iShares Core MSCI Europe ETF (IEUR) Exchange: NYSE ARCA

Data as of April 26, 2024

$57.11 ($0.45) 0.79%

iShares Core MSCI Europe ETF - Daily Information
Click for more stock information on iShares Core MSCI Europe ETF.
Daily Information Data
Date April 26, 2024
Open $56.93
Previous Close $57.11
High $57.21
Low $56.90
Adjusted Open $56.93
Previous Adjusted Close $57.11
Adjusted High $57.21
Adjusted Low $56.90

About iShares Core MSCI Europe ETF (IEUR)

The Fund seeks to track the investment results of the MSCI Europe IMI (the “Underlying Index”), a free float-adjusted market capitalization-weighted index which consists of securities from the following 15 developed market countries or regions: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials 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 will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core MSCI Europe ETF (IEUR)

Date Open High Low Close Adj.Close Volume
2024-04-26 $56.93 $57.21 $56.90 $57.11 $57.11 427,766
2024-04-25 $56.10 $56.74 $55.98 $56.66 $56.66 1,039,058
2024-04-24 $57.00 $57.00 $56.55 $56.78 $56.78 4,191,706
2024-04-23 $56.57 $57.11 $56.51 $57.05 $57.05 625,498
2024-04-22 $55.91 $56.43 $55.85 $56.23 $56.23 503,914
2024-04-19 $55.58 $55.81 $55.42 $55.62 $55.62 729,292
2024-04-18 $55.54 $55.83 $55.39 $55.50 $55.50 6,125,751
2024-04-17 $55.90 $55.92 $55.34 $55.59 $55.59 508,489
2024-04-16 $55.49 $55.67 $55.21 $55.42 $55.42 561,607
2024-04-15 $56.71 $56.74 $55.75 $55.83 $55.83 543,266
2024-04-12 $56.37 $56.58 $55.85 $55.93 $55.93 523,468
2024-04-11 $56.96 $56.99 $56.24 $56.89 $56.89 859,694
2024-04-10 $56.72 $57.09 $56.58 $56.84 $56.84 429,590
2024-04-09 $57.80 $57.91 $57.31 $57.53 $57.53 542,709
2024-04-08 $57.68 $57.77 $57.57 $57.66 $57.66 442,134
2024-04-05 $57.05 $57.45 $56.95 $57.34 $57.34 661,177
2024-04-04 $58.08 $58.08 $57.11 $57.18 $57.18 566,811
2024-04-03 $57.24 $57.73 $57.20 $57.64 $57.64 675,998
2024-04-02 $57.22 $57.28 $57.09 $57.25 $57.25 577,207
2024-04-01 $57.93 $58.21 $57.57 $57.73 $57.73 2,430,133
2024-03-28 $57.85 $57.95 $57.84 $57.85 $57.85 432,771
2024-03-27 $57.77 $58.01 $57.72 $58.01 $58.01 700,757
2024-03-26 $57.83 $57.88 $57.63 $57.65 $57.65 1,586,916
2024-03-25 $57.50 $57.77 $57.50 $57.55 $57.55 245,751
2024-03-22 $57.61 $57.63 $57.45 $57.53 $57.53 301,949
2024-03-21 $57.73 $57.84 $57.64 $57.64 $57.64 747,905
2024-03-20 $57.12 $57.85 $57.09 $57.83 $57.83 675,026
2024-03-19 $57.03 $57.31 $56.96 $57.14 $57.14 315,697
2024-03-18 $57.35 $57.35 $57.04 $57.07 $57.07 669,640
2024-03-15 $57.53 $57.56 $57.22 $57.39 $57.39 559,843
2024-03-14 $57.85 $57.85 $57.20 $57.44 $57.44 571,077
2024-03-13 $57.85 $57.99 $57.77 $57.85 $57.85 494,459
2024-03-12 $57.32 $57.76 $57.12 $57.75 $57.75 770,669
2024-03-11 $57.07 $57.21 $56.85 $57.20 $57.20 578,580
2024-03-08 $57.55 $57.63 $57.11 $57.22 $57.22 505,118
2024-03-07 $57.07 $57.55 $57.05 $57.46 $57.46 2,048,577
2024-03-06 $56.46 $56.66 $56.35 $56.53 $56.53 358,914
2024-03-05 $56.05 $56.27 $55.79 $55.98 $55.98 430,406
2024-03-04 $56.06 $56.28 $55.99 $56.19 $56.19 2,647,680
2024-03-01 $55.92 $56.21 $55.60 $56.21 $56.21 588,440
2024-02-29 $55.90 $55.99 $55.46 $55.72 $55.72 217,003
2024-02-28 $55.67 $55.81 $55.63 $55.74 $55.74 231,819
2024-02-27 $55.85 $56.05 $55.82 $56.02 $56.02 373,562
2024-02-26 $55.89 $55.95 $55.70 $55.92 $55.92 4,673,419
2024-02-23 $55.88 $55.94 $55.77 $55.88 $55.88 420,681
2024-02-22 $55.67 $55.86 $55.58 $55.84 $55.84 647,482
2024-02-21 $55.07 $55.33 $54.99 $55.33 $55.33 1,383,034
2024-02-20 $55.29 $55.37 $55.09 $55.25 $55.25 592,935
2024-02-16 $54.92 $55.21 $54.83 $54.99 $54.99 2,243,811
2024-02-15 $54.63 $54.94 $54.60 $54.93 $54.93 365,472
2024-02-14 $54.05 $54.37 $54.04 $54.35 $54.35 397,819
2024-02-13 $53.81 $53.89 $53.43 $53.62 $53.62 362,937
2024-02-12 $54.54 $54.80 $54.54 $54.64 $54.64 310,953
2024-02-09 $54.41 $54.64 $54.26 $54.60 $54.60 329,700
2024-02-08 $54.48 $54.50 $54.33 $54.44 $54.44 462,357
2024-02-07 $54.52 $54.56 $54.34 $54.44 $54.44 706,525
2024-02-06 $54.21 $54.62 $54.21 $54.61 $54.61 223,082
2024-02-05 $54.16 $54.30 $53.89 $54.21 $54.21 379,682
2024-02-02 $54.52 $54.58 $54.26 $54.51 $54.51 2,595,665
2024-02-01 $54.64 $55.03 $54.45 $55.02 $55.02 906,159
2024-01-31 $55.06 $55.22 $54.39 $54.48 $54.48 782,898
2024-01-30 $54.85 $54.96 $54.69 $54.89 $54.89 680,866
2024-01-29 $54.50 $54.91 $54.42 $54.84 $54.84 435,039
2024-01-26 $54.72 $54.79 $54.63 $54.71 $54.71 2,561,851
2024-01-25 $54.02 $54.22 $53.78 $54.22 $54.22 3,487,441
2024-01-24 $54.15 $54.21 $53.85 $53.87 $53.87 2,507,413
2024-01-23 $53.20 $53.31 $53.04 $53.28 $53.28 346,555
2024-01-22 $53.43 $53.58 $53.35 $53.44 $53.44 332,745
2024-01-19 $53.06 $53.35 $52.87 $53.35 $53.35 481,623
2024-01-18 $53.05 $53.31 $52.93 $53.31 $53.31 584,616
2024-01-17 $52.59 $52.87 $52.40 $52.86 $52.86 851,814
2024-01-16 $53.43 $53.55 $53.15 $53.25 $53.25 635,584
2024-01-12 $54.42 $54.56 $54.19 $54.29 $54.29 1,254,887
2024-01-11 $54.36 $54.41 $53.67 $54.16 $54.16 463,794
2024-01-10 $54.15 $54.41 $54.09 $54.36 $54.36 325,433
2024-01-09 $54.15 $54.27 $54.05 $54.13 $54.13 360,810
2024-01-08 $54.24 $54.68 $54.22 $54.67 $54.67 421,906
2024-01-05 $53.94 $54.51 $53.88 $54.05 $54.05 395,538
2024-01-04 $53.96 $54.42 $53.96 $54.19 $54.19 320,386
2024-01-03 $53.70 $53.99 $53.57 $53.84 $53.84 434,825
2024-01-02 $54.45 $54.57 $54.27 $54.35 $54.35 1,973,123
2023-12-29 $55.08 $55.23 $54.89 $55.02 $55.02 471,879
2023-12-28 $55.14 $55.30 $54.95 $54.96 $54.96 569,363
2023-12-27 $55.05 $55.38 $55.04 $55.32 $55.32 675,497
2023-12-26 $54.83 $55.11 $54.83 $55.02 $55.02 297,658
2023-12-22 $54.77 $54.88 $54.52 $54.69 $54.69 549,210
2023-12-21 $54.43 $54.65 $54.25 $54.64 $54.64 688,622
