iShares U.S. Regional Banks ETF (IAT) Exchange: NYSE ARCA

Data as of April 26, 2024

$39.64 ($-0.67) -1.66%

iShares U.S. Regional Banks ETF - Daily Information
Click for more stock information on iShares U.S. Regional Banks ETF.
Daily Information Data
Date April 26, 2024
Open $40.07
Previous Close $39.64
High $40.10
Low $39.39
Adjusted Open $40.07
Previous Adjusted Close $39.64
Adjusted High $40.10
Adjusted Low $39.39

About iShares U.S. Regional Banks ETF (IAT)

The Fund seeks to track the investment results of the Dow Jones U.S. Select Regional Banks Index (the “Underlying Index”), which measures the performance of the regional bank sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index is a subset of the Dow Jones U.S. Bank Index (the “Parent Index”). Small and mid-size banks are selected for inclusion in the Underlying Index based on their relative three-year average total assets as a percentage of the three-year average total assets held by all banks in the Parent Index, as determined by SPDJI. As of March 31, 2020, each bank in the Underlying Index had three-year average total assets that represented less than 5% of the three-year average total assets held by all banks in the Parent Index. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the banking industry or sector. 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 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder 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 SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares U.S. Regional Banks ETF (IAT)

Date Open High Low Close Adj.Close Volume
2024-04-16 $40.07 $40.10 $39.39 $39.64 $39.64 254,270
2024-04-15 $40.80 $41.41 $40.06 $40.31 $40.31 476,377
2024-04-12 $40.31 $40.69 $40.24 $40.44 $40.44 133,771
2024-04-11 $41.13 $41.22 $40.22 $40.93 $40.93 181,343
2024-04-10 $41.89 $41.89 $40.74 $40.99 $40.99 501,983
2024-04-09 $42.73 $42.92 $42.32 $42.71 $42.71 112,142
2024-04-08 $42.05 $42.78 $41.90 $42.61 $42.61 241,790
2024-04-05 $41.48 $41.94 $41.40 $41.77 $41.77 192,919
2024-04-04 $42.31 $42.62 $41.53 $41.64 $41.64 201,416
2024-04-03 $41.87 $42.33 $41.75 $41.87 $41.87 188,829
2024-04-02 $42.28 $42.36 $41.92 $41.96 $41.96 170,680
2024-04-01 $43.36 $43.36 $42.64 $42.67 $42.67 112,093
2024-03-28 $42.98 $43.45 $42.95 $43.38 $43.38 162,436
2024-03-27 $41.98 $42.98 $41.97 $42.98 $42.98 162,053
2024-03-26 $42.04 $42.04 $41.67 $41.67 $41.67 90,163
2024-03-25 $41.84 $42.29 $41.71 $41.79 $41.79 132,244
2024-03-22 $42.53 $42.88 $41.75 $41.75 $41.75 133,015
2024-03-21 $41.90 $42.63 $41.90 $42.53 $42.53 236,298
2024-03-20 $40.60 $42.11 $40.60 $41.95 $41.65 216,374
2024-03-19 $40.51 $40.93 $40.51 $40.74 $40.45 133,184
2024-03-18 $40.73 $40.79 $40.25 $40.65 $40.36 152,627
2024-03-15 $40.30 $41.01 $40.30 $40.57 $40.28 216,547
2024-03-14 $41.39 $41.60 $40.26 $40.53 $40.24 203,443
2024-03-13 $41.49 $42.11 $41.43 $41.61 $41.31 118,512
2024-03-12 $41.67 $41.90 $41.37 $41.55 $41.26 185,131
2024-03-11 $41.64 $41.96 $41.44 $41.79 $41.49 156,965
2024-03-08 $42.22 $42.37 $41.78 $41.82 $41.82 263,253
2024-03-07 $42.04 $42.42 $41.62 $41.79 $41.79 173,334
2024-03-06 $41.61 $42.13 $40.84 $41.71 $41.71 586,050
2024-03-05 $40.73 $42.37 $40.73 $42.06 $42.06 272,001
2024-03-04 $40.54 $41.45 $40.54 $40.91 $40.91 401,066
2024-03-01 $40.08 $40.27 $39.39 $40.19 $40.19 283,055
2024-02-29 $40.39 $40.77 $40.04 $40.39 $40.39 180,654
2024-02-28 $39.98 $40.31 $39.84 $39.84 $39.84 165,600
2024-02-27 $39.74 $40.33 $39.74 $40.22 $40.22 128,543
2024-02-26 $39.88 $40.25 $39.41 $39.61 $39.61 198,566
2024-02-23 $40.08 $40.35 $39.75 $40.01 $40.01 177,164
2024-02-22 $40.15 $40.59 $39.84 $40.07 $40.07 239,596
2024-02-21 $39.89 $40.08 $39.37 $40.00 $40.00 244,118
2024-02-20 $39.96 $40.41 $39.90 $40.12 $40.12 213,223
2024-02-16 $40.31 $40.75 $40.06 $40.43 $40.43 477,321
2024-02-15 $40.01 $40.89 $40.01 $40.69 $40.69 338,230
2024-02-14 $39.50 $39.82 $39.20 $39.79 $39.79 403,347
2024-02-13 $39.35 $39.52 $38.48 $39.12 $39.12 490,165
2024-02-12 $39.70 $40.80 $39.70 $40.39 $40.39 356,977
2024-02-09 $39.41 $39.89 $39.00 $39.73 $39.73 789,773
2024-02-08 $39.08 $39.52 $38.85 $39.41 $39.41 469,373
2024-02-07 $39.50 $39.68 $38.40 $39.29 $39.29 440,751
2024-02-06 $39.59 $39.97 $39.20 $39.45 $39.45 329,325
2024-02-05 $39.83 $39.89 $39.35 $39.58 $39.58 263,176
2024-02-02 $39.12 $40.38 $39.12 $40.23 $40.23 485,502
2024-02-01 $41.04 $41.12 $38.84 $39.88 $39.88 1,198,576
2024-01-31 $41.32 $42.12 $40.95 $41.01 $41.01 624,434
2024-01-30 $42.57 $42.90 $42.57 $42.76 $42.76 829,530
2024-01-29 $42.05 $42.67 $41.99 $42.67 $42.67 180,475
2024-01-26 $41.92 $42.43 $41.92 $42.15 $42.15 130,503
2024-01-25 $42.34 $42.34 $41.44 $41.90 $41.90 157,810
2024-01-24 $41.76 $42.26 $41.61 $41.96 $41.96 262,802
2024-01-23 $41.66 $41.79 $41.17 $41.44 $41.44 265,963
2024-01-22 $41.46 $41.76 $41.21 $41.57 $41.57 335,134
2024-01-19 $40.00 $41.26 $39.84 $41.26 $41.26 424,370
2024-01-18 $40.09 $40.32 $39.28 $39.87 $39.87 355,264
2024-01-17 $39.55 $40.39 $39.48 $39.92 $39.92 297,170
2024-01-16 $40.18 $40.39 $39.69 $40.09 $40.09 1,077,650
2024-01-12 $41.35 $41.62 $40.38 $40.68 $40.68 241,642
2024-01-11 $41.59 $41.59 $40.63 $41.28 $41.28 278,425
2024-01-10 $41.80 $41.91 $41.40 $41.86 $41.86 132,691
2024-01-09 $41.90 $42.02 $41.70 $41.79 $41.79 146,140
2024-01-08 $41.93 $42.37 $41.60 $42.35 $42.35 459,169
2024-01-05 $41.12 $42.36 $41.05 $42.04 $42.04 207,999
2024-01-04 $41.04 $41.68 $40.96 $41.33 $41.33 199,600
2024-01-03 $41.88 $41.88 $40.92 $40.96 $40.96 498,425
2024-01-02 $41.49 $42.50 $41.45 $42.29 $42.29 535,413
2023-12-29 $42.17 $42.24 $41.77 $41.84 $41.84 441,482
2023-12-28 $42.06 $42.30 $42.06 $42.28 $42.28 196,310
2023-12-27 $42.16 $42.27 $41.85 $42.17 $42.17 207,833
2023-12-26 $41.61 $42.27 $41.50 $42.15 $42.15 154,123
2023-12-22 $41.66 $41.99 $41.41 $41.60 $41.60 269,949
2023-12-21 $41.32 $41.53 $41.01 $41.43 $41.43 348,132
2023-12-20 $41.83 $42.14 $40.84 $40.84 $40.84 346,877
2023-12-19 $42.24 $42.64 $41.89 $42.57 $42.57 241,039
2023-12-18 $42.71 $42.78 $42.04 $42.04 $42.04 255,644
2023-12-15 $42.98 $43.34 $42.40 $42.56 $42.56 507,693
2023-12-14 $42.48 $43.47 $42.21 $43.20 $43.20 1,353,699
2023-12-13 $39.00 $40.98 $38.88 $40.93 $40.93 461,709
2023-12-12 $39.19 $39.19 $38.89 $38.97 $38.97 235,043
2023-12-11 $39.20 $39.41 $39.00 $39.26 $39.26 211,928
2023-12-08 $38.93 $39.49 $38.64 $39.31 $39.31 332,586
2023-12-07 $38.46 $38.97 $38.36 $38.87 $38.87 161,562
2023-12-06 $38.65 $39.36 $38.23 $38.28 $38.28 296,478
2023-12-05 $38.60 $38.60 $38.24 $38.38 $38.38 224,183
2023-12-04 $38.11 $38.86 $38.11 $38.86 $38.86 245,873
2023-12-01 $36.78 $38.51 $36.69 $38.48 $38.48 298,470
2023-11-30 $36.86 $37.12 $36.54 $36.94 $36.94 261,373
2023-11-29 $36.07 $37.00 $36.07 $36.66 $36.66 343,368
2023-11-28 $35.66 $35.90 $35.41 $35.83 $35.83 305,703
2023-11-27 $35.70 $35.79 $35.46 $35.73 $35.73 162,423
2023-11-24 $35.76 $36.03 $35.56 $35.90 $35.90 82,618
2023-11-22 $36.02 $36.11 $35.57 $35.72 $35.72 183,451
2023-11-21 $36.27 $36.28 $35.70 $35.74 $35.74 134,358
2023-11-20 $36.35 $36.50 $35.98 $36.41 $36.41 204,278
2023-11-17 $36.29 $36.50 $36.03 $36.45 $36.45 180,454
2023-11-16 $36.18 $36.27 $35.68 $35.93 $35.93 242,906
2023-11-15 $35.45 $36.31 $35.45 $36.23 $36.23 393,096
2023-11-14 $34.51 $35.83 $34.51 $35.42 $35.42 750,807
2023-11-13 $33.25 $33.53 $33.00 $33.36 $33.36 387,298
2023-11-10 $33.38 $33.52 $32.96 $33.47 $33.47 200,447
2023-11-09 $34.03 $34.07 $33.11 $33.21 $33.21 257,231
2023-11-08 $34.16 $34.16 $33.71 $33.83 $33.83 896,569
2023-11-07 $34.17 $34.38 $33.97 $34.12 $34.12 174,580
2023-11-06 $34.87 $35.03 $34.16 $34.37 $34.37 260,911
2023-11-03 $34.52 $35.09 $34.48 $34.81 $34.81 490,847
2023-11-02 $32.12 $33.67 $32.12 $33.67 $33.67 491,993
2023-11-01 $31.81 $31.99 $31.39 $31.80 $31.80 256,091
2023-10-31 $31.56 $31.85 $31.31 $31.85 $31.85 128,780
2023-10-30 $31.27 $31.62 $30.97 $31.52 $31.52 245,119
2023-10-27 $31.83 $31.84 $30.78 $30.98 $30.98 374,886
2023-10-26 $31.18 $32.18 $31.16 $31.92 $31.92 577,235
2023-10-25 $30.89 $31.19 $30.46 $31.09 $31.09 455,530
2023-10-24 $31.24 $31.41 $30.76 $31.13 $31.13 503,875
2023-10-23 $31.10 $31.63 $30.99 $31.03 $31.03 451,075
2023-10-20 $32.48 $32.48 $31.13 $31.20 $31.20 434,871
2023-10-19 $33.08 $33.72 $32.64 $32.68 $32.68 448,395
2023-10-18 $33.74 $33.82 $32.98 $33.03 $33.03 275,430
2023-10-17 $33.00 $34.43 $33.00 $34.07 $34.07 497,063
2023-10-16 $32.85 $33.29 $32.63 $33.21 $33.21 236,359
2023-10-13 $33.30 $33.36 $32.33 $32.50 $32.50 401,839
2023-10-12 $33.53 $33.53 $32.79 $33.00 $33.00 302,763
2023-10-11 $33.55 $34.00 $33.21 $33.46 $33.46 242,335
2023-10-10 $33.20 $33.75 $33.12 $33.46 $33.46 209,603
2023-10-09 $32.39 $32.89 $32.30 $32.74 $32.74 223,265
2023-10-06 $32.30 $33.07 $31.95 $32.67 $32.67 322,334
2023-10-05 $32.10 $32.71 $31.94 $32.61 $32.61 362,126
2023-10-04 $32.09 $32.25 $31.68 $32.19 $32.19 332,810
2023-10-03 $32.40 $32.46 $31.86 $32.01 $32.01 397,640
2023-10-02 $33.52 $33.54 $32.49 $32.59 $32.59 372,765
2023-09-29 $33.54 $34.04 $33.43 $33.60 $33.60 245,018
2023-09-28 $32.83 $33.45 $32.82 $33.21 $33.21 346,261
2023-09-27 $33.19 $33.19 $32.53 $32.83 $32.83 264,638
2023-09-26 $33.29 $33.67 $32.94 $33.05 $33.05 360,474
2023-09-25 $33.64 $34.16 $33.51 $34.15 $33.64 194,074
2023-09-22 $34.06 $34.14 $33.63 $33.71 $33.21 199,057
2023-09-21 $34.32 $34.68 $33.97 $33.97 $33.46 456,140
2023-09-20 $34.96 $35.27 $34.49 $34.49 $33.98 271,097
2023-09-19 $34.80 $35.01 $34.40 $34.73 $34.21 253,074
2023-09-18 $35.12 $35.12 $34.66 $34.80 $34.28 207,068
2023-09-15 $35.17 $35.47 $35.00 $35.26 $34.74 235,412
2023-09-14 $35.27 $35.75 $35.21 $35.52 $34.99 172,176
2023-09-13 $35.89 $36.09 $34.69 $34.88 $34.36 209,230
2023-09-12 $35.03 $35.93 $34.99 $35.70 $35.17 382,009
2023-09-11 $35.12 $35.52 $34.92 $34.96 $34.44 255,402
2023-09-08 $34.47 $34.88 $34.05 $34.83 $34.83 272,427
2023-09-07 $34.77 $35.09 $34.27 $34.38 $34.38 247,917
2023-09-06 $35.51 $35.68 $34.72 $34.93 $34.93 338,877
2023-09-05 $36.06 $36.44 $35.68 $35.68 $35.68 175,200
2023-09-01 $35.88 $36.38 $35.88 $36.22 $36.22 207,288
2023-08-31 $35.62 $35.87 $35.45 $35.63 $35.63 143,664
2023-08-30 $35.77 $35.83 $35.41 $35.52 $35.52 208,158
2023-08-29 $35.18 $35.87 $34.97 $35.74 $35.74 217,130
2023-08-28 $34.93 $35.45 $34.88 $35.18 $35.18 190,793
2023-08-25 $35.09 $35.33 $34.36 $34.67 $34.67 444,580
2023-08-24 $34.90 $35.51 $34.85 $34.91 $34.91 206,564
2023-08-23 $34.45 $34.92 $34.17 $34.87 $34.87 232,829
2023-08-22 $35.44 $35.55 $34.42 $34.43 $34.43 308,599
2023-08-21 $35.75 $35.75 $35.09 $35.45 $35.45 221,720
2023-08-18 $35.34 $35.70 $35.15 $35.55 $35.55 271,609
2023-08-17 $35.89 $36.02 $35.54 $35.63 $35.63 302,377
2023-08-16 $35.94 $36.09 $35.59 $35.67 $35.67 447,692
2023-08-15 $36.62 $36.75 $35.95 $36.03 $36.03 652,795
2023-08-14 $37.84 $37.84 $37.11 $37.23 $37.23 264,435
2023-08-11 $37.74 $38.26 $37.68 $38.11 $38.11 236,736
2023-08-10 $38.07 $38.39 $37.77 $37.97 $37.97 371,505
2023-08-09 $38.36 $38.51 $37.85 $37.87 $37.87 364,270
2023-08-08 $37.62 $38.65 $37.23 $38.60 $38.60 540,988
2023-08-07 $38.79 $39.11 $38.70 $39.05 $39.05 310,847
2023-08-04 $38.67 $39.12 $38.54 $38.70 $38.70 366,803
2023-08-03 $38.17 $38.81 $37.95 $38.72 $38.72 245,155
2023-08-02 $38.05 $38.36 $37.72 $38.30 $38.30 356,360
2023-08-01 $38.84 $38.88 $38.17 $38.58 $38.58 226,159
2023-07-31 $39.16 $39.34 $38.79 $39.14 $39.14 346,222
2023-07-28 $38.83 $39.04 $38.44 $38.99 $38.99 312,230
2023-07-27 $39.33 $39.39 $38.18 $38.30 $38.30 525,486
2023-07-26 $38.44 $39.16 $38.44 $38.96 $38.96 574,975
2023-07-25 $38.59 $38.68 $37.75 $37.77 $37.77 707,900
2023-07-24 $37.86 $38.72 $37.85 $38.50 $38.50 536,707
2023-07-21 $38.59 $38.59 $37.65 $37.80 $37.80 628,938
2023-07-20 $38.11 $38.35 $37.63 $38.31 $38.31 2,658,679
2023-07-19 $37.42 $38.50 $37.15 $38.38 $38.38 2,346,347
2023-07-18 $36.02 $37.24 $35.91 $37.23 $37.23 798,943
2023-07-17 $35.59 $36.18 $35.41 $36.05 $36.05 453,791
2023-07-14 $36.73 $36.73 $35.46 $35.61 $35.61 441,815
2023-07-13 $35.87 $36.43 $35.74 $36.25 $36.25 315,418
2023-07-12 $35.86 $36.41 $35.53 $35.64 $35.64 473,589
2023-07-11 $34.89 $35.35 $34.62 $35.22 $35.22 508,803
2023-07-10 $34.37 $34.90 $34.27 $34.66 $34.66 448,049
2023-07-07 $33.71 $34.80 $33.71 $34.48 $34.48 433,479
2023-07-06 $33.75 $33.82 $33.07 $33.78 $33.78 495,538
2023-07-05 $34.23 $34.67 $33.92 $34.19 $34.19 381,984
2023-07-03 $33.93 $34.69 $33.90 $34.54 $34.54 233,759
2023-06-30 $34.22 $34.36 $33.74 $33.85 $33.85 318,459
2023-06-29 $33.66 $34.11 $33.59 $33.89 $33.89 556,835
2023-06-28 $33.37 $33.37 $32.86 $33.31 $33.31 328,768
2023-06-27 $33.00 $33.60 $32.66 $33.38 $33.38 437,815
2023-06-26 $32.77 $33.34 $32.77 $32.96 $32.96 250,950
2023-06-23 $32.66 $32.96 $32.53 $32.61 $32.61 417,698
2023-06-22 $33.94 $33.96 $32.95 $32.99 $32.99 518,895
2023-06-21 $34.27 $34.36 $33.86 $34.03 $34.03 352,869
2023-06-20 $34.40 $34.43 $33.95 $34.26 $34.26 423,607
2023-06-16 $34.98 $35.00 $34.32 $34.59 $34.59 433,438
2023-06-15 $34.02 $34.99 $33.95 $34.91 $34.91 608,470
2023-06-14 $35.22 $35.46 $33.94 $34.13 $34.13 729,964
2023-06-13 $34.45 $35.26 $34.07 $35.03 $35.03 756,692
2023-06-12 $34.81 $35.49 $33.84 $34.36 $34.36 955,751
2023-06-09 $35.21 $35.31 $34.69 $34.84 $34.84 1,835,413
2023-06-08 $35.34 $35.38 $34.70 $35.26 $35.26 639,570
2023-06-07 $35.13 $35.64 $34.64 $35.48 $35.48 1,152,982
2023-06-06 $33.75 $35.51 $33.64 $35.15 $34.85 1,686,371
2023-06-05 $34.50 $34.50 $33.37 $33.72 $33.43 611,800
2023-06-02 $33.47 $34.46 $33.26 $34.32 $34.02 1,104,183
2023-06-01 $32.46 $33.04 $31.87 $32.87 $32.59 909,747
2023-05-31 $32.84 $32.89 $31.66 $32.11 $31.83 873,143
2023-05-30 $33.27 $33.31 $32.49 $33.16 $32.87 610,716
2023-05-26 $32.88 $33.11 $32.40 $33.04 $32.75 398,178
2023-05-25 $32.89 $33.11 $32.38 $32.82 $32.54 421,662
2023-05-24 $33.27 $33.43 $32.78 $33.01 $32.72 542,179
2023-05-23 $33.37 $34.45 $33.37 $33.54 $33.25 799,031
2023-05-22 $32.81 $33.29 $32.38 $33.26 $32.97 777,056
2023-05-19 $33.13 $33.13 $31.92 $32.47 $32.47 724,112
2023-05-18 $32.66 $32.95 $32.17 $32.87 $32.87 693,401
2023-05-17 $31.21 $32.62 $31.21 $32.61 $32.61 1,017,155
2023-05-16 $31.24 $31.37 $30.57 $30.57 $30.57 680,378
2023-05-15 $30.40 $31.28 $30.38 $31.20 $31.20 517,517
2023-05-12 $30.54 $30.54 $29.92 $30.34 $30.34 441,645
2023-05-11 $30.37 $30.57 $29.97 $30.26 $30.26 662,890
2023-05-10 $31.92 $31.93 $30.48 $30.80 $30.80 585,459
2023-05-09 $30.95 $31.42 $30.57 $31.21 $31.21 547,959
2023-05-08 $32.35 $32.46 $31.19 $31.23 $31.23 697,775
2023-05-05 $31.34 $31.67 $30.70 $31.58 $31.58 1,342,207
2023-05-04 $30.02 $30.44 $28.80 $29.75 $29.75 2,487,004
2023-05-03 $32.20 $32.77 $31.21 $31.34 $31.34 2,867,351
2023-05-02 $33.90 $33.90 $31.68 $32.04 $32.04 1,803,370
2023-05-01 $34.99 $35.10 $33.89 $34.01 $34.01 542,116
2023-04-28 $34.22 $35.44 $34.06 $35.23 $35.23 964,420
2023-04-27 $33.91 $34.61 $33.91 $34.43 $34.43 310,155
