021-09-23 $55.89 $56.24 $55.78 $55.78 $53.97 2,863
2021-09-22 $55.00 $55.00 $54.74 $54.74 $52.96 443
2021-09-21 $54.71 $54.71 $53.98 $54.02 $52.27 1,551
2021-09-20 $54.12 $54.41 $53.56 $54.27 $52.51 8,852
2021-09-17 $55.60 $55.60 $55.42 $55.53 $53.73 4,307
2021-09-16 $56.11 $56.11 $55.65 $55.65 $53.84 2,157
2021-09-15 $55.50 $55.82 $55.50 $55.80 $53.99 845
2021-09-14 $55.22 $55.22 $55.08 $55.13 $53.35 1,479
2021-09-13 $55.77 $55.95 $55.60 $55.95 $54.14 1,852
2021-09-10 $55.67 $55.82 $55.30 $55.30 $53.51 13,002
2021-09-09 $55.93 $56.34 $55.92 $55.92 $54.11 29,404
2021-09-08 $55.97 $55.97 $55.65 $55.74 $53.93 8,072
2021-09-07 $56.50 $56.60 $56.00 $56.00 $54.18 16,269
2021-09-03 $56.88 $56.99 $56.57 $56.72 $54.88 3,119
2021-09-02 $57.06 $57.22 $57.01 $57.01 $55.16 3,736
2021-09-01 $56.93 $57.17 $56.93 $57.00 $55.15 826
2021-08-31 $57.12 $57.50 $57.10 $57.27 $55.41 912
2021-08-30 $57.47 $57.55 $57.14 $57.14 $55.28 3,190
2021-08-27 $57.25 $57.84 $57.25 $57.78 $55.91 3,524
2021-08-26 $57.60 $57.60 $56.79 $56.79 $54.95 2,092
2021-08-25 $57.68 $57.70 $57.39 $57.39 $55.53 7,812
2021-08-24 $56.55 $56.81 $56.30 $56.63 $54.79 8,957
2021-08-23 $56.20 $56.33 $56.20 $56.26 $54.43 899
2021-08-20 $55.53 $55.88 $55.53 $55.87 $54.06 2,947
2021-08-19 $55.59 $55.63 $55.00 $55.13 $53.34 1,522
2021-08-18 $55.84 $55.84 $55.84 $55.84 $54.03 302
2021-08-17 $56.52 $56.52 $55.98 $56.27 $54.44 894
2021-08-16 $56.41 $56.79 $56.15 $56.75 $54.91 5,700
2021-08-13 $57.05 $57.05 $56.78 $56.78 $54.94 756
2021-08-12 $57.12 $57.18 $56.88 $57.09 $55.23 3,458
2021-08-11 $56.59 $57.10 $56.59 $57.10 $55.25 29,142
2021-08-10 $56.12 $56.32 $56.12 $56.29 $54.46 23,851
2021-08-09 $55.47 $56.01 $55.47 $55.71 $53.90 3,019
2021-08-06 $55.79 $55.97 $55.66 $55.70 $53.89 1,670
2021-08-05 $54.60 $54.81 $54.60 $54.81 $53.03 1,425
2021-08-04 $54.53 $54.73 $54.18 $54.18 $52.43 22,640
2021-08-03 $53.92 $55.00 $53.81 $54.96 $53.17 900
2021-08-02 $54.78 $55.37 $54.43 $54.43 $52.67 1,776
2021-07-30 $54.64 $55.22 $54.54 $54.54 $52.78 1,838
2021-07-29 $54.84 $55.06 $54.79 $54.79 $53.01 6,516
2021-07-28 $54.00 $54.37 $53.50 $54.05 $52.30 4,194
2021-07-27 $53.27 $53.85 $53.27 $53.85 $52.10 2,219
2021-07-26 $53.45 $54.12 $53.45 $53.91 $52.16 6,047
2021-07-23 $53.78 $53.78 $53.51 $53.60 $51.86 2,706
2021-07-22 $54.07 $54.07 $53.37 $53.44 $51.71 2,070
2021-07-21 $53.37 $54.48 $53.37 $54.06 $52.31 2,561
2021-07-20 $52.28 $53.48 $52.28 $53.09 $51.36 1,986
2021-07-19 $52.08 $52.08 $51.57 $51.73 $50.05 4,459
2021-07-16 $54.05 $54.05 $53.06 $53.13 $51.41 2,460
2021-07-15 $53.80 $54.19 $53.76 $54.00 $52.25 7,427
2021-07-14 $54.32 $54.33 $53.90 $53.98 $52.23 20,598
2021-07-13 $54.25 $54.33 $54.13 $54.13 $52.38 2,752
2021-07-12 $54.21 $55.08 $54.12 $55.08 $53.29 6,723
2021-07-09 $54.06 $54.69 $54.05 $54.65 $52.88 2,665
2021-07-08 $53.27 $53.27 $52.83 $52.91 $51.20 1,611
2021-07-07 $53.79 $54.22 $53.79 $54.13 $52.38 2,775
2021-07-06 $55.18 $55.18 $53.73 $54.03 $52.28 5,305
2021-07-02 $55.82 $55.82 $55.13 $55.28 $53.49 5,505
2021-07-01 $55.35 $55.67 $55.25 $55.56 $53.76 6,355
2021-06-30 $54.79 $54.86 $54.63 $54.86 $53.08 5,582
2021-06-29 $55.23 $55.23 $54.68 $54.70 $52.93 1,380
2021-06-28 $55.72 $55.72 $54.93 $55.07 $53.28 4,352
2021-06-25 $55.68 $56.02 $55.64 $55.87 $54.06 4,676
2021-06-24 $55.07 $55.37 $54.91 $55.32 $53.53 8,195
2021-06-23 $54.69 $54.96 $54.65 $54.70 $52.92 9,762
2021-06-22 $54.79 $54.79 $54.19 $54.56 $52.79 11,985
2021-06-21 $53.61 $54.74 $53.61 $54.74 $52.97 15,196
2021-06-18 $53.86 $53.86 $53.15 $53.26 $51.53 101,841
2021-06-17 $56.82 $56.82 $54.53 $54.57 $52.80 9,312
2021-06-16 $56.15 $56.99 $56.15 $56.76 $54.92 5,659
2021-06-15 $56.87 $57.00 $56.25 $56.70 $54.86 6,601
2021-06-14 $57.63 $57.63 $56.63 $56.76 $54.92 12,402
2021-06-11 $57.18 $57.49 $57.18 $57.40 $55.54 18,848
2021-06-10 $57.77 $57.77 $57.14 $57.14 $55.29 11,981
2021-06-09 $58.37 $58.41 $58.16 $58.17 $55.90 6,597
2021-06-08 $58.52 $58.86 $57.96 $58.81 $56.52 5,495
2021-06-07 $58.91 $58.91 $58.48 $58.52 $56.24 2,830
2021-06-04 $58.59 $58.77 $58.24 $58.75 $56.46 8,851