2023-12-20 $54.34 $54.53 $53.83 $53.85 $53.85 799,467
2023-12-19 $54.79 $55.05 $54.78 $55.05 $54.48 811,195
2023-12-18 $54.56 $54.59 $54.33 $54.49 $53.92 799,956
2023-12-15 $54.54 $54.67 $54.22 $54.32 $53.75 981,780
2023-12-14 $54.77 $55.13 $54.63 $54.95 $54.38 832,246
2023-12-13 $53.59 $54.30 $53.29 $54.27 $53.70 1,919,668
2023-12-12 $53.38 $53.53 $53.23 $53.53 $52.97 669,785
2023-12-11 $53.23 $53.46 $53.21 $53.44 $52.88 665,553
2023-12-08 $53.03 $53.43 $53.03 $53.33 $52.77 390,991
2023-12-07 $52.94 $53.16 $52.75 $53.06 $52.51 525,465
2023-12-06 $53.22 $53.31 $52.85 $52.85 $52.30 551,483
2023-12-05 $52.87 $53.02 $52.74 $52.84 $52.29 492,504
2023-12-04 $52.76 $52.99 $52.68 $52.93 $52.38 792,341
2023-12-01 $52.66 $53.26 $52.65 $53.20 $52.65 893,411
2023-11-30 $52.75 $52.84 $52.52 $52.71 $52.16 1,064,639
2023-11-29 $52.78 $53.01 $52.66 $52.82 $52.27 348,586
2023-11-28 $52.43 $52.69 $52.36 $52.56 $52.01 1,367,562
2023-11-27 $52.66 $52.68 $52.46 $52.58 $52.03 543,924
2023-11-24 $52.48 $52.76 $52.48 $52.76 $52.76 298,678
2023-11-22 $52.17 $52.22 $51.92 $52.20 $52.20 609,950
2023-11-21 $52.32 $52.32 $52.06 $52.16 $52.16 315,778
2023-11-20 $52.13 $52.45 $52.11 $52.35 $52.35 330,222
2023-11-17 $51.88 $52.13 $51.78 $52.12 $52.12 367,002
2023-11-16 $51.42 $51.62 $51.25 $51.41 $51.41 734,120
2023-11-15 $51.61 $51.77 $51.51 $51.54 $51.54 1,166,641
2023-11-14 $51.08 $51.59 $51.08 $51.53 $51.53 528,671
2023-11-13 $49.70 $50.12 $49.62 $50.04 $50.04 488,665
2023-11-10 $49.64 $49.93 $49.24 $49.90 $49.90 364,059
2023-11-09 $50.13 $50.27 $49.67 $49.69 $49.69 740,421
2023-11-08 $49.67 $49.87 $49.54 $49.71 $49.71 414,018
2023-11-07 $49.45 $49.61 $49.34 $49.47 $49.47 432,455
2023-11-06 $49.89 $49.95 $49.59 $49.70 $49.70 378,560
2023-11-03 $49.89 $50.05 $49.73 $49.85 $49.85 640,393
2023-11-02 $49.41 $49.49 $49.17 $49.44 $49.44 678,401
2023-11-01 $48.07 $48.39 $47.92 $48.37 $48.37 806,941
2023-10-31 $47.98 $48.16 $47.80 $48.05 $48.05 659,200
2023-10-30 $47.86 $47.98 $47.69 $47.94 $47.94 923,400
2023-10-27 $47.75 $47.79 $47.11 $47.22 $47.22 951,719
2023-10-26 $47.77 $47.87 $47.39 $47.53 $47.53 2,205,046
2023-10-25 $47.96 $48.19 $47.69 $47.78 $47.78 917,391
2023-10-24 $48.01 $48.25 $47.96 $48.19 $48.19 552,020
2023-10-23 $47.75 $48.32 $47.58 $48.01 $48.01 432,877
2023-10-20 $48.16 $48.29 $47.92 $47.94 $47.94 764,966
2023-10-19 $48.61 $48.88 $48.28 $48.38 $48.38 931,806
2023-10-18 $49.18 $49.26 $48.74 $48.79 $48.79 960,563
2023-10-17 $49.25 $49.94 $49.25 $49.71 $49.71 425,045
2023-10-16 $49.49 $49.79 $49.42 $49.76 $49.76 506,168
2023-10-13 $49.68 $49.78 $49.20 $49.35 $49.35 565,870
2023-10-12 $50.28 $50.31 $49.61 $49.82 $49.82 1,083,672
2023-10-11 $50.41 $50.48 $50.05 $50.36 $50.36 2,540,200
2023-10-10 $49.89 $50.23 $49.85 $50.03 $50.03 871,638
2023-10-09 $48.90 $49.31 $48.83 $49.26 $49.26 1,070,745
2023-10-06 $48.69 $49.56 $48.38 $49.45 $49.45 2,267,455
2023-10-05 $48.66 $48.85 $48.49 $48.81 $48.81 1,689,675
2023-10-04 $48.61 $48.64 $48.07 $48.51 $48.51 1,413,284
2023-10-03 $48.47 $48.61 $48.12 $48.25 $48.25 2,659,119
2023-10-02 $49.33 $49.34 $48.65 $48.82 $48.82 1,752,744
2023-09-29 $50.28 $50.28 $49.55 $49.66 $49.66 815,279
2023-09-28 $49.24 $49.76 $49.18 $49.58 $49.58 1,164,821
2023-09-27 $49.41 $49.42 $48.75 $49.11 $49.11 1,726,061
2023-09-26 $49.58 $49.72 $49.29 $49.32 $49.32 299,130
2023-09-25 $49.78 $49.98 $49.62 $49.95 $49.95 400,750
2023-09-22 $50.52 $50.72 $50.22 $50.28 $50.28 477,531
2023-09-21 $50.82 $50.88 $50.39 $50.43 $50.43 1,027,276
2023-09-20 $51.54 $51.76 $51.12 $51.13 $51.13 2,445,257
2023-09-19 $51.06 $51.19 $50.90 $51.07 $51.07 3,325,808
2023-09-18 $51.08 $51.17 $50.91 $51.04 $51.04 269,357
2023-09-15 $51.68 $51.84 $51.39 $51.43 $51.43 540,638
2023-09-14 $51.12 $51.53 $51.12 $51.50 $51.50 3,056,817
2023-09-13 $50.95 $51.09 $50.75 $50.85 $50.85 248,393
2023-09-12 $50.99 $51.26 $50.98 $51.06 $51.06 203,675
2023-09-11 $51.24 $51.43 $51.11 $51.39 $51.39 361,847
2023-09-08 $50.85 $51.03 $50.80 $50.84 $50.84 367,507
2023-09-07 $50.77 $50.91 $50.62 $50.80 $50.80 227,171
2023-09-06 $51.03 $51.17 $50.79 $50.98 $50.98 851,014
2023-09-05 $51.53 $51.57 $51.15 $51.16 $51.16 293,166
2023-09-01 $52.30 $52.34 $51.62 $51.75 $51.75 455,560
2023-08-31 $52.30 $52.32 $51.82 $51.95 $51.95 365,220
2023-08-30 $52.53 $52.70 $52.33 $52.43 $52.43 707,505
2023-08-29 $51.67 $52.48 $51.67 $52.45 $52.45 1,478,702
2023-08-28 $51.54 $51.78 $51.54 $51.73 $51.73 614,450
2023-08-25 $51.23 $51.42 $50.76 $51.23 $51.23 557,034
2023-08-24 $51.31 $51.52 $50.86 $50.86 $50.86 1,098,903
2023-08-23 $51.22 $51.64 $51.21 $51.57 $51.57 525,855
2023-08-22 $51.46 $51.46 $51.10 $51.14 $51.14 503,994
2023-08-21 $51.25 $51.37 $51.01 $51.30 $51.30 617,438
2023-08-18 $50.64 $51.14 $50.61 $51.04 $51.04 1,153,458
2023-08-17 $51.64 $51.71 $51.05 $51.10 $51.10 1,157,241
2023-08-16 $51.81 $52.00 $51.52 $51.52 $51.52 1,024,420
2023-08-15 $52.21 $52.22 $51.76 $51.86 $51.86 1,046,987
2023-08-14 $52.18 $52.56 $52.01 $52.51 $52.51 388,351
2023-08-11 $52.56 $52.76 $52.47 $52.59 $52.59 716,953
2023-08-10 $53.35 $53.69 $52.94 $53.03 $53.03 550,386
2023-08-09 $52.81 $53.00 $52.73 $52.84 $52.84 507,199
2023-08-08 $52.38 $52.73 $52.24 $52.67 $52.67 387,305
2023-08-07 $52.75 $52.96 $52.54 $52.92 $52.92 488,466
2023-08-04 $52.58 $53.02 $52.40 $52.46 $52.46 493,079
2023-08-03 $52.11 $52.53 $52.06 $52.37 $52.37 468,361
2023-08-02 $52.83 $52.90 $52.44 $52.52 $52.52 408,551
2023-08-01 $53.56 $53.72 $53.29 $53.51 $53.51 2,147,784
2023-07-31 $54.21 $54.37 $54.02 $54.05 $54.05 627,721
2023-07-28 $54.02 $54.26 $53.93 $54.07 $54.07 1,333,630
2023-07-27 $54.30 $54.33 $53.59 $53.64 $53.64 903,256
2023-07-26 $53.45 $54.09 $53.43 $53.94 $53.94 1,489,783