2023-04-26 $33.50 $34.33 $33.38 $33.74 $33.74 902,598
2023-04-25 $34.19 $34.40 $33.19 $33.52 $33.52 688,153
2023-04-24 $34.88 $35.10 $34.56 $34.73 $34.73 378,099
2023-04-21 $35.67 $35.67 $34.85 $34.96 $34.96 396,468
2023-04-20 $35.96 $36.36 $35.58 $35.76 $35.76 511,897
2023-04-19 $35.66 $36.84 $35.53 $36.65 $36.65 748,758
2023-04-18 $35.99 $35.99 $35.16 $35.53 $35.53 367,044
2023-04-17 $34.79 $35.94 $34.26 $35.91 $35.91 352,850
2023-04-14 $35.77 $35.81 $34.60 $34.82 $34.82 352,139
2023-04-13 $35.02 $35.34 $34.41 $35.21 $35.21 380,154
2023-04-12 $35.32 $35.52 $34.61 $34.79 $34.79 493,875
2023-04-11 $35.03 $35.41 $34.92 $35.20 $35.20 2,093,895
2023-04-10 $34.75 $35.31 $34.47 $35.03 $35.03 544,786
2023-04-06 $34.36 $35.13 $34.35 $34.81 $34.81 568,393
2023-04-05 $33.98 $34.51 $33.86 $34.34 $34.34 810,801
2023-04-04 $35.58 $35.69 $34.08 $34.48 $34.48 1,219,327
2023-04-03 $35.84 $36.08 $35.13 $35.32 $35.32 562,809
2023-03-31 $35.90 $36.02 $35.29 $35.79 $35.79 762,931
2023-03-30 $36.60 $36.66 $35.36 $35.50 $35.50 877,568
2023-03-29 $35.87 $36.13 $35.57 $36.07 $36.07 1,172,352
2023-03-28 $35.11 $35.59 $34.81 $35.36 $35.36 727,106
2023-03-27 $36.11 $36.38 $34.97 $35.11 $35.11 858,357
2023-03-24 $33.13 $34.41 $32.93 $34.33 $34.33 1,463,902
2023-03-23 $34.77 $34.98 $33.50 $33.67 $33.67 1,995,801
2023-03-22 $36.60 $36.65 $34.51 $34.54 $34.34 1,842,088
2023-03-21 $36.04 $36.76 $35.76 $36.66 $36.45 3,118,681
2023-03-20 $34.88 $35.73 $34.34 $34.43 $34.23 1,236,670
2023-03-17 $35.30 $35.48 $33.64 $33.70 $33.70 1,786,403
2023-03-16 $34.52 $36.90 $33.20 $36.16 $36.16 2,088,918
2023-03-15 $34.70 $35.48 $33.99 $34.94 $34.94 2,073,394
2023-03-14 $39.53 $39.53 $35.42 $36.06 $36.06 3,809,222
2023-03-13 $35.63 $37.13 $33.05 $35.43 $35.43 4,564,491
2023-03-10 $41.56 $43.46 $39.63 $41.40 $41.40 1,431,875
2023-03-09 $46.48 $46.56 $43.47 $43.58 $43.58 470,596
2023-03-08 $47.84 $48.02 $47.23 $47.45 $47.45 85,293
2023-03-07 $49.50 $49.50 $47.77 $47.79 $47.79 141,073
2023-03-06 $50.07 $50.40 $49.73 $49.81 $49.81 62,852
2023-03-03 $49.54 $50.03 $49.26 $50.02 $50.02 94,675
2023-03-02 $49.98 $49.98 $48.72 $49.22 $49.22 90,713
2023-03-01 $50.40 $50.59 $50.06 $50.37 $50.37 44,655
2023-02-28 $50.89 $51.23 $50.78 $50.85 $50.85 42,592
2023-02-27 $51.14 $51.52 $50.71 $50.82 $50.82 45,392
2023-02-24 $50.16 $50.85 $49.99 $50.82 $50.82 47,518
2023-02-23 $50.92 $51.08 $50.20 $50.71 $50.71 42,966
2023-02-22 $50.67 $50.90 $50.30 $50.56 $50.56 82,742
2023-02-21 $51.63 $51.63 $50.54 $50.75 $50.75 65,269
2023-02-17 $51.78 $52.09 $51.49 $52.04 $52.04 28,882
2023-02-16 $52.01 $52.38 $51.77 $51.87 $51.87 46,693
2023-02-15 $52.25 $52.73 $52.19 $52.64 $52.64 43,171
2023-02-14 $52.64 $52.97 $52.06 $52.56 $52.56 35,348
2023-02-13 $52.27 $52.78 $52.04 $52.78 $52.78 64,155
2023-02-10 $52.14 $52.34 $51.98 $52.28 $52.28 33,611
2023-02-09 $53.29 $53.40 $52.18 $52.28 $52.28 51,988
2023-02-08 $53.01 $53.43 $52.92 $53.01 $53.01 33,041
2023-02-07 $52.83 $53.69 $52.54 $53.56 $53.56 64,069
2023-02-06 $53.08 $53.15 $52.72 $52.95 $52.95 27,454
2023-02-03 $53.11 $53.92 $53.10 $53.47 $53.47 62,804
2023-02-02 $53.14 $53.88 $52.89 $53.61 $53.61 85,585
2023-02-01 $52.02 $53.27 $51.98 $52.75 $52.75 137,838
2023-01-31 $51.36 $52.43 $51.12 $52.43 $52.43 106,680
2023-01-30 $51.31 $51.72 $51.27 $51.32 $51.32 97,342
2023-01-27 $51.43 $51.93 $51.41 $51.78 $51.78 75,331
2023-01-26 $51.54 $51.83 $50.98 $51.46 $51.46 71,890
2023-01-25 $50.16 $51.16 $50.00 $51.15 $51.15 98,635
2023-01-24 $50.66 $51.14 $50.31 $50.43 $50.43 62,024
2023-01-23 $50.14 $51.17 $50.08 $50.94 $50.94 125,225
2023-01-20 $48.87 $49.91 $48.72 $49.90 $49.90 118,152
2023-01-19 $47.91 $48.75 $47.72 $48.52 $48.52 446,132
2023-01-18 $49.41 $49.69 $48.32 $48.35 $48.35 438,173
2023-01-17 $50.22 $50.30 $49.60 $50.03 $50.03 144,714
2023-01-13 $49.68 $50.28 $49.01 $50.25 $50.25 164,927
2023-01-12 $50.11 $50.63 $49.93 $50.36 $50.36 88,998
2023-01-11 $49.70 $49.99 $49.48 $49.83 $49.83 73,065
2023-01-10 $49.22 $49.60 $48.88 $49.50 $49.50 112,645
2023-01-09 $49.73 $49.79 $49.23 $49.30 $49.30 131,634
2023-01-06 $48.46 $49.66 $48.17 $49.52 $49.52 139,145
2023-01-05 $48.27 $48.32 $47.72 $48.08 $48.08 126,395
2023-01-04 $48.03 $49.16 $48.03 $48.70 $48.70 117,561
2023-01-03 $47.97 $48.37 $47.34 $47.69 $47.69 124,907
2022-12-30 $47.30 $47.85 $47.30 $47.64 $47.64 110,564
2022-12-29 $47.05 $47.80 $46.99 $47.76 $47.76 86,768
2022-12-28 $47.24 $47.28 $46.76 $46.89 $46.89 142,538
2022-12-27 $47.05 $47.33 $46.69 $47.17 $47.17 144,187
2022-12-23 $46.73 $47.05 $46.57 $46.93 $46.93 88,504
2022-12-22 $46.43 $46.74 $45.77 $46.74 $46.74 140,226
2022-12-21 $46.26 $46.88 $46.26 $46.64 $46.64 98,200
2022-12-20 $45.85 $46.25 $45.75 $45.91 $45.91 134,638
2022-12-19 $45.85 $46.16 $45.39 $45.73 $45.73 143,591
2022-12-16 $45.57 $46.14 $45.38 $45.74 $45.74 177,196
2022-12-15 $46.10 $46.36 $45.80 $46.09 $46.09 211,874
2022-12-14 $47.65 $47.82 $46.57 $46.75 $46.75 176,762
2022-12-13 $49.15 $49.40 $47.30 $47.66 $47.66 146,810
2022-12-12 $47.98 $48.70 $47.46 $48.55 $48.55 135,335
2022-12-09 $47.76 $48.24 $47.76 $47.89 $47.89 129,898
2022-12-08 $48.09 $48.22 $47.67 $48.03 $48.03 141,412
2022-12-07 $47.39 $48.22 $47.17 $47.86 $47.86 195,254
2022-12-06 $48.34 $48.45 $47.35 $47.76 $47.76 279,032
2022-12-05 $50.69 $50.69 $48.18 $48.45 $48.45 318,112
2022-12-02 $50.76 $51.15 $50.75 $51.09 $51.09 80,652
2022-12-01 $51.94 $52.18 $51.15 $51.36 $51.36 84,779
2022-11-30 $50.81 $51.84 $49.64 $51.81 $51.81 161,288
2022-11-29 $50.37 $50.90 $50.37 $50.88 $50.88 78,822
2022-11-28 $51.06 $51.26 $50.19 $50.35 $50.35 86,815
2022-11-25 $51.34 $51.60 $51.34 $51.52 $51.52 31,960
2022-11-23 $51.03 $51.38 $50.90 $51.21 $51.21 85,987
2022-11-22 $50.84 $51.17 $50.76 $51.08 $51.08 122,362
2022-11-21 $50.26 $50.60 $50.20 $50.46 $50.46 71,661
2022-11-18 $50.48 $50.67 $49.81 $50.30 $50.30 152,274
2022-11-17 $49.92 $50.03 $49.51 $49.86 $49.86 194,011
2022-11-16 $51.41 $51.41 $50.45 $50.58 $50.58 112,220
2022-11-15 $51.64 $52.19 $50.89 $51.47 $51.47 179,534
2022-11-14 $51.81 $51.94 $50.95 $50.96 $50.96 81,043
2022-11-11 $51.97 $52.32 $51.71 $51.98 $51.98 150,140
2022-11-10 $50.69 $51.88 $50.69 $51.84 $51.84 184,184
2022-11-09 $49.89 $49.90 $49.18 $49.22 $49.22 105,965
2022-11-08 $50.09 $50.60 $49.70 $50.30 $50.30 165,921
2022-11-07 $49.96 $50.12 $49.43 $49.94 $49.94 172,765
2022-11-04 $49.26 $49.82 $48.87 $49.62 $49.62 120,464
2022-11-03 $48.58 $48.84 $47.98 $48.48 $48.48 133,991
2022-11-02 $50.35 $50.71 $49.10 $49.13 $49.13 138,554
2022-11-01 $50.66 $50.66 $50.20 $50.44 $50.44 74,191
2022-10-31 $50.18 $50.66 $50.04 $50.32 $50.32 129,314
2022-10-28 $49.68 $50.41 $49.57 $50.40 $50.40 105,624
2022-10-27 $50.00 $50.31 $49.34 $49.37 $49.37 110,084
2022-10-26 $49.64 $50.09 $49.46 $49.50 $49.50 76,774
2022-10-25 $48.33 $49.61 $48.33 $49.53 $49.53 145,051
2022-10-24 $47.92 $48.76 $47.75 $48.61 $48.61 184,407
2022-10-21 $46.70 $47.73 $46.23 $47.60 $47.60 158,201
2022-10-20 $48.35 $48.85 $46.65 $46.85 $46.85 176,678
2022-10-19 $49.52 $50.03 $48.30 $48.52 $48.52 105,433
2022-10-18 $50.77 $51.23 $49.78 $50.26 $50.26 115,521
2022-10-17 $49.98 $50.41 $49.63 $50.16 $50.16 196,747
2022-10-14 $50.08 $50.90 $48.83 $48.91 $48.91 282,342
2022-10-13 $46.65 $49.94 $46.49 $49.71 $49.71 143,548
2022-10-12 $47.58 $48.05 $47.29 $47.48 $47.48 137,625
2022-10-11 $48.12 $48.50 $47.39 $47.70 $47.70 121,451
2022-10-10 $48.83 $49.10 $48.12 $48.39 $48.39 136,099
2022-10-07 $49.35 $49.35 $48.43 $48.66 $48.66 179,986
2022-10-06 $50.26 $50.58 $49.68 $49.84 $49.84 70,960
2022-10-05 $50.40 $50.80 $50.19 $50.62 $50.62 72,184
2022-10-04 $49.82 $51.18 $49.82 $51.15 $51.15 145,106
2022-10-03 $48.50 $49.36 $47.72 $49.13 $49.13 213,317
2022-09-30 $48.05 $48.82 $47.75 $47.75 $47.75 89,781
2022-09-29 $48.05 $48.27 $47.41 $48.05 $48.05 111,453
2022-09-28 $47.83 $48.93 $47.78 $48.61 $48.61 128,260
2022-09-27 $48.60 $48.74 $47.17 $47.63 $47.63 368,156
2022-09-26 $48.43 $49.06 $47.86 $48.11 $48.11 107,950
2022-09-23 $49.46 $49.61 $48.45 $49.25 $48.81 140,370
2022-09-22 $51.41 $51.54 $49.93 $50.03 $49.59 568,123
2022-09-21 $52.47 $52.78 $51.30 $51.35 $50.89 67,880
2022-09-20 $52.37 $52.59 $51.81 $52.26 $51.80 55,390
2022-09-19 $51.29 $52.81 $51.29 $52.73 $52.26 75,642
2022-09-16 $52.19 $52.27 $51.59 $52.04 $51.58 150,042
2022-09-15 $52.20 $53.52 $52.20 $52.91 $52.44 84,564
2022-09-14 $52.32 $52.64 $51.45 $52.20 $51.74 64,927
2022-09-13 $53.14 $53.39 $52.06 $52.25 $51.79 87,630
2022-09-12 $53.80 $54.60 $53.80 $54.28 $53.80 99,696
2022-09-09 $53.49 $53.98 $53.49 $53.75 $53.27 45,643
2022-09-08 $51.49 $53.23 $51.37 $53.21 $52.74 89,659
2022-09-07 $50.44 $51.97 $50.40 $51.83 $51.83 136,952
2022-09-06 $51.49 $51.50 $50.24 $50.69 $50.69 102,704
2022-09-02 $52.20 $52.70 $51.04 $51.26 $51.26 80,857
2022-09-01 $51.63 $51.67 $50.94 $51.63 $51.63 148,537
2022-08-31 $52.30 $52.44 $51.69 $51.77 $51.77 62,520
2022-08-30 $52.56 $52.63 $51.71 $52.14 $52.14 98,942
2022-08-29 $52.56 $52.71 $52.09 $52.31 $52.31 82,802
2022-08-26 $54.79 $54.79 $52.88 $52.91 $52.91 78,924
2022-08-25 $53.94 $54.60 $53.74 $54.51 $54.51 46,424
2022-08-24 $53.67 $53.96 $53.37 $53.72 $53.72 67,126
2022-08-23 $53.89 $54.25 $53.69 $53.75 $53.75 97,977
2022-08-22 $54.40 $54.40 $53.71 $53.86 $53.86 63,631
2022-08-19 $55.74 $55.74 $54.93 $55.18 $55.18 55,756
2022-08-18 $56.07 $56.15 $55.71 $56.08 $56.08 161,912
2022-08-17 $56.01 $56.31 $55.60 $56.03 $56.03 83,435
2022-08-16 $55.81 $56.89 $55.81 $56.65 $56.65 54,577
2022-08-15 $55.49 $56.19 $55.47 $56.09 $56.09 40,593
2022-08-12 $55.66 $56.06 $55.28 $56.06 $56.06 38,304
2022-08-11 $54.86 $55.42 $54.86 $55.31 $55.31 97,815
2022-08-10 $53.73 $54.79 $53.73 $54.46 $54.46 88,981
2022-08-09 $52.89 $53.04 $52.69 $53.04 $53.04 52,993
2022-08-08 $53.34 $53.46 $52.79 $52.90 $52.90 64,211
2022-08-05 $52.21 $53.22 $52.16 $53.09 $53.09 186,599
2022-08-04 $52.75 $52.79 $52.29 $52.37 $52.37 90,263
2022-08-03 $52.57 $53.10 $52.38 $52.91 $52.91 69,849
2022-08-02 $52.43 $52.69 $51.95 $52.16 $52.16 83,792
2022-08-01 $52.40 $52.92 $52.00 $52.81 $52.81 86,719
2022-07-29 $51.94 $52.97 $51.94 $52.81 $52.81 79,904
2022-07-28 $51.98 $52.27 $51.17 $51.89 $51.89 81,827
2022-07-27 $51.25 $52.37 $51.21 $52.09 $52.09 141,770
2022-07-26 $51.72 $52.14 $51.01 $51.13 $51.13 248,713
2022-07-25 $51.57 $52.31 $51.32 $52.09 $52.09 105,599
2022-07-22 $51.88 $52.11 $50.88 $51.18 $51.18 221,147
2022-07-21 $51.35 $51.93 $51.11 $51.89 $51.89 177,243
2022-07-20 $51.12 $51.67 $50.91 $51.61 $51.61 192,301
2022-07-19 $50.58 $51.58 $50.58 $51.37 $51.37 102,136
2022-07-18 $50.49 $51.21 $49.86 $50.12 $50.12 154,119
2022-07-15 $48.64 $50.13 $48.40 $49.87 $49.87 93,875
2022-07-14 $48.02 $48.15 $47.50 $47.99 $47.99 160,082
2022-07-13 $49.27 $49.27 $48.35 $48.90 $48.90 200,935
2022-07-12 $49.43 $50.59 $49.35 $49.72 $49.72 109,488
2022-07-11 $49.80 $50.08 $49.45 $49.86 $49.86 151,463
2022-07-08 $50.57 $50.71 $49.96 $50.24 $50.24 78,881
2022-07-07 $50.12 $50.65 $50.12 $50.44 $50.44 97,297
2022-07-06 $49.94 $50.04 $49.24 $49.73 $49.73 95,961
2022-07-05 $49.01 $50.16 $48.37 $50.16 $50.16 105,710
2022-07-01 $49.10 $50.14 $48.57 $49.99 $49.99 217,879
2022-06-30 $48.86 $49.86 $48.02 $49.28 $49.28 204,761
2022-06-29 $50.35 $50.35 $49.54 $49.75 $49.75 153,697
2022-06-28 $50.93 $51.62 $50.24 $50.29 $50.29 135,272
2022-06-27 $51.20 $51.20 $50.27 $50.53 $50.53 108,930
2022-06-24 $49.16 $50.90 $49.00 $50.89 $50.89 136,101
2022-06-23 $49.30 $49.43 $47.99 $48.78 $48.78 170,342
2022-06-22 $48.54 $49.61 $48.54 $49.44 $49.44 167,874
2022-06-21 $49.48 $49.86 $49.07 $49.30 $49.30 130,672
2022-06-17 $48.10 $49.08 $48.00 $48.54 $48.54 193,988
2022-06-16 $48.61 $48.65 $47.69 $47.91 $47.91 206,113
2022-06-15 $49.66 $50.43 $48.91 $49.63 $49.63 259,046
2022-06-14 $49.21 $50.04 $48.66 $49.15 $49.15 190,932
2022-06-13 $49.10 $49.88 $48.74 $49.10 $49.10 346,413
2022-06-10 $51.30 $51.72 $50.34 $50.50 $50.50 242,302
2022-06-09 $53.99 $54.07 $52.49 $52.50 $52.50 154,332
2022-06-08 $54.94 $55.02 $54.20 $54.58 $54.23 141,213
2022-06-07 $54.46 $55.47 $54.38 $55.44 $55.08 135,347
2022-06-06 $55.29 $55.94 $55.02 $55.06 $54.70 90,461
2022-06-03 $55.00 $55.19 $54.66 $54.83 $54.48 107,709
2022-06-02 $54.46 $55.51 $54.16 $55.51 $55.15 139,111
2022-06-01 $55.46 $55.60 $53.78 $54.48 $54.13 345,776
2022-05-31 $54.67 $55.79 $54.29 $55.48 $55.12 151,600
2022-05-27 $54.59 $55.26 $54.50 $55.26 $54.90 146,142
2022-05-26 $53.62 $54.71 $53.62 $54.47 $54.12 173,392
2022-05-25 $51.97 $53.53 $51.97 $53.21 $52.87 166,289
2022-05-24 $52.19 $52.34 $50.96 $52.13 $51.79 372,265
2022-05-23 $51.79 $52.93 $51.50 $52.49 $52.15 287,264
2022-05-20 $51.31 $51.48 $49.70 $50.83 $50.50 288,148
2022-05-19 $50.42 $51.28 $50.42 $50.84 $50.51 325,622
2022-05-18 $51.91 $52.14 $50.90 $51.15 $50.82 144,839
2022-05-17 $51.67 $52.60 $51.49 $52.51 $52.17 171,891
2022-05-16 $51.21 $51.31 $50.28 $50.64 $50.31 180,394
2022-05-13 $51.60 $51.92 $50.87 $51.29 $50.96 227,500
2022-05-12 $50.66 $51.35 $49.92 $50.99 $50.66 546,053
2022-05-11 $51.96 $53.14 $50.95 $50.97 $50.64 303,945
2022-05-10 $52.96 $53.36 $51.04 $52.02 $51.68 298,425
2022-05-09 $52.69 $53.19 $52.20 $52.61 $52.27 415,970
2022-05-06 $54.06 $54.06 $52.67 $53.45 $53.11 272,084
2022-05-05 $55.15 $55.15 $53.24 $54.18 $53.83 222,968
2022-05-04 $54.36 $55.93 $53.89 $55.87 $55.51 259,610
2022-05-03 $53.77 $54.72 $53.71 $54.35 $54.00 301,930
2022-05-02 $53.36 $53.65 $52.37 $53.64 $53.29 466,920
2022-04-29 $54.46 $54.90 $52.85 $52.98 $52.64 232,947
2022-04-28 $54.72 $54.88 $53.74 $54.76 $54.41 219,350
2022-04-27 $54.17 $54.68 $53.78 $54.21 $53.86 273,514
2022-04-26 $54.85 $55.49 $54.12 $54.14 $53.79 224,458
2022-04-25 $55.05 $55.72 $53.98 $55.65 $55.29 287,821
2022-04-22 $56.73 $56.90 $55.47 $55.52 $55.16 388,152
2022-04-21 $58.06 $58.54 $56.29 $56.58 $56.22 257,423
2022-04-20 $57.56 $58.41 $57.42 $57.60 $57.23 234,665
2022-04-19 $56.05 $57.23 $55.98 $57.15 $56.78 214,731
2022-04-18 $55.40 $56.07 $55.34 $55.77 $55.41 225,610
2022-04-14 $55.91 $56.45 $55.37 $55.60 $55.24 245,819
2022-04-13 $55.02 $55.88 $54.80 $55.86 $55.50 313,327
2022-04-12 $56.43 $57.05 $55.18 $55.55 $55.19 2,545,160
2022-04-11 $56.15 $57.49 $56.08 $56.42 $56.06 758,478
2022-04-08 $56.27 $56.83 $55.84 $56.34 $55.98 407,565
2022-04-07 $56.71 $56.93 $55.37 $56.12 $55.76 2,128,141
2022-04-06 $57.20 $57.20 $56.58 $56.69 $56.32 419,327
2022-04-05 $57.77 $58.35 $57.35 $57.43 $57.06 183,442
2022-04-04 $57.90 $58.21 $56.88 $57.89 $57.52 425,923
2022-04-01 $59.59 $59.63 $57.76 $57.96 $57.59 350,939
2022-03-31 $60.30 $60.72 $58.92 $58.92 $58.54 245,212
2022-03-30 $62.28 $62.28 $59.99 $60.48 $60.09 583,810
2022-03-29 $62.33 $62.89 $61.69 $62.20 $61.80 182,026
2022-03-28 $61.96 $61.96 $60.52 $61.43 $61.03 236,900
2022-03-25 $61.31 $62.27 $61.21 $62.16 $61.76 120,326
2022-03-24 $61.23 $61.42 $60.51 $61.06 $60.67 415,909
2022-03-23 $62.27 $62.47 $60.84 $60.90 $60.26 184,543