2021-06-03 $58.32 $58.99 $58.17 $58.78 $56.49 11,092
2021-06-02 $58.69 $58.74 $58.30 $58.66 $56.38 7,756
2021-06-01 $58.50 $58.73 $58.40 $58.56 $56.28 10,759
2021-05-28 $58.33 $58.33 $57.93 $58.27 $56.00 3,592
2021-05-27 $57.89 $58.18 $57.81 $58.18 $55.91 9,061
2021-05-26 $57.00 $57.45 $56.85 $57.44 $55.21 27,174
2021-05-25 $58.07 $58.35 $56.96 $56.96 $54.75 5,137
2021-05-24 $57.88 $58.03 $57.68 $57.92 $55.66 15,350
2021-05-21 $57.84 $58.18 $57.72 $57.77 $55.52 15,503
2021-05-20 $57.32 $57.57 $56.83 $57.36 $55.13 10,739
2021-05-19 $56.82 $57.33 $56.40 $57.32 $55.09 27,406
2021-05-18 $58.28 $58.37 $57.72 $57.73 $55.49 20,185
2021-05-17 $57.75 $58.29 $57.58 $58.28 $56.01 25,005
2021-05-14 $57.17 $57.80 $57.17 $57.80 $55.55 25,046
2021-05-13 $55.37 $56.79 $55.37 $56.79 $54.58 12,927
2021-05-12 $56.67 $56.85 $55.52 $55.59 $53.43 15,391
2021-05-11 $57.50 $57.50 $56.40 $56.78 $54.57 56,004
2021-05-10 $58.13 $58.48 $57.62 $57.62 $55.38 15,436
2021-05-07 $57.33 $57.79 $57.33 $57.79 $55.54 16,855
2021-05-06 $56.99 $57.40 $56.46 $57.40 $55.16 91,502
2021-05-05 $56.24 $56.80 $56.24 $56.67 $54.47 8,300
2021-05-04 $56.30 $56.33 $55.59 $56.27 $54.08 3,834
2021-05-03 $56.06 $56.56 $55.99 $56.16 $53.98 10,516
2021-04-30 $56.00 $56.03 $55.58 $55.59 $53.43 16,412
2021-04-29 $55.74 $56.34 $55.74 $56.16 $53.98 7,950
2021-04-28 $55.35 $55.44 $55.35 $55.36 $53.21 8,481
2021-04-27 $55.02 $55.34 $55.02 $55.34 $53.19 2,121
2021-04-26 $55.33 $55.40 $54.90 $54.93 $52.79 9,864
2021-04-23 $53.68 $54.85 $53.68 $54.70 $52.57 2,932
2021-04-22 $53.98 $54.15 $53.63 $53.66 $51.57 5,063
2021-04-21 $53.57 $54.24 $53.57 $54.23 $52.12 20,615
2021-04-20 $54.24 $54.27 $53.39 $53.59 $51.51 22,042
2021-04-19 $54.90 $54.90 $54.45 $54.79 $52.65 2,267
2021-04-16 $55.12 $55.12 $54.71 $54.88 $52.74 6,093
2021-04-15 $54.90 $54.90 $54.16 $54.62 $52.50 6,604
2021-04-14 $53.91 $54.91 $53.91 $54.57 $52.45 5,561
2021-04-13 $54.29 $54.29 $53.88 $54.06 $51.96 6,707
2021-04-12 $54.11 $54.66 $54.11 $54.61 $52.49 7,333
2021-04-09 $53.97 $54.31 $53.95 $54.31 $52.20 3,946
2021-04-08 $53.89 $53.98 $53.30 $53.98 $51.88 7,518
2021-04-07 $54.44 $54.44 $53.95 $54.13 $52.02 14,061
2021-04-06 $54.50 $54.58 $54.11 $54.19 $52.08 10,727
2021-04-05 $54.74 $54.85 $54.03 $54.22 $52.11 21,320
2021-04-01 $53.38 $54.08 $53.34 $54.08 $51.98 11,841
2021-03-31 $53.70 $54.10 $53.32 $53.38 $51.30 13,803
2021-03-30 $53.37 $54.03 $53.37 $53.92 $51.82 21,720
2021-03-29 $53.77 $54.08 $52.91 $53.11 $51.05 8,034
2021-03-26 $53.49 $54.08 $53.33 $53.97 $51.87 17,670
2021-03-25 $51.52 $52.84 $50.99 $52.84 $50.79 14,311
2021-03-24 $52.61 $53.10 $51.96 $51.96 $49.66 13,767
2021-03-23 $52.70 $52.75 $51.54 $51.65 $49.36 28,499
2021-03-22 $55.71 $55.71 $52.98 $53.29 $50.94 16,750
2021-03-19 $54.67 $54.73 $53.47 $54.31 $51.91 35,460
2021-03-18 $55.23 $56.24 $54.49 $54.67 $52.25 67,923
2021-03-17 $53.94 $54.84 $53.94 $54.84 $52.41 7,911
2021-03-16 $54.46 $54.48 $53.65 $54.04 $51.65 6,473
2021-03-15 $55.29 $55.29 $54.15 $54.69 $52.27 7,027
2021-03-12 $54.94 $55.39 $54.91 $55.08 $52.64 8,778
2021-03-11 $54.44 $54.83 $54.40 $54.59 $52.18 13,169
2021-03-10 $53.65 $54.51 $53.55 $54.40 $51.99 18,769
2021-03-09 $54.02 $54.20 $52.60 $53.35 $50.99 55,413
2021-03-08 $53.37 $54.39 $53.24 $53.88 $51.50 15,101
2021-03-05 $51.49 $52.75 $50.94 $52.74 $50.41 20,879
2021-03-04 $51.35 $51.82 $50.14 $50.96 $48.71 17,005
2021-03-03 $52.01 $52.16 $51.77 $51.77 $49.48 17,670
2021-03-02 $51.63 $51.64 $51.30 $51.30 $49.03 907
2021-03-01 $51.24 $51.77 $51.24 $51.59 $49.31 1,288
2021-02-26 $50.58 $50.64 $50.21 $50.37 $48.14 7,769
2021-02-25 $52.90 $52.90 $51.20 $51.33 $49.06 6,423
2021-02-24 $52.03 $52.72 $52.03 $52.70 $50.37 10,362
2021-02-23 $50.99 $51.28 $50.70 $51.28 $49.02 1,589
2021-02-22 $50.70 $51.10 $50.70 $50.79 $48.55 3,986
2021-02-19 $49.50 $49.74 $49.45 $49.74 $47.54 677
2021-02-18 $48.50 $48.58 $48.42 $48.58 $46.43 827
2021-02-17 $48.99 $49.27 $48.99 $49.27 $47.10 934
2021-02-16 $49.34 $49.34 $49.31 $49.31 $47.13 275
2021-02-12 $48.45 $48.52 $48.24 $48.42 $46.27 6,084