2023-07-25 $53.71 $54.03 $53.71 $53.89 $53.89 357,452
2023-07-24 $53.76 $53.95 $53.72 $53.83 $53.83 1,863,090
2023-07-21 $53.96 $54.08 $53.82 $54.01 $54.01 352,478
2023-07-20 $54.05 $54.18 $53.76 $53.85 $53.85 446,995
2023-07-19 $54.13 $54.24 $53.89 $54.05 $54.05 523,249
2023-07-18 $53.72 $54.09 $53.70 $54.02 $54.02 1,911,275
2023-07-17 $53.61 $53.84 $53.49 $53.78 $53.78 183,712
2023-07-14 $54.15 $54.19 $53.80 $53.84 $53.84 251,113
2023-07-13 $53.88 $54.13 $53.87 $54.08 $54.08 431,716
2023-07-12 $52.89 $53.27 $52.84 $53.24 $53.24 351,715
2023-07-11 $51.80 $52.03 $51.67 $51.99 $51.99 534,683
2023-07-10 $51.22 $51.52 $51.22 $51.47 $51.47 961,629
2023-07-07 $50.91 $51.46 $50.89 $51.19 $51.19 505,328
2023-07-06 $51.04 $51.06 $50.57 $50.88 $50.88 899,134
2023-07-05 $52.05 $52.07 $51.75 $51.83 $51.83 508,023
2023-07-03 $52.49 $52.55 $52.38 $52.48 $52.48 984,252
2023-06-30 $52.49 $52.67 $52.44 $52.63 $52.63 543,577
2023-06-29 $51.65 $51.83 $51.65 $51.81 $51.81 168,278
2023-06-28 $51.88 $51.97 $51.73 $51.90 $51.90 623,198
2023-06-27 $51.50 $51.99 $51.43 $51.92 $51.92 414,117
2023-06-26 $51.40 $51.54 $51.38 $51.40 $51.40 2,015,597
2023-06-23 $51.28 $51.51 $51.22 $51.33 $51.33 521,996
2023-06-22 $51.86 $51.98 $51.81 $51.97 $51.97 355,039
2023-06-21 $52.02 $52.37 $51.93 $52.19 $52.19 815,016
2023-06-20 $52.43 $52.45 $52.15 $52.26 $52.26 580,407
2023-06-16 $53.39 $53.40 $53.01 $53.03 $53.03 883,889
2023-06-15 $52.50 $53.12 $52.46 $53.05 $53.05 389,519
2023-06-14 $52.54 $52.67 $52.12 $52.37 $52.37 366,353
2023-06-13 $52.10 $52.26 $52.04 $52.18 $52.18 546,917
2023-06-12 $51.79 $51.81 $51.60 $51.80 $51.80 582,833
2023-06-09 $51.59 $51.69 $51.50 $51.61 $51.61 364,978
2023-06-08 $51.62 $51.89 $51.57 $51.85 $51.85 595,507
2023-06-07 $51.58 $51.72 $51.23 $51.32 $51.32 564,865
2023-06-06 $52.37 $52.73 $52.36 $52.70 $51.52 303,536
2023-06-05 $52.66 $52.68 $52.41 $52.44 $51.27 394,503
2023-06-02 $52.82 $52.91 $52.68 $52.82 $51.64 485,937
2023-06-01 $51.75 $52.30 $51.65 $52.22 $51.05 804,476
2023-05-31 $51.73 $51.78 $51.24 $51.61 $50.45 508,933
2023-05-30 $52.66 $52.66 $52.06 $52.21 $51.04 397,889
2023-05-26 $52.46 $52.79 $52.42 $52.73 $51.55 482,313
2023-05-25 $52.24 $52.28 $51.98 $52.19 $51.02 476,203
2023-05-24 $52.62 $52.62 $52.29 $52.37 $51.20 303,002
2023-05-23 $53.59 $53.66 $53.16 $53.21 $52.02 336,907
2023-05-22 $53.93 $54.08 $53.87 $53.96 $52.75 252,818
2023-05-19 $53.97 $54.19 $53.93 $54.06 $52.85 222,489
2023-05-18 $53.59 $53.69 $53.37 $53.68 $52.48 410,350
2023-05-17 $53.57 $53.81 $53.33 $53.77 $52.57 1,371,193
2023-05-16 $53.78 $53.87 $53.53 $53.56 $52.36 409,512
2023-05-15 $53.87 $54.10 $53.81 $54.10 $52.89 506,733
2023-05-12 $53.88 $53.94 $53.52 $53.72 $52.52 1,181,705
2023-05-11 $53.70 $53.89 $53.48 $53.88 $52.67 1,574,844
2023-05-10 $54.27 $54.28 $53.75 $54.11 $52.90 1,253,581
2023-05-09 $53.95 $54.28 $53.91 $54.19 $52.98 379,182
2023-05-08 $54.77 $54.79 $54.60 $54.68 $53.46 1,844,831
2023-05-05 $54.09 $54.70 $54.02 $54.60 $53.38 276,731
2023-05-04 $53.81 $54.01 $53.63 $53.80 $52.60 532,582
2023-05-03 $54.12 $54.50 $54.03 $54.03 $52.82 339,090
2023-05-02 $54.01 $54.01 $53.59 $53.88 $52.67 494,232
2023-05-01 $54.62 $54.81 $54.50 $54.54 $53.32 650,495
2023-04-28 $54.21 $54.66 $54.13 $54.56 $53.34 800,579
2023-04-27 $54.16 $54.55 $54.05 $54.55 $53.33 286,426
2023-04-26 $54.34 $54.34 $53.87 $53.96 $52.75 549,214
2023-04-25 $54.45 $54.49 $53.86 $53.86 $52.65 392,352
2023-04-24 $54.70 $54.82 $54.66 $54.80 $53.57 1,280,905
2023-04-21 $54.29 $54.59 $54.09 $54.55 $54.55 256,450
2023-04-20 $54.01 $54.32 $54.01 $54.19 $54.19 275,239
2023-04-19 $54.07 $54.29 $54.07 $54.20 $54.20 543,547
2023-04-18 $54.24 $54.37 $54.17 $54.36 $54.36 390,599
2023-04-17 $53.99 $54.02 $53.73 $53.99 $53.99 888,579
2023-04-14 $54.32 $54.45 $53.96 $54.19 $54.19 355,495
2023-04-13 $54.04 $54.30 $53.95 $54.25 $54.25 573,518
2023-04-12 $53.66 $53.81 $53.38 $53.54 $53.54 991,955
2023-04-11 $53.04 $53.20 $53.00 $53.12 $53.12 621,024
2023-04-10 $52.56 $52.89 $52.48 $52.87 $52.87 384,436
2023-04-06 $52.57 $53.04 $52.55 $52.89 $52.89 315,335
2023-04-05 $52.54 $52.68 $52.27 $52.44 $52.44 454,815
2023-04-04 $52.84 $52.98 $52.64 $52.79 $52.79 949,761
2023-04-03 $52.44 $52.76 $52.37 $52.74 $52.74 380,909
2023-03-31 $52.40 $52.56 $52.27 $52.38 $52.38 315,218
2023-03-30 $52.17 $52.31 $52.08 $52.20 $52.20 732,742
2023-03-29 $51.29 $51.47 $51.19 $51.41 $51.41 509,847
2023-03-28 $50.58 $50.76 $50.49 $50.66 $50.66 334,114
2023-03-27 $50.53 $50.74 $50.41 $50.66 $50.66 497,874
2023-03-24 $49.89 $50.14 $49.57 $50.09 $50.09 597,388
2023-03-23 $50.98 $51.25 $50.22 $50.44 $50.44 2,822,092
2023-03-22 $50.73 $51.43 $50.44 $50.44 $50.44 585,476
2023-03-21 $50.77 $50.83 $50.46 $50.75 $50.75 538,840
2023-03-20 $49.43 $49.94 $49.38 $49.85 $49.85 723,596
2023-03-17 $48.96 $49.10 $48.61 $48.90 $48.90 574,978
2023-03-16 $48.52 $49.65 $48.45 $49.65 $49.65 1,176,316
2023-03-15 $48.43 $49.00 $48.20 $48.91 $48.91 2,260,862
2023-03-14 $50.71 $50.80 $50.39 $50.79 $50.79 829,812
2023-03-13 $49.61 $50.24 $49.47 $49.83 $49.83 1,224,842
2023-03-10 $50.80 $50.90 $50.18 $50.25 $50.25 907,689
2023-03-09 $51.07 $51.28 $50.58 $50.60 $50.60 917,146
2023-03-08 $51.01 $51.26 $50.87 $51.10 $51.10 2,768,489
2023-03-07 $51.93 $51.95 $50.94 $51.07 $51.07 1,609,861
2023-03-06 $52.11 $52.33 $52.05 $52.14 $52.14 227,065
2023-03-03 $51.81 $52.24 $51.62 $52.23 $52.23 746,711
2023-03-02 $51.14 $51.61 $51.10 $51.54 $51.54 658,201
2023-03-01 $51.70 $51.75 $51.27 $51.53 $51.53 764,855
2023-02-28 $51.58 $51.66 $51.20 $51.22 $51.22 414,882
2023-02-27 $51.59 $51.79 $51.50 $51.72 $51.72 1,052,887
2023-02-24 $50.95 $51.12 $50.72 $50.97 $50.97 731,191
2023-02-23 $51.80 $51.93 $51.39 $51.82 $51.82 579,951