2022-03-22 $62.34 $63.37 $62.34 $62.75 $62.09 115,248
2022-03-21 $62.17 $62.61 $60.97 $61.54 $60.89 166,044
2022-03-18 $61.59 $61.96 $60.45 $61.76 $61.11 128,918
2022-03-17 $61.50 $61.88 $60.54 $61.86 $61.21 133,861
2022-03-16 $61.02 $62.44 $60.98 $62.26 $61.61 227,989
2022-03-15 $60.23 $60.47 $59.27 $60.09 $59.46 179,404
2022-03-14 $60.02 $60.97 $59.37 $59.75 $59.12 189,978
2022-03-11 $60.01 $60.76 $59.00 $59.05 $58.43 201,511
2022-03-10 $59.19 $60.03 $58.81 $59.53 $58.90 356,562
2022-03-09 $59.70 $60.65 $59.69 $59.98 $59.35 168,694
2022-03-08 $58.14 $59.67 $57.36 $57.91 $57.30 341,111
2022-03-07 $59.73 $60.12 $57.40 $57.43 $56.83 342,635
2022-03-04 $61.16 $61.16 $59.44 $60.21 $59.58 264,449
2022-03-03 $63.02 $63.20 $61.85 $62.44 $61.78 257,789
2022-03-02 $60.80 $63.22 $60.80 $62.78 $62.12 283,574
2022-03-01 $63.57 $63.57 $59.62 $60.05 $59.42 255,997
2022-02-28 $62.80 $64.26 $62.57 $64.07 $63.40 211,606
2022-02-25 $61.87 $64.37 $61.85 $64.24 $63.56 249,671
2022-02-24 $60.13 $61.44 $59.23 $61.24 $60.60 511,421
2022-02-23 $64.51 $64.66 $62.28 $62.50 $61.84 164,948
2022-02-22 $64.05 $64.53 $63.36 $63.91 $63.24 170,210
2022-02-18 $63.88 $64.70 $63.70 $63.86 $63.19 191,793
2022-02-17 $65.48 $65.51 $63.89 $64.02 $63.35 150,886
2022-02-16 $65.45 $66.43 $65.23 $66.14 $65.45 99,924
2022-02-15 $65.32 $65.94 $65.14 $65.86 $65.17 138,666
2022-02-14 $65.27 $65.58 $63.76 $64.38 $63.70 142,441
2022-02-11 $65.36 $66.67 $64.57 $65.06 $64.38 192,143
2022-02-10 $65.96 $67.14 $65.54 $65.81 $65.12 174,039
2022-02-09 $66.52 $66.61 $65.91 $66.07 $65.38 941,834
2022-02-08 $65.66 $66.45 $65.55 $66.33 $65.63 273,698
2022-02-07 $64.92 $65.36 $64.48 $64.95 $64.27 230,574
2022-02-04 $64.10 $65.26 $63.90 $64.79 $64.11 178,341
2022-02-03 $64.40 $65.00 $63.57 $63.71 $63.04 383,066
2022-02-02 $64.17 $64.51 $63.50 $64.38 $63.70 166,975
2022-02-01 $62.77 $64.22 $62.44 $64.12 $63.45 315,171
2022-01-31 $62.06 $62.93 $61.15 $62.77 $62.11 168,707
2022-01-28 $61.79 $62.52 $61.08 $62.49 $61.83 202,058
2022-01-27 $63.43 $64.30 $61.48 $61.94 $61.29 206,592
2022-01-26 $63.62 $64.10 $61.76 $62.76 $62.10 228,709
2022-01-25 $62.26 $63.46 $60.99 $62.81 $62.15 194,895
2022-01-24 $60.71 $63.00 $59.82 $62.85 $62.19 447,166
2022-01-21 $63.66 $63.66 $61.71 $61.91 $61.26 395,838
2022-01-20 $65.31 $66.17 $63.80 $63.92 $63.25 435,516
2022-01-19 $68.03 $68.13 $65.38 $65.40 $64.71 280,506
2022-01-18 $69.28 $69.50 $67.73 $67.95 $67.24 295,710
2022-01-14 $68.26 $69.29 $67.63 $69.28 $68.55 421,562
2022-01-13 $69.02 $69.71 $68.85 $69.06 $68.33 331,068
2022-01-12 $68.60 $69.16 $68.35 $68.78 $68.06 241,216
2022-01-11 $68.27 $68.46 $67.16 $68.44 $67.72 228,339
2022-01-10 $68.39 $68.84 $67.00 $67.82 $67.11 344,292
2022-01-07 $67.44 $68.18 $66.98 $68.05 $67.33 495,594
2022-01-06 $65.41 $67.29 $65.37 $67.23 $66.52 267,024
2022-01-05 $65.47 $65.90 $64.57 $64.59 $63.91 506,155
2022-01-04 $63.86 $65.59 $63.86 $65.08 $64.40 401,577
2022-01-03 $62.32 $63.44 $62.32 $63.09 $62.43 454,280
2021-12-31 $61.66 $62.07 $61.61 $61.76 $61.11 77,655
2021-12-30 $62.21 $62.67 $61.77 $61.81 $61.16 109,817
2021-12-29 $62.17 $62.26 $61.69 $62.03 $61.38 71,727
2021-12-28 $61.77 $62.33 $61.77 $61.91 $61.26 64,205
2021-12-27 $61.20 $61.91 $60.84 $61.88 $61.23 72,924
2021-12-23 $61.10 $61.72 $61.06 $61.07 $60.43 76,191
2021-12-22 $60.30 $60.74 $60.00 $60.71 $60.07 85,250
2021-12-21 $59.44 $60.54 $59.44 $60.37 $59.74 108,565
2021-12-20 $58.92 $59.01 $57.56 $58.66 $58.04 145,503
2021-12-17 $61.58 $61.58 $59.54 $59.94 $59.31 555,157
2021-12-16 $62.07 $62.91 $61.58 $61.71 $61.06 92,597
2021-12-15 $61.48 $61.72 $60.52 $61.33 $60.69 114,565
2021-12-14 $60.55 $61.81 $60.55 $61.05 $60.41 94,990
2021-12-13 $61.80 $61.80 $60.41 $60.43 $59.80 323,284
2021-12-10 $62.80 $62.89 $61.79 $62.39 $61.33 58,696
2021-12-09 $62.43 $63.00 $62.13 $62.43 $61.37 59,869
2021-12-08 $63.38 $63.53 $62.65 $62.76 $61.69 78,826
2021-12-07 $63.10 $63.57 $62.85 $63.13 $62.06 69,916
2021-12-06 $61.92 $63.19 $61.67 $62.39 $61.33 99,364
2021-12-03 $62.85 $62.85 $60.53 $61.01 $59.97 134,723
2021-12-02 $61.14 $63.02 $60.82 $62.66 $61.60 160,480
2021-12-01 $62.46 $63.27 $60.48 $60.48 $59.45 206,287
2021-11-30 $62.01 $62.41 $61.12 $61.26 $60.22 183,095
2021-11-29 $63.85 $64.00 $62.53 $63.06 $61.99 112,623
2021-11-26 $63.26 $63.31 $61.86 $62.69 $61.63 156,054
2021-11-24 $65.65 $66.18 $65.33 $65.71 $64.59 79,786
2021-11-23 $65.40 $65.89 $65.01 $65.82 $64.70 120,254
2021-11-22 $64.67 $65.62 $64.40 $64.91 $63.81 161,374
2021-11-19 $63.91 $64.13 $62.92 $63.78 $62.70 108,871
2021-11-18 $65.00 $65.13 $64.20 $64.61 $63.51 110,272
2021-11-17 $65.51 $65.51 $64.51 $64.93 $63.83 1,239,483
2021-11-16 $65.53 $65.99 $65.12 $65.61 $64.50 164,953
2021-11-15 $65.26 $65.65 $65.13 $65.41 $64.30 61,760
2021-11-12 $65.37 $65.53 $64.57 $65.07 $63.96 65,667
2021-11-11 $65.30 $65.71 $65.13 $65.39 $64.28 53,814
2021-11-10 $65.37 $65.71 $65.08 $65.12 $64.01 226,440
2021-11-09 $64.85 $65.31 $64.61 $65.18 $64.07 87,047
2021-11-08 $65.67 $65.85 $64.93 $65.36 $64.25 336,076
2021-11-05 $65.46 $65.89 $64.81 $65.21 $64.10 115,936
2021-11-04 $66.02 $66.02 $64.34 $64.85 $63.75 183,102
2021-11-03 $64.63 $66.37 $64.63 $66.11 $64.99 158,410
2021-11-02 $64.97 $65.25 $64.66 $64.85 $63.75 81,082
2021-11-01 $64.40 $65.03 $64.39 $65.03 $63.93 82,217
2021-10-29 $64.37 $64.56 $63.76 $63.89 $62.80 85,411
2021-10-28 $63.83 $64.27 $63.66 $64.27 $63.18 87,891
2021-10-27 $65.15 $65.15 $63.54 $63.54 $62.46 173,912
2021-10-26 $66.20 $66.20 $65.44 $65.60 $64.49 348,601
2021-10-25 $66.47 $66.56 $65.88 $65.99 $64.87 351,169
2021-10-22 $65.28 $66.31 $65.25 $66.11 $64.99 118,537
2021-10-21 $65.53 $65.69 $64.66 $65.11 $64.00 157,704
2021-10-20 $63.77 $65.45 $63.61 $65.44 $64.33 579,928
2021-10-19 $63.59 $63.85 $63.18 $63.82 $62.74 177,059
2021-10-18 $62.64 $63.67 $62.64 $63.19 $62.12 192,203
2021-10-15 $63.19 $63.48 $62.44 $62.93 $61.86 117,283
2021-10-14 $62.75 $62.82 $62.02 $62.79 $61.72 110,225
2021-10-13 $62.33 $62.33 $60.84 $62.15 $61.09 153,459
2021-10-12 $62.28 $62.60 $61.99 $62.36 $61.30 102,307
2021-10-11 $63.45 $63.64 $62.38 $62.38 $61.32 368,671
2021-10-08 $62.58 $63.22 $62.44 $63.01 $61.94 150,653
2021-10-07 $62.87 $63.11 $62.45 $62.63 $61.57 108,679
2021-10-06 $61.92 $62.18 $60.78 $62.16 $61.10 65,344
2021-10-05 $62.28 $62.89 $61.89 $62.40 $61.34 76,885
2021-10-04 $61.90 $62.85 $61.61 $61.95 $60.90 101,046
2021-10-01 $60.78 $62.39 $60.63 $61.99 $60.94 406,611
2021-09-30 $61.74 $61.84 $60.51 $60.56 $59.53 67,259
2021-09-29 $61.23 $61.64 $60.79 $61.43 $60.39 177,282
2021-09-28 $61.96 $62.26 $60.97 $61.06 $60.02 115,162
2021-09-27 $60.28 $61.98 $60.28 $61.75 $60.70 79,666
2021-09-24 $58.91 $59.91 $58.91 $59.64 $58.63 77,718
2021-09-23 $57.98 $59.65 $57.98 $59.37 $58.04 103,800
2021-09-22 $56.97 $57.80 $56.95 $57.26 $55.98 122,127
2021-09-21 $56.64 $56.84 $55.93 $56.31 $55.05 79,895
2021-09-20 $56.29 $56.33 $55.35 $56.29 $55.03 113,858
2021-09-17 $58.04 $58.46 $57.79 $57.86 $56.56 38,912
2021-09-16 $58.45 $58.78 $57.72 $57.99 $56.69 135,608
2021-09-15 $57.21 $58.29 $57.21 $58.11 $56.81 54,055
2021-09-14 $58.50 $58.73 $56.84 $57.09 $55.81 66,782
2021-09-13 $57.89 $58.52 $57.69 $58.34 $57.03 82,176
2021-09-10 $58.07 $58.17 $57.28 $57.33 $56.05 48,155
2021-09-09 $57.38 $58.30 $57.38 $57.68 $56.39 56,451
2021-09-08 $57.62 $57.90 $57.17 $57.42 $56.13 111,529
2021-09-07 $58.23 $58.89 $57.84 $57.86 $56.56 77,263
2021-09-03 $58.32 $58.41 $57.77 $57.99 $56.69 45,928
2021-09-02 $57.95 $58.58 $57.80 $58.19 $56.89 77,284
2021-09-01 $58.61 $58.61 $57.60 $57.87 $56.57 61,987
2021-08-31 $58.18 $58.77 $57.87 $58.47 $57.16 70,287
2021-08-30 $59.54 $59.54 $58.14 $58.16 $56.86 93,178
2021-08-27 $58.32 $59.53 $58.32 $59.43 $58.10 66,108
2021-08-26 $59.05 $59.25 $58.14 $58.17 $56.87 48,263
2021-08-25 $58.28 $59.43 $58.22 $58.91 $57.59 60,588
2021-08-24 $57.65 $58.18 $57.65 $58.08 $56.78 95,876
2021-08-23 $57.18 $57.69 $57.18 $57.47 $56.18 48,965
2021-08-20 $56.21 $56.90 $56.07 $56.90 $55.63 48,708
2021-08-19 $56.22 $56.86 $55.80 $56.22 $54.96 85,089
2021-08-18 $57.31 $58.02 $56.89 $56.95 $55.68 72,780
2021-08-17 $57.92 $58.34 $56.84 $57.52 $56.23 86,813
2021-08-16 $58.24 $58.49 $57.61 $58.45 $57.14 57,118
2021-08-13 $59.59 $59.75 $58.62 $58.71 $57.40 127,967
2021-08-12 $59.70 $59.75 $59.13 $59.45 $58.12 109,667
2021-08-11 $58.67 $59.62 $58.21 $59.58 $58.25 103,747
2021-08-10 $57.83 $58.71 $57.63 $58.55 $57.24 160,824
2021-08-09 $57.93 $58.57 $57.46 $57.98 $56.68 158,388
2021-08-06 $57.56 $58.58 $57.56 $58.13 $56.83 176,604
2021-08-05 $56.21 $56.78 $56.21 $56.77 $55.50 89,597
2021-08-04 $55.71 $56.53 $55.55 $55.83 $54.58 111,280
2021-08-03 $55.66 $56.57 $54.61 $56.40 $55.14 165,374
2021-08-02 $55.94 $57.11 $55.31 $55.35 $54.11 247,396
2021-07-30 $56.37 $56.90 $55.55 $55.74 $54.49 69,462
2021-07-29 $56.64 $57.03 $56.06 $56.59 $55.32 103,589
2021-07-28 $56.09 $56.73 $55.33 $56.17 $54.91 270,546
2021-07-27 $55.50 $56.22 $55.00 $55.88 $54.63 133,889
2021-07-26 $55.52 $56.45 $55.52 $56.02 $54.77 115,990
2021-07-23 $56.07 $56.43 $55.41 $55.68 $54.43 86,768
2021-07-22 $56.28 $56.28 $55.12 $55.38 $54.14 114,089
2021-07-21 $55.78 $56.81 $55.78 $56.41 $55.15 123,696
2021-07-20 $53.62 $56.20 $53.62 $55.37 $54.13 213,790
2021-07-19 $54.50 $54.99 $53.41 $53.73 $52.53 196,662
2021-07-16 $58.13 $58.13 $55.80 $55.95 $54.70 149,388
2021-07-15 $56.43 $58.12 $56.14 $57.71 $56.42 190,860
2021-07-14 $57.04 $57.84 $56.15 $56.89 $55.62 414,496
2021-07-13 $57.99 $57.99 $56.77 $57.11 $55.83 637,680
2021-07-12 $56.99 $58.19 $56.41 $57.97 $56.67 7,885,751
2021-07-09 $56.11 $57.51 $56.11 $57.49 $56.20 115,420
2021-07-08 $55.04 $55.79 $54.60 $55.17 $53.93 225,822
2021-07-07 $55.93 $56.66 $55.77 $56.16 $54.90 290,973
2021-07-06 $57.76 $57.76 $56.05 $56.43 $55.17 208,485
2021-07-02 $58.21 $58.21 $57.65 $57.98 $56.68 158,287
2021-07-01 $57.82 $58.31 $57.59 $58.24 $56.94 355,158
2021-06-30 $57.21 $57.82 $57.21 $57.53 $56.24 553,053
2021-06-29 $58.17 $58.62 $57.17 $57.42 $56.13 140,581
2021-06-28 $58.68 $58.68 $57.41 $57.72 $56.43 439,523
2021-06-25 $58.17 $59.00 $57.87 $58.84 $57.52 109,726
2021-06-24 $57.32 $58.00 $56.86 $57.79 $56.50 119,510
2021-06-23 $56.87 $57.40 $56.76 $57.03 $55.75 149,210
2021-06-22 $56.77 $57.12 $56.06 $56.79 $55.52 173,683
2021-06-21 $55.48 $56.81 $55.48 $56.79 $55.52 624,138
2021-06-18 $55.67 $55.88 $54.73 $54.96 $53.73 373,625
2021-06-17 $59.93 $59.93 $56.40 $56.49 $55.23 204,007
2021-06-16 $58.73 $59.86 $57.94 $59.50 $58.17 102,715
2021-06-15 $58.33 $59.27 $58.06 $58.96 $57.64 66,579
2021-06-14 $59.39 $59.43 $57.89 $58.24 $56.94 131,283
2021-06-11 $59.31 $59.74 $59.04 $59.35 $58.02 87,978
2021-06-10 $60.88 $60.96 $59.10 $59.10 $57.78 197,255
2021-06-09 $61.07 $61.07 $60.45 $60.45 $58.85 58,652
2021-06-08 $61.27 $61.62 $60.47 $61.50 $59.87 47,839
2021-06-07 $61.87 $61.87 $61.30 $61.53 $59.90 97,078
2021-06-04 $61.84 $61.87 $60.95 $61.59 $59.96 81,976
2021-06-03 $61.60 $62.37 $61.45 $61.79 $60.15 158,295
2021-06-02 $62.25 $62.26 $61.54 $61.71 $60.08 201,404
2021-06-01 $62.25 $62.58 $61.88 $62.14 $60.49 134,593
2021-05-28 $61.91 $61.91 $60.96 $61.81 $60.17 131,372
2021-05-27 $61.49 $61.88 $61.31 $61.75 $60.11 69,586
2021-05-26 $60.35 $60.88 $59.95 $60.74 $59.13 69,194
2021-05-25 $61.32 $61.98 $60.16 $60.18 $58.59 83,478
2021-05-24 $61.61 $61.61 $60.93 $61.27 $59.65 100,443
2021-05-21 $60.84 $61.79 $60.84 $61.36 $59.73 154,353
2021-05-20 $60.76 $60.93 $59.94 $60.53 $58.93 128,182
2021-05-19 $60.65 $60.88 $59.64 $60.84 $59.23 340,288
2021-05-18 $62.58 $62.90 $61.44 $61.48 $59.85 144,016
2021-05-17 $62.21 $62.69 $61.85 $62.64 $60.98 108,830
2021-05-14 $61.70 $62.56 $61.40 $62.45 $60.80 156,471
2021-05-13 $59.53 $61.72 $59.50 $61.37 $59.74 202,333
2021-05-12 $61.58 $62.05 $59.49 $59.60 $58.02 253,335
2021-05-11 $60.94 $62.17 $60.52 $61.02 $59.40 170,566
2021-05-10 $62.47 $62.94 $61.60 $61.61 $59.98 142,361
2021-05-07 $60.82 $62.06 $60.38 $62.04 $60.40 153,100
2021-05-06 $61.38 $61.75 $60.61 $61.70 $60.07 122,264
2021-05-05 $61.09 $61.58 $60.26 $61.22 $59.60 256,000
2021-05-04 $59.46 $60.89 $58.97 $60.89 $59.28 523,779
2021-05-03 $60.47 $60.53 $59.43 $59.83 $58.25 695,189
2021-04-30 $60.03 $60.60 $59.61 $59.61 $58.03 102,103
2021-04-29 $60.09 $60.74 $59.93 $60.45 $58.85 148,938
2021-04-28 $59.43 $59.74 $59.28 $59.50 $57.92 88,098
2021-04-27 $58.81 $59.31 $58.63 $59.23 $57.66 100,008
2021-04-26 $58.47 $59.31 $58.47 $58.72 $57.16 121,670
2021-04-23 $56.21 $58.47 $56.20 $58.12 $56.58 316,583
2021-04-22 $57.17 $57.17 $56.18 $56.18 $54.69 198,543
2021-04-21 $55.50 $57.13 $55.19 $57.07 $55.56 128,173
2021-04-20 $57.29 $57.29 $55.48 $55.71 $54.23 111,791
2021-04-19 $57.98 $58.56 $57.54 $57.69 $56.16 334,986
2021-04-16 $57.71 $58.29 $57.67 $58.03 $56.49 142,296
2021-04-15 $58.11 $58.11 $56.23 $57.27 $55.75 270,711
2021-04-14 $57.14 $58.43 $57.01 $57.95 $56.42 189,381
2021-04-13 $58.00 $58.00 $56.86 $57.17 $55.66 338,899
2021-04-12 $57.93 $58.42 $57.93 $58.26 $56.72 149,165
2021-04-09 $57.70 $57.95 $57.33 $57.83 $56.30 170,797
2021-04-08 $57.20 $57.35 $56.12 $57.22 $55.70 165,930
2021-04-07 $57.31 $57.70 $56.91 $57.27 $55.75 135,089
2021-04-06 $57.09 $57.58 $56.74 $57.17 $55.66 177,038
2021-04-05 $57.85 $58.17 $56.98 $57.35 $55.83 238,771
2021-04-01 $56.43 $57.12 $56.30 $57.12 $55.61 395,713
2021-03-31 $57.22 $57.45 $56.59 $56.67 $55.17 352,688
2021-03-30 $56.39 $57.57 $56.39 $57.24 $55.72 472,336
2021-03-29 $56.86 $57.00 $55.38 $55.96 $54.48 464,892
2021-03-26 $57.32 $57.86 $56.85 $57.68 $56.15 223,729
2021-03-25 $54.59 $56.74 $54.24 $56.53 $55.03 320,493
2021-03-24 $55.75 $56.61 $55.02 $55.02 $53.39 191,466
2021-03-23 $55.99 $56.47 $54.88 $55.10 $53.47 244,586
2021-03-22 $57.74 $57.74 $56.14 $56.55 $54.87 407,751
2021-03-19 $58.48 $58.78 $57.11 $58.07 $56.35 425,275
2021-03-18 $59.02 $60.79 $58.58 $58.90 $57.15 693,632
2021-03-17 $58.29 $58.84 $57.68 $58.27 $56.54 351,062
2021-03-16 $58.17 $58.17 $57.08 $57.81 $56.10 341,636
2021-03-15 $59.49 $59.49 $57.96 $58.61 $56.87 402,852
2021-03-12 $58.88 $59.44 $58.78 $59.28 $57.52 441,213
2021-03-11 $57.82 $58.46 $57.29 $58.10 $56.38 242,692
2021-03-10 $56.98 $58.00 $56.98 $57.95 $56.23 410,839
2021-03-09 $57.75 $57.75 $55.95 $56.80 $55.12 773,730
2021-03-08 $57.43 $58.91 $57.11 $58.12 $56.40 890,607
2021-03-05 $56.51 $56.99 $54.59 $56.78 $55.10 528,127
2021-03-04 $56.09 $56.59 $54.34 $55.34 $53.70 824,058
2021-03-03 $55.93 $57.29 $55.93 $56.05 $54.39 402,265
2021-03-02 $56.11 $56.29 $55.58 $55.63 $53.98 487,279
2021-03-01 $55.55 $56.56 $55.44 $56.21 $54.54 1,290,518
2021-02-26 $55.65 $55.68 $54.09 $54.43 $52.82 502,921
2021-02-25 $58.19 $58.19 $55.83 $55.94 $54.28 1,651,943
2021-02-24 $56.13 $57.75 $56.13 $57.55 $55.84 190,040
2021-02-23 $55.72 $56.04 $55.21 $55.90 $54.24 496,023
2021-02-22 $54.24 $55.62 $54.24 $55.34 $53.70 495,370
2021-02-19 $53.02 $54.44 $53.02 $54.30 $52.69 91,057