2021-02-11 $48.17 $48.17 $47.98 $47.98 $45.86 403
2021-02-10 $47.72 $48.20 $47.72 $47.95 $45.83 1,332
2021-02-09 $47.84 $47.84 $47.82 $47.82 $45.70 206
2021-02-08 $47.26 $47.53 $47.26 $47.53 $45.43 1,017
2021-02-05 $46.78 $46.84 $46.52 $46.52 $44.46 645
2021-02-04 $46.28 $46.28 $46.26 $46.26 $44.21 293
2021-02-03 $45.25 $45.56 $45.25 $45.56 $43.54 249
2021-02-02 $44.57 $45.18 $44.56 $45.04 $43.04 2,382
2021-02-01 $44.06 $44.41 $44.06 $44.41 $42.45 1,310
2021-01-29 $43.66 $43.66 $43.50 $43.60 $41.67 1,557
2021-01-28 $44.38 $44.70 $44.38 $44.59 $42.62 1,371
2021-01-27 $44.41 $44.60 $43.89 $44.11 $42.16 1,324
2021-01-26 $46.09 $46.25 $45.21 $45.21 $43.21 932
2021-01-25 $45.62 $45.73 $45.35 $45.73 $43.71 7,790
2021-01-22 $45.64 $45.98 $45.39 $45.98 $43.95 1,903
2021-01-21 $46.91 $46.91 $45.90 $45.90 $43.87 2,787
2021-01-20 $46.84 $46.84 $46.63 $46.75 $44.68 1,577
2021-01-19 $46.68 $46.74 $46.67 $46.74 $44.68 2,568
2021-01-15 $46.52 $46.54 $46.04 $46.35 $44.30 1,935
2021-01-14 $47.00 $47.41 $47.00 $47.20 $45.11 11,500
2021-01-13 $47.20 $47.20 $46.56 $46.65 $44.59 4,652
2021-01-12 $46.54 $47.16 $46.54 $47.16 $45.07 6,521
2021-01-11 $45.35 $46.18 $45.35 $46.18 $44.14 6,487
2021-01-08 $46.15 $46.15 $45.21 $45.71 $43.69 963
2021-01-07 $45.86 $46.10 $45.86 $46.00 $43.97 475
2021-01-06 $45.60 $45.81 $45.40 $45.46 $43.45 1,468
2021-01-05 $42.69 $43.11 $42.51 $43.02 $41.12 5,081
2021-01-04 $42.27 $42.27 $42.11 $42.20 $40.34 182,431
2020-12-31 $42.57 $42.63 $42.57 $42.63 $40.75 1,184
2020-12-30 $42.51 $42.51 $42.35 $42.49 $40.61 4,213
2020-12-29 $42.15 $42.24 $42.01 $42.01 $40.15 2,479
2020-12-28 $42.75 $42.75 $42.44 $42.47 $40.59 1,389
2020-12-24 $42.40 $42.40 $42.40 $42.40 $40.53 39
2020-12-23 $42.40 $42.54 $42.35 $42.51 $40.63 1,297
2020-12-22 $41.91 $41.91 $41.63 $41.63 $39.79 4,636
2020-12-21 $41.98 $41.98 $41.98 $41.98 $40.12 58
2020-12-18 $41.69 $41.86 $41.69 $41.86 $40.01 680
2020-12-17 $42.10 $42.12 $42.03 $42.12 $40.25 3,354
2020-12-16 $42.07 $42.07 $41.91 $42.01 $40.15 1,492
2020-12-15 $41.49 $41.96 $41.49 $41.93 $40.07 1,489
2020-12-14 $41.20 $41.20 $41.20 $41.20 $39.38 115
2020-12-11 $41.84 $41.86 $41.84 $41.86 $39.72 398
2020-12-10 $42.08 $42.10 $41.87 $42.09 $39.94 1,549
2020-12-09 $41.91 $41.91 $41.91 $41.91 $39.76 10,141
2020-12-08 $41.14 $41.53 $41.14 $41.53 $39.40 9,364
2020-12-07 $41.44 $41.44 $41.24 $41.33 $39.21 3,972
2020-12-04 $41.56 $41.72 $41.50 $41.72 $39.59 2,023
2020-12-03 $40.47 $40.88 $40.47 $40.62 $38.54 2,129
2020-12-02 $40.19 $40.35 $40.19 $40.35 $38.29 309
2020-12-01 $40.00 $40.16 $39.92 $39.92 $37.88 7,451
2020-11-30 $40.66 $40.66 $39.23 $39.23 $37.23 7,540
2020-11-27 $40.95 $40.95 $40.50 $40.58 $38.50 21,115
2020-11-25 $41.23 $41.23 $40.70 $40.98 $38.88 3,751
2020-11-24 $40.54 $41.59 $40.54 $41.59 $39.46 29,824
2020-11-23 $38.95 $39.98 $38.95 $39.85 $37.82 6,580
2020-11-20 $38.63 $38.75 $38.59 $38.75 $36.77 7,414
2020-11-19 $38.96 $39.03 $38.64 $39.03 $37.03 32,151
2020-11-18 $39.86 $40.07 $39.13 $39.13 $37.13 48,750
2020-11-17 $39.38 $39.65 $38.96 $39.59 $37.56 19,394
2020-11-16 $39.37 $39.73 $39.27 $39.63 $37.60 179,558
2020-11-13 $38.00 $38.34 $38.00 $38.34 $36.38 303
2020-11-12 $37.71 $37.79 $37.09 $37.24 $35.33 3,857
2020-11-11 $38.25 $38.25 $37.96 $38.12 $36.17 3,962
2020-11-10 $38.77 $38.77 $38.77 $38.77 $36.78 94
2020-11-09 $37.46 $38.55 $37.46 $38.06 $36.11 7,344
2020-11-06 $35.17 $35.17 $35.02 $35.02 $33.23 1,047
2020-11-05 $35.36 $35.55 $35.36 $35.55 $33.73 267
2020-11-04 $34.35 $34.35 $34.32 $34.32 $32.57 566
2020-11-03 $35.47 $35.50 $35.27 $35.48 $33.67 2,147
2020-11-02 $34.68 $34.68 $34.68 $34.68 $32.91 2,092
2020-10-30 $33.45 $33.57 $33.36 $33.57 $31.86 2,092
2020-10-29 $33.17 $33.55 $32.97 $33.55 $31.83 1,585
2020-10-28 $33.10 $33.10 $32.89 $32.89 $31.21 2,251
2020-10-27 $33.80 $33.80 $33.80 $33.80 $32.07 78
2020-10-26 $34.56 $34.56 $34.56 $34.56 $32.79 138
2020-10-23 $35.63 $35.63 $35.27 $35.48 $33.67 3,233
2020-10-22 $34.72 $35.21 $34.72 $35.21 $33.40 5,087
2020-10-21 $34.73 $34.77 $34.40 $34.40 $32.64 753