2023-02-22 $51.73 $51.83 $51.43 $51.53 $51.53 615,401
2023-02-21 $52.06 $52.24 $51.79 $51.86 $51.86 1,021,926
2023-02-17 $51.97 $52.45 $51.89 $52.38 $52.38 282,248
2023-02-16 $51.94 $52.46 $51.90 $52.12 $52.12 401,905
2023-02-15 $51.96 $52.45 $51.89 $52.45 $52.45 734,836
2023-02-14 $52.09 $52.67 $51.93 $52.48 $52.48 620,144
2023-02-13 $51.74 $52.23 $51.71 $52.23 $52.23 724,428
2023-02-10 $51.50 $51.57 $51.27 $51.49 $51.49 412,217
2023-02-09 $52.55 $52.58 $51.82 $51.91 $51.91 223,663
2023-02-08 $51.98 $52.05 $51.64 $51.78 $51.78 281,510
2023-02-07 $51.32 $52.00 $51.18 $51.92 $51.92 541,468
2023-02-06 $51.66 $51.74 $51.36 $51.61 $51.61 606,082
2023-02-03 $52.11 $52.62 $52.04 $52.13 $52.13 400,249
2023-02-02 $52.80 $52.81 $52.28 $52.66 $52.66 1,520,763
2023-02-01 $52.01 $52.75 $51.50 $52.56 $52.56 2,354,226
2023-01-31 $51.53 $51.98 $51.41 $51.98 $51.98 409,987
2023-01-30 $51.80 $52.01 $51.63 $51.66 $51.66 454,794
2023-01-27 $51.74 $52.07 $51.66 $51.96 $51.96 2,357,842
2023-01-26 $52.10 $52.13 $51.66 $52.13 $52.13 629,611
2023-01-25 $51.47 $52.07 $51.45 $52.06 $52.06 464,611
2023-01-24 $51.61 $51.90 $51.39 $51.86 $51.86 518,877
2023-01-23 $51.58 $52.02 $51.56 $52.00 $52.00 826,288
2023-01-20 $51.25 $51.74 $51.15 $51.74 $51.74 650,010
2023-01-19 $51.26 $51.44 $51.02 $51.37 $51.37 482,289
2023-01-18 $52.40 $52.44 $51.57 $51.58 $51.58 969,734
2023-01-17 $51.79 $52.00 $51.59 $51.73 $51.73 554,327
2023-01-13 $51.07 $51.63 $51.07 $51.61 $51.61 505,793
2023-01-12 $51.00 $51.44 $50.52 $51.34 $51.34 620,891
2023-01-11 $50.58 $50.71 $50.40 $50.71 $50.71 789,774
2023-01-10 $50.13 $50.36 $50.06 $50.33 $50.33 1,034,310
2023-01-09 $50.30 $50.61 $50.10 $50.10 $50.10 986,250
2023-01-06 $48.76 $49.84 $48.52 $49.81 $49.81 827,633
2023-01-05 $48.58 $48.75 $48.46 $48.55 $48.55 1,003,229
2023-01-04 $48.92 $49.08 $48.57 $48.93 $48.93 514,335
2023-01-03 $48.22 $48.47 $47.79 $48.02 $48.02 2,068,411
2022-12-30 $47.75 $47.89 $47.41 $47.50 $47.50 625,819
2022-12-29 $47.84 $48.17 $47.79 $47.99 $47.99 2,483,955
2022-12-28 $47.86 $47.98 $47.25 $47.25 $47.25 371,659
2022-12-27 $47.63 $47.85 $47.58 $47.66 $47.66 1,185,266
2022-12-23 $47.27 $47.66 $47.20 $47.60 $47.60 254,511
2022-12-22 $47.59 $47.59 $46.98 $47.39 $47.39 951,482
2022-12-21 $47.52 $47.97 $47.50 $47.84 $47.84 541,972
2022-12-20 $47.03 $47.35 $47.00 $47.15 $47.15 360,039
2022-12-19 $47.35 $47.41 $46.97 $47.08 $47.08 394,893
2022-12-16 $47.23 $47.47 $46.98 $47.18 $47.18 611,678
2022-12-15 $48.40 $48.40 $47.59 $47.75 $47.75 1,139,763
2022-12-14 $49.03 $49.45 $48.74 $49.08 $49.08 889,979
2022-12-13 $49.67 $49.80 $48.78 $49.04 $49.04 490,998
2022-12-12 $48.49 $48.66 $48.34 $48.62 $48.29 642,600
2022-12-09 $48.53 $48.80 $48.39 $48.41 $48.08 508,459
2022-12-08 $48.19 $48.51 $48.02 $48.44 $48.11 692,418
2022-12-07 $48.32 $48.55 $48.10 $48.27 $47.94 1,035,656
2022-12-06 $48.65 $48.72 $48.12 $48.28 $47.95 641,447
2022-12-05 $49.10 $49.20 $48.51 $48.62 $48.29 652,311
2022-12-02 $48.74 $49.28 $48.74 $49.15 $48.81 482,709
2022-12-01 $49.18 $49.30 $48.83 $49.04 $48.70 2,909,673
2022-11-30 $48.11 $48.71 $47.59 $48.56 $48.23 793,605
2022-11-29 $47.65 $47.95 $47.54 $47.66 $47.33 452,914
2022-11-28 $47.99 $48.23 $47.50 $47.53 $47.20 1,539,761
2022-11-25 $48.05 $48.41 $48.04 $48.28 $47.95 330,984
2022-11-23 $47.56 $48.07 $47.56 $48.01 $47.68 404,439
2022-11-22 $47.02 $47.45 $47.00 $47.45 $47.45 914,839
2022-11-21 $46.73 $46.90 $46.59 $46.78 $46.78 652,946
2022-11-18 $47.20 $47.24 $46.96 $47.09 $47.09 647,877
2022-11-17 $46.31 $46.99 $46.31 $46.94 $46.94 1,546,606
2022-11-16 $47.15 $47.25 $46.85 $46.97 $46.97 1,371,819
2022-11-15 $47.70 $47.70 $46.52 $47.03 $47.03 1,068,854
2022-11-14 $47.11 $47.41 $46.87 $46.89 $46.89 1,673,508
2022-11-11 $46.79 $47.49 $46.64 $47.39 $47.39 498,205
2022-11-10 $45.78 $46.46 $45.57 $46.43 $46.43 937,762
2022-11-09 $44.24 $44.52 $43.93 $43.94 $43.94 1,360,113
2022-11-08 $44.20 $44.78 $44.17 $44.52 $44.52 404,932
2022-11-07 $44.02 $44.22 $43.81 $44.05 $44.05 773,548
2022-11-04 $43.29 $43.84 $43.04 $43.77 $43.77 1,346,357
2022-11-03 $41.63 $42.12 $41.63 $41.89 $41.89 822,513
2022-11-02 $43.08 $43.65 $42.33 $42.34 $42.34 943,251
2022-11-01 $43.67 $43.71 $42.90 $43.10 $43.10 2,551,902
2022-10-31 $42.86 $43.00 $42.74 $42.89 $42.89 958,606
2022-10-28 $42.84 $43.36 $42.73 $43.34 $43.34 494,510
2022-10-27 $43.12 $43.55 $42.87 $42.92 $42.92 2,490,207
2022-10-26 $42.75 $43.54 $42.75 $43.26 $43.26 1,435,696
2022-10-25 $42.02 $42.79 $42.02 $42.74 $42.74 610,037
2022-10-24 $41.58 $41.95 $41.36 $41.71 $41.71 815,786
2022-10-21 $40.39 $41.47 $40.27 $41.45 $41.45 1,148,852
2022-10-20 $40.80 $41.31 $40.59 $40.71 $40.71 776,159
2022-10-19 $40.96 $41.12 $40.51 $40.78 $40.78 432,988
2022-10-18 $41.77 $41.82 $41.17 $41.49 $41.49 1,341,125
2022-10-17 $40.90 $41.21 $40.88 $41.00 $41.00 1,097,557
2022-10-14 $40.65 $40.79 $39.68 $39.76 $39.76 1,957,613
2022-10-13 $38.66 $40.52 $38.54 $40.32 $40.32 1,651,495
2022-10-12 $39.23 $39.46 $39.15 $39.22 $39.22 607,032
2022-10-11 $39.54 $40.03 $39.17 $39.30 $39.30 814,182
2022-10-10 $40.04 $40.13 $39.54 $39.79 $39.79 1,274,376
2022-10-07 $40.44 $40.52 $39.82 $39.98 $39.98 754,938
2022-10-06 $41.04 $41.27 $40.70 $40.75 $40.75 2,035,525
2022-10-05 $41.46 $41.91 $41.11 $41.64 $41.64 1,568,103
2022-10-04 $41.71 $42.35 $41.69 $42.28 $42.28 1,210,337
2022-10-03 $39.97 $40.59 $39.83 $40.42 $40.42 2,246,105
2022-09-30 $39.44 $40.12 $39.37 $39.54 $39.54 4,534,458
2022-09-29 $39.18 $39.54 $38.75 $39.49 $39.49 5,691,176
2022-09-28 $38.82 $40.08 $38.72 $40.00 $40.00 2,015,449
2022-09-27 $39.42 $39.65 $38.65 $38.94 $38.94 1,563,580
2022-09-26 $39.40 $39.80 $38.93 $39.13 $39.13 2,371,261