2021-02-18 $52.80 $53.12 $52.23 $52.79 $51.22 48,984
2021-02-17 $53.12 $53.63 $52.76 $53.18 $51.60 178,565
2021-02-16 $52.40 $53.53 $52.22 $53.30 $51.72 158,838
2021-02-12 $51.00 $51.90 $50.94 $51.67 $50.14 119,038
2021-02-11 $51.48 $51.67 $50.50 $51.08 $49.57 69,652
2021-02-10 $51.60 $52.01 $51.12 $51.37 $49.85 90,540
2021-02-09 $50.83 $51.37 $50.48 $51.31 $49.79 42,348
2021-02-08 $50.35 $50.94 $50.18 $50.91 $49.40 63,871
2021-02-05 $50.51 $50.72 $49.87 $50.03 $48.55 63,731
2021-02-04 $48.87 $50.28 $48.87 $50.15 $48.66 94,090
2021-02-03 $48.14 $48.66 $47.95 $48.63 $47.19 83,642
2021-02-02 $47.36 $48.35 $47.18 $48.03 $46.61 106,010
2021-02-01 $46.35 $46.80 $45.95 $46.75 $45.36 45,238
2021-01-29 $47.19 $47.44 $45.90 $46.03 $44.66 74,263
2021-01-28 $46.94 $47.46 $46.89 $47.19 $45.79 118,752
2021-01-27 $47.05 $47.12 $46.24 $46.33 $44.96 251,862
2021-01-26 $48.90 $48.99 $48.04 $48.05 $46.62 75,843
2021-01-25 $48.52 $48.77 $47.70 $48.71 $47.27 105,928
2021-01-22 $48.18 $49.18 $48.18 $49.06 $47.60 65,475
2021-01-21 $49.55 $49.56 $48.51 $48.72 $47.28 97,722
2021-01-20 $50.13 $50.13 $49.15 $49.51 $48.04 186,611
2021-01-19 $50.16 $50.25 $49.72 $50.15 $48.66 79,549
2021-01-15 $50.20 $50.33 $49.50 $49.86 $48.38 96,814
2021-01-14 $50.49 $51.18 $50.43 $50.98 $49.47 124,568
2021-01-13 $50.41 $50.41 $49.64 $50.18 $48.69 251,987
2021-01-12 $49.98 $50.70 $49.81 $50.49 $48.99 223,237
2021-01-11 $48.59 $49.75 $48.33 $49.72 $48.25 63,302
2021-01-08 $49.94 $49.94 $48.37 $49.19 $47.73 108,727
2021-01-07 $49.37 $50.29 $49.27 $49.76 $48.28 167,316
2021-01-06 $46.69 $49.11 $46.69 $48.61 $47.17 293,526
2021-01-05 $44.92 $45.79 $44.83 $45.41 $44.06 75,477
2021-01-04 $45.71 $45.71 $44.35 $45.07 $43.73 83,489
2020-12-31 $44.82 $45.42 $44.58 $45.34 $44.00 41,610
2020-12-30 $44.53 $45.02 $44.53 $44.91 $43.58 31,996
2020-12-29 $45.08 $45.16 $44.24 $44.38 $43.06 37,932
2020-12-28 $45.12 $45.44 $44.73 $45.01 $43.68 95,708
2020-12-24 $44.99 $45.00 $44.27 $44.72 $43.39 137,868
2020-12-23 $43.97 $45.06 $43.97 $44.95 $43.62 99,996
2020-12-22 $44.00 $44.19 $43.62 $43.64 $42.35 71,309
2020-12-21 $43.68 $44.09 $43.19 $43.88 $42.58 78,639
2020-12-18 $44.27 $44.27 $43.29 $43.61 $42.32 71,528
2020-12-17 $44.32 $44.32 $43.71 $44.17 $42.86 59,381
2020-12-16 $44.27 $44.36 $43.82 $44.29 $42.98 56,053
2020-12-15 $43.64 $44.13 $43.35 $44.07 $42.76 66,212
2020-12-14 $44.45 $44.55 $43.20 $43.31 $42.03 151,711
2020-12-11 $44.20 $44.41 $43.82 $44.18 $42.49 94,280
2020-12-10 $44.00 $44.70 $44.00 $44.67 $42.97 79,009
2020-12-09 $44.38 $44.81 $44.18 $44.42 $42.73 79,899
2020-12-08 $43.76 $44.35 $43.76 $44.16 $42.48 28,315
2020-12-07 $44.14 $44.32 $43.67 $44.19 $42.50 70,421
2020-12-04 $44.18 $44.53 $43.95 $44.46 $42.76 70,377
2020-12-03 $43.67 $44.07 $43.25 $43.74 $42.07 59,548
2020-12-02 $42.91 $43.75 $42.78 $43.62 $41.96 184,141
2020-12-01 $43.06 $43.46 $42.92 $43.08 $41.44 229,960
2020-11-30 $43.22 $43.38 $42.01 $42.10 $40.49 68,677
2020-11-27 $43.89 $43.89 $43.12 $43.38 $41.73 34,273
2020-11-25 $44.03 $44.04 $43.37 $43.87 $42.20 333,723
2020-11-24 $43.24 $44.44 $43.24 $44.41 $42.72 177,057
2020-11-23 $42.23 $42.57 $42.02 $42.39 $40.77 105,032
2020-11-20 $41.98 $41.98 $41.42 $41.66 $40.07 66,952
2020-11-19 $41.88 $42.16 $41.39 $42.11 $40.50 91,147
2020-11-18 $42.85 $43.25 $42.06 $42.07 $40.47 84,348
2020-11-17 $42.11 $42.71 $41.56 $42.61 $40.98 83,245
2020-11-16 $42.77 $43.04 $42.26 $42.80 $41.17 158,299
2020-11-13 $40.66 $41.53 $40.66 $41.31 $39.73 696,929
2020-11-12 $40.75 $40.77 $39.78 $40.34 $38.80 294,300
2020-11-11 $42.53 $42.53 $40.94 $41.41 $39.83 292,295
2020-11-10 $42.20 $42.62 $41.72 $42.28 $40.67 174,271
2020-11-09 $40.13 $42.84 $40.13 $42.05 $40.45 292,523
2020-11-06 $38.19 $38.19 $36.70 $36.89 $35.48 217,648
2020-11-05 $36.42 $38.06 $36.42 $37.87 $36.43 301,998
2020-11-04 $37.55 $37.55 $36.04 $36.22 $34.84 473,981
2020-11-03 $38.28 $38.82 $38.21 $38.61 $37.14 182,786
2020-11-02 $37.08 $37.71 $36.53 $37.53 $36.10 130,388
2020-10-30 $35.71 $36.57 $35.67 $36.53 $35.14 107,009
2020-10-29 $35.14 $36.17 $34.62 $35.97 $34.60 184,685
2020-10-28 $35.01 $35.77 $34.98 $35.19 $33.85 130,817
2020-10-27 $36.98 $36.98 $35.83 $35.85 $34.48 220,716
2020-10-26 $37.26 $37.30 $36.60 $37.09 $35.68 77,655
2020-10-23 $37.78 $38.21 $37.31 $37.87 $36.43 98,791
2020-10-22 $35.98 $37.55 $35.98 $37.52 $36.09 133,613
2020-10-21 $36.04 $36.30 $35.93 $35.99 $34.62 61,015
2020-10-20 $35.76 $36.72 $35.76 $36.04 $34.67 579,187
2020-10-19 $35.86 $36.14 $35.37 $35.43 $34.08 57,895
2020-10-16 $35.84 $35.94 $35.22 $35.71 $34.35 56,128
2020-10-15 $34.88 $35.71 $34.62 $35.70 $34.34 88,803
2020-10-14 $35.45 $35.93 $35.01 $35.01 $33.67 98,045
2020-10-13 $36.41 $36.42 $35.38 $35.51 $34.16 298,546
2020-10-12 $36.16 $36.64 $36.07 $36.57 $35.17 68,824
2020-10-09 $36.67 $36.77 $35.87 $36.15 $34.77 93,315
2020-10-08 $36.06 $36.50 $35.95 $36.47 $35.08 75,939
2020-10-07 $35.38 $36.28 $35.38 $35.93 $34.56 99,670
2020-10-06 $35.35 $36.25 $34.73 $34.82 $33.49 279,651
2020-10-05 $34.25 $35.05 $34.25 $35.04 $33.70 115,659
2020-10-02 $32.19 $33.96 $32.19 $33.84 $32.55 94,289
2020-10-01 $32.86 $33.07 $32.50 $32.90 $31.64 99,898
2020-09-30 $32.30 $33.05 $32.30 $32.74 $31.49 122,616
2020-09-29 $32.58 $32.58 $31.72 $32.22 $30.99 69,043
2020-09-28 $32.17 $32.87 $32.15 $32.63 $31.39 176,683
2020-09-25 $30.93 $31.65 $30.82 $31.58 $30.38 108,046
2020-09-24 $31.08 $31.75 $30.65 $31.07 $29.88 108,055
2020-09-23 $31.84 $32.45 $30.98 $31.00 $29.82 95,986
2020-09-22 $32.92 $33.24 $31.93 $32.09 $30.50 190,349
2020-09-21 $33.55 $33.89 $32.56 $32.94 $31.31 124,561
2020-09-18 $34.61 $34.72 $34.22 $34.40 $32.69 65,838
2020-09-17 $34.35 $34.81 $34.30 $34.57 $32.86 73,327
2020-09-16 $34.48 $35.39 $34.26 $34.92 $33.19 93,829
2020-09-15 $35.12 $35.12 $34.22 $34.39 $32.68 85,838
2020-09-14 $34.22 $35.23 $34.14 $34.97 $33.24 157,720
2020-09-11 $33.52 $34.05 $33.34 $33.97 $32.29 103,892
2020-09-10 $34.32 $34.66 $33.48 $33.53 $31.87 152,464
2020-09-09 $34.59 $34.59 $33.85 $34.12 $32.43 145,273
2020-09-08 $35.10 $35.10 $33.97 $34.24 $32.54 391,537
2020-09-04 $35.61 $36.09 $34.88 $35.58 $33.82 468,429
2020-09-03 $35.24 $36.34 $34.71 $34.84 $33.11 496,976
2020-09-02 $34.64 $35.18 $34.35 $35.04 $33.30 127,128
2020-09-01 $34.34 $34.92 $33.98 $34.62 $32.90 118,363
2020-08-31 $34.99 $34.99 $34.46 $34.48 $32.77 129,588
2020-08-28 $35.29 $35.29 $34.85 $35.07 $33.33 94,999
2020-08-27 $34.22 $35.22 $34.21 $35.02 $33.28 126,071
2020-08-26 $34.85 $34.85 $34.21 $34.21 $32.51 156,869
2020-08-25 $35.14 $35.44 $34.49 $34.86 $33.13 324,930
2020-08-24 $33.67 $34.73 $33.47 $34.73 $33.01 93,481
2020-08-21 $33.42 $33.83 $33.20 $33.39 $31.73 119,925
2020-08-20 $33.83 $33.94 $33.41 $33.59 $31.92 194,672
2020-08-19 $34.34 $34.80 $34.06 $34.23 $32.53 113,304
2020-08-18 $35.08 $35.08 $34.16 $34.21 $32.51 219,138
2020-08-17 $35.59 $35.59 $34.98 $35.07 $33.33 105,511
2020-08-14 $35.10 $36.00 $34.87 $35.68 $33.91 109,556
2020-08-13 $35.77 $35.85 $35.22 $35.34 $33.59 185,417
2020-08-12 $37.03 $37.03 $35.44 $36.00 $34.21 147,537
2020-08-11 $36.18 $37.10 $36.09 $36.23 $34.43 209,290
2020-08-10 $35.12 $35.91 $35.12 $35.40 $33.64 118,621
2020-08-07 $33.63 $35.01 $33.40 $34.99 $33.25 132,560
2020-08-06 $33.80 $34.19 $33.66 $33.84 $32.16 117,736
2020-08-05 $33.70 $34.03 $33.56 $33.96 $32.28 106,766
2020-08-04 $33.55 $33.63 $33.16 $33.35 $31.70 107,480
2020-08-03 $33.83 $33.97 $33.30 $33.64 $31.97 173,661
2020-07-31 $33.73 $33.74 $33.07 $33.71 $32.04 270,691
2020-07-30 $33.79 $33.87 $32.95 $33.83 $32.15 201,059
2020-07-29 $33.32 $34.60 $33.08 $34.54 $32.83 223,853
2020-07-28 $33.21 $33.64 $33.16 $33.28 $31.63 179,503
2020-07-27 $34.11 $34.11 $33.22 $33.43 $31.77 321,134
2020-07-24 $34.31 $34.78 $34.13 $34.20 $32.50 158,757
2020-07-23 $33.55 $34.53 $33.55 $34.31 $32.61 331,032
2020-07-22 $33.62 $33.83 $33.23 $33.64 $31.97 214,503
2020-07-21 $32.77 $33.96 $32.75 $33.88 $32.20 289,118
2020-07-20 $32.59 $32.79 $32.33 $32.37 $30.76 122,336
2020-07-17 $33.79 $33.79 $32.82 $32.84 $31.21 165,977
2020-07-16 $33.22 $34.33 $32.96 $33.67 $32.00 553,719
2020-07-15 $33.01 $33.77 $32.81 $33.63 $31.96 492,384
2020-07-14 $32.43 $32.70 $31.71 $32.06 $30.47 573,332
2020-07-13 $32.72 $33.13 $31.85 $32.64 $31.02 325,966
2020-07-10 $30.64 $32.23 $30.64 $32.20 $30.60 202,300
2020-07-09 $31.87 $31.87 $30.53 $30.74 $29.22 250,879
2020-07-08 $31.84 $32.29 $31.34 $31.92 $30.34 260,268
2020-07-07 $32.64 $32.64 $31.74 $31.86 $30.28 128,695
2020-07-06 $33.37 $33.96 $32.74 $33.02 $31.38 157,688
2020-07-02 $33.51 $34.00 $32.49 $32.59 $30.97 275,646
2020-07-01 $33.97 $33.97 $32.63 $32.69 $31.07 131,800
2020-06-30 $32.82 $34.05 $32.82 $33.82 $32.14 280,090
2020-06-29 $32.66 $33.42 $32.48 $33.06 $31.42 131,963
2020-06-26 $33.53 $33.53 $32.14 $32.22 $30.62 401,413
2020-06-25 $33.04 $34.39 $32.99 $34.30 $32.60 626,030
2020-06-24 $34.50 $34.50 $33.14 $33.24 $31.59 224,590
2020-06-23 $35.77 $36.18 $35.05 $35.07 $33.33 400,750
2020-06-22 $34.96 $35.53 $34.62 $35.17 $33.43 212,151
2020-06-19 $36.52 $36.52 $34.65 $35.30 $33.55 362,580
2020-06-18 $35.12 $36.32 $35.03 $35.70 $33.93 146,600
2020-06-17 $36.66 $36.75 $35.55 $35.61 $33.84 239,089
2020-06-16 $37.40 $37.40 $35.77 $36.60 $34.78 397,749
2020-06-15 $33.35 $35.72 $33.22 $35.53 $33.77 321,887
2020-06-12 $35.74 $35.74 $34.08 $35.19 $33.19 249,939
2020-06-11 $34.81 $35.57 $33.87 $33.94 $32.01 334,702
2020-06-10 $39.66 $39.66 $37.29 $37.34 $35.21 196,547
2020-06-09 $39.81 $40.44 $39.29 $39.93 $37.66 207,920
2020-06-08 $40.90 $41.28 $40.17 $41.02 $38.68 231,074
2020-06-05 $40.55 $41.20 $39.48 $39.73 $37.47 231,173
2020-06-04 $36.36 $37.75 $35.88 $37.74 $35.59 413,484
2020-06-03 $35.41 $36.71 $35.34 $36.40 $34.33 608,364
2020-06-02 $35.02 $35.32 $34.19 $34.52 $32.55 190,573
2020-06-01 $34.28 $34.92 $33.98 $34.60 $32.63 286,937
2020-05-29 $34.38 $34.59 $33.74 $33.98 $32.04 236,585
2020-05-28 $36.65 $36.78 $34.75 $34.88 $32.89 655,006
2020-05-27 $35.33 $36.00 $34.48 $35.97 $33.92 415,296
2020-05-26 $32.50 $34.09 $32.50 $33.63 $31.71 138,458
2020-05-22 $31.21 $31.56 $30.71 $31.09 $29.32 120,833
2020-05-21 $31.34 $31.73 $31.15 $31.25 $29.47 101,259
2020-05-20 $30.73 $31.52 $30.73 $31.42 $29.63 252,494
2020-05-19 $31.24 $31.25 $30.11 $30.11 $28.40 359,805
2020-05-18 $30.19 $31.58 $30.19 $31.37 $29.58 208,139
2020-05-15 $28.82 $29.25 $28.45 $28.85 $27.21 113,156
2020-05-14 $27.50 $29.38 $26.97 $29.19 $27.53 519,100
2020-05-13 $29.53 $29.53 $27.82 $28.26 $26.65 110,443
2020-05-12 $31.49 $31.49 $29.77 $29.79 $28.09 145,199
2020-05-11 $31.98 $31.98 $30.91 $31.23 $29.45 507,102
2020-05-08 $31.93 $32.55 $31.87 $32.47 $30.62 94,072
2020-05-07 $31.11 $32.22 $31.11 $31.25 $29.47 107,514
2020-05-06 $31.69 $31.84 $30.62 $30.67 $28.92 124,469
2020-05-05 $32.42 $32.88 $31.29 $31.35 $29.56 83,821
2020-05-04 $31.53 $31.91 $31.10 $31.82 $30.01 123,244
2020-05-01 $32.80 $32.80 $31.82 $32.15 $30.32 173,440
2020-04-30 $34.21 $34.26 $33.41 $33.71 $31.79 116,635
2020-04-29 $34.51 $35.59 $34.17 $35.13 $33.13 91,353
2020-04-28 $33.91 $34.47 $33.30 $33.38 $31.48 115,097
2020-04-27 $31.34 $32.98 $31.13 $32.81 $30.94 67,250
2020-04-24 $30.40 $31.18 $30.04 $30.89 $29.13 64,523
2020-04-23 $29.85 $30.80 $29.85 $30.19 $28.47 122,890
2020-04-22 $30.36 $30.84 $29.65 $29.76 $28.07 68,544
2020-04-21 $29.62 $30.17 $29.38 $29.68 $27.99 144,659
2020-04-20 $29.85 $31.29 $29.47 $30.60 $28.86 112,580
2020-04-17 $29.15 $30.76 $29.15 $30.59 $28.85 145,254
2020-04-16 $29.02 $29.02 $27.59 $27.90 $26.31 159,476
2020-04-15 $29.78 $29.78 $28.84 $28.96 $27.31 135,449
2020-04-14 $32.36 $32.49 $30.54 $31.01 $29.24 261,291
2020-04-13 $33.21 $33.21 $31.27 $31.48 $29.69 71,398
2020-04-09 $31.89 $33.36 $31.89 $33.15 $31.26 183,581
2020-04-08 $29.91 $31.02 $29.46 $30.87 $29.11 159,118
2020-04-07 $30.05 $31.00 $29.22 $29.34 $27.67 138,874
2020-04-06 $27.47 $28.85 $27.47 $28.65 $27.02 255,045
2020-04-03 $27.19 $27.50 $25.85 $26.19 $24.70 143,390
2020-04-02 $26.77 $28.13 $26.67 $27.45 $25.89 232,784
2020-04-01 $27.52 $27.56 $26.66 $26.94 $25.41 93,095
2020-03-31 $29.78 $30.10 $28.52 $28.91 $27.26 287,743
2020-03-30 $30.06 $30.15 $29.15 $30.01 $28.30 137,543
2020-03-27 $29.71 $31.00 $29.31 $30.05 $28.34 188,334
2020-03-26 $28.38 $31.24 $28.31 $30.94 $29.18 202,617
2020-03-25 $28.10 $29.27 $26.80 $28.10 $26.50 278,476
2020-03-24 $26.49 $28.00 $26.20 $27.95 $26.11 71,274
2020-03-23 $27.26 $27.26 $24.62 $24.93 $23.29 116,304
2020-03-20 $29.11 $29.13 $27.29 $27.60 $25.78 70,859
2020-03-19 $26.98 $29.41 $26.00 $28.85 $26.95 114,422
2020-03-18 $28.00 $28.70 $26.59 $27.35 $25.55 162,162
2020-03-17 $28.97 $30.13 $27.44 $30.13 $28.14 88,969
2020-03-16 $28.06 $30.23 $27.22 $28.24 $26.38 130,621
2020-03-13 $31.55 $32.90 $30.21 $32.86 $30.69 170,175
2020-03-12 $29.54 $31.50 $28.61 $29.25 $27.32 297,418
2020-03-11 $33.29 $33.59 $31.78 $32.25 $30.12 133,505
2020-03-10 $33.78 $34.62 $32.27 $34.53 $32.25 115,842
2020-03-09 $34.05 $34.64 $31.93 $32.20 $30.08 299,742
2020-03-06 $37.86 $38.98 $37.15 $37.86 $35.36 115,259
2020-03-05 $40.89 $40.89 $39.25 $39.73 $37.11 112,093
2020-03-04 $42.02 $42.30 $40.88 $42.25 $39.46 110,050
2020-03-03 $43.29 $43.48 $41.06 $41.38 $38.65 125,852
2020-03-02 $41.45 $43.30 $40.79 $43.30 $40.45 84,165
2020-02-28 $41.01 $41.80 $40.38 $41.31 $38.59 136,970
2020-02-27 $43.40 $44.45 $42.54 $42.54 $39.74 151,700
2020-02-26 $45.65 $45.88 $44.61 $44.61 $41.67 56,632
2020-02-25 $47.55 $47.55 $45.23 $45.34 $42.35 161,646
2020-02-24 $47.25 $47.68 $47.16 $47.38 $44.26 50,091
2020-02-21 $49.07 $49.07 $48.45 $48.81 $45.59 33,234
2020-02-20 $48.82 $49.57 $48.82 $49.40 $46.14 54,615
2020-02-19 $48.75 $49.06 $48.75 $48.96 $45.73 65,934
2020-02-18 $49.00 $49.15 $48.21 $48.59 $45.39 46,156
2020-02-14 $49.42 $49.46 $49.04 $49.25 $46.00 48,807
2020-02-13 $49.01 $49.51 $49.01 $49.49 $46.23 41,525
2020-02-12 $49.42 $49.69 $49.06 $49.19 $45.95 38,978
2020-02-11 $49.03 $49.44 $49.03 $49.12 $45.88 56,332
2020-02-10 $48.61 $48.79 $48.47 $48.79 $45.57 32,998
2020-02-07 $48.78 $48.87 $48.53 $48.79 $45.57 46,646
2020-02-06 $49.75 $49.88 $49.04 $49.04 $45.81 29,792
2020-02-05 $49.06 $49.61 $49.06 $49.55 $46.28 60,475
2020-02-04 $48.57 $48.81 $48.45 $48.48 $45.28 56,343
2020-02-03 $47.64 $48.19 $47.64 $47.88 $44.72 46,381
2020-01-31 $47.77 $47.77 $47.15 $47.31 $44.19 147,149
2020-01-30 $47.44 $48.15 $47.00 $48.13 $44.96 347,305
2020-01-29 $48.50 $48.68 $47.81 $47.85 $44.70 44,687
2020-01-28 $48.28 $48.76 $48.15 $48.43 $45.24 56,479
2020-01-27 $47.74 $48.29 $47.11 $47.97 $44.81 110,910
2020-01-24 $49.53 $49.53 $48.31 $48.72 $45.51 74,379
2020-01-23 $49.34 $49.66 $48.88 $49.57 $46.30 103,109
2020-01-22 $49.54 $49.58 $49.31 $49.47 $46.21 35,756
2020-01-21 $49.59 $49.79 $49.35 $49.37 $46.11 47,269
2020-01-17 $49.98 $50.03 $49.76 $49.90 $46.61 62,637
2020-01-16 $49.31 $49.73 $49.09 $49.73 $46.45 66,378
2020-01-15 $49.71 $49.71 $48.95 $49.18 $45.94 142,806