2020-10-20 $34.55 $34.55 $34.55 $34.55 $32.78 269
2020-10-19 $34.23 $34.23 $34.23 $34.23 $32.47 269
2020-10-16 $34.68 $34.68 $34.68 $34.68 $32.90 16
2020-10-15 $34.04 $34.70 $34.04 $34.70 $32.92 427
2020-10-14 $34.35 $34.35 $34.35 $34.35 $32.59 140
2020-10-13 $34.82 $34.82 $34.32 $34.32 $32.56 238
2020-10-12 $34.83 $34.83 $34.83 $34.83 $33.05 62
2020-10-09 $34.64 $34.64 $34.49 $34.49 $32.72 290
2020-10-08 $34.35 $34.66 $34.35 $34.66 $32.89 1,086
2020-10-07 $34.11 $34.16 $33.90 $34.16 $32.41 5,943
2020-10-06 $34.25 $34.25 $33.46 $33.46 $31.75 240
2020-10-05 $33.56 $33.56 $33.56 $33.56 $31.84 17
2020-10-02 $32.56 $32.56 $32.56 $32.56 $30.90 45
2020-10-01 $31.82 $31.82 $31.82 $31.82 $30.19 45
2020-09-30 $32.21 $32.21 $31.99 $31.99 $30.36 2,394
2020-09-29 $31.77 $31.77 $31.71 $31.71 $30.08 209
2020-09-28 $32.10 $32.10 $32.10 $32.10 $30.46 0
2020-09-25 $30.93 $31.26 $30.93 $31.26 $29.66 288
2020-09-24 $31.44 $31.44 $31.05 $31.05 $29.46 1,071
2020-09-23 $31.06 $31.06 $31.06 $31.06 $29.47 4
2020-09-22 $32.58 $32.58 $31.99 $32.07 $30.13 346
2020-09-21 $32.85 $32.85 $32.40 $32.40 $30.43 765
2020-09-18 $33.71 $33.71 $33.71 $33.71 $31.67 96
2020-09-17 $34.01 $34.01 $33.93 $33.93 $31.88 165
2020-09-16 $34.11 $34.11 $33.71 $33.71 $31.67 2,286
2020-09-15 $33.59 $33.75 $33.36 $33.36 $31.34 619
2020-09-14 $33.40 $33.72 $33.40 $33.72 $31.67 741
2020-09-11 $32.93 $33.09 $32.93 $33.09 $31.09 319
2020-09-10 $33.34 $33.34 $32.85 $32.85 $30.86 921
2020-09-09 $33.21 $33.45 $33.21 $33.45 $31.42 10,120
2020-09-08 $33.87 $33.87 $33.22 $33.26 $31.24 4,461
2020-09-04 $34.33 $34.37 $33.78 $34.37 $32.29 424
2020-09-03 $34.22 $34.54 $33.93 $33.93 $31.88 666
2020-09-02 $34.31 $34.31 $34.31 $34.31 $32.23 381
2020-09-01 $33.85 $33.85 $33.84 $33.84 $31.79 250
2020-08-31 $33.87 $33.90 $33.74 $33.74 $31.70 27,521
2020-08-28 $34.09 $34.35 $34.09 $34.35 $32.27 314
2020-08-27 $34.15 $34.21 $34.13 $34.21 $32.14 1,380
2020-08-26 $33.96 $33.96 $33.80 $33.80 $31.76 333
2020-08-25 $34.17 $34.17 $34.17 $34.17 $32.10 48
2020-08-24 $33.56 $34.24 $33.56 $34.24 $32.17 1,970
2020-08-21 $33.40 $33.40 $33.14 $33.19 $31.18 700
2020-08-20 $33.48 $33.48 $33.48 $33.48 $31.45 367
2020-08-19 $34.13 $34.13 $33.97 $33.97 $31.92 260
2020-08-18 $34.46 $34.46 $34.08 $34.08 $32.02 1,111
2020-08-17 $34.48 $34.48 $34.46 $34.46 $32.38 236
2020-08-14 $34.61 $35.01 $34.61 $34.84 $32.73 6,423
2020-08-13 $35.01 $35.01 $34.64 $34.64 $32.54 235
2020-08-12 $35.43 $35.44 $34.93 $35.07 $32.95 2,102
2020-08-11 $35.64 $35.75 $35.07 $35.07 $32.95 11,523
2020-08-10 $34.74 $34.75 $34.72 $34.75 $32.64 1,401
2020-08-07 $33.45 $34.02 $33.20 $34.02 $31.96 1,483
2020-08-06 $33.40 $33.40 $33.37 $33.37 $31.35 2,024
2020-08-05 $33.41 $33.57 $33.41 $33.57 $31.53 1,451
2020-08-04 $32.93 $32.93 $32.90 $32.90 $30.90 2,010
2020-08-03 $32.78 $32.80 $32.75 $32.75 $30.77 1,750
2020-07-31 $32.65 $32.65 $32.23 $32.50 $30.53 1,563
2020-07-30 $32.65 $32.86 $32.65 $32.82 $30.84 3,040
2020-07-29 $33.08 $33.66 $33.08 $33.66 $31.62 1,326
2020-07-28 $33.19 $33.19 $32.97 $32.97 $30.97 638
2020-07-27 $33.46 $33.46 $33.27 $33.36 $31.34 438
2020-07-24 $33.67 $33.67 $33.46 $33.46 $31.44 1,683
2020-07-23 $33.64 $33.64 $33.64 $33.64 $31.61 15
2020-07-22 $33.21 $33.52 $33.21 $33.52 $31.49 300
2020-07-21 $33.19 $33.50 $33.19 $33.50 $31.47 1,680
2020-07-20 $32.70 $32.70 $32.54 $32.54 $30.57 1,007
2020-07-17 $32.97 $32.97 $32.97 $32.97 $30.97 100
2020-07-16 $33.43 $33.43 $33.43 $33.43 $31.40 100
2020-07-15 $33.38 $33.38 $33.38 $33.38 $31.36 100
2020-07-14 $31.80 $32.27 $31.80 $32.27 $30.32 3,315
2020-07-13 $32.15 $32.15 $32.04 $32.04 $30.10 1,208
2020-07-10 $31.79 $31.79 $31.79 $31.79 $29.86 6
2020-07-09 $31.33 $31.41 $30.74 $30.74 $28.88 2,278
2020-07-08 $31.81 $31.94 $31.81 $31.82 $29.89 954
2020-07-07 $32.64 $32.64 $31.74 $31.74 $29.82 4,230
2020-07-06 $32.76 $32.76 $32.76 $32.76 $30.78 100
2020-07-02 $32.70 $32.70 $32.43 $32.43 $30.47 1,534
2020-07-01 $33.10 $33.10 $32.43 $32.43 $30.46 132
2020-06-30 $32.83 $33.27 $32.83 $33.27 $31.26 330
2020-06-29 $32.55 $32.69 $32.55 $32.69 $30.71 211