2022-09-23 $40.28 $40.30 $39.50 $39.81 $39.81 1,679,370
2022-09-22 $41.72 $41.79 $41.19 $41.44 $41.44 1,364,523
2022-09-21 $42.28 $42.62 $41.70 $41.70 $41.70 1,387,044
2022-09-20 $42.36 $42.48 $41.92 $42.22 $42.22 1,962,706
2022-09-19 $42.47 $43.17 $42.47 $43.17 $43.17 1,020,346
2022-09-16 $42.91 $43.23 $42.77 $43.06 $43.06 1,058,162
2022-09-15 $43.50 $43.88 $43.34 $43.44 $43.44 972,732
2022-09-14 $43.76 $44.02 $43.56 $43.88 $43.88 1,038,246
2022-09-13 $44.55 $44.87 $43.78 $43.82 $43.82 944,021
2022-09-12 $45.35 $45.65 $45.32 $45.43 $45.43 684,946
2022-09-09 $44.32 $44.63 $44.30 $44.60 $44.60 726,439
2022-09-08 $42.82 $43.44 $42.71 $43.39 $43.39 1,098,043
2022-09-07 $42.73 $43.53 $42.73 $43.50 $43.50 2,056,039
2022-09-06 $43.23 $43.37 $42.76 $42.90 $42.90 2,141,120
2022-09-02 $43.52 $43.90 $42.61 $42.76 $42.76 1,912,198
2022-09-01 $42.93 $43.04 $42.48 $43.01 $43.01 2,706,053
2022-08-31 $44.00 $44.19 $43.71 $43.73 $43.73 1,177,671
2022-08-30 $44.70 $44.75 $43.98 $44.07 $44.07 1,731,335
2022-08-29 $44.30 $44.59 $44.24 $44.41 $44.41 2,692,374
2022-08-26 $45.72 $45.77 $44.32 $44.34 $44.34 1,011,628
2022-08-25 $45.33 $45.71 $45.22 $45.71 $45.71 807,603
2022-08-24 $45.02 $45.44 $44.94 $45.28 $45.28 477,958
2022-08-23 $45.10 $45.53 $45.05 $45.18 $45.18 2,199,649
2022-08-22 $45.53 $45.54 $45.08 $45.18 $45.18 524,661
2022-08-19 $46.49 $46.51 $46.14 $46.21 $46.21 699,989
2022-08-18 $47.00 $47.04 $46.72 $46.87 $46.87 710,677
2022-08-17 $47.05 $47.33 $46.83 $47.10 $47.10 999,056
2022-08-16 $47.28 $47.67 $47.28 $47.57 $47.57 655,873
2022-08-15 $47.46 $47.57 $47.34 $47.51 $47.51 593,073
2022-08-12 $47.65 $47.98 $47.51 $47.98 $47.98 589,344
2022-08-11 $47.92 $48.06 $47.62 $47.70 $47.70 560,669
2022-08-10 $47.70 $47.98 $47.52 $47.75 $47.75 1,223,872
2022-08-09 $46.94 $47.04 $46.63 $46.69 $46.69 619,802
2022-08-08 $47.16 $47.34 $46.81 $46.90 $46.90 1,072,097
2022-08-05 $46.53 $46.89 $46.46 $46.80 $46.80 535,763
2022-08-04 $47.05 $47.31 $46.97 $47.26 $47.26 1,279,294
2022-08-03 $46.79 $46.94 $46.51 $46.87 $46.87 709,268
2022-08-02 $46.80 $46.93 $46.43 $46.43 $46.43 805,650
2022-08-01 $47.15 $47.39 $46.95 $47.16 $47.16 618,768
2022-07-29 $46.75 $47.31 $46.62 $47.28 $47.28 1,517,613
2022-07-28 $46.13 $46.59 $45.82 $46.54 $46.54 759,775
2022-07-27 $45.59 $46.33 $45.44 $46.26 $46.26 775,540
2022-07-26 $45.44 $45.51 $45.16 $45.20 $45.20 1,848,984
2022-07-25 $45.92 $46.00 $45.64 $45.89 $45.89 719,227
2022-07-22 $45.78 $46.07 $45.28 $45.48 $45.48 677,633
2022-07-21 $45.05 $45.70 $44.94 $45.64 $45.64 833,594
2022-07-20 $45.37 $45.50 $44.84 $45.08 $45.08 1,053,957
2022-07-19 $45.15 $45.65 $45.12 $45.58 $45.58 1,165,519
2022-07-18 $44.58 $44.76 $44.08 $44.16 $44.16 1,166,019
2022-07-15 $43.43 $43.92 $43.22 $43.89 $43.89 2,707,171
2022-07-14 $42.72 $43.09 $42.35 $43.03 $43.03 1,323,494
2022-07-13 $43.17 $43.97 $43.15 $43.73 $43.73 1,212,415
2022-07-12 $43.67 $44.17 $43.67 $43.79 $43.79 974,859
2022-07-11 $43.94 $44.12 $43.73 $43.79 $43.79 874,939
2022-07-08 $44.30 $44.66 $44.11 $44.50 $44.50 1,888,660
2022-07-07 $44.14 $44.46 $44.13 $44.45 $44.45 1,387,583
2022-07-06 $43.60 $43.87 $43.40 $43.80 $43.80 2,024,110
2022-07-05 $43.26 $43.73 $43.02 $43.71 $43.71 2,301,765
2022-07-01 $44.31 $45.00 $44.11 $44.97 $44.97 3,851,758
2022-06-30 $44.36 $45.02 $44.13 $44.96 $44.96 7,664,710
2022-06-29 $45.52 $45.64 $45.21 $45.23 $45.23 5,318,258
2022-06-28 $46.14 $46.35 $45.50 $45.51 $45.51 1,117,957
2022-06-27 $46.01 $46.30 $45.85 $45.96 $45.96 922,742
2022-06-24 $45.28 $46.08 $45.27 $46.05 $46.05 1,032,214
2022-06-23 $44.51 $44.60 $44.06 $44.58 $44.58 2,611,894
2022-06-22 $44.54 $45.27 $44.51 $44.83 $44.83 2,078,303
2022-06-21 $45.29 $45.41 $45.07 $45.09 $45.09 1,173,731
2022-06-17 $44.57 $44.81 $44.14 $44.40 $44.40 1,805,493
2022-06-16 $44.40 $44.78 $44.17 $44.43 $44.43 1,810,308
2022-06-15 $45.23 $45.81 $44.64 $45.53 $45.53 1,552,302
2022-06-14 $45.01 $45.14 $44.12 $44.50 $44.50 1,284,155
2022-06-13 $45.36 $45.65 $44.99 $45.12 $45.12 1,638,904
2022-06-10 $46.96 $47.03 $46.58 $46.72 $46.72 1,190,179
2022-06-09 $48.90 $49.02 $48.03 $48.03 $48.03 706,372
2022-06-08 $50.60 $50.82 $50.36 $50.41 $49.27 689,340
2022-06-07 $50.51 $51.18 $50.49 $51.12 $49.96 998,074
2022-06-06 $51.36 $51.47 $50.90 $51.01 $49.86 463,754
2022-06-03 $50.88 $51.01 $50.63 $50.77 $49.62 727,436
2022-06-02 $50.75 $51.47 $50.58 $51.45 $50.29 578,603
2022-06-01 $51.10 $51.16 $50.06 $50.30 $49.16 1,441,692
2022-05-31 $51.11 $51.40 $50.92 $51.06 $49.91 1,407,694
2022-05-27 $50.98 $51.21 $50.92 $51.21 $50.05 1,237,464
2022-05-26 $50.21 $50.74 $50.17 $50.61 $49.47 656,202
2022-05-25 $49.57 $50.20 $49.57 $49.93 $48.80 2,346,995
2022-05-24 $49.95 $50.17 $49.70 $50.07 $48.94 1,356,377
2022-05-23 $49.68 $50.17 $49.60 $50.08 $48.95 1,138,223
2022-05-20 $49.26 $49.29 $48.38 $49.02 $47.91 1,890,650
2022-05-19 $48.01 $48.97 $48.01 $48.81 $47.71 5,280,259
2022-05-18 $48.99 $49.08 $48.16 $48.21 $47.12 1,009,058
2022-05-17 $49.55 $49.70 $49.24 $49.67 $48.55 1,469,849
2022-05-16 $48.24 $48.77 $48.05 $48.52 $47.42 1,054,599
2022-05-13 $47.70 $48.44 $47.68 $48.33 $47.24 881,251
2022-05-12 $46.77 $47.48 $46.58 $47.00 $45.94 5,469,969
2022-05-11 $47.66 $48.34 $47.15 $47.18 $46.11 2,209,915
2022-05-10 $47.88 $47.94 $47.08 $47.42 $46.35 3,302,999
2022-05-09 $47.55 $47.61 $46.83 $46.95 $45.89 2,077,234
2022-05-06 $48.70 $48.83 $48.18 $48.43 $47.34 1,383,791
2022-05-05 $50.14 $50.15 $48.78 $49.20 $48.09 1,865,739
2022-05-04 $50.04 $50.99 $49.52 $50.91 $49.76 2,117,844
2022-05-03 $50.06 $50.24 $49.86 $50.06 $48.93 1,088,433
2022-05-02 $49.76 $50.02 $49.13 $49.67 $48.55 1,683,738
2022-04-29 $50.64 $50.92 $49.90 $49.97 $48.84 1,947,082
2022-04-28 $50.08 $50.60 $49.65 $50.50 $49.36 1,276,773