2020-01-14 $49.99 $50.46 $49.92 $50.18 $46.87 58,335
2020-01-13 $49.98 $50.04 $49.62 $50.03 $46.73 48,777
2020-01-10 $50.33 $50.33 $49.73 $49.80 $46.52 35,404
2020-01-09 $50.40 $50.44 $50.11 $50.28 $46.96 42,840
2020-01-08 $49.81 $50.28 $49.81 $50.06 $46.76 98,037
2020-01-07 $49.97 $50.03 $49.62 $49.77 $46.49 52,763
2020-01-06 $50.10 $50.18 $49.78 $50.13 $46.82 52,015
2020-01-03 $50.49 $50.79 $50.20 $50.63 $47.29 61,024
2020-01-02 $51.14 $51.14 $50.64 $51.12 $47.75 80,808
2019-12-31 $50.86 $51.07 $50.83 $50.97 $47.61 113,491
2019-12-30 $51.25 $51.30 $50.89 $50.93 $47.57 62,726
2019-12-27 $51.30 $51.30 $50.94 $50.97 $47.61 51,240
2019-12-26 $51.09 $51.34 $51.07 $51.24 $47.86 36,915
2019-12-24 $51.02 $51.07 $50.89 $51.05 $47.68 52,173
2019-12-23 $51.28 $51.28 $50.86 $50.94 $47.58 60,754
2019-12-20 $51.30 $51.49 $50.87 $51.15 $47.78 153,172
2019-12-19 $51.23 $51.29 $51.01 $51.08 $47.71 162,925
2019-12-18 $51.56 $51.56 $51.11 $51.21 $47.83 58,451
2019-12-17 $51.11 $51.58 $51.02 $51.46 $48.07 112,057
2019-12-16 $51.29 $51.38 $51.04 $51.07 $47.70 53,633
2019-12-13 $51.50 $51.82 $51.08 $51.21 $47.46 345,993
2019-12-12 $50.01 $51.66 $50.01 $51.57 $47.79 71,257
2019-12-11 $50.38 $50.48 $49.93 $50.00 $46.34 102,503
2019-12-10 $50.05 $50.50 $49.96 $50.33 $46.64 33,011
2019-12-09 $49.97 $50.27 $49.97 $50.14 $46.47 301,422
2019-12-06 $49.87 $50.32 $49.87 $50.11 $46.44 116,743
2019-12-05 $49.45 $49.56 $49.29 $49.48 $45.85 71,122
2019-12-04 $48.94 $49.41 $48.82 $49.25 $45.64 63,726
2019-12-03 $48.78 $48.78 $48.35 $48.71 $45.14 32,912
2019-12-02 $49.98 $50.17 $49.41 $49.45 $45.83 63,824
2019-11-29 $49.88 $50.05 $49.67 $49.71 $46.07 37,091
2019-11-27 $49.78 $50.03 $49.71 $49.97 $46.31 65,899
2019-11-26 $49.82 $49.83 $49.53 $49.62 $45.98 54,575
2019-11-25 $49.69 $50.01 $49.63 $49.89 $46.23 132,882
2019-11-22 $49.21 $49.69 $49.21 $49.57 $45.94 57,760
2019-11-21 $49.35 $49.36 $48.95 $49.20 $45.59 65,354
2019-11-20 $49.16 $49.38 $48.84 $49.18 $45.58 63,253
2019-11-19 $49.38 $49.45 $49.15 $49.36 $45.74 48,386
2019-11-18 $49.23 $49.38 $49.06 $49.30 $45.69 73,902
2019-11-15 $49.36 $49.45 $49.18 $49.34 $45.72 161,977
2019-11-14 $49.03 $49.18 $48.88 $49.15 $45.55 174,602
2019-11-13 $49.21 $49.48 $48.96 $49.20 $45.59 156,120
2019-11-12 $49.64 $49.88 $49.44 $49.62 $45.98 64,151
2019-11-11 $49.60 $49.86 $49.50 $49.63 $45.99 143,318
2019-11-08 $49.81 $49.96 $49.57 $49.89 $46.23 41,066
2019-11-07 $49.94 $50.35 $49.75 $49.88 $46.22 208,604
2019-11-06 $49.57 $49.62 $49.23 $49.55 $45.92 108,045
2019-11-05 $49.43 $49.96 $49.43 $49.67 $46.03 112,688
2019-11-04 $48.82 $49.22 $48.82 $49.18 $45.58 76,341
2019-11-01 $47.95 $48.38 $47.87 $48.37 $44.82 96,112
2019-10-31 $47.80 $47.80 $47.05 $47.52 $44.04 41,372
2019-10-30 $48.44 $48.44 $47.85 $48.09 $44.57 62,520
2019-10-29 $48.19 $48.70 $47.84 $48.53 $44.97 57,936
2019-10-28 $48.14 $48.43 $48.14 $48.29 $44.75 128,201
2019-10-25 $47.41 $48.10 $47.41 $47.89 $44.38 74,978
2019-10-24 $47.79 $47.79 $47.25 $47.45 $43.97 29,036
2019-10-23 $47.56 $47.78 $47.41 $47.78 $44.28 61,406
2019-10-22 $47.37 $48.10 $47.02 $47.64 $44.15 52,043
2019-10-21 $46.77 $47.55 $46.77 $47.47 $43.99 126,692
2019-10-18 $46.26 $46.94 $46.26 $46.77 $43.34 86,275
2019-10-17 $46.74 $46.74 $46.15 $46.41 $43.01 69,481
2019-10-16 $46.62 $47.00 $46.33 $46.54 $43.13 55,415
2019-10-15 $45.97 $46.69 $45.80 $46.48 $43.07 97,928
2019-10-14 $45.55 $45.87 $45.37 $45.74 $42.39 48,358
2019-10-11 $45.83 $46.34 $45.77 $45.77 $42.42 83,934
2019-10-10 $44.62 $45.30 $44.62 $45.03 $41.73 91,404
2019-10-09 $44.57 $44.70 $44.25 $44.48 $41.22 95,109
2019-10-08 $44.85 $44.85 $44.22 $44.26 $41.02 87,385
2019-10-07 $45.34 $45.81 $45.34 $45.37 $42.04 76,595
2019-10-04 $44.88 $45.51 $44.63 $45.50 $42.17 102,973
2019-10-03 $44.49 $44.78 $43.84 $44.78 $41.50 144,908
2019-10-02 $45.04 $45.09 $44.43 $44.68 $41.41 99,867
2019-10-01 $46.83 $46.99 $45.34 $45.36 $42.04 67,184
2019-09-30 $46.83 $46.83 $46.49 $46.56 $43.15 98,061
2019-09-27 $46.79 $47.29 $46.46 $46.68 $43.26 61,710
2019-09-26 $46.75 $46.75 $46.37 $46.41 $43.01 87,368
2019-09-25 $46.27 $46.92 $46.27 $46.79 $43.36 46,798
2019-09-24 $46.82 $46.82 $45.92 $46.16 $42.78 100,559
2019-09-23 $46.63 $47.21 $46.51 $47.06 $43.28 156,985
2019-09-20 $47.25 $47.46 $46.90 $46.96 $43.19 106,607
2019-09-19 $47.47 $47.75 $47.10 $47.18 $43.39 184,248
2019-09-18 $47.00 $47.70 $46.90 $47.55 $43.73 127,713
2019-09-17 $47.37 $47.37 $46.79 $47.21 $43.42 88,603
2019-09-16 $47.20 $47.65 $46.98 $47.64 $43.81 111,465
2019-09-13 $47.54 $47.90 $47.28 $47.61 $43.79 153,670
2019-09-12 $46.53 $47.30 $46.18 $47.11 $43.33 164,247
2019-09-11 $46.76 $47.00 $46.00 $46.98 $43.21 132,978
2019-09-10 $45.96 $46.68 $45.96 $46.68 $42.93 193,131
2019-09-09 $44.67 $46.00 $44.54 $45.83 $42.15 168,326
2019-09-06 $44.45 $44.61 $44.22 $44.34 $40.78 111,497
2019-09-05 $43.98 $44.84 $43.98 $44.43 $40.86 132,157
2019-09-04 $43.25 $43.38 $43.02 $43.30 $39.82 138,435
2019-09-03 $43.43 $43.43 $42.63 $42.89 $39.44 133,142
2019-08-30 $43.88 $44.14 $43.64 $43.77 $40.25 145,925
2019-08-29 $43.14 $43.73 $43.14 $43.59 $40.09 138,151
2019-08-28 $41.92 $42.98 $41.92 $42.76 $39.32 116,992
2019-08-27 $42.77 $42.77 $41.91 $42.12 $38.74 149,581
2019-08-26 $42.49 $42.61 $42.15 $42.61 $39.19 237,696
2019-08-23 $43.29 $43.64 $41.99 $42.22 $38.83 86,283
2019-08-22 $43.49 $43.74 $43.15 $43.48 $39.99 104,315
2019-08-21 $43.39 $43.43 $43.09 $43.24 $39.77 109,449
2019-08-20 $43.54 $43.54 $42.97 $43.04 $39.58 174,836
2019-08-19 $44.02 $44.10 $43.71 $43.77 $40.25 181,385
2019-08-16 $42.52 $43.42 $42.52 $43.32 $39.84 217,135
2019-08-15 $42.52 $42.79 $42.08 $42.28 $38.88 309,048
2019-08-14 $42.91 $43.29 $42.23 $42.41 $39.00 351,316
2019-08-13 $43.39 $44.55 $43.35 $43.98 $40.45 153,762
2019-08-12 $43.82 $43.95 $43.47 $43.50 $40.01 243,265
2019-08-09 $44.32 $44.59 $43.95 $44.37 $40.81 152,116
2019-08-08 $44.22 $44.69 $44.03 $44.48 $40.91 217,559
2019-08-07 $43.69 $43.93 $42.99 $43.79 $40.27 266,114
2019-08-06 $44.56 $44.68 $43.81 $44.67 $41.08 135,196
2019-08-05 $45.06 $45.06 $43.73 $44.26 $40.70 331,446
2019-08-02 $46.08 $46.17 $45.23 $45.89 $42.20 247,969
2019-08-01 $47.93 $48.12 $46.05 $46.19 $42.48 309,099
2019-07-31 $48.08 $48.41 $47.88 $48.02 $44.16 220,696
2019-07-30 $47.50 $48.13 $47.43 $48.13 $44.26 190,166
2019-07-29 $48.16 $48.33 $47.74 $47.78 $43.94 160,436
2019-07-26 $47.59 $48.29 $47.56 $48.23 $44.36 197,912
2019-07-25 $47.83 $48.09 $47.34 $47.48 $43.67 250,289
2019-07-24 $46.83 $47.84 $46.83 $47.76 $43.92 139,470
2019-07-23 $46.44 $46.97 $46.34 $46.97 $43.20 172,716
2019-07-22 $46.40 $46.50 $46.14 $46.41 $42.68 189,666
2019-07-19 $46.31 $46.75 $46.31 $46.48 $42.75 755,366
2019-07-18 $45.76 $46.52 $45.56 $46.27 $42.55 422,056
2019-07-17 $45.70 $46.11 $45.56 $45.80 $42.12 358,301
2019-07-16 $45.95 $46.06 $45.60 $45.84 $42.16 204,218
2019-07-15 $46.84 $46.84 $45.87 $45.97 $42.28 360,204
2019-07-12 $46.57 $46.76 $46.31 $46.69 $42.94 281,273
2019-07-11 $46.11 $46.49 $45.90 $46.41 $42.68 286,774
2019-07-10 $46.43 $46.45 $45.90 $45.96 $42.27 299,919
2019-07-09 $45.92 $46.48 $45.89 $46.46 $42.73 287,866
2019-07-08 $46.38 $46.52 $46.01 $46.15 $42.44 259,666
2019-07-05 $46.46 $46.90 $46.46 $46.71 $42.96 196,049
2019-07-03 $45.91 $46.24 $45.79 $46.19 $42.48 127,150
2019-07-02 $46.25 $46.33 $45.55 $45.80 $42.12 225,283
2019-07-01 $46.43 $46.69 $46.03 $46.30 $42.58 333,369
2019-06-28 $45.63 $46.10 $45.30 $45.90 $42.21 216,830
2019-06-27 $44.82 $45.35 $44.82 $45.23 $41.60 260,763
2019-06-26 $44.80 $45.15 $44.68 $44.75 $41.16 515,255
2019-06-25 $44.65 $44.79 $44.09 $44.60 $41.02 368,017
2019-06-24 $44.80 $45.23 $44.54 $44.66 $41.07 193,026
2019-06-21 $44.80 $45.23 $44.80 $44.84 $41.24 361,868
2019-06-20 $45.08 $45.08 $44.03 $44.86 $41.26 197,766
2019-06-19 $45.34 $45.82 $44.81 $44.85 $41.25 156,857
2019-06-18 $44.35 $45.37 $44.34 $45.21 $41.58 497,529
2019-06-17 $45.28 $45.49 $44.42 $44.49 $40.92 252,290
2019-06-14 $45.46 $45.72 $44.95 $45.60 $41.66 317,854
2019-06-13 $45.45 $45.75 $45.24 $45.41 $41.49 297,625
2019-06-12 $45.62 $45.81 $45.18 $45.29 $41.38 274,168
2019-06-11 $45.61 $46.10 $45.46 $45.69 $41.74 312,499
2019-06-10 $45.37 $45.86 $45.36 $45.41 $41.49 390,368
2019-06-07 $45.16 $45.24 $44.87 $44.98 $41.09 459,979
2019-06-06 $45.31 $45.50 $44.92 $45.35 $41.43 376,657
2019-06-05 $45.26 $45.50 $44.79 $45.34 $41.42 365,967
2019-06-04 $44.38 $45.39 $44.38 $45.35 $41.43 434,967
2019-06-03 $43.33 $44.07 $43.33 $43.85 $40.06 350,785
2019-05-31 $43.37 $43.69 $43.29 $43.37 $39.62 403,101
2019-05-30 $44.79 $45.02 $43.69 $44.04 $40.24 275,244
2019-05-29 $44.04 $44.72 $43.89 $44.66 $40.80 308,574
2019-05-28 $44.93 $45.11 $44.42 $44.42 $40.58 488,539
2019-05-24 $44.86 $45.21 $44.81 $45.12 $41.22 152,552
2019-05-23 $44.93 $45.00 $44.33 $44.63 $40.78 311,944
2019-05-22 $45.59 $45.66 $45.32 $45.47 $41.54 82,404
2019-05-21 $45.68 $45.94 $45.65 $45.81 $41.85 222,059
2019-05-20 $45.03 $45.71 $45.03 $45.50 $41.57 262,379
2019-05-17 $45.05 $45.86 $45.05 $45.24 $41.33 252,296
2019-05-16 $45.18 $45.70 $45.18 $45.47 $41.54 343,780
2019-05-15 $45.04 $45.13 $44.40 $44.92 $41.04 382,141
2019-05-14 $45.11 $45.86 $44.98 $45.51 $41.58 385,934
2019-05-13 $45.83 $46.00 $44.86 $44.99 $41.10 383,748
2019-05-10 $46.29 $46.84 $45.83 $46.71 $42.68 579,625
2019-05-09 $46.08 $46.66 $45.81 $46.54 $42.52 556,982
2019-05-08 $46.76 $47.04 $46.54 $46.56 $42.54 372,909
2019-05-07 $47.32 $47.41 $46.70 $46.95 $42.89 493,629
2019-05-06 $47.25 $48.06 $47.10 $47.85 $43.72 468,393
2019-05-03 $47.69 $48.11 $47.60 $48.03 $43.88 380,941
2019-05-02 $47.17 $47.71 $47.08 $47.51 $43.41 683,862
2019-05-01 $47.66 $48.00 $46.96 $47.12 $43.05 502,343
2019-04-30 $47.83 $47.92 $47.38 $47.63 $43.52 372,868
2019-04-29 $47.26 $48.06 $47.26 $47.76 $43.63 373,261
2019-04-26 $46.70 $47.22 $46.61 $47.19 $43.11 424,033
2019-04-25 $46.58 $47.05 $46.31 $46.74 $42.70 335,201
2019-04-24 $46.61 $46.99 $46.35 $46.77 $42.73 467,725
2019-04-23 $46.12 $46.87 $45.80 $46.82 $42.78 428,948
2019-04-22 $46.09 $46.33 $45.88 $46.09 $42.11 352,882
2019-04-18 $46.52 $46.63 $45.97 $46.21 $42.22 497,506
2019-04-17 $46.50 $46.67 $46.10 $46.58 $42.56 388,832
2019-04-16 $45.69 $46.52 $45.57 $46.47 $42.46 796,034
2019-04-15 $46.34 $46.34 $45.57 $45.70 $41.75 741,157
2019-04-12 $45.79 $46.53 $45.56 $46.31 $42.31 962,897
2019-04-11 $45.30 $45.69 $45.13 $45.39 $41.47 452,210
2019-04-10 $44.86 $45.18 $44.48 $45.17 $41.27 363,082
2019-04-09 $45.23 $45.30 $44.74 $44.85 $40.98 643,331
2019-04-08 $45.34 $45.66 $45.25 $45.52 $41.59 410,672
2019-04-05 $45.49 $45.65 $45.13 $45.41 $41.49 465,327
2019-04-04 $44.83 $45.56 $44.83 $45.37 $41.45 359,585
2019-04-03 $45.20 $45.61 $44.76 $44.92 $41.04 532,098
2019-04-02 $44.64 $45.17 $44.44 $44.82 $40.95 502,191
2019-04-01 $43.82 $44.77 $43.82 $44.71 $40.85 758,828
2019-03-29 $43.90 $43.95 $43.31 $43.45 $39.70 596,259
2019-03-28 $43.02 $43.51 $42.82 $43.49 $39.73 885,082
2019-03-27 $42.83 $43.13 $42.55 $42.90 $39.19 623,225
2019-03-26 $42.50 $42.98 $42.38 $42.96 $39.25 882,978
2019-03-25 $42.18 $42.63 $41.83 $42.15 $38.51 1,108,334
2019-03-22 $43.52 $43.52 $41.94 $42.16 $38.52 1,338,296
2019-03-21 $44.47 $44.50 $43.79 $43.89 $40.10 879,777
2019-03-20 $46.14 $46.34 $44.69 $44.73 $40.87 387,136
2019-03-19 $47.83 $47.83 $46.45 $46.52 $42.30 384,306
2019-03-18 $47.00 $47.64 $46.95 $47.50 $43.19 399,854
2019-03-15 $46.83 $47.22 $46.73 $46.86 $42.61 428,746
2019-03-14 $46.79 $46.99 $46.61 $46.86 $42.61 362,230
2019-03-13 $46.49 $46.83 $46.26 $46.68 $42.44 398,606
2019-03-12 $46.47 $46.62 $46.18 $46.29 $42.09 400,323
2019-03-11 $46.19 $46.53 $45.98 $46.39 $42.18 328,970
2019-03-08 $45.59 $46.10 $45.50 $46.03 $41.85 495,433
2019-03-07 $46.45 $46.45 $45.67 $45.92 $41.75 641,761
2019-03-06 $47.39 $47.50 $46.55 $46.61 $42.38 557,193
2019-03-05 $47.50 $47.65 $46.81 $47.45 $43.14 465,112
2019-03-04 $47.69 $48.13 $47.06 $47.50 $43.19 282,723
2019-03-01 $47.81 $48.06 $47.32 $47.63 $43.31 225,740
2019-02-28 $47.55 $47.68 $47.40 $47.43 $43.13 227,546
2019-02-27 $47.02 $47.54 $46.91 $47.52 $43.21 182,141
2019-02-26 $47.21 $47.58 $47.00 $47.01 $42.74 424,322
2019-02-25 $47.82 $47.92 $47.36 $47.40 $43.10 259,546
2019-02-22 $47.57 $47.58 $47.24 $47.50 $43.19 177,020
2019-02-21 $47.78 $47.84 $47.30 $47.46 $43.15 182,526
2019-02-20 $47.30 $47.82 $47.08 $47.79 $43.45 167,896
2019-02-19 $46.68 $47.41 $46.53 $47.28 $42.99 280,479
2019-02-15 $46.25 $46.96 $46.23 $46.90 $42.64 279,030
2019-02-14 $46.01 $46.16 $45.61 $45.94 $41.77 205,714
2019-02-13 $46.60 $46.72 $46.29 $46.39 $42.18 304,564
2019-02-12 $46.30 $46.72 $46.30 $46.48 $42.26 322,926
2019-02-11 $45.82 $45.99 $45.66 $45.97 $41.80 292,927
2019-02-08 $45.95 $46.13 $45.21 $45.67 $41.53 237,162
2019-02-07 $46.20 $46.73 $45.61 $46.06 $41.88 416,973
2019-02-06 $45.18 $45.56 $45.08 $45.32 $41.21 168,504
2019-02-05 $45.63 $45.63 $45.01 $45.33 $41.22 283,053
2019-02-04 $45.21 $45.56 $45.01 $45.56 $41.43 134,773
2019-02-01 $45.03 $45.36 $44.97 $45.18 $41.08 270,218
2019-01-31 $45.02 $45.23 $44.18 $44.88 $40.81 347,430
2019-01-30 $45.63 $45.75 $45.23 $45.29 $41.18 397,664
2019-01-29 $45.71 $45.93 $45.52 $45.53 $41.40 199,179
2019-01-28 $45.29 $45.77 $45.23 $45.72 $41.57 273,712
2019-01-25 $45.44 $45.77 $45.15 $45.56 $41.43 259,678
2019-01-24 $44.78 $45.37 $44.67 $45.15 $41.05 302,643
2019-01-23 $45.15 $45.26 $44.65 $45.03 $40.94 426,991
2019-01-22 $44.90 $45.25 $44.74 $44.97 $40.89 477,216
2019-01-18 $44.66 $45.21 $44.27 $45.17 $41.07 203,101
2019-01-17 $43.72 $44.40 $43.50 $44.28 $40.26 225,739
2019-01-16 $43.17 $44.01 $43.03 $43.85 $39.87 272,275
2019-01-15 $42.43 $42.89 $42.09 $42.85 $38.96 156,172
2019-01-14 $41.92 $42.77 $41.66 $42.54 $38.68 190,800
2019-01-11 $41.89 $42.42 $41.64 $42.26 $38.43 246,982
2019-01-10 $42.04 $42.35 $41.68 $42.13 $38.31 284,777
2019-01-09 $42.11 $42.45 $41.78 $42.31 $38.47 269,315
2019-01-08 $42.04 $42.04 $41.27 $42.00 $38.19 400,476
2019-01-07 $41.39 $42.12 $41.15 $41.72 $37.93 334,767
2019-01-04 $41.02 $41.66 $40.91 $41.50 $37.73 430,186
2019-01-03 $40.42 $41.02 $40.19 $40.33 $36.67 240,864
2019-01-02 $39.35 $40.58 $39.32 $40.58 $36.90 225,703
2018-12-31 $39.71 $40.05 $39.17 $39.84 $36.23 361,878
2018-12-28 $39.52 $40.03 $39.27 $39.53 $35.94 477,171
2018-12-27 $38.78 $39.38 $38.08 $39.38 $35.81 670,663
2018-12-26 $37.79 $39.37 $37.26 $39.37 $35.80 511,596
2018-12-24 $38.06 $38.38 $37.60 $37.63 $34.22 171,897
2018-12-21 $38.85 $39.59 $38.25 $38.38 $34.90 888,705
2018-12-20 $38.87 $39.45 $38.60 $38.99 $35.45 758,548
2018-12-19 $40.06 $40.52 $38.93 $39.15 $35.60 601,081
2018-12-18 $41.00 $41.27 $39.93 $40.12 $36.48 573,372
2018-12-17 $40.92 $41.61 $40.58 $40.75 $37.05 448,455
2018-12-14 $41.64 $42.34 $41.35 $41.44 $37.35 299,742
2018-12-13 $43.23 $43.30 $41.94 $42.06 $37.91 271,766
2018-12-12 $43.38 $43.72 $42.86 $43.16 $38.90 282,292
2018-12-11 $43.74 $44.03 $42.68 $42.82 $38.59 435,863