2020-06-26 $32.61 $32.61 $31.85 $31.85 $29.92 4,405
2020-06-25 $32.40 $33.22 $32.40 $33.22 $31.20 368
2020-06-24 $32.99 $32.99 $32.64 $32.64 $30.67 457
2020-06-23 $34.42 $34.42 $34.09 $34.09 $32.02 140
2020-06-22 $34.12 $34.12 $34.12 $34.12 $32.05 44
2020-06-19 $34.30 $34.30 $34.30 $34.30 $32.23 552
2020-06-18 $35.02 $35.02 $34.69 $34.69 $32.59 100
2020-06-17 $34.67 $34.67 $34.67 $34.67 $32.57 27
2020-06-16 $36.13 $36.13 $35.44 $35.44 $33.29 1,083
2020-06-15 $33.20 $34.90 $33.19 $34.69 $32.59 2,968
2020-06-12 $34.37 $34.58 $34.37 $34.58 $32.25 192
2020-06-11 $34.69 $35.09 $33.42 $33.42 $31.16 1,762
2020-06-10 $36.75 $36.75 $36.60 $36.60 $34.13 230
2020-06-09 $39.13 $39.13 $38.17 $38.40 $35.81 2,147
2020-06-08 $39.18 $39.82 $39.00 $39.82 $37.13 2,357
2020-06-05 $38.89 $38.89 $38.28 $38.28 $35.70 932
2020-06-04 $35.37 $36.49 $35.37 $36.49 $34.02 632
2020-06-03 $35.10 $35.68 $35.10 $35.53 $33.13 3,657
2020-06-02 $33.76 $33.76 $33.76 $33.76 $31.48 53
2020-06-01 $33.78 $33.78 $33.76 $33.76 $31.48 255
2020-05-29 $33.15 $33.15 $33.15 $33.15 $30.92 12
2020-05-28 $35.31 $35.31 $33.83 $33.83 $31.55 1,600
2020-05-27 $34.22 $34.84 $34.22 $34.84 $32.49 574
2020-05-26 $32.59 $33.62 $32.59 $33.26 $31.02 1,985
2020-05-22 $31.31 $31.47 $31.31 $31.47 $29.35 314
2020-05-21 $31.95 $31.95 $31.69 $31.84 $29.69 2,248
2020-05-20 $31.67 $31.69 $31.67 $31.69 $29.55 250
2020-05-19 $31.00 $31.45 $30.84 $30.84 $28.76 1,432
2020-05-18 $31.05 $31.69 $31.05 $31.58 $29.45 884
2020-05-15 $29.37 $29.37 $29.37 $29.37 $27.39 6
2020-05-14 $29.51 $29.51 $29.51 $29.51 $27.51 300
2020-05-13 $29.54 $29.54 $28.90 $28.90 $26.95 1,097
2020-05-12 $31.04 $31.04 $30.34 $30.35 $28.30 1,196
2020-05-11 $31.33 $31.60 $31.27 $31.51 $29.39 603
2020-05-08 $31.15 $31.15 $31.15 $31.15 $29.05 168
2020-05-07 $31.70 $31.70 $31.15 $31.15 $29.05 636
2020-05-06 $31.47 $31.47 $30.58 $30.58 $28.52 371
2020-05-05 $32.67 $32.67 $31.42 $31.48 $29.35 10,681
2020-05-04 $31.51 $31.87 $31.51 $31.87 $29.72 1,137
2020-05-01 $32.42 $32.42 $31.63 $31.75 $29.61 3,031
2020-04-30 $33.69 $33.71 $33.30 $33.41 $31.15 2,255
2020-04-29 $34.55 $34.84 $34.55 $34.65 $32.31 2,870
2020-04-28 $33.10 $33.29 $33.04 $33.05 $30.82 3,144
2020-04-27 $31.31 $32.43 $31.31 $32.30 $30.12 10,161
2020-04-24 $30.75 $31.15 $30.53 $30.97 $28.88 12,549
2020-04-23 $31.06 $31.06 $30.65 $30.66 $28.59 1,676
2020-04-22 $30.31 $30.34 $30.31 $30.34 $28.30 698
2020-04-21 $31.09 $31.09 $31.09 $31.09 $28.99 56
2020-04-20 $31.03 $31.59 $31.03 $31.09 $28.99 731
2020-04-17 $31.03 $31.70 $31.03 $31.70 $29.56 268
2020-04-16 $30.49 $30.49 $30.49 $30.49 $28.43 526
2020-04-15 $32.25 $32.25 $32.25 $32.25 $30.08 0
2020-04-14 $32.28 $32.28 $32.08 $32.25 $30.08 2,954
2020-04-13 $32.55 $32.55 $32.28 $32.28 $30.10 262
2020-04-09 $33.44 $33.50 $33.00 $33.50 $31.24 1,759
2020-04-08 $31.14 $31.99 $31.04 $31.99 $29.83 5,063
2020-04-07 $30.82 $31.48 $30.61 $30.61 $28.55 700
2020-04-06 $28.94 $29.79 $28.93 $29.79 $27.78 1,331
2020-04-03 $28.52 $28.52 $28.52 $28.52 $26.59 0
2020-04-02 $28.52 $28.52 $28.52 $28.52 $26.59 134
2020-04-01 $28.16 $28.16 $28.16 $28.16 $26.26 170
2020-03-31 $30.53 $30.53 $30.09 $30.22 $28.18 939
2020-03-30 $30.34 $30.80 $30.34 $30.74 $28.66 8,667
2020-03-27 $30.99 $30.99 $30.36 $30.36 $28.31 599
2020-03-26 $29.97 $31.69 $29.96 $31.69 $29.55 4,847
2020-03-25 $27.91 $30.32 $27.91 $29.46 $27.47 1,507
2020-03-24 $27.36 $28.57 $27.36 $28.57 $26.32 3,161
2020-03-23 $26.30 $26.30 $25.83 $25.83 $23.80 250
2020-03-20 $29.40 $29.49 $27.56 $27.56 $25.39 2,027
2020-03-19 $28.03 $28.80 $28.03 $28.80 $26.54 1,189
2020-03-18 $29.33 $29.33 $26.31 $27.15 $25.02 1,917
2020-03-17 $29.53 $30.52 $29.53 $30.52 $28.12 494
2020-03-16 $31.16 $31.16 $29.77 $29.77 $27.43 868
2020-03-13 $33.89 $33.89 $33.89 $33.89 $31.22 3
2020-03-12 $32.85 $32.85 $31.53 $31.53 $29.05 375
2020-03-11 $37.03 $37.03 $35.64 $35.64 $32.84 3,570
2020-03-10 $37.49 $37.98 $37.49 $37.98 $34.99 327
2020-03-09 $39.69 $39.69 $36.50 $36.50 $33.63 356
2020-03-06 $41.07 $41.07 $41.07 $41.07 $37.84 60
2020-03-05 $42.93 $42.93 $41.82 $41.99 $38.69 555