2022-04-27 $49.74 $50.18 $49.46 $49.86 $48.73 1,672,057
2022-04-26 $50.86 $50.90 $49.62 $49.62 $48.50 1,817,037
2022-04-25 $51.11 $51.39 $50.60 $51.33 $50.17 1,910,908
2022-04-22 $52.49 $52.51 $51.69 $51.72 $50.55 965,384
2022-04-21 $53.67 $53.76 $52.43 $52.58 $51.39 1,611,704
2022-04-20 $53.09 $53.23 $52.86 $53.06 $51.86 1,605,949
2022-04-19 $52.18 $52.67 $52.18 $52.63 $51.44 1,246,243
2022-04-18 $52.43 $52.83 $52.33 $52.46 $51.27 1,213,675
2022-04-14 $52.90 $53.01 $52.59 $52.65 $51.46 1,183,855
2022-04-13 $52.33 $52.93 $52.33 $52.88 $51.68 5,867,335
2022-04-12 $52.86 $52.98 $52.22 $52.33 $51.15 1,112,559
2022-04-11 $53.10 $53.26 $52.72 $52.76 $51.57 2,084,384
2022-04-08 $52.88 $53.37 $52.84 $53.17 $51.97 885,144
2022-04-07 $53.07 $53.25 $52.58 $53.14 $51.94 1,460,191
2022-04-06 $52.80 $53.12 $52.48 $52.87 $51.67 2,714,291
2022-04-05 $53.85 $54.07 $53.35 $53.52 $52.31 881,657
2022-04-04 $53.80 $54.13 $53.75 $54.03 $52.81 1,925,069
2022-04-01 $53.76 $53.98 $53.54 $53.98 $52.76 782,097
2022-03-31 $54.02 $54.20 $53.36 $53.40 $52.19 2,624,170
2022-03-30 $54.30 $54.68 $54.23 $54.46 $53.23 5,768,885
2022-03-29 $54.62 $54.75 $54.03 $54.51 $53.28 1,032,454
2022-03-28 $52.97 $53.25 $52.73 $53.19 $51.99 1,268,024
2022-03-25 $53.13 $53.23 $52.72 $53.13 $51.93 732,601
2022-03-24 $52.83 $53.09 $52.65 $53.06 $51.86 929,323
2022-03-23 $52.86 $53.08 $52.69 $52.76 $51.57 1,168,426
2022-03-22 $53.52 $53.80 $53.46 $53.70 $52.49 1,274,513
2022-03-21 $53.30 $53.42 $52.80 $53.03 $51.83 1,300,401
2022-03-18 $52.41 $53.61 $52.34 $53.57 $52.36 1,166,210
2022-03-17 $52.45 $53.30 $52.38 $53.09 $51.89 1,493,755
2022-03-16 $51.86 $52.77 $51.49 $52.76 $51.57 1,540,902
2022-03-15 $50.64 $50.86 $50.23 $50.77 $49.62 2,445,652
2022-03-14 $50.65 $51.09 $50.31 $50.44 $49.30 1,884,521
2022-03-11 $50.57 $50.70 $49.51 $49.51 $48.39 3,532,861
2022-03-10 $49.83 $50.37 $49.66 $49.97 $48.84 4,217,482
2022-03-09 $50.17 $51.39 $49.91 $50.93 $49.78 4,850,214
2022-03-08 $48.26 $49.45 $47.51 $48.41 $47.32 4,155,246
2022-03-07 $48.76 $48.90 $46.95 $47.29 $46.22 8,720,073
2022-03-04 $49.12 $49.25 $48.36 $48.93 $47.82 2,618,829
2022-03-03 $52.15 $52.15 $50.90 $51.09 $49.94 1,369,442
2022-03-02 $52.15 $52.67 $51.96 $52.47 $51.28 3,593,041
2022-03-01 $52.87 $53.02 $51.36 $51.77 $50.60 2,347,885
2022-02-28 $53.10 $53.95 $52.86 $53.20 $52.00 3,370,211
2022-02-25 $53.49 $54.44 $53.49 $54.43 $53.20 2,678,306
2022-02-24 $51.52 $53.02 $51.38 $52.88 $51.68 2,550,337
2022-02-23 $55.01 $55.03 $53.81 $53.89 $52.67 1,502,846
2022-02-22 $54.48 $54.82 $53.91 $54.33 $53.10 1,496,277
2022-02-18 $55.49 $55.64 $55.02 $55.18 $53.93 1,142,892
2022-02-17 $56.00 $56.06 $55.46 $55.54 $54.28 814,038
2022-02-16 $56.07 $56.62 $56.01 $56.52 $55.24 891,629
2022-02-15 $55.94 $56.31 $55.83 $56.28 $55.01 1,215,111
2022-02-14 $55.19 $55.27 $54.63 $55.06 $53.82 1,257,169
2022-02-11 $56.61 $56.82 $55.43 $55.63 $54.37 3,042,543
2022-02-10 $56.56 $57.46 $56.55 $56.69 $55.41 3,632,059
2022-02-09 $57.25 $57.38 $57.17 $57.37 $56.07 872,585
2022-02-08 $56.08 $56.48 $55.91 $56.42 $55.14 1,249,154
2022-02-07 $56.15 $56.50 $56.10 $56.26 $54.99 1,370,045
2022-02-04 $56.03 $56.47 $55.81 $56.18 $54.91 1,506,887
2022-02-03 $56.65 $56.80 $56.28 $56.36 $55.09 1,388,162
2022-02-02 $57.20 $57.24 $56.87 $57.16 $55.87 2,018,929
2022-02-01 $56.64 $56.82 $56.23 $56.82 $55.54 1,932,552
2022-01-31 $55.28 $56.16 $55.28 $56.14 $54.87 1,338,473
2022-01-28 $54.79 $55.32 $54.46 $55.29 $54.04 3,181,759
2022-01-27 $55.48 $55.72 $54.90 $55.11 $53.86 2,435,244
2022-01-26 $56.03 $56.06 $54.83 $55.19 $53.94 3,230,298
2022-01-25 $54.73 $55.43 $54.30 $55.08 $53.83 4,846,834
2022-01-24 $54.82 $55.46 $53.84 $55.43 $54.18 3,486,613
2022-01-21 $56.84 $56.88 $56.25 $56.27 $55.00 1,816,390
2022-01-20 $57.71 $57.96 $57.10 $57.15 $55.86 959,908
2022-01-19 $57.95 $58.01 $57.48 $57.54 $56.24 1,206,950
2022-01-18 $57.63 $57.77 $57.28 $57.40 $56.10 1,595,318
2022-01-14 $58.15 $58.44 $57.89 $58.26 $56.94 1,051,355
2022-01-13 $59.01 $59.05 $58.35 $58.43 $57.11 876,150
2022-01-12 $58.61 $58.84 $58.53 $58.78 $57.45 1,624,213
2022-01-11 $57.70 $58.29 $57.55 $58.28 $56.96 1,240,794
2022-01-10 $57.47 $57.64 $57.10 $57.64 $56.34 1,318,775
2022-01-07 $58.14 $58.45 $57.97 $58.39 $57.07 602,139
2022-01-06 $58.20 $58.39 $57.94 $58.08 $56.77 812,986
2022-01-05 $59.07 $59.15 $58.32 $58.32 $57.00 1,262,598
2022-01-04 $58.94 $59.02 $58.64 $58.81 $57.48 878,142
2022-01-03 $58.67 $58.72 $58.38 $58.68 $57.35 758,471
2021-12-31 $58.27 $58.48 $58.13 $58.16 $56.85 538,556
2021-12-30 $58.39 $58.50 $58.16 $58.20 $56.88 839,597
2021-12-29 $58.35 $58.55 $58.29 $58.51 $57.11 608,492
2021-12-28 $58.39 $58.53 $58.35 $58.41 $57.01 463,306
2021-12-27 $57.86 $58.33 $57.86 $58.33 $56.94 488,409
2021-12-23 $57.41 $57.80 $57.37 $57.68 $56.30 326,057
2021-12-22 $56.68 $57.35 $56.61 $57.35 $55.98 538,657
2021-12-21 $56.21 $56.60 $56.13 $56.60 $55.25 685,088
2021-12-20 $55.63 $55.89 $55.48 $55.88 $54.54 796,452
2021-12-17 $56.23 $56.37 $55.84 $55.88 $54.54 836,313
2021-12-16 $56.92 $56.98 $56.43 $56.67 $55.32 876,730
2021-12-15 $55.91 $56.59 $55.70 $56.56 $55.21 936,423
2021-12-14 $56.03 $56.24 $55.64 $55.84 $54.51 924,405
2021-12-13 $56.67 $56.70 $56.21 $56.26 $54.92 519,230
2021-12-10 $57.50 $57.58 $57.29 $57.56 $55.48 621,186
2021-12-09 $57.61 $57.62 $57.35 $57.37 $55.29 411,454
2021-12-08 $57.91 $58.01 $57.73 $57.91 $55.81 682,311
2021-12-07 $57.40 $57.80 $57.28 $57.78 $55.69 1,048,562
2021-12-06 $56.50 $56.74 $56.28 $56.65 $54.60 524,140
2021-12-03 $56.54 $56.58 $55.67 $56.07 $54.04 1,137,450
2021-12-02 $56.17 $56.61 $56.12 $56.46 $54.41 954,943
2021-12-01 $56.81 $57.17 $55.80 $55.82 $53.80 1,106,694
2021-11-30 $56.60 $56.78 $55.60 $56.12 $54.09 1,202,377