2018-12-10 $44.21 $44.21 $42.79 $43.32 $39.04 311,063
2018-12-07 $44.96 $45.46 $43.98 $44.29 $39.92 301,049
2018-12-06 $44.49 $44.99 $43.80 $44.97 $40.53 492,582
2018-12-04 $47.25 $47.41 $44.98 $45.32 $40.85 254,280
2018-12-03 $48.39 $48.39 $47.24 $47.63 $42.93 187,180
2018-11-30 $47.00 $47.84 $46.97 $47.67 $42.96 123,832
2018-11-29 $46.98 $47.36 $46.70 $47.10 $42.45 165,465
2018-11-28 $46.99 $47.37 $46.27 $47.23 $42.57 214,404
2018-11-27 $47.06 $47.22 $46.61 $46.84 $42.22 135,050
2018-11-26 $46.80 $47.50 $46.80 $47.17 $42.51 184,778
2018-11-23 $46.12 $46.68 $45.85 $46.29 $41.72 49,264
2018-11-21 $46.52 $47.07 $45.98 $46.41 $41.83 109,250
2018-11-20 $46.78 $47.05 $46.29 $46.40 $41.82 216,379
2018-11-19 $47.31 $47.72 $46.89 $47.24 $42.58 169,677
2018-11-16 $47.03 $47.57 $46.98 $47.30 $42.63 214,719
2018-11-15 $46.25 $47.41 $45.88 $47.35 $42.68 267,505
2018-11-14 $47.61 $47.75 $46.00 $46.60 $42.00 205,024
2018-11-13 $46.97 $47.73 $46.97 $47.27 $42.60 521,736
2018-11-12 $47.24 $47.43 $46.81 $46.86 $42.23 117,275
2018-11-09 $47.33 $47.81 $47.09 $47.38 $42.70 176,986
2018-11-08 $46.94 $47.76 $46.94 $47.45 $42.77 164,317
2018-11-07 $47.19 $47.32 $46.31 $47.19 $42.53 217,060
2018-11-06 $46.56 $47.09 $46.38 $47.02 $42.38 120,620
2018-11-05 $46.41 $46.89 $46.41 $46.68 $42.07 165,764
2018-11-02 $46.67 $46.99 $46.06 $46.43 $41.85 156,763
2018-11-01 $46.24 $46.51 $46.07 $46.35 $41.77 161,326
2018-10-31 $45.93 $46.70 $45.93 $46.04 $41.50 237,349
2018-10-30 $45.18 $45.57 $44.62 $45.53 $41.04 324,537
2018-10-29 $44.70 $45.56 $44.53 $44.93 $40.49 315,616
2018-10-26 $43.83 $44.51 $43.62 $44.13 $39.77 390,439
2018-10-25 $43.66 $44.83 $43.64 $44.48 $40.09 311,818
2018-10-24 $44.87 $44.87 $43.29 $43.35 $39.07 279,689
2018-10-23 $44.09 $45.20 $43.93 $44.89 $40.46 352,818
2018-10-22 $46.35 $46.35 $44.76 $44.84 $40.41 187,953
2018-10-19 $46.09 $46.78 $45.79 $46.19 $41.63 226,645
2018-10-18 $46.97 $47.39 $46.25 $46.30 $41.73 129,066
2018-10-17 $46.38 $47.46 $46.08 $47.10 $42.45 245,195
2018-10-16 $46.52 $46.52 $45.78 $46.46 $41.87 283,260
2018-10-15 $46.34 $46.74 $46.13 $46.29 $41.72 191,233
2018-10-12 $48.04 $48.04 $45.35 $46.32 $41.75 408,694
2018-10-11 $48.79 $48.80 $47.41 $47.43 $42.75 493,603
2018-10-10 $49.79 $50.25 $48.92 $48.95 $44.12 296,082
2018-10-09 $49.77 $50.03 $49.49 $49.73 $44.82 394,786
2018-10-08 $49.46 $50.10 $49.32 $49.96 $45.03 411,464
2018-10-05 $50.04 $50.13 $49.39 $49.50 $44.61 492,739
2018-10-04 $49.70 $50.53 $49.50 $49.88 $44.96 1,367,156
2018-10-03 $48.90 $49.85 $48.80 $49.66 $44.76 172,095
2018-10-02 $48.66 $49.03 $48.35 $48.62 $43.82 229,188
2018-10-01 $49.31 $49.38 $48.63 $48.77 $43.96 140,939
2018-09-28 $48.98 $49.28 $48.80 $49.01 $44.17 423,621
2018-09-27 $49.83 $49.83 $49.19 $49.21 $44.35 101,757
2018-09-26 $50.69 $50.77 $49.69 $49.74 $44.83 118,158
2018-09-25 $51.19 $51.19 $50.82 $50.86 $45.61 55,588
2018-09-24 $51.66 $51.72 $50.95 $51.00 $45.73 70,442
2018-09-21 $52.08 $52.08 $51.64 $51.73 $46.39 61,249
2018-09-20 $51.45 $52.10 $51.45 $51.91 $46.55 104,158
2018-09-19 $50.50 $51.36 $50.50 $51.26 $45.96 159,238
2018-09-18 $50.65 $50.65 $50.40 $50.53 $45.31 246,798
2018-09-17 $50.92 $51.10 $50.51 $50.64 $45.41 104,106
2018-09-14 $50.68 $51.00 $50.68 $50.94 $45.68 88,486
2018-09-13 $51.28 $51.44 $50.57 $50.61 $45.38 291,307
2018-09-12 $52.06 $52.15 $51.10 $51.17 $45.88 116,755
2018-09-11 $51.91 $52.42 $51.91 $52.15 $46.76 116,923
2018-09-10 $52.31 $52.35 $51.95 $52.00 $46.63 60,079
2018-09-07 $52.32 $52.36 $51.83 $52.11 $46.73 83,657
2018-09-06 $52.36 $52.52 $52.11 $52.15 $46.76 142,150
2018-09-05 $52.19 $52.59 $52.19 $52.39 $46.98 85,596
2018-09-04 $51.97 $52.37 $51.80 $52.24 $46.84 95,655
2018-08-31 $51.58 $51.98 $51.51 $51.97 $46.60 356,331
2018-08-30 $52.04 $52.10 $51.72 $51.74 $46.39 69,700
2018-08-29 $52.29 $52.29 $51.81 $52.16 $46.77 182,630
2018-08-28 $52.54 $52.54 $52.04 $52.26 $46.86 58,380
2018-08-27 $52.26 $52.72 $52.22 $52.38 $46.97 148,405
2018-08-24 $52.32 $52.34 $52.03 $52.07 $46.69 241,752
2018-08-23 $52.51 $52.51 $51.98 $52.15 $46.76 46,777
2018-08-22 $52.51 $52.70 $52.40 $52.52 $47.09 139,654
2018-08-21 $52.34 $53.02 $52.28 $52.70 $47.26 123,955
2018-08-20 $52.12 $52.34 $51.91 $52.30 $46.90 57,508
2018-08-17 $51.84 $52.17 $51.84 $52.13 $46.74 101,998
2018-08-16 $51.42 $52.25 $51.42 $52.00 $46.63 439,459
2018-08-15 $51.31 $51.53 $51.00 $51.14 $45.86 114,401
2018-08-14 $51.02 $51.81 $51.02 $51.68 $46.34 78,829
2018-08-13 $51.25 $51.54 $50.89 $50.90 $45.64 77,875
2018-08-10 $51.13 $51.49 $50.95 $51.31 $46.01 294,422
2018-08-09 $51.88 $52.00 $51.53 $51.64 $46.30 56,869
2018-08-08 $51.63 $51.99 $51.43 $51.89 $46.53 84,367
2018-08-07 $51.48 $51.88 $51.45 $51.56 $46.23 104,087
2018-08-06 $51.34 $51.54 $51.03 $51.37 $46.06 102,855
2018-08-03 $51.41 $51.64 $51.21 $51.34 $46.04 94,346
2018-08-02 $50.87 $51.60 $50.78 $51.44 $46.13 182,677
2018-08-01 $51.12 $51.50 $50.97 $51.14 $45.86 71,925
2018-07-31 $51.15 $51.25 $50.68 $50.82 $45.57 114,821
2018-07-30 $51.23 $51.54 $51.08 $51.08 $45.80 219,214
2018-07-27 $50.95 $51.36 $50.72 $51.09 $45.81 77,844
2018-07-26 $50.71 $51.24 $50.71 $50.89 $45.63 130,233
2018-07-25 $50.91 $50.97 $50.41 $50.60 $45.37 262,626
2018-07-24 $51.40 $51.46 $50.80 $50.92 $45.66 263,777
2018-07-23 $50.55 $51.43 $50.54 $51.32 $46.02 230,627
2018-07-20 $50.45 $50.77 $50.30 $50.56 $45.34 189,691
2018-07-19 $50.57 $50.60 $50.04 $50.36 $45.16 116,557
2018-07-18 $50.14 $50.84 $50.14 $50.73 $45.49 132,632
2018-07-17 $50.12 $50.43 $49.99 $50.20 $45.01 67,572
2018-07-16 $49.53 $50.15 $49.47 $50.05 $44.88 172,711
2018-07-13 $49.73 $49.84 $49.13 $49.39 $44.29 99,261
2018-07-12 $50.47 $50.50 $49.50 $49.86 $44.71 87,451
2018-07-11 $50.18 $50.60 $50.14 $50.18 $45.00 73,354
2018-07-10 $51.03 $51.09 $50.13 $50.44 $45.23 179,928
2018-07-09 $49.88 $51.02 $49.88 $50.87 $45.61 102,747
2018-07-06 $49.32 $49.84 $48.98 $49.70 $44.57 54,800
2018-07-05 $49.53 $49.53 $49.20 $49.36 $44.26 120,561
2018-07-03 $49.77 $49.85 $49.20 $49.23 $44.14 64,954
2018-07-02 $48.91 $49.60 $48.60 $49.60 $44.48 83,904
2018-06-29 $49.80 $50.14 $49.16 $49.16 $44.08 203,082
2018-06-28 $49.30 $49.64 $49.03 $49.35 $44.25 118,571
2018-06-27 $49.93 $50.22 $49.20 $49.27 $44.18 284,266
2018-06-26 $50.53 $50.53 $49.80 $50.05 $44.88 175,381
2018-06-25 $50.93 $50.96 $50.16 $50.66 $45.22 125,243
2018-06-22 $51.95 $52.00 $50.99 $51.07 $45.59 98,277
2018-06-21 $51.61 $51.97 $51.13 $51.62 $46.08 101,411
2018-06-20 $51.97 $52.07 $51.68 $51.68 $46.13 87,589
2018-06-19 $51.04 $51.81 $51.04 $51.75 $46.20 348,591
2018-06-18 $51.22 $51.73 $50.97 $51.53 $46.00 492,577
2018-06-15 $51.20 $51.80 $50.78 $51.59 $46.05 192,461
2018-06-14 $52.17 $52.29 $51.24 $51.52 $45.99 226,808
2018-06-13 $52.31 $52.79 $51.79 $52.01 $46.43 209,012
2018-06-12 $52.48 $52.71 $51.96 $52.21 $46.61 80,386
2018-06-11 $53.04 $53.20 $52.28 $52.37 $46.75 180,883
2018-06-08 $52.69 $52.99 $52.48 $52.92 $47.24 103,617
2018-06-07 $52.92 $53.21 $52.45 $52.74 $47.08 125,326
2018-06-06 $52.03 $52.82 $52.00 $52.77 $47.11 218,107
2018-06-05 $51.82 $51.92 $51.48 $51.81 $46.25 113,654
2018-06-04 $51.69 $51.99 $51.61 $51.93 $46.36 332,851
2018-06-01 $51.45 $51.91 $51.41 $51.51 $45.98 404,124
2018-05-31 $51.03 $51.32 $50.66 $50.84 $45.38 172,961
2018-05-30 $50.84 $51.35 $50.50 $51.17 $45.68 163,764
2018-05-29 $51.49 $51.51 $49.92 $50.22 $44.83 203,846
2018-05-25 $51.97 $52.19 $51.81 $52.00 $46.42 230,835
2018-05-24 $52.22 $52.26 $51.36 $52.24 $46.63 404,304
2018-05-23 $52.61 $52.80 $52.10 $52.37 $46.75 409,617
2018-05-22 $52.45 $53.23 $52.45 $52.77 $47.11 178,634
2018-05-21 $52.26 $52.66 $52.24 $52.34 $46.72 155,888
2018-05-18 $52.67 $52.67 $52.12 $52.12 $46.53 48,012
2018-05-17 $52.44 $52.75 $52.17 $52.68 $47.03 69,752
2018-05-16 $52.45 $52.70 $52.18 $52.50 $46.87 51,782
2018-05-15 $52.04 $52.82 $51.98 $52.53 $46.89 109,580
2018-05-14 $52.53 $52.62 $52.13 $52.23 $46.63 140,342
2018-05-11 $52.41 $52.68 $52.27 $52.42 $46.80 53,598
2018-05-10 $51.94 $52.53 $51.75 $52.35 $46.73 124,933
2018-05-09 $51.63 $52.35 $51.44 $52.08 $46.49 82,220
2018-05-08 $51.09 $51.88 $51.03 $51.39 $45.88 93,657
2018-05-07 $51.06 $51.31 $50.57 $51.02 $45.55 141,000
2018-05-04 $50.04 $51.23 $49.68 $50.85 $45.39 89,535
2018-05-03 $50.40 $50.61 $49.61 $50.34 $44.94 116,686
2018-05-02 $50.85 $51.32 $50.54 $50.61 $45.18 186,326
2018-05-01 $50.70 $51.11 $50.23 $51.01 $45.54 106,636
2018-04-30 $51.68 $51.88 $50.75 $50.75 $45.30 141,094
2018-04-27 $51.10 $51.60 $51.10 $51.55 $46.02 169,571
2018-04-26 $51.02 $51.28 $50.76 $50.92 $45.46 82,434
2018-04-25 $50.92 $51.43 $50.52 $51.02 $45.55 594,052
2018-04-24 $51.11 $51.80 $50.55 $50.98 $45.51 206,789
2018-04-23 $50.44 $50.83 $50.35 $50.73 $45.29 291,286
2018-04-20 $50.13 $50.60 $50.02 $50.33 $44.93 152,276
2018-04-19 $49.25 $50.17 $49.25 $50.06 $44.69 886,128
2018-04-18 $49.53 $49.69 $49.03 $49.11 $43.84 128,222
2018-04-17 $50.50 $50.57 $49.07 $49.37 $44.07 195,209
2018-04-16 $50.40 $50.55 $49.86 $50.19 $44.80 97,727
2018-04-13 $51.54 $51.54 $49.90 $50.09 $44.72 169,938
2018-04-12 $50.51 $51.34 $50.47 $51.05 $45.57 80,215
2018-04-11 $50.14 $50.44 $49.97 $50.13 $44.75 59,202
2018-04-10 $50.51 $50.71 $50.01 $50.55 $45.13 88,953
2018-04-09 $49.80 $50.78 $49.67 $49.71 $44.38 84,156
2018-04-06 $50.33 $50.54 $48.95 $49.50 $44.19 127,024
2018-04-05 $51.04 $51.16 $50.59 $50.95 $45.48 74,547
2018-04-04 $49.30 $50.80 $49.25 $50.66 $45.22 154,296
2018-04-03 $49.60 $50.22 $49.31 $50.08 $44.71 97,837
2018-04-02 $50.30 $50.40 $48.64 $49.30 $44.01 364,857
2018-03-29 $50.06 $50.61 $49.78 $50.37 $44.97 106,352
2018-03-28 $49.63 $50.22 $49.17 $49.81 $44.47 175,167
2018-03-27 $51.01 $51.37 $49.23 $49.58 $44.26 155,680
2018-03-26 $49.92 $50.90 $49.63 $50.82 $45.37 139,843
2018-03-23 $50.86 $51.03 $48.95 $49.02 $43.76 309,469
2018-03-22 $52.19 $52.41 $50.69 $50.77 $45.32 244,177
2018-03-21 $52.92 $53.56 $52.60 $52.97 $47.15 156,035
2018-03-20 $53.20 $53.34 $52.80 $52.87 $47.06 267,275
2018-03-19 $53.37 $53.53 $52.48 $53.07 $47.24 163,142
2018-03-16 $53.20 $53.87 $53.16 $53.40 $47.53 87,788
2018-03-15 $53.22 $53.32 $52.74 $53.06 $47.23 91,634
2018-03-14 $54.02 $54.02 $52.82 $53.00 $47.17 98,756
2018-03-13 $54.49 $54.52 $53.68 $53.80 $47.89 101,105
2018-03-12 $54.56 $54.74 $54.16 $54.34 $48.37 128,752
2018-03-09 $54.05 $54.54 $53.76 $54.54 $48.54 100,109
2018-03-08 $53.95 $54.06 $52.99 $53.57 $47.68 76,480
2018-03-07 $53.09 $53.88 $53.09 $53.78 $47.87 65,247
2018-03-06 $53.31 $53.73 $52.82 $53.70 $47.80 57,747
2018-03-05 $52.00 $53.35 $51.75 $53.12 $47.28 109,833
2018-03-02 $51.53 $52.62 $51.03 $52.54 $46.76 146,377
2018-03-01 $52.26 $52.70 $51.68 $51.91 $46.20 229,827
2018-02-28 $53.18 $53.54 $52.24 $52.24 $46.50 111,655
2018-02-27 $53.56 $54.17 $52.92 $52.92 $47.10 123,485
2018-02-26 $53.50 $53.63 $52.91 $53.62 $47.73 184,037
2018-02-23 $52.53 $53.30 $52.53 $53.28 $47.42 121,941
2018-02-22 $53.66 $53.69 $52.27 $52.35 $46.60 94,224
2018-02-21 $52.95 $54.05 $52.95 $53.36 $47.49 124,909
2018-02-20 $53.11 $53.64 $52.72 $52.93 $47.11 138,202
2018-02-16 $52.81 $53.60 $52.81 $53.23 $47.38 140,520
2018-02-15 $53.26 $53.41 $52.75 $53.05 $47.22 120,109
2018-02-14 $51.31 $52.95 $51.31 $52.91 $47.09 207,176
2018-02-13 $50.87 $51.48 $50.78 $51.42 $45.77 89,823
2018-02-12 $51.16 $51.77 $50.70 $51.13 $45.51 291,414
2018-02-09 $50.39 $51.16 $49.25 $50.80 $45.22 317,398
2018-02-08 $51.93 $52.35 $49.76 $49.76 $44.29 204,145
2018-02-07 $51.37 $52.31 $51.17 $51.84 $46.14 161,890
2018-02-06 $49.80 $51.69 $49.20 $51.54 $45.87 375,725
2018-02-05 $52.36 $53.05 $50.61 $50.83 $45.24 279,924
2018-02-02 $53.56 $54.03 $52.91 $53.07 $47.24 198,981
2018-02-01 $52.90 $53.70 $52.80 $53.70 $47.80 235,252
2018-01-31 $53.21 $53.50 $52.91 $53.05 $47.22 236,384
2018-01-30 $53.12 $53.58 $53.04 $53.08 $47.25 125,891
2018-01-29 $53.68 $53.98 $53.47 $53.48 $47.60 116,005
2018-01-26 $53.44 $53.64 $53.07 $53.63 $47.73 240,301
2018-01-25 $53.85 $53.85 $53.17 $53.36 $47.49 195,588
2018-01-24 $53.60 $53.78 $53.25 $53.59 $47.70 213,775
2018-01-23 $53.13 $53.66 $52.93 $53.40 $47.53 176,547
2018-01-22 $52.89 $53.30 $52.73 $53.30 $47.44 241,353
2018-01-19 $52.32 $52.94 $52.32 $52.93 $47.11 249,064
2018-01-18 $52.45 $52.74 $52.12 $52.22 $46.48 137,975
2018-01-17 $52.30 $52.45 $51.61 $52.34 $46.59 204,439
2018-01-16 $52.75 $52.79 $51.90 $52.17 $46.44 673,484
2018-01-12 $52.42 $52.48 $52.07 $52.36 $46.60 180,312
2018-01-11 $51.82 $52.12 $51.66 $52.12 $46.39 401,458
2018-01-10 $51.07 $52.10 $51.07 $51.53 $45.87 254,348
2018-01-09 $50.47 $51.30 $50.26 $50.91 $45.31 154,102
2018-01-08 $50.07 $50.34 $49.97 $50.24 $44.72 173,470
2018-01-05 $50.21 $50.26 $49.86 $50.19 $44.67 193,282
2018-01-04 $50.00 $50.60 $49.95 $49.97 $44.48 429,590
2018-01-03 $49.45 $49.81 $49.36 $49.72 $44.25 205,585
2018-01-02 $49.62 $49.98 $49.21 $49.50 $44.06 163,570
2017-12-29 $49.81 $49.90 $49.29 $49.29 $43.87 149,596
2017-12-28 $49.63 $49.76 $49.46 $49.74 $44.27 78,741
2017-12-27 $49.68 $49.71 $49.40 $49.53 $44.09 78,552
2017-12-26 $49.99 $50.16 $49.47 $49.63 $44.17 72,489
2017-12-22 $50.27 $50.27 $49.71 $50.05 $44.55 76,376
2017-12-21 $49.84 $50.35 $49.84 $50.15 $44.64 305,556
2017-12-20 $50.22 $50.27 $49.31 $49.62 $44.17 180,212
2017-12-19 $50.20 $50.20 $49.76 $49.80 $44.33 119,689
2017-12-18 $50.04 $50.44 $49.72 $50.22 $44.47 148,713
2017-12-15 $49.18 $50.09 $48.97 $49.61 $43.93 330,384
2017-12-14 $49.55 $49.63 $48.74 $48.87 $43.27 159,086
2017-12-13 $49.99 $50.22 $49.29 $49.31 $43.66 199,897
2017-12-12 $49.69 $50.20 $49.60 $49.98 $44.25 105,776
2017-12-11 $49.83 $49.97 $49.37 $49.53 $43.86 115,319
2017-12-08 $49.58 $50.03 $49.42 $49.82 $44.11 135,316
2017-12-07 $49.16 $49.88 $49.01 $49.64 $43.95 193,004
2017-12-06 $49.38 $49.78 $49.10 $49.32 $43.67 165,436
2017-12-05 $50.45 $50.76 $49.43 $49.52 $43.85 189,118
2017-12-04 $50.54 $50.93 $50.26 $50.26 $44.50 358,035
2017-12-01 $49.40 $49.66 $47.88 $49.41 $43.75 268,121
2017-11-30 $49.80 $50.30 $49.25 $49.38 $43.72 179,746
2017-11-29 $48.32 $49.63 $48.32 $49.42 $43.76 175,206
2017-11-28 $46.59 $47.88 $46.59 $47.84 $42.36 132,226
2017-11-27 $46.43 $46.63 $46.37 $46.43 $41.11 145,741
2017-11-24 $46.78 $46.78 $46.39 $46.40 $41.08 37,261
2017-11-22 $46.72 $46.91 $46.60 $46.61 $41.27 69,909
2017-11-21 $47.04 $47.04 $46.60 $46.71 $41.36 64,115
2017-11-20 $46.72 $46.86 $46.55 $46.85 $41.48 92,073
2017-11-17 $46.20 $46.69 $45.86 $46.58 $41.24 137,641
2017-11-16 $46.75 $46.81 $46.33 $46.36 $41.05 236,461
2017-11-15 $45.89 $46.75 $45.80 $46.47 $41.15 127,159
2017-11-14 $45.79 $46.41 $45.79 $46.40 $41.08 196,209
2017-11-13 $45.36 $46.15 $45.20 $46.07 $40.79 97,465
2017-11-10 $45.88 $46.11 $45.59 $45.61 $40.38 170,062
2017-11-09 $45.96 $46.30 $45.41 $45.80 $40.55 129,395
2017-11-08 $46.61 $46.61 $46.05 $46.23 $40.93 179,800
2017-11-07 $48.04 $48.11 $46.63 $46.65 $41.31 301,967
2017-11-06 $47.89 $48.08 $47.81 $47.98 $42.48 63,149