2020-03-04 $43.21 $44.09 $43.12 $44.09 $40.62 9,776
2020-03-03 $44.13 $44.21 $43.20 $43.20 $39.80 600
2020-03-02 $43.24 $44.49 $43.24 $44.49 $40.99 585
2020-02-28 $42.34 $43.22 $42.34 $42.75 $39.39 19,099
2020-02-27 $44.25 $44.43 $43.71 $43.71 $40.27 640
2020-02-26 $45.66 $45.66 $45.66 $45.66 $42.07 24
2020-02-25 $48.01 $48.01 $46.72 $46.72 $43.05 3,803
2020-02-24 $48.49 $48.49 $48.40 $48.40 $44.59 572
2020-02-21 $49.87 $49.87 $49.87 $49.87 $45.95 156
2020-02-20 $50.28 $50.28 $50.28 $50.28 $46.33 0
2020-02-19 $49.83 $50.00 $49.83 $50.00 $46.07 200
2020-02-18 $49.78 $49.78 $49.78 $49.78 $45.86 0
2020-02-14 $49.71 $49.71 $49.71 $49.71 $45.80 0
2020-02-13 $49.93 $49.93 $49.93 $49.93 $46.00 0
2020-02-12 $49.95 $49.95 $49.95 $49.95 $46.02 14
2020-02-11 $49.98 $49.98 $49.82 $49.82 $45.91 339
2020-02-10 $49.32 $49.44 $49.32 $49.44 $45.55 200
2020-02-07 $49.36 $49.36 $49.10 $49.10 $45.23 200
2020-02-06 $49.65 $49.65 $49.65 $49.65 $45.74 4
2020-02-05 $50.04 $50.04 $50.04 $50.04 $46.10 0
2020-02-04 $48.98 $48.98 $48.98 $48.98 $45.13 0
2020-02-03 $48.51 $48.51 $48.51 $48.51 $44.69 0
2020-01-31 $48.19 $48.19 $48.19 $48.19 $44.40 0
2020-01-30 $49.16 $49.16 $49.16 $49.16 $45.29 21
2020-01-29 $49.53 $49.53 $48.86 $48.86 $45.02 351
2020-01-28 $49.34 $49.34 $49.34 $49.34 $45.46 0
2020-01-27 $48.84 $48.88 $48.82 $48.82 $44.98 200
2020-01-24 $49.62 $49.62 $49.62 $49.62 $45.72 2
2020-01-23 $50.33 $50.33 $50.33 $50.33 $46.37 25
2020-01-22 $50.43 $50.43 $50.43 $50.43 $46.47 0
2020-01-21 $50.38 $50.38 $50.38 $50.38 $46.42 32
2020-01-17 $50.96 $50.96 $50.96 $50.96 $46.96 0
2020-01-16 $50.84 $50.84 $50.84 $50.84 $46.84 51
2020-01-15 $50.33 $50.33 $50.33 $50.33 $46.37 90
2020-01-14 $50.67 $50.67 $50.67 $50.67 $46.68 0
2020-01-13 $50.54 $50.54 $50.54 $50.54 $46.56 400
2020-01-10 $50.36 $50.36 $50.36 $50.36 $46.40 18
2020-01-09 $50.69 $50.69 $50.69 $50.69 $46.71 0
2020-01-08 $50.38 $50.54 $50.38 $50.54 $46.57 602
2020-01-07 $50.45 $50.45 $50.41 $50.41 $46.44 100
2020-01-06 $50.52 $50.52 $50.52 $50.52 $46.55 0
2020-01-03 $50.65 $50.65 $50.65 $50.65 $46.67 0
2020-01-02 $51.30 $51.30 $50.81 $50.99 $46.98 600
2019-12-31 $50.97 $50.97 $50.97 $50.97 $46.96 213
2019-12-30 $51.03 $51.03 $50.75 $50.75 $46.76 766
2019-12-27 $50.80 $50.80 $50.80 $50.80 $46.81 25
2019-12-26 $50.84 $50.84 $50.84 $50.84 $46.84 0
2019-12-24 $50.82 $50.82 $50.79 $50.79 $46.80 110
2019-12-23 $50.82 $50.82 $50.77 $50.77 $46.78 124
2019-12-20 $51.11 $51.11 $51.03 $51.03 $47.02 100
2019-12-19 $50.94 $50.94 $50.94 $50.94 $46.94 1
2019-12-18 $51.03 $51.03 $51.03 $51.03 $47.02 302
2019-12-17 $51.12 $51.12 $51.12 $51.12 $47.10 30
2019-12-16 $50.88 $50.88 $50.88 $50.88 $46.88 56
2019-12-13 $50.93 $50.93 $50.93 $50.93 $46.54 0
2019-12-12 $51.30 $51.36 $51.08 $51.27 $46.85 5,741
2019-12-11 $50.61 $50.61 $50.61 $50.61 $46.25 0
2019-12-10 $50.84 $50.84 $50.65 $50.65 $46.28 600
2019-12-09 $50.83 $50.83 $50.83 $50.83 $46.45 400
2019-12-06 $50.71 $50.71 $50.71 $50.71 $46.34 0
2019-12-05 $50.21 $50.22 $50.21 $50.22 $45.89 600
2019-12-04 $50.12 $50.12 $50.12 $50.12 $45.80 100
2019-12-03 $49.79 $49.79 $49.79 $49.79 $45.50 0
2019-12-02 $50.42 $50.42 $50.42 $50.42 $46.07 0
2019-11-29 $51.02 $51.02 $50.74 $50.74 $46.37 400
2019-11-27 $50.98 $51.02 $50.91 $51.02 $46.62 1,800
2019-11-26 $50.73 $50.82 $50.73 $50.82 $46.44 100
2019-11-25 $50.40 $50.76 $50.40 $50.76 $46.39 402
2019-11-22 $50.25 $50.25 $50.25 $50.25 $45.92 0
2019-11-21 $49.88 $50.00 $49.87 $49.87 $45.58 900
2019-11-20 $49.92 $49.92 $49.92 $49.92 $45.62 0
2019-11-19 $50.26 $50.42 $50.25 $50.30 $45.97 5,600
2019-11-18 $50.36 $50.36 $50.36 $50.36 $46.02 0
2019-11-15 $50.47 $50.47 $50.47 $50.47 $46.12 0
2019-11-14 $50.40 $50.40 $50.34 $50.34 $46.00 100
2019-11-13 $50.25 $50.25 $50.25 $50.25 $45.92 0
2019-11-12 $50.54 $50.54 $50.54 $50.54 $46.19 0
2019-11-11 $50.62 $50.62 $50.62 $50.62 $46.26 0
2019-11-08 $50.68 $50.68 $50.68 $50.68 $46.32 0
2019-11-07 $50.45 $50.45 $50.45 $50.45 $46.10 30
2019-11-06 $50.25 $50.30 $50.25 $50.30 $45.96 198
2019-11-05 $50.39 $50.39 $50.39 $50.39 $46.05 218