2021-11-29 $56.68 $56.69 $56.25 $56.52 $54.47 923,403
2021-11-26 $56.58 $56.65 $55.97 $56.19 $54.15 948,321
2021-11-24 $57.09 $57.59 $57.07 $57.54 $55.46 506,108
2021-11-23 $57.92 $58.13 $57.59 $57.90 $55.80 659,628
2021-11-22 $58.46 $58.63 $58.10 $58.10 $56.00 477,232
2021-11-19 $58.88 $58.89 $58.57 $58.60 $56.48 368,078
2021-11-18 $59.29 $59.41 $59.10 $59.37 $57.22 415,311
2021-11-17 $59.31 $59.38 $59.23 $59.32 $57.17 766,011
2021-11-16 $59.39 $59.46 $59.22 $59.22 $57.07 428,009
2021-11-15 $59.70 $59.71 $59.33 $59.39 $57.24 595,356
2021-11-12 $59.50 $59.63 $59.39 $59.55 $57.39 580,347
2021-11-11 $59.50 $59.53 $59.36 $59.41 $57.26 979,672
2021-11-10 $59.68 $59.75 $59.13 $59.19 $57.05 3,123,362
2021-11-09 $60.00 $60.06 $59.65 $59.86 $57.69 3,983,112
2021-11-08 $59.89 $59.99 $59.76 $59.83 $57.66 289,961
2021-11-05 $59.68 $59.77 $59.51 $59.77 $57.60 403,887
2021-11-04 $59.65 $59.69 $59.46 $59.69 $57.53 311,354
2021-11-03 $59.32 $59.90 $59.23 $59.84 $57.67 495,040
2021-11-02 $59.28 $59.37 $59.24 $59.30 $57.15 713,955
2021-11-01 $59.13 $59.45 $59.03 $59.44 $57.29 1,078,212
2021-10-29 $58.82 $58.92 $58.63 $58.88 $56.75 662,813
2021-10-28 $58.97 $59.35 $58.95 $59.28 $57.13 975,747
2021-10-27 $58.88 $58.97 $58.67 $58.67 $56.54 695,937
2021-10-26 $58.99 $59.01 $58.74 $58.86 $56.73 1,163,058
2021-10-25 $58.62 $58.67 $58.46 $58.59 $56.47 568,361
2021-10-22 $58.73 $58.91 $58.55 $58.84 $56.71 640,281
2021-10-21 $58.35 $58.55 $58.35 $58.53 $56.41 860,576
2021-10-20 $58.38 $58.57 $58.27 $58.51 $56.39 1,029,549
2021-10-19 $58.15 $58.34 $58.14 $58.29 $56.18 579,056
2021-10-18 $57.83 $58.00 $57.72 $57.97 $55.87 781,456
2021-10-15 $58.04 $58.22 $57.98 $58.21 $56.10 545,001
2021-10-14 $57.69 $57.81 $57.60 $57.74 $55.65 442,496
2021-10-13 $56.79 $57.19 $56.73 $57.15 $55.08 626,425
2021-10-12 $56.34 $56.47 $56.19 $56.31 $54.27 489,148
2021-10-11 $56.32 $56.55 $56.10 $56.10 $54.07 186,096
2021-10-08 $56.62 $56.62 $56.32 $56.48 $54.43 1,532,139
2021-10-07 $56.30 $56.65 $56.30 $56.42 $54.38 317,034
2021-10-06 $55.52 $56.02 $55.38 $56.00 $53.97 708,147
2021-10-05 $56.12 $56.60 $56.06 $56.39 $54.35 373,848
2021-10-04 $56.38 $56.49 $55.90 $56.10 $54.07 601,880
2021-10-01 $56.28 $56.55 $55.94 $56.42 $54.38 613,628
2021-09-30 $56.39 $56.47 $55.93 $56.06 $54.03 661,120
2021-09-29 $56.57 $56.59 $56.19 $56.26 $54.22 885,342
2021-09-28 $56.88 $56.88 $56.28 $56.42 $54.38 718,973
2021-09-27 $57.76 $57.92 $57.65 $57.80 $55.71 417,057
2021-09-24 $57.94 $58.12 $57.87 $57.96 $55.86 418,555
2021-09-23 $58.50 $58.80 $58.50 $58.64 $56.52 3,277,774
2021-09-22 $57.88 $58.39 $57.88 $57.92 $55.82 361,618
2021-09-21 $57.55 $57.69 $57.31 $57.39 $55.31 319,905
2021-09-20 $56.61 $56.96 $56.30 $56.76 $54.70 415,225
2021-09-17 $58.56 $58.59 $57.72 $57.94 $55.84 237,351
2021-09-16 $58.68 $58.83 $58.47 $58.80 $56.67 378,945
2021-09-15 $58.71 $58.83 $58.46 $58.83 $56.70 427,537
2021-09-14 $59.25 $59.26 $58.76 $58.82 $56.69 287,036
2021-09-13 $59.09 $59.12 $58.77 $58.98 $56.84 417,009
2021-09-10 $59.14 $59.16 $58.62 $58.65 $56.53 393,480
2021-09-09 $58.93 $59.14 $58.75 $58.78 $56.65 310,551
2021-09-08 $59.19 $59.27 $58.86 $58.98 $56.84 355,535
2021-09-07 $59.83 $59.90 $59.59 $59.61 $57.45 391,013
2021-09-03 $59.74 $59.93 $59.62 $59.78 $57.61 218,797
2021-09-02 $59.98 $60.11 $59.92 $60.04 $57.87 481,542
2021-09-01 $59.68 $59.90 $59.63 $59.69 $57.53 809,627
2021-08-31 $59.48 $59.48 $59.12 $59.30 $57.15 401,592
2021-08-30 $59.40 $59.54 $59.31 $59.46 $57.31 310,324
2021-08-27 $58.90 $59.48 $58.86 $59.43 $57.28 245,069
2021-08-26 $58.96 $59.04 $58.76 $58.80 $56.67 249,141
2021-08-25 $59.02 $59.17 $58.92 $59.13 $56.99 311,619
2021-08-24 $58.87 $59.08 $58.78 $59.02 $56.88 351,915
2021-08-23 $58.77 $59.06 $58.74 $58.96 $56.82 205,076
2021-08-20 $58.10 $58.49 $58.07 $58.47 $56.35 495,751
2021-08-19 $58.06 $58.36 $57.98 $58.22 $56.11 288,939
2021-08-18 $59.08 $59.29 $58.85 $58.85 $56.72 433,980
2021-08-17 $59.15 $59.22 $58.76 $59.03 $56.89 379,536
2021-08-16 $59.37 $59.55 $59.19 $59.55 $57.39 504,668
2021-08-13 $59.59 $59.83 $59.58 $59.80 $57.63 321,748
2021-08-12 $59.35 $59.44 $59.26 $59.41 $57.26 318,243
2021-08-11 $59.31 $59.42 $59.20 $59.40 $57.25 1,302,065
2021-08-10 $58.93 $58.99 $58.88 $58.93 $56.80 922,446
2021-08-09 $58.90 $58.92 $58.78 $58.86 $56.73 312,346
2021-08-06 $58.98 $59.05 $58.79 $58.92 $56.79 364,846
2021-08-05 $59.15 $59.24 $59.11 $59.18 $57.04 295,703
2021-08-04 $59.12 $59.21 $58.85 $58.89 $56.76 405,870
2021-08-03 $58.79 $58.96 $58.58 $58.94 $56.81 418,128
2021-08-02 $58.62 $58.76 $58.42 $58.52 $56.40 765,897
2021-07-30 $58.43 $58.76 $58.13 $58.27 $56.16 248,253
2021-07-29 $58.59 $58.66 $58.51 $58.51 $56.39 308,689
2021-07-28 $57.75 $58.14 $57.70 $58.08 $55.98 645,924
2021-07-27 $57.74 $57.80 $57.50 $57.79 $55.70 2,182,274
2021-07-26 $57.78 $57.98 $57.77 $57.98 $55.88 286,555
2021-07-23 $57.66 $57.84 $57.58 $57.71 $55.62 412,503
2021-07-22 $57.42 $57.42 $57.04 $57.20 $55.13 256,633
2021-07-21 $56.63 $57.15 $56.62 $57.15 $55.08 915,836
2021-07-20 $55.46 $56.13 $55.41 $56.05 $54.02 613,950
2021-07-19 $55.85 $55.92 $55.48 $55.75 $53.73 1,158,693
2021-07-16 $57.30 $57.30 $56.81 $56.92 $54.86 402,957
2021-07-15 $57.32 $57.44 $57.08 $57.32 $55.24 643,808
2021-07-14 $57.96 $57.99 $57.78 $57.86 $55.76 460,653
2021-07-13 $57.87 $57.97 $57.73 $57.82 $55.73 542,998
2021-07-12 $57.92 $58.17 $57.86 $58.14 $56.03 300,289
2021-07-09 $57.48 $57.86 $57.40 $57.83 $55.74 569,673
2021-07-08 $56.89 $57.09 $56.63 $57.00 $54.94 470,645
2021-07-07 $57.62 $57.81 $57.40 $57.72 $55.63 766,849
2021-07-06 $57.81 $57.82 $57.17 $57.41 $55.33 544,815
2021-07-02 $57.57 $57.76 $57.37 $57.76 $55.67 374,543