2017-11-03 $48.02 $48.09 $47.69 $48.05 $42.54 109,831
2017-11-02 $47.69 $48.17 $47.39 $48.10 $42.59 133,906
2017-11-01 $48.01 $48.26 $47.66 $47.77 $42.30 91,687
2017-10-31 $47.78 $48.17 $47.75 $47.83 $42.35 54,908
2017-10-30 $47.93 $48.14 $47.64 $47.77 $42.30 94,417
2017-10-27 $47.88 $48.27 $47.86 $48.21 $42.69 119,938
2017-10-26 $47.73 $48.13 $47.34 $48.04 $42.54 91,813
2017-10-25 $47.99 $47.99 $47.21 $47.57 $42.12 68,214
2017-10-24 $47.65 $47.98 $47.62 $47.76 $42.29 256,660
2017-10-23 $47.76 $47.96 $47.38 $47.46 $42.02 176,390
2017-10-20 $47.65 $47.80 $47.50 $47.70 $42.23 103,377
2017-10-19 $46.39 $47.18 $46.36 $47.03 $41.64 127,945
2017-10-18 $46.67 $46.89 $46.50 $46.79 $41.43 61,430
2017-10-17 $47.22 $47.22 $46.59 $46.63 $41.29 81,831
2017-10-16 $46.77 $47.15 $46.77 $47.09 $41.69 65,095
2017-10-13 $46.79 $47.10 $46.37 $46.73 $41.38 147,790
2017-10-12 $47.52 $47.52 $46.96 $47.03 $41.64 106,867
2017-10-11 $47.54 $47.55 $47.18 $47.35 $41.92 76,374
2017-10-10 $47.36 $47.67 $47.29 $47.62 $42.16 156,085
2017-10-09 $47.59 $47.59 $47.17 $47.26 $41.85 90,151
2017-10-06 $47.59 $47.79 $47.21 $47.46 $42.02 74,731
2017-10-05 $46.88 $47.47 $46.57 $47.37 $41.94 59,125
2017-10-04 $47.11 $47.15 $46.72 $46.75 $41.39 73,889
2017-10-03 $47.40 $47.60 $46.86 $47.15 $41.75 99,717
2017-10-02 $47.14 $47.36 $46.90 $47.35 $41.92 92,863
2017-09-29 $46.88 $47.56 $46.88 $47.21 $41.80 134,328
2017-09-28 $46.86 $46.94 $46.39 $46.92 $41.54 53,376
2017-09-27 $46.69 $47.13 $46.38 $46.81 $41.45 77,124
2017-09-26 $45.93 $46.12 $45.76 $45.99 $40.72 47,733
2017-09-25 $45.90 $46.29 $45.71 $46.02 $40.57 54,028
2017-09-22 $45.74 $46.00 $45.38 $45.99 $40.54 38,514
2017-09-21 $45.70 $46.06 $45.70 $45.97 $40.52 39,858
2017-09-20 $45.22 $45.85 $44.89 $45.76 $40.34 66,101
2017-09-19 $44.91 $45.38 $44.87 $45.28 $39.91 65,785
2017-09-18 $44.48 $45.00 $44.48 $44.89 $39.57 68,629
2017-09-15 $44.04 $44.35 $43.96 $44.33 $39.08 53,195
2017-09-14 $44.51 $44.60 $44.10 $44.11 $38.88 87,279
2017-09-13 $44.14 $44.49 $44.10 $44.49 $39.22 68,620
2017-09-12 $43.49 $44.43 $43.49 $44.26 $39.02 147,598
2017-09-11 $42.98 $43.59 $42.98 $43.39 $38.25 118,274
2017-09-08 $41.90 $42.69 $41.90 $42.45 $37.42 152,202
2017-09-07 $43.15 $43.15 $41.83 $42.11 $37.12 205,256
2017-09-06 $43.37 $43.51 $43.04 $43.17 $38.06 161,670
2017-09-05 $44.04 $44.04 $43.09 $43.15 $38.04 133,338
2017-09-01 $44.03 $44.52 $44.03 $44.31 $39.06 56,614
2017-08-31 $44.27 $44.31 $43.93 $43.95 $38.74 80,437
2017-08-30 $44.03 $44.28 $44.00 $44.12 $38.89 61,642
2017-08-29 $43.77 $44.10 $43.63 $44.00 $38.79 87,311
2017-08-28 $44.69 $44.72 $44.20 $44.34 $39.09 109,841
2017-08-25 $44.56 $44.82 $44.55 $44.61 $39.32 62,687
2017-08-24 $44.51 $44.55 $44.25 $44.46 $39.19 67,287
2017-08-23 $43.96 $44.58 $43.73 $44.31 $39.06 66,960
2017-08-22 $44.02 $44.37 $44.02 $44.32 $39.07 63,134
2017-08-21 $44.01 $44.04 $43.75 $43.91 $38.71 111,244
2017-08-18 $43.84 $44.36 $43.72 $44.06 $38.84 145,675
2017-08-17 $45.01 $45.12 $44.01 $44.08 $38.86 148,845
2017-08-16 $45.43 $45.51 $45.03 $45.13 $39.78 83,538
2017-08-15 $45.73 $45.80 $45.25 $45.27 $39.91 128,063
2017-08-14 $44.80 $45.39 $44.80 $45.29 $39.92 148,886
2017-08-11 $44.81 $44.96 $44.26 $44.42 $39.16 142,636
2017-08-10 $45.54 $45.57 $44.72 $44.76 $39.46 235,027
2017-08-09 $45.84 $46.06 $45.62 $45.86 $40.43 124,675
2017-08-08 $46.03 $46.85 $46.00 $46.26 $40.78 91,556
2017-08-07 $46.35 $46.35 $46.05 $46.12 $40.65 69,657
2017-08-04 $46.33 $46.71 $46.18 $46.35 $40.86 163,111
2017-08-03 $46.09 $46.12 $45.84 $45.92 $40.48 105,707
2017-08-02 $46.09 $46.22 $45.83 $46.16 $40.69 106,224
2017-08-01 $46.07 $46.11 $45.82 $46.09 $40.63 106,923
2017-07-31 $45.54 $46.02 $45.52 $45.77 $40.35 96,679
2017-07-28 $45.41 $45.56 $45.13 $45.43 $40.05 98,410
2017-07-27 $45.62 $45.79 $45.28 $45.57 $40.17 138,681
2017-07-26 $46.40 $46.40 $45.40 $45.54 $40.14 137,925
2017-07-25 $46.38 $46.67 $46.27 $46.35 $40.86 347,599
2017-07-24 $45.22 $45.77 $45.13 $45.74 $40.32 78,169
2017-07-21 $45.45 $45.70 $45.10 $45.20 $39.84 90,840
2017-07-20 $45.57 $45.83 $45.29 $45.57 $40.17 119,648
2017-07-19 $45.66 $45.75 $45.19 $45.52 $40.13 105,767
2017-07-18 $45.47 $45.70 $45.27 $45.51 $40.12 72,882
2017-07-17 $45.73 $45.95 $45.56 $45.84 $40.41 65,211
2017-07-14 $45.58 $46.03 $45.28 $45.84 $40.41 104,475
2017-07-13 $45.92 $46.17 $45.82 $46.17 $40.70 102,848
2017-07-12 $45.78 $46.04 $45.66 $45.87 $40.43 145,764
2017-07-11 $46.03 $46.13 $45.72 $45.94 $40.50 176,385
2017-07-10 $46.06 $46.27 $45.85 $46.05 $40.59 137,035
2017-07-07 $46.14 $46.22 $45.70 $46.16 $40.69 162,329
2017-07-06 $46.30 $46.54 $45.87 $45.93 $40.49 237,132
2017-07-05 $46.38 $46.48 $45.91 $46.34 $40.85 309,282
2017-07-03 $45.76 $46.61 $45.76 $46.29 $40.80 109,763
2017-06-30 $45.89 $46.18 $45.34 $45.55 $40.15 260,166
2017-06-29 $46.17 $46.39 $45.20 $45.65 $40.24 464,886
2017-06-28 $44.64 $45.21 $44.64 $45.06 $39.72 122,413
2017-06-27 $44.36 $44.85 $44.26 $44.39 $39.13 181,776
2017-06-26 $44.08 $44.59 $43.94 $44.28 $38.87 173,696
2017-06-23 $44.57 $44.58 $43.84 $43.95 $38.58 83,683
2017-06-22 $44.69 $44.73 $44.16 $44.39 $38.97 216,728
2017-06-21 $45.37 $45.37 $44.73 $44.82 $39.35 146,447
2017-06-20 $45.60 $45.60 $45.24 $45.25 $39.72 152,538
2017-06-19 $45.83 $46.07 $45.62 $45.70 $40.12 136,707
2017-06-16 $45.70 $45.70 $45.35 $45.55 $39.99 101,189
2017-06-15 $45.68 $46.18 $45.53 $45.67 $40.09 262,971
2017-06-14 $45.51 $45.98 $45.01 $45.98 $40.37 226,816
2017-06-13 $46.03 $46.28 $45.84 $45.98 $40.37 224,574
2017-06-12 $45.86 $46.40 $45.48 $45.84 $40.24 220,096
2017-06-09 $44.98 $46.03 $44.98 $45.85 $40.25 399,024
2017-06-08 $43.76 $45.16 $43.59 $44.71 $39.25 226,837
2017-06-07 $43.48 $43.85 $43.32 $43.72 $38.38 148,503
2017-06-06 $43.20 $43.51 $42.93 $43.27 $37.99 231,653
2017-06-05 $43.58 $44.01 $43.55 $43.56 $38.24 119,749
2017-06-02 $43.50 $43.88 $43.24 $43.52 $38.21 203,742
2017-06-01 $43.56 $43.92 $43.02 $43.92 $38.56 161,431
2017-05-31 $43.65 $43.74 $42.71 $43.29 $38.00 430,603
2017-05-30 $43.84 $43.89 $43.25 $43.59 $38.27 583,481
2017-05-26 $44.14 $44.31 $43.99 $44.03 $38.65 108,439
2017-05-25 $44.30 $44.56 $44.11 $44.23 $38.83 93,416
2017-05-24 $44.50 $44.50 $44.00 $44.19 $38.79 81,460
2017-05-23 $43.85 $44.62 $43.66 $44.42 $39.00 178,237
2017-05-22 $43.75 $43.91 $43.37 $43.78 $38.43 56,870
2017-05-19 $43.41 $43.93 $43.41 $43.57 $38.25 76,098
2017-05-18 $43.04 $43.59 $42.98 $43.34 $38.05 181,441
2017-05-17 $44.00 $44.18 $42.82 $43.11 $37.85 415,425
2017-05-16 $44.85 $45.02 $44.54 $45.00 $39.50 467,286
2017-05-15 $44.47 $44.87 $44.45 $44.77 $39.30 128,554
2017-05-12 $44.26 $44.35 $43.82 $44.33 $38.92 147,177
2017-05-11 $44.83 $44.93 $44.17 $44.54 $39.10 469,194
2017-05-10 $44.85 $45.09 $44.75 $45.05 $39.55 210,098
2017-05-09 $45.34 $45.57 $44.73 $44.92 $39.43 234,591
2017-05-08 $45.15 $45.35 $45.05 $45.30 $39.77 133,284
2017-05-05 $45.45 $45.59 $44.87 $45.11 $39.60 210,564
2017-05-04 $45.62 $45.76 $45.19 $45.30 $39.77 323,328
2017-05-03 $44.53 $45.21 $44.35 $45.17 $39.65 509,449
2017-05-02 $44.99 $45.04 $44.45 $44.64 $39.19 471,589
2017-05-01 $44.72 $45.18 $44.42 $44.96 $39.47 363,295
2017-04-28 $45.04 $45.19 $44.41 $44.43 $39.00 238,398
2017-04-27 $45.55 $45.55 $44.75 $45.03 $39.53 176,702
2017-04-26 $45.12 $45.81 $45.07 $45.42 $39.87 360,604
2017-04-25 $45.34 $45.54 $45.11 $45.14 $39.63 276,647
2017-04-24 $45.05 $45.44 $44.89 $44.95 $39.46 205,136
2017-04-21 $44.07 $44.39 $43.78 $43.98 $38.61 179,210
2017-04-20 $43.55 $44.27 $43.49 $44.16 $38.77 315,884
2017-04-19 $43.36 $43.71 $43.07 $43.24 $37.96 310,783
2017-04-18 $43.16 $43.50 $42.69 $43.08 $37.82 273,322
2017-04-17 $42.90 $43.57 $42.60 $43.52 $38.21 234,166
2017-04-13 $43.33 $43.73 $42.75 $42.76 $37.54 535,791
2017-04-12 $43.88 $44.02 $43.34 $43.46 $38.15 296,094
2017-04-11 $43.65 $43.99 $43.30 $43.99 $38.62 402,099
2017-04-10 $44.23 $44.48 $43.67 $43.90 $38.54 351,839
2017-04-07 $44.06 $44.45 $43.86 $44.20 $38.80 310,461
2017-04-06 $43.90 $44.52 $43.60 $44.37 $38.95 181,598
2017-04-05 $44.96 $45.17 $43.90 $43.93 $38.57 315,707
2017-04-04 $44.38 $44.75 $44.33 $44.55 $39.11 151,909
2017-04-03 $44.90 $44.93 $44.07 $44.64 $39.19 393,536
2017-03-31 $45.17 $45.23 $44.78 $44.80 $39.33 277,324
2017-03-30 $44.30 $45.44 $44.30 $45.28 $39.75 510,944
2017-03-29 $44.52 $44.60 $44.11 $44.29 $38.88 301,687
2017-03-28 $43.74 $44.80 $43.74 $44.53 $39.09 431,233
2017-03-27 $43.04 $43.92 $42.60 $43.87 $38.51 405,745
2017-03-24 $44.32 $44.49 $43.77 $44.16 $38.77 333,277
2017-03-23 $43.97 $44.85 $43.85 $44.26 $38.75 371,844
2017-03-22 $43.69 $44.39 $43.15 $44.01 $38.53 719,888
2017-03-21 $46.47 $46.47 $43.98 $44.07 $38.59 667,110
2017-03-20 $46.64 $46.72 $46.20 $46.24 $40.48 177,994
2017-03-17 $47.21 $47.43 $46.49 $46.78 $40.96 274,107
2017-03-16 $46.94 $47.27 $46.83 $47.03 $41.18 244,548
2017-03-15 $47.23 $47.48 $46.62 $46.72 $40.91 202,112
2017-03-14 $46.97 $47.15 $46.54 $47.09 $41.23 241,453
2017-03-13 $47.27 $47.47 $47.00 $47.19 $41.32 159,877
2017-03-10 $47.76 $47.79 $46.74 $47.18 $41.31 446,965
2017-03-09 $47.54 $47.88 $47.31 $47.42 $41.52 181,621
2017-03-08 $48.09 $48.28 $47.36 $47.39 $41.49 397,856
2017-03-07 $47.71 $47.91 $47.49 $47.58 $41.66 200,291
2017-03-06 $47.75 $48.00 $47.37 $47.80 $41.85 362,339
2017-03-03 $47.86 $48.14 $47.77 $48.02 $42.04 373,505
2017-03-02 $49.20 $49.20 $47.79 $47.86 $41.90 486,806
2017-03-01 $48.51 $49.24 $48.41 $49.06 $42.96 328,752
2017-02-28 $47.64 $47.83 $47.30 $47.51 $41.60 161,754
2017-02-27 $47.54 $47.88 $47.54 $47.85 $41.90 322,063
2017-02-24 $47.34 $47.61 $47.26 $47.54 $41.62 597,308
2017-02-23 $47.99 $47.99 $47.36 $47.91 $41.95 390,544
2017-02-22 $47.64 $48.03 $47.51 $47.81 $41.86 445,668
2017-02-21 $47.87 $48.05 $47.58 $47.80 $41.85 235,558
2017-02-17 $47.55 $47.62 $46.88 $47.62 $41.69 159,666
2017-02-16 $47.86 $47.86 $47.39 $47.74 $41.80 200,957
2017-02-15 $47.86 $48.02 $47.46 $47.85 $41.90 707,022
2017-02-14 $46.87 $47.63 $46.64 $47.57 $41.65 364,752
2017-02-13 $46.63 $47.12 $46.62 $46.79 $40.97 234,820
2017-02-10 $46.33 $46.45 $46.11 $46.32 $40.56 559,098
2017-02-09 $45.67 $46.24 $45.51 $46.12 $40.38 892,028
2017-02-08 $45.65 $45.65 $45.15 $45.47 $39.81 317,178
2017-02-07 $46.22 $46.27 $45.73 $45.87 $40.16 206,051
2017-02-06 $46.06 $46.41 $45.92 $46.08 $40.35 190,005
2017-02-03 $46.15 $46.35 $45.72 $46.29 $40.53 849,136
2017-02-02 $45.46 $45.61 $45.11 $45.35 $39.71 401,749
2017-02-01 $46.10 $46.55 $45.62 $45.71 $40.02 575,095
2017-01-31 $45.61 $46.03 $45.40 $45.68 $40.00 203,939
2017-01-30 $46.05 $46.08 $45.29 $45.82 $40.12 439,092
2017-01-27 $46.60 $46.60 $46.20 $46.31 $40.55 203,177
2017-01-26 $46.39 $46.68 $46.29 $46.59 $40.79 955,607
2017-01-25 $45.95 $46.33 $45.80 $46.29 $40.53 249,034
2017-01-24 $44.89 $45.57 $44.72 $45.41 $39.76 195,973
2017-01-23 $44.68 $44.92 $44.41 $44.69 $39.13 1,019,621
2017-01-20 $44.55 $45.03 $44.55 $44.80 $39.23 505,432
2017-01-19 $44.82 $44.82 $44.14 $44.36 $38.84 200,654
2017-01-18 $44.34 $44.64 $43.81 $44.62 $39.07 280,069
2017-01-17 $45.44 $45.44 $44.03 $44.08 $38.60 910,505
2017-01-13 $45.50 $46.30 $45.45 $45.68 $40.00 760,922
2017-01-12 $45.66 $45.75 $44.80 $45.27 $39.64 210,588
2017-01-11 $45.57 $45.89 $45.26 $45.89 $40.18 307,917
2017-01-10 $45.27 $45.72 $45.10 $45.54 $39.87 391,832
2017-01-09 $45.35 $45.42 $44.93 $45.21 $39.58 576,099
2017-01-06 $45.49 $45.78 $45.36 $45.58 $39.90 315,356
2017-01-05 $45.96 $46.03 $45.00 $45.29 $39.65 394,800
2017-01-04 $45.57 $46.12 $45.52 $46.02 $40.30 252,798
2017-01-03 $45.97 $46.23 $45.13 $45.45 $39.79 530,135
2016-12-30 $45.34 $45.44 $45.10 $45.38 $39.73 281,081
2016-12-29 $45.57 $45.61 $44.94 $45.16 $39.54 164,418
2016-12-28 $46.11 $46.13 $45.50 $45.57 $39.90 161,479
2016-12-27 $45.93 $46.05 $45.83 $46.01 $40.29 136,873
2016-12-23 $45.70 $45.83 $45.61 $45.83 $40.13 161,044
2016-12-22 $45.68 $45.83 $45.51 $45.73 $40.04 251,306
2016-12-21 $45.90 $45.90 $45.60 $45.73 $40.04 229,587
2016-12-20 $45.70 $46.13 $45.70 $46.11 $40.22 606,379
2016-12-19 $45.07 $45.39 $44.81 $45.35 $39.56 174,543
2016-12-16 $45.73 $45.88 $45.02 $45.08 $39.32 264,274
2016-12-15 $45.29 $45.77 $44.99 $45.55 $39.73 276,930
2016-12-14 $45.09 $45.71 $44.56 $44.99 $39.24 280,664
2016-12-13 $45.18 $45.37 $44.71 $45.17 $39.40 267,469
2016-12-12 $45.68 $45.83 $44.93 $45.02 $39.27 265,285
2016-12-09 $45.79 $45.79 $45.27 $45.74 $39.90 361,535
2016-12-08 $45.08 $45.97 $45.08 $45.68 $39.85 349,209
2016-12-07 $44.49 $45.01 $44.29 $44.96 $39.22 429,403
2016-12-06 $44.13 $44.47 $43.86 $44.45 $38.77 285,000
2016-12-05 $43.83 $44.17 $43.72 $43.90 $38.29 349,982
2016-12-02 $43.85 $43.85 $43.33 $43.51 $37.95 276,872
2016-12-01 $43.28 $44.01 $43.22 $43.88 $38.28 369,354
2016-11-30 $43.01 $43.19 $42.91 $43.04 $37.54 468,347
2016-11-29 $42.36 $42.65 $42.27 $42.39 $36.98 177,659
2016-11-28 $42.71 $42.91 $42.17 $42.26 $36.86 342,997
2016-11-25 $43.01 $43.01 $42.81 $43.01 $37.51 162,827
2016-11-23 $42.95 $43.08 $42.65 $42.98 $37.49 314,873
2016-11-22 $42.74 $42.81 $42.45 $42.68 $37.23 292,142
2016-11-21 $42.79 $42.88 $42.28 $42.55 $37.12 566,673
2016-11-18 $42.27 $42.59 $42.10 $42.53 $37.10 489,850
2016-11-17 $41.47 $42.19 $41.47 $42.18 $36.79 991,094
2016-11-16 $41.55 $41.72 $41.28 $41.42 $36.13 328,397
2016-11-15 $41.63 $42.12 $41.01 $42.10 $36.72 515,451
2016-11-14 $41.31 $42.41 $41.31 $41.92 $36.57 699,334
2016-11-11 $40.11 $40.94 $40.04 $40.90 $35.68 430,016
2016-11-10 $39.39 $40.59 $39.33 $40.24 $35.10 442,650
2016-11-09 $37.58 $38.98 $37.40 $38.78 $33.83 446,680
2016-11-08 $36.92 $37.07 $36.58 $36.89 $32.18 88,319
2016-11-07 $36.80 $37.08 $36.72 $37.06 $32.33 156,240
2016-11-04 $36.17 $36.47 $35.82 $36.05 $31.45 88,830
2016-11-03 $36.15 $36.45 $36.01 $36.07 $31.46 100,352
2016-11-02 $36.49 $36.49 $35.93 $36.07 $31.46 151,302
2016-11-01 $36.83 $36.91 $36.25 $36.61 $31.93 133,995
2016-10-31 $36.71 $36.86 $36.57 $36.72 $32.03 164,240
2016-10-28 $36.92 $36.92 $36.41 $36.56 $31.89 103,989
2016-10-27 $36.76 $37.04 $36.65 $36.83 $32.13 152,326
2016-10-26 $36.15 $36.69 $36.15 $36.59 $31.92 43,860
2016-10-25 $36.36 $36.52 $36.20 $36.29 $31.65 97,143
2016-10-24 $36.29 $36.56 $36.29 $36.35 $31.71 59,430
2016-10-21 $35.87 $36.19 $35.84 $36.17 $31.55 121,959
2016-10-20 $35.86 $36.30 $35.81 $36.13 $31.52 66,986
2016-10-19 $35.37 $36.06 $35.37 $35.95 $31.36 90,185
2016-10-18 $35.20 $35.29 $34.89 $35.25 $30.75 104,292
2016-10-17 $35.02 $35.14 $34.72 $34.81 $30.36 211,986
2016-10-14 $35.24 $35.41 $34.92 $35.02 $30.55 139,661
2016-10-13 $35.36 $35.40 $34.56 $34.86 $30.41 137,479
2016-10-12 $35.69 $35.95 $35.65 $35.69 $31.13 826,110
2016-10-11 $35.99 $36.20 $35.50 $35.71 $31.15 52,721
2016-10-10 $36.17 $36.28 $36.07 $36.13 $31.52 124,996
2016-10-07 $35.97 $36.08 $35.65 $35.95 $31.36 75,547
2016-10-06 $35.98 $36.10 $35.78 $36.04 $31.44 58,216
2016-10-05 $35.45 $36.09 $35.45 $35.95 $31.36 163,551
2016-10-04 $35.03 $35.50 $34.95 $35.31 $30.80 91,965