2019-11-04 $49.97 $49.97 $49.97 $49.97 $45.67 50
2019-11-01 $49.37 $49.37 $49.37 $49.37 $45.12 6
2019-10-31 $48.84 $48.84 $48.84 $48.84 $44.63 0
2019-10-30 $49.03 $49.03 $49.03 $49.03 $44.81 0
2019-10-29 $49.32 $49.32 $49.32 $49.32 $45.07 0
2019-10-28 $49.12 $49.12 $49.12 $49.12 $44.89 0
2019-10-25 $49.09 $49.09 $49.09 $49.09 $44.86 0
2019-10-24 $48.76 $48.79 $48.76 $48.79 $44.58 200
2019-10-23 $49.07 $49.07 $49.07 $49.07 $44.84 0
2019-10-22 $48.63 $48.87 $48.63 $48.82 $44.61 300
2019-10-21 $48.68 $48.68 $48.68 $48.68 $44.48 0
2019-10-18 $48.15 $48.15 $48.15 $48.15 $44.00 0
2019-10-17 $47.88 $47.97 $47.88 $47.97 $43.84 111
2019-10-16 $47.96 $47.96 $47.91 $47.91 $43.78 100
2019-10-15 $47.98 $47.98 $47.96 $47.96 $43.83 109
2019-10-14 $47.34 $47.55 $47.34 $47.53 $43.44 200
2019-10-11 $47.66 $47.82 $47.61 $47.61 $43.51 300
2019-10-10 $46.81 $46.81 $46.81 $46.81 $42.78 187
2019-10-09 $46.51 $46.51 $46.51 $46.51 $42.51 30,050
2019-10-08 $46.27 $46.27 $46.27 $46.27 $42.29 50
2019-10-07 $47.25 $47.25 $47.25 $47.25 $43.18 6
2019-10-04 $47.11 $47.50 $47.11 $47.50 $43.41 300
2019-10-03 $47.10 $47.10 $47.10 $47.10 $43.04 50
2019-10-02 $47.04 $47.04 $47.04 $47.04 $42.99 0
2019-10-01 $48.00 $48.00 $48.00 $48.00 $43.86 40
2019-09-30 $49.02 $49.02 $49.02 $49.02 $44.79 0
2019-09-27 $48.90 $48.90 $48.90 $48.90 $44.68 0
2019-09-26 $48.88 $48.88 $48.88 $48.88 $44.67 52
2019-09-25 $48.98 $48.98 $48.98 $48.98 $44.76 18
2019-09-24 $48.54 $48.54 $48.54 $48.54 $44.35 10
2019-09-23 $49.47 $49.47 $49.47 $49.47 $44.90 0
2019-09-20 $49.35 $49.35 $49.35 $49.35 $44.79 2
2019-09-19 $49.42 $49.42 $49.42 $49.42 $44.85 0
2019-09-18 $49.67 $49.67 $49.67 $49.67 $45.07 0
2019-09-17 $49.72 $49.72 $49.72 $49.72 $45.12 0
2019-09-16 $49.97 $49.97 $49.97 $49.97 $45.35 0
2019-09-13 $49.85 $49.85 $49.85 $49.85 $45.24 0
2019-09-12 $49.71 $49.82 $49.65 $49.75 $45.15 1,400
2019-09-11 $49.72 $49.72 $49.72 $49.72 $45.12 0
2019-09-10 $49.17 $49.17 $49.17 $49.17 $44.62 1
2019-09-09 $48.68 $48.68 $48.68 $48.68 $44.18 0
2019-09-06 $47.57 $47.57 $47.57 $47.57 $43.17 0
2019-09-05 $47.62 $47.62 $47.62 $47.62 $43.22 0
2019-09-04 $46.68 $46.68 $46.68 $46.68 $42.37 0
2019-09-03 $46.03 $46.03 $46.03 $46.03 $41.77 0
2019-08-30 $46.40 $46.40 $46.40 $46.40 $42.11 0
2019-08-29 $46.25 $46.25 $46.25 $46.25 $41.97 0
2019-08-28 $45.48 $45.48 $45.48 $45.48 $41.28 0
2019-08-27 $45.07 $45.07 $45.07 $45.07 $40.91 22
2019-08-26 $45.43 $45.43 $45.43 $45.43 $41.23 0
2019-08-23 $45.05 $45.05 $45.05 $45.05 $40.89 60
2019-08-22 $46.57 $46.57 $46.44 $46.51 $42.21 1,039
2019-08-21 $46.39 $46.41 $46.39 $46.41 $42.12 401
2019-08-20 $46.21 $46.21 $46.21 $46.21 $41.94 0
2019-08-19 $46.81 $46.81 $46.81 $46.81 $42.48 0
2019-08-16 $46.25 $46.25 $46.25 $46.25 $41.98 30
2019-08-15 $45.36 $45.36 $45.36 $45.36 $41.17 200
2019-08-14 $45.64 $45.64 $45.64 $45.64 $41.42 9
2019-08-13 $46.98 $47.31 $46.98 $47.31 $42.93 10
2019-08-12 $46.98 $46.98 $46.98 $46.98 $42.64 2
2019-08-09 $47.94 $47.94 $47.94 $47.94 $43.51 0
2019-08-08 $48.44 $48.44 $48.44 $48.44 $43.96 200
2019-08-07 $47.67 $47.67 $47.67 $47.67 $43.26 200
2019-08-06 $47.87 $47.88 $47.87 $47.88 $43.45 100
2019-08-05 $47.46 $47.46 $47.46 $47.46 $43.07 10
2019-08-02 $48.67 $48.67 $48.67 $48.67 $44.17 82
2019-08-01 $48.91 $48.91 $48.91 $48.91 $44.39 1
2019-07-31 $50.32 $50.32 $50.32 $50.32 $45.67 1
2019-07-30 $50.28 $50.28 $50.28 $50.28 $45.63 0
2019-07-29 $49.99 $49.99 $49.99 $49.99 $45.37 0
2019-07-26 $50.17 $50.17 $50.17 $50.17 $45.53 0
2019-07-25 $49.87 $49.87 $49.87 $49.87 $45.26 28
2019-07-24 $50.57 $50.57 $50.57 $50.57 $45.90 3
2019-07-23 $50.01 $50.01 $50.01 $50.01 $45.39 12
2019-07-22 $49.44 $49.44 $49.44 $49.44 $44.87 0
2019-07-19 $49.57 $49.57 $49.57 $49.57 $44.99 300
2019-07-18 $49.42 $49.42 $49.42 $49.42 $44.85 5
2019-07-17 $49.23 $49.23 $49.23 $49.23 $44.68 300
2019-07-16 $49.83 $49.83 $49.83 $49.83 $45.22 400
2019-07-15 $49.77 $49.77 $49.77 $49.77 $45.16 6
2019-07-12 $50.08 $50.08 $50.08 $50.08 $45.45 200
2019-07-11 $49.59 $49.59 $49.59 $49.59 $45.00 1
2019-07-10 $49.82 $49.82 $49.68 $49.68 $45.08 1,075
2019-07-09 $49.79 $49.79 $49.79 $49.79 $45.18 0
2019-07-08 $49.84 $49.84 $49.84 $49.84 $45.23 0
2019-07-05 $49.99 $49.99 $49.99 $49.99 $45.37 0
2019-07-03 $49.69 $49.70 $49.69 $49.70 $45.11 1,000
2019-07-02 $49.27 $49.27 $49.27 $49.27 $44.71 0
2019-07-01 $49.69 $49.69 $49.69 $49.69 $45.09 9
2019-06-28 $49.21 $49.43 $49.20 $49.43 $44.86 1,911
2019-06-27 $48.76 $48.76 $48.76 $48.76 $44.25 0
2019-06-26 $48.38 $48.38 $48.38 $48.38 $43.91 0
2019-06-25 $48.27 $48.27 $48.27 $48.27 $43.81 0
2019-06-24 $48.55 $48.55 $48.55 $48.55 $44.06 37
2019-06-21 $49.03 $49.03 $49.03 $49.03 $44.50 0
2019-06-20 $48.82 $49.21 $48.82 $49.21 $44.66 150
2019-06-19 $48.70 $48.70 $48.70 $48.70 $44.19 0
2019-06-18 $48.23 $48.88 $48.23 $48.64 $44.14 10,100
2019-06-17 $48.40 $48.50 $48.16 $48.16 $43.71 38,831
2019-06-14 $48.77 $48.77 $48.77 $48.77 $43.98 350
2019-06-13 $48.71 $48.88 $48.71 $48.88 $44.07 416
2019-06-12 $48.45 $48.45 $48.45 $48.45 $43.68 174
2019-06-11 $48.66 $48.66 $48.66 $48.66 $43.88 109
2019-06-10 $48.54 $48.54 $48.54 $48.54 $43.77 0
2019-06-07 $48.32 $48.32 $48.32 $48.32 $43.57 0
2019-06-06 $48.35 $48.35 $48.35 $48.35 $43.60 0
2019-06-05 $48.15 $48.34 $48.15 $48.34 $43.59 2,624
2019-06-04 $47.86 $48.20 $47.86 $48.20 $43.47 999
2019-06-03 $47.10 $47.10 $47.10 $47.10 $42.47 0
2019-05-31 $46.59 $46.59 $46.59 $46.59 $42.01 1
2019-05-30 $47.22 $47.22 $47.22 $47.22 $42.57 0
2019-05-29 $47.50 $47.55 $47.50 $47.55 $42.87 140
2019-05-28 $48.13 $48.13 $47.74 $47.74 $43.05 2,113
2019-05-24 $48.23 $48.23 $48.23 $48.23 $43.49 300
2019-05-23 $48.26 $48.26 $47.99 $47.99 $43.28 950
2019-05-22 $49.04 $49.04 $48.90 $48.90 $44.09 300
2019-05-21 $49.50 $49.50 $49.50 $49.50 $44.63 0
2019-05-20 $49.24 $49.24 $49.13 $49.13 $44.30 1,800
2019-05-17 $49.55 $49.55 $49.18 $49.18 $44.34 1,769
2019-05-16 $49.84 $49.84 $49.65 $49.65 $44.77 20,821
2019-05-15 $49.36 $49.42 $49.30 $49.42 $44.56 2,312
2019-05-14 $49.19 $49.52 $49.19 $49.52 $44.65 350
2019-05-13 $48.85 $48.88 $48.84 $48.88 $44.08 600
2019-05-10 $50.28 $50.28 $50.28 $50.28 $45.34 395
2019-05-09 $50.03 $50.03 $50.03 $50.03 $45.11 60
2019-05-08 $50.23 $50.23 $49.94 $49.94 $45.03 1,000
2019-05-07 $50.23 $50.23 $50.00 $50.09 $45.17 361
2019-05-06 $50.80 $50.80 $50.80 $50.80 $45.81 16
2019-05-03 $50.59 $51.03 $50.59 $51.03 $46.02 298
2019-05-02 $50.44 $50.44 $50.44 $50.44 $45.48 1
2019-05-01 $50.57 $50.57 $50.57 $50.57 $45.60 35
2019-04-30 $51.28 $51.28 $51.28 $51.28 $46.24 0
2019-04-29 $51.24 $51.24 $51.24 $51.24 $46.20 21
2019-04-26 $50.88 $51.11 $50.88 $51.11 $46.09 805
2019-04-25 $50.99 $50.99 $50.97 $50.97 $45.96 276
2019-04-24 $51.46 $51.70 $51.46 $51.56 $46.49 200
2019-04-23 $51.58 $51.58 $51.58 $51.58 $46.51 8
2019-04-22 $51.04 $51.07 $50.93 $50.97 $45.96 15,200
2019-04-18 $51.05 $51.05 $51.05 $51.05 $46.03 19
2019-04-17 $51.39 $51.39 $51.04 $51.04 $46.02 1,000
2019-04-16 $50.98 $50.98 $50.96 $50.96 $45.95 110
2019-04-15 $50.72 $50.72 $50.62 $50.62 $45.64 13,000
2019-04-12 $50.84 $51.15 $50.84 $51.15 $46.12 672
2019-04-11 $50.37 $50.37 $50.37 $50.37 $45.42 2
2019-04-10 $49.77 $50.20 $49.76 $50.20 $45.26 32,708
2019-04-09 $50.60 $50.60 $49.63 $49.63 $44.75 6,666
2019-04-08 $50.35 $50.35 $50.30 $50.30 $45.36 151
2019-04-05 $50.26 $50.31 $50.21 $50.31 $45.36 1,433
2019-04-04 $49.86 $50.03 $49.83 $49.99 $45.08 3,155
2019-04-03 $49.86 $49.90 $49.69 $49.69 $44.81 19,795
2019-04-02 $49.51 $49.51 $49.51 $49.51 $44.65 8
2019-04-01 $49.57 $49.57 $49.57 $49.57 $44.70 10
2019-03-29 $48.60 $48.60 $48.60 $48.60 $43.83 165
2019-03-28 $48.50 $48.50 $48.50 $48.50 $43.73 10
2019-03-27 $48.28 $48.30 $48.28 $48.30 $43.55 400
2019-03-26 $48.41 $48.41 $48.41 $48.41 $43.65 0
2019-03-25 $47.60 $47.64 $47.54 $47.64 $42.96 341
2019-03-22 $48.84 $48.84 $47.67 $47.67 $42.98 1,752
2019-03-21 $48.67 $49.03 $48.67 $49.03 $44.21 454

iShares Focused Value Factor ETF (FOVL) News Headlines

Recent iShares Focused Value Factor ETF (FOVL) News
Similar Companies to iShares Focused Value Factor ETF (FOVL) 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.