2016-10-03 $35.04 $35.20 $34.84 $34.96 $30.49 48,717
2016-09-30 $34.88 $35.32 $34.79 $35.17 $30.68 45,678
2016-09-29 $35.21 $35.36 $34.56 $34.67 $30.24 81,285
2016-09-28 $34.97 $35.11 $34.67 $35.11 $30.63 35,319
2016-09-27 $34.33 $34.80 $34.26 $34.79 $30.35 32,760
2016-09-26 $34.93 $34.94 $34.45 $34.48 $30.08 72,471
2016-09-23 $35.31 $35.61 $35.28 $35.36 $30.67 152,717
2016-09-22 $35.39 $35.52 $35.31 $35.40 $30.70 81,001
2016-09-21 $35.24 $35.43 $35.06 $35.28 $30.60 66,780
2016-09-20 $35.28 $35.32 $35.04 $35.09 $30.44 128,210
2016-09-19 $35.14 $35.38 $34.94 $35.11 $30.45 151,719
2016-09-16 $35.04 $35.07 $34.79 $34.95 $30.31 69,288
2016-09-15 $34.80 $35.29 $34.74 $35.26 $30.58 139,161
2016-09-14 $35.20 $35.36 $34.90 $34.90 $30.27 96,858
2016-09-13 $35.38 $35.38 $34.84 $35.24 $30.57 86,719
2016-09-12 $35.21 $35.76 $34.95 $35.73 $30.99 258,520
2016-09-09 $35.60 $35.83 $35.41 $35.41 $30.71 141,089
2016-09-08 $35.59 $35.76 $35.47 $35.69 $30.96 79,165
2016-09-07 $35.33 $35.54 $35.16 $35.54 $30.83 131,329
2016-09-06 $35.90 $36.07 $35.22 $35.36 $30.67 428,676
2016-09-02 $35.70 $35.88 $35.54 $35.88 $31.12 57,465
2016-09-01 $35.89 $36.00 $35.35 $35.64 $30.91 184,374
2016-08-31 $35.77 $35.84 $35.42 $35.82 $31.07 132,749
2016-08-30 $35.43 $35.70 $35.43 $35.70 $30.97 94,430
2016-08-29 $35.14 $35.53 $35.08 $35.35 $30.66 414,871
2016-08-26 $34.93 $35.23 $34.83 $35.08 $30.43 154,947
2016-08-25 $34.67 $34.92 $34.67 $34.85 $30.23 66,773
2016-08-24 $34.77 $34.93 $34.64 $34.71 $30.11 54,811
2016-08-23 $34.80 $34.95 $34.76 $34.76 $30.15 102,851
2016-08-22 $34.63 $34.77 $34.54 $34.74 $30.13 48,833
2016-08-19 $34.59 $34.74 $34.49 $34.71 $30.11 91,524
2016-08-18 $34.52 $34.72 $34.51 $34.67 $30.07 88,676
2016-08-17 $34.38 $34.64 $34.38 $34.57 $29.98 139,224
2016-08-16 $34.37 $34.56 $34.28 $34.48 $29.91 83,739
2016-08-15 $34.14 $34.55 $34.14 $34.52 $29.94 80,423
2016-08-12 $34.05 $34.09 $33.88 $34.08 $29.56 56,792
2016-08-11 $34.19 $34.33 $34.08 $34.25 $29.71 108,466
2016-08-10 $34.51 $34.51 $34.10 $34.12 $29.59 131,813
2016-08-09 $34.50 $34.65 $34.44 $34.54 $29.96 154,361
2016-08-08 $34.69 $34.80 $34.47 $34.52 $29.94 179,776
2016-08-05 $34.00 $34.59 $33.92 $34.59 $30.00 282,799
2016-08-04 $33.54 $33.74 $33.51 $33.57 $29.12 210,399
2016-08-03 $33.07 $33.56 $33.07 $33.56 $29.11 193,603
2016-08-02 $33.28 $33.39 $32.88 $33.01 $28.63 191,534
2016-08-01 $33.66 $33.80 $33.25 $33.27 $28.86 168,285
2016-07-29 $33.57 $33.86 $33.52 $33.60 $29.14 208,230
2016-07-28 $33.63 $33.79 $33.38 $33.71 $29.24 141,265
2016-07-27 $33.66 $33.99 $33.59 $33.68 $29.21 229,377
2016-07-26 $33.42 $33.70 $33.42 $33.66 $29.20 145,261
2016-07-25 $33.54 $33.64 $33.41 $33.48 $29.04 122,836
2016-07-22 $33.36 $33.66 $33.22 $33.61 $29.15 242,064
2016-07-21 $33.54 $33.69 $33.30 $33.36 $28.94 172,050
2016-07-20 $33.74 $33.76 $33.43 $33.53 $29.08 115,909
2016-07-19 $33.47 $33.79 $33.40 $33.64 $29.18 156,310
2016-07-18 $33.53 $33.78 $33.53 $33.62 $29.16 207,614
2016-07-15 $33.97 $33.99 $33.55 $33.70 $29.23 320,121
2016-07-14 $33.70 $33.80 $33.50 $33.63 $29.17 296,146
2016-07-13 $33.10 $33.24 $32.90 $33.09 $28.70 207,052
2016-07-12 $32.87 $33.19 $32.74 $33.13 $28.74 290,453
2016-07-11 $32.46 $32.61 $32.41 $32.48 $28.17 304,540
2016-07-08 $32.04 $32.45 $32.00 $32.18 $27.91 1,500,163
2016-07-07 $31.45 $31.91 $31.42 $31.65 $27.45 630,833
2016-07-06 $30.89 $31.43 $30.66 $31.37 $27.21 627,430
2016-07-05 $31.71 $31.92 $30.97 $31.15 $27.02 252,356
2016-07-01 $32.25 $32.36 $31.89 $32.09 $27.83 483,860
2016-06-30 $31.96 $32.44 $31.70 $32.44 $28.14 708,967
2016-06-29 $31.47 $31.75 $31.16 $31.71 $27.50 2,677,636
2016-06-28 $30.79 $31.10 $30.48 $30.99 $26.88 4,063,732
2016-06-27 $31.25 $31.25 $30.04 $30.20 $26.19 550,162
2016-06-24 $32.22 $32.73 $31.76 $31.78 $27.57 359,036
2016-06-23 $33.60 $34.10 $33.60 $34.10 $29.58 173,404
2016-06-22 $33.14 $33.59 $33.12 $33.13 $28.74 162,665
2016-06-21 $33.15 $33.23 $32.82 $33.15 $28.75 170,192
2016-06-20 $33.53 $33.90 $33.18 $33.21 $28.65 128,150
2016-06-17 $32.91 $33.16 $32.69 $32.97 $28.44 157,076
2016-06-16 $32.79 $32.88 $32.40 $32.82 $28.31 222,640
2016-06-15 $33.03 $33.59 $33.01 $33.07 $28.53 116,678
2016-06-14 $33.56 $33.79 $32.82 $32.99 $28.46 159,250
2016-06-13 $33.85 $34.17 $33.64 $33.66 $29.04 112,274
2016-06-10 $34.04 $34.16 $33.88 $34.03 $29.36 179,525
2016-06-09 $34.66 $34.66 $34.17 $34.47 $29.74 204,199
2016-06-08 $34.75 $34.98 $34.75 $34.88 $30.09 83,420
2016-06-07 $35.07 $35.07 $34.78 $34.79 $30.01 119,661
2016-06-06 $34.71 $35.22 $34.61 $35.06 $30.25 238,306
2016-06-03 $34.63 $34.63 $33.86 $34.57 $29.82 272,077
2016-06-02 $34.97 $35.21 $34.81 $35.21 $30.38 116,745
2016-06-01 $34.65 $35.11 $34.44 $35.08 $30.26 190,887
2016-05-31 $35.22 $35.22 $34.80 $34.98 $30.18 143,516
2016-05-27 $34.79 $35.04 $34.68 $35.04 $30.23 196,632
2016-05-26 $35.00 $35.00 $34.60 $34.69 $29.93 203,601
2016-05-25 $34.55 $35.17 $34.55 $34.99 $30.19 277,027
2016-05-24 $34.01 $34.58 $34.01 $34.41 $29.69 207,712
2016-05-23 $33.97 $34.03 $33.60 $33.83 $29.19 310,604
2016-05-20 $33.86 $34.20 $33.81 $33.95 $29.29 120,962
2016-05-19 $33.80 $34.11 $33.39 $33.72 $29.09 209,209
2016-05-18 $32.68 $33.99 $32.68 $33.93 $29.27 346,779
2016-05-17 $32.81 $33.15 $32.55 $32.71 $28.22 133,090
2016-05-16 $32.55 $33.11 $32.53 $32.96 $28.44 149,288
2016-05-13 $33.04 $33.39 $32.41 $32.57 $28.10 234,580
2016-05-12 $33.41 $33.61 $32.94 $33.14 $28.59 116,655
2016-05-11 $33.25 $33.63 $33.20 $33.26 $28.69 91,326
2016-05-10 $32.91 $33.45 $32.91 $33.36 $28.78 114,885
2016-05-09 $32.80 $33.09 $32.61 $32.77 $28.27 97,995
2016-05-06 $32.58 $32.92 $32.56 $32.91 $28.39 103,643
2016-05-05 $32.93 $33.14 $32.70 $32.80 $28.30 89,460
2016-05-04 $33.23 $33.44 $32.62 $32.90 $28.39 196,983
2016-05-03 $33.78 $33.78 $33.24 $33.53 $28.93 104,490
2016-05-02 $34.13 $34.26 $33.75 $34.17 $29.48 140,100
2016-04-29 $34.04 $34.21 $33.75 $33.98 $29.32 105,068
2016-04-28 $34.35 $34.56 $34.06 $34.18 $29.49 104,353
2016-04-27 $34.50 $34.80 $34.29 $34.58 $29.83 154,460
2016-04-26 $34.18 $34.59 $34.09 $34.53 $29.79 127,645
2016-04-25 $34.20 $34.21 $33.82 $34.14 $29.45 78,454
2016-04-22 $33.93 $34.45 $33.93 $34.33 $29.62 313,284
2016-04-21 $34.03 $34.33 $33.84 $33.89 $29.24 166,404
2016-04-20 $33.60 $34.12 $33.47 $34.04 $29.37 236,429
2016-04-19 $33.08 $33.56 $33.07 $33.56 $28.95 157,414
2016-04-18 $32.64 $33.15 $32.58 $33.04 $28.50 150,869
2016-04-15 $33.01 $33.08 $32.68 $32.83 $28.32 294,359
2016-04-14 $32.58 $33.36 $32.44 $32.96 $28.44 226,079
2016-04-13 $31.91 $32.80 $31.88 $32.71 $28.22 169,743
2016-04-12 $31.14 $31.66 $31.07 $31.62 $27.28 187,179
2016-04-11 $31.01 $31.51 $31.01 $31.07 $26.80 275,256
2016-04-08 $30.92 $31.35 $30.76 $30.86 $26.62 148,255
2016-04-07 $31.28 $31.28 $30.48 $30.67 $26.46 89,245
2016-04-06 $31.23 $31.53 $31.02 $31.51 $27.18 111,637
2016-04-05 $31.56 $31.59 $31.21 $31.22 $26.93 171,664
2016-04-04 $31.90 $32.16 $31.68 $31.89 $27.51 104,430
2016-04-01 $31.58 $31.93 $31.27 $31.91 $27.53 349,994
2016-03-31 $31.96 $32.11 $31.64 $31.79 $27.42 169,215
2016-03-30 $31.94 $32.39 $31.94 $32.06 $27.66 325,878
2016-03-29 $31.74 $31.79 $31.24 $31.79 $27.43 216,875
2016-03-28 $31.93 $32.06 $31.68 $31.87 $27.50 286,656
2016-03-24 $31.82 $31.92 $31.47 $31.92 $27.54 460,884
2016-03-23 $32.32 $32.35 $32.07 $32.09 $27.68 226,042
2016-03-22 $32.38 $32.68 $32.17 $32.53 $27.94 192,023
2016-03-21 $32.55 $32.76 $32.33 $32.60 $28.00 215,202
2016-03-18 $32.30 $32.79 $32.25 $32.56 $27.97 300,140
2016-03-17 $31.77 $32.19 $31.43 $32.12 $27.58 337,914
2016-03-16 $32.12 $32.43 $31.64 $31.85 $27.36 285,309
2016-03-15 $31.92 $32.20 $31.89 $32.16 $27.62 241,749
2016-03-14 $32.31 $32.39 $31.97 $32.27 $27.72 249,270
2016-03-11 $31.85 $32.41 $31.80 $32.38 $27.81 167,199
2016-03-10 $31.63 $31.82 $31.05 $31.57 $27.12 331,053
2016-03-09 $31.81 $31.81 $31.26 $31.33 $26.91 277,352
2016-03-08 $31.99 $32.11 $31.51 $31.57 $27.12 688,221
2016-03-07 $32.19 $32.46 $32.07 $32.35 $27.78 386,225
2016-03-04 $32.32 $32.65 $32.16 $32.44 $27.86 457,652
2016-03-03 $31.62 $32.16 $31.46 $32.16 $27.62 221,062
2016-03-02 $31.11 $31.67 $31.04 $31.67 $27.20 322,338
2016-03-01 $30.13 $31.09 $30.09 $31.09 $26.70 500,706
2016-02-29 $30.56 $30.57 $29.86 $29.86 $25.65 308,518
2016-02-26 $30.41 $30.91 $30.23 $30.63 $26.31 870,731
2016-02-25 $29.77 $30.19 $29.69 $30.15 $25.90 267,726
2016-02-24 $29.54 $29.77 $28.96 $29.73 $25.54 391,365
2016-02-23 $30.63 $30.63 $29.77 $29.94 $25.72 237,411
2016-02-22 $30.54 $30.79 $30.54 $30.76 $26.42 126,534
2016-02-19 $29.87 $30.28 $29.76 $30.17 $25.91 223,498
2016-02-18 $30.65 $30.65 $29.90 $30.04 $25.80 212,072
2016-02-17 $30.80 $31.01 $30.46 $30.55 $26.24 257,381
2016-02-16 $30.12 $30.78 $29.82 $30.52 $26.21 340,472
2016-02-12 $28.90 $29.65 $28.76 $29.63 $25.45 1,935,528
2016-02-11 $28.74 $28.89 $28.12 $28.34 $24.34 440,978
2016-02-10 $29.98 $30.29 $29.46 $29.47 $25.31 1,518,177
2016-02-09 $29.17 $29.96 $29.07 $29.76 $25.56 415,233
2016-02-08 $29.88 $29.95 $29.29 $29.68 $25.49 302,701
2016-02-05 $30.75 $31.06 $30.29 $30.37 $26.08 1,239,035
2016-02-04 $30.25 $30.97 $30.24 $30.73 $26.39 153,987
2016-02-03 $30.24 $30.39 $29.30 $30.33 $26.05 328,582
2016-02-02 $30.53 $30.53 $29.92 $30.07 $25.83 176,831
2016-02-01 $30.95 $31.07 $30.72 $30.94 $26.57 169,952
2016-01-29 $30.81 $31.17 $30.59 $31.16 $26.76 237,627
2016-01-28 $30.65 $30.98 $30.48 $30.66 $26.33 398,565
2016-01-27 $30.09 $31.01 $29.94 $30.37 $26.08 437,342
2016-01-26 $29.45 $30.14 $29.45 $30.07 $25.83 328,692
2016-01-25 $30.27 $30.36 $29.29 $29.31 $25.17 172,854
2016-01-22 $30.49 $30.62 $30.21 $30.44 $26.14 145,946
2016-01-21 $30.47 $30.80 $30.00 $30.00 $25.77 292,358
2016-01-20 $30.15 $30.73 $29.61 $30.41 $26.12 529,659
2016-01-19 $31.21 $31.39 $30.51 $30.72 $26.39 277,519
2016-01-15 $30.52 $31.00 $30.24 $30.93 $26.57 1,287,646
2016-01-14 $31.27 $31.72 $30.94 $31.54 $27.09 305,071
2016-01-13 $32.53 $32.55 $31.04 $31.15 $26.75 665,638
2016-01-12 $32.44 $32.47 $31.80 $32.36 $27.79 189,824
2016-01-11 $32.25 $32.45 $31.83 $32.07 $27.54 178,575
2016-01-08 $33.02 $33.02 $32.03 $32.09 $27.56 149,137
2016-01-07 $32.98 $33.24 $32.60 $32.68 $28.07 422,380
2016-01-06 $33.58 $33.91 $33.33 $33.59 $28.85 209,983
2016-01-05 $34.12 $34.32 $33.84 $34.08 $29.27 181,539
2016-01-04 $34.29 $34.37 $33.78 $34.06 $29.25 305,348
2015-12-31 $35.11 $35.39 $34.96 $34.96 $30.03 96,142
2015-12-30 $35.59 $35.59 $35.26 $35.29 $30.31 63,338
2015-12-29 $35.48 $35.76 $35.44 $35.68 $30.65 135,732
2015-12-28 $35.28 $35.32 $34.86 $35.28 $30.30 68,257
2015-12-24 $35.38 $35.64 $35.31 $35.46 $30.46 75,517
2015-12-23 $35.22 $35.58 $35.13 $35.58 $30.40 88,647
2015-12-22 $35.00 $35.09 $34.51 $35.04 $29.94 239,436
2015-12-21 $34.85 $35.05 $34.46 $34.86 $29.78 447,375
2015-12-18 $35.38 $35.38 $34.61 $34.61 $29.57 596,922
2015-12-17 $36.23 $36.30 $35.55 $35.55 $30.37 242,587
2015-12-16 $35.88 $36.21 $35.32 $36.11 $30.85 1,107,087
2015-12-15 $35.03 $35.78 $35.03 $35.59 $30.41 240,167
2015-12-14 $35.00 $35.00 $34.25 $34.63 $29.59 274,103
2015-12-11 $34.93 $35.02 $34.40 $34.63 $29.59 305,438
2015-12-10 $35.12 $35.75 $35.03 $35.40 $30.24 213,492
2015-12-09 $35.50 $35.98 $34.92 $35.14 $30.02 301,463
2015-12-08 $36.02 $36.05 $35.52 $35.63 $30.44 187,251
2015-12-07 $36.71 $36.76 $36.08 $36.29 $31.00 256,024
2015-12-04 $36.05 $36.88 $35.87 $36.81 $31.45 124,335
2015-12-03 $36.61 $36.67 $35.80 $35.87 $30.65 231,733
2015-12-02 $37.00 $37.01 $36.35 $36.39 $31.09 142,374
2015-12-01 $36.81 $37.14 $36.56 $36.89 $31.52 138,117
2015-11-30 $36.69 $36.78 $36.49 $36.64 $31.30 202,256
2015-11-27 $36.57 $36.65 $36.34 $36.63 $31.29 130,496
2015-11-25 $36.58 $36.60 $36.36 $36.53 $31.21 485,453
2015-11-24 $36.17 $36.58 $36.07 $36.52 $31.20 586,906
2015-11-23 $36.43 $36.67 $36.34 $36.40 $31.10 116,383
2015-11-20 $36.49 $36.57 $36.25 $36.41 $31.11 470,715
2015-11-19 $36.33 $36.40 $36.04 $36.34 $31.05 143,012
2015-11-18 $35.83 $36.38 $35.65 $36.36 $31.06 241,057
2015-11-17 $35.80 $36.16 $35.56 $35.73 $30.53 1,718,138
2015-11-16 $35.17 $35.70 $35.05 $35.70 $30.50 146,878
2015-11-13 $35.53 $35.68 $35.12 $35.25 $30.12 173,212
2015-11-12 $36.13 $36.13 $35.63 $35.63 $30.44 365,964
2015-11-11 $36.63 $36.77 $36.24 $36.30 $31.01 118,792
2015-11-10 $36.34 $36.53 $36.06 $36.44 $31.13 202,127
2015-11-09 $36.83 $36.83 $36.14 $36.40 $31.10 364,440
2015-11-06 $36.44 $36.95 $36.43 $36.63 $31.29 593,109
2015-11-05 $35.32 $35.83 $35.32 $35.66 $30.47 178,077
2015-11-04 $35.38 $35.46 $35.21 $35.33 $30.18 204,799
2015-11-03 $35.22 $35.42 $35.08 $35.26 $30.12 116,485
2015-11-02 $34.85 $35.39 $34.84 $35.26 $30.12 230,839
2015-10-30 $35.40 $35.40 $34.54 $34.69 $29.64 132,878
2015-10-29 $35.68 $35.92 $35.39 $35.44 $30.28 133,330
2015-10-28 $34.63 $35.78 $34.63 $35.78 $30.57 206,600
2015-10-27 $34.70 $34.86 $34.41 $34.56 $29.53 99,363
2015-10-26 $35.04 $35.12 $34.64 $34.87 $29.79 67,836
2015-10-23 $34.49 $35.10 $34.49 $35.10 $29.99 146,536
2015-10-22 $33.88 $34.65 $33.88 $34.31 $29.31 138,100
2015-10-21 $34.25 $34.40 $33.76 $33.76 $28.84 73,301
2015-10-20 $33.79 $34.28 $33.77 $34.19 $29.21 49,342
2015-10-19 $33.71 $34.07 $33.70 $33.78 $28.86 49,632
2015-10-16 $34.13 $34.26 $33.76 $33.89 $28.95 100,647
2015-10-15 $33.57 $33.96 $33.49 $33.94 $29.00 85,479
2015-10-14 $34.08 $34.09 $33.25 $33.34 $28.48 96,418
2015-10-13 $34.29 $34.46 $34.12 $34.16 $29.18 62,898
2015-10-12 $34.26 $34.47 $34.07 $34.39 $29.38 154,538
2015-10-09 $34.64 $34.78 $34.16 $34.26 $29.27 69,778
2015-10-08 $34.36 $34.67 $34.21 $34.64 $29.59 100,667
2015-10-07 $34.20 $34.53 $34.08 $34.42 $29.41 89,728
2015-10-06 $34.08 $34.22 $33.90 $34.04 $29.08 90,118
2015-10-05 $33.58 $34.19 $33.44 $34.10 $29.13 543,763
2015-10-02 $32.82 $33.39 $32.21 $33.39 $28.53 205,822
2015-10-01 $33.69 $33.81 $33.32 $33.70 $28.79 82,325
2015-09-30 $33.64 $33.74 $33.41 $33.73 $28.82 46,181
2015-09-29 $33.19 $33.32 $32.99 $33.26 $28.42 132,288
2015-09-28 $33.63 $33.68 $33.08 $33.12 $28.30 151,669
2015-09-25 $33.85 $34.06 $33.73 $33.85 $28.92 119,334
2015-09-24 $33.19 $33.52 $32.98 $33.52 $28.52 111,769
2015-09-23 $33.44 $33.71 $33.25 $33.49 $28.50 80,152
2015-09-22 $33.28 $33.52 $33.10 $33.38 $28.40 103,909
2015-09-21 $33.46 $33.92 $33.46 $33.77 $28.74 174,704
2015-09-18 $33.60 $33.61 $33.16 $33.30 $28.34 190,925
2015-09-17 $34.79 $35.09 $33.92 $34.05 $28.98 369,744
2015-09-16 $34.77 $34.88 $34.40 $34.87 $29.67 90,667
2015-09-15 $34.28 $34.90 $34.28 $34.77 $29.59 961,730
2015-09-14 $34.09 $34.47 $34.03 $34.22 $29.12 2,488,112
2015-09-11 $34.12 $34.16 $33.84 $34.16 $29.07 65,351
2015-09-10 $33.92 $34.43 $33.86 $34.21 $29.11 107,117
2015-09-09 $34.64 $34.79 $33.92 $33.97 $28.91 128,614
2015-09-08 $33.87 $34.32 $33.82 $34.30 $29.19 59,899

iShares U.S. Regional Banks ETF (IAT) News Headlines

Recent iShares U.S. Regional Banks ETF (IAT) News
Similar Companies to iShares U.S. Regional Banks ETF (IAT) 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.