2021-07-01 $57.43 $57.59 $57.30 $57.59 $55.50 794,783
2021-06-30 $57.24 $57.46 $57.03 $57.28 $55.21 609,107
2021-06-29 $57.87 $57.87 $57.67 $57.77 $55.68 536,424
2021-06-28 $58.00 $58.00 $57.64 $57.70 $55.61 302,994
2021-06-25 $58.15 $58.22 $58.07 $58.14 $56.03 1,112,033
2021-06-24 $57.98 $58.10 $57.93 $58.06 $55.96 840,125
2021-06-23 $57.92 $57.94 $57.42 $57.50 $55.42 756,945
2021-06-22 $57.66 $58.02 $57.54 $57.89 $55.79 1,087,558
2021-06-21 $57.34 $57.87 $57.27 $57.86 $55.76 1,246,438
2021-06-18 $57.18 $57.33 $56.89 $57.04 $54.97 1,701,944
2021-06-17 $58.27 $58.37 $57.90 $58.19 $56.08 1,049,442
2021-06-16 $59.23 $59.33 $58.58 $58.70 $56.57 780,634
2021-06-15 $59.24 $59.29 $59.12 $59.28 $57.13 420,087
2021-06-14 $59.12 $59.27 $59.06 $59.26 $57.11 373,883
2021-06-11 $59.03 $59.14 $58.89 $59.13 $56.99 407,542
2021-06-10 $58.82 $59.03 $58.78 $58.94 $56.81 654,936
2021-06-09 $59.89 $59.89 $59.70 $59.76 $56.75 563,178
2021-06-08 $59.91 $59.91 $59.71 $59.82 $56.81 998,926
2021-06-07 $59.70 $59.83 $59.66 $59.81 $56.80 252,956
2021-06-04 $59.44 $59.56 $59.34 $59.52 $56.52 405,321
2021-06-03 $59.08 $59.12 $58.90 $59.08 $56.11 680,751
2021-06-02 $59.38 $59.55 $59.28 $59.47 $56.48 667,020
2021-06-01 $59.69 $59.73 $59.37 $59.43 $56.44 891,489
2021-05-28 $58.93 $59.16 $58.89 $59.01 $56.04 992,611
2021-05-27 $58.84 $58.91 $58.63 $58.83 $55.87 957,862
2021-05-26 $58.68 $58.85 $58.62 $58.68 $55.73 410,296
2021-05-25 $58.98 $59.07 $58.78 $58.88 $55.92 618,015
2021-05-24 $58.59 $58.88 $58.51 $58.78 $55.82 476,762
2021-05-21 $58.47 $58.53 $58.25 $58.45 $55.51 377,948
2021-05-20 $57.92 $58.47 $57.85 $58.36 $55.42 263,990
2021-05-19 $57.31 $57.75 $56.98 $57.52 $54.62 311,912
2021-05-18 $58.39 $58.43 $58.14 $58.15 $55.22 489,457
2021-05-17 $57.88 $58.12 $57.83 $58.08 $55.16 210,605
2021-05-14 $57.62 $58.17 $57.61 $58.15 $55.22 383,096
2021-05-13 $56.69 $57.18 $56.64 $57.06 $54.19 499,982
2021-05-12 $56.96 $57.26 $56.49 $56.59 $53.74 539,332
2021-05-11 $56.90 $57.33 $56.85 $57.20 $54.32 247,186
2021-05-10 $58.35 $58.39 $57.88 $57.88 $54.97 960,603
2021-05-07 $57.72 $58.40 $57.64 $58.34 $55.40 4,900,385
2021-05-06 $57.14 $57.52 $56.91 $57.49 $54.60 3,521,077
2021-05-05 $56.93 $57.12 $56.92 $57.08 $54.21 1,240,223
2021-05-04 $56.53 $56.65 $56.00 $56.33 $53.49 520,522
2021-05-03 $57.12 $57.33 $57.00 $57.30 $54.42 316,903
2021-04-30 $57.02 $57.11 $56.37 $56.57 $53.72 237,501
2021-04-29 $57.51 $57.51 $56.96 $57.36 $54.47 299,972
2021-04-28 $57.04 $57.46 $57.01 $57.29 $54.41 780,795
2021-04-27 $57.04 $57.17 $56.93 $57.11 $54.24 806,410
2021-04-26 $57.09 $57.24 $57.08 $57.15 $54.27 364,318
2021-04-23 $56.57 $57.11 $56.56 $57.00 $54.13 310,561
2021-04-22 $56.71 $56.73 $56.31 $56.42 $53.58 149,944
2021-04-21 $55.89 $56.64 $55.82 $56.60 $53.75 104,611
2021-04-20 $56.50 $56.51 $55.96 $56.08 $53.26 123,583
2021-04-19 $57.23 $57.23 $56.93 $57.04 $54.17 850,551
2021-04-16 $56.74 $57.10 $56.68 $57.10 $54.23 610,761
2021-04-15 $56.29 $56.48 $56.23 $56.44 $53.60 377,430
2021-04-14 $55.99 $56.16 $55.90 $55.97 $53.15 360,863
2021-04-13 $55.70 $55.99 $55.67 $55.96 $53.14 9,807,652
2021-04-12 $55.65 $55.70 $55.52 $55.63 $52.83 353,180
2021-04-09 $55.67 $55.91 $55.65 $55.91 $53.10 123,722
2021-04-08 $55.63 $55.82 $55.52 $55.75 $52.94 91,892
2021-04-07 $55.31 $55.50 $55.25 $55.36 $52.57 144,808
2021-04-06 $55.16 $55.29 $55.11 $55.25 $52.47 225,712
2021-04-05 $55.27 $55.80 $55.21 $55.74 $52.93 236,881
2021-04-01 $54.35 $54.91 $54.33 $54.85 $52.09 504,859
2021-03-31 $54.03 $54.20 $53.92 $53.97 $51.25 153,728
2021-03-30 $53.81 $54.08 $53.80 $54.03 $51.31 134,625
2021-03-29 $53.88 $54.06 $53.75 $53.96 $51.24 315,226
2021-03-26 $53.63 $54.22 $53.63 $54.16 $51.43 196,259
2021-03-25 $53.03 $53.50 $52.92 $53.49 $50.80 289,432
2021-03-24 $53.33 $53.58 $53.18 $53.20 $50.52 261,520
2021-03-23 $53.73 $53.82 $53.29 $53.34 $50.66 277,115
2021-03-22 $53.95 $54.18 $53.86 $54.07 $51.35 269,784
2021-03-19 $53.67 $53.97 $53.43 $53.86 $51.15 270,280
2021-03-18 $54.06 $54.42 $53.78 $53.79 $51.08 271,594
2021-03-17 $53.93 $54.53 $53.89 $54.42 $51.68 283,319
2021-03-16 $54.32 $54.36 $54.12 $54.18 $51.45 1,136,966
2021-03-15 $54.12 $54.24 $53.76 $54.23 $51.50 775,628
2021-03-12 $53.82 $54.36 $53.81 $54.36 $51.62 431,636
2021-03-11 $54.09 $54.37 $54.00 $54.32 $51.59 199,289
2021-03-10 $53.75 $53.87 $53.54 $53.83 $51.12 573,191
2021-03-09 $53.38 $53.57 $53.30 $53.48 $50.79 276,622
2021-03-08 $52.49 $53.02 $52.40 $52.67 $50.02 700,029
2021-03-05 $52.61 $52.64 $51.86 $52.57 $49.92 451,569
2021-03-04 $52.93 $53.14 $52.02 $52.33 $49.70 391,531
2021-03-03 $53.02 $53.26 $52.74 $52.93 $50.27 414,337
2021-03-02 $53.21 $53.37 $53.08 $53.24 $50.56 545,335
2021-03-01 $52.73 $53.12 $52.70 $53.07 $50.40 865,558
2021-02-26 $52.70 $52.70 $52.08 $52.23 $49.60 836,574
2021-02-25 $53.84 $53.95 $52.69 $52.74 $50.09 230,054
2021-02-24 $53.10 $53.68 $52.99 $53.66 $50.96 312,484
2021-02-23 $52.99 $53.30 $52.55 $53.19 $50.51 263,741
2021-02-22 $53.20 $53.50 $53.14 $53.21 $50.53 147,314
2021-02-19 $53.46 $53.60 $53.24 $53.32 $50.64 324,266
2021-02-18 $53.10 $53.19 $52.81 $53.16 $50.48 180,344
2021-02-17 $53.37 $53.43 $53.08 $53.39 $50.70 403,261
2021-02-16 $53.91 $54.04 $53.79 $53.90 $51.19 521,285
2021-02-12 $52.93 $53.41 $52.93 $53.40 $50.71 319,288
2021-02-11 $52.98 $53.07 $52.81 $53.04 $50.37 482,976
2021-02-10 $53.04 $53.10 $52.50 $52.70 $50.05 472,191
2021-02-09 $52.67 $52.98 $52.61 $52.90 $50.24 221,182
2021-02-08 $52.68 $52.77 $52.45 $52.64 $49.99 206,193
2021-02-05 $52.31 $52.48 $52.15 $52.47 $49.83 197,743
2021-02-04 $51.93 $52.14 $51.86 $52.14 $49.52 300,898
2021-02-03 $52.02 $52.12 $51.80 $52.07 $49.45 509,597
2021-02-02 $51.78 $52.08 $51.64 $52.04 $49.42 180,884
2021-02-01 $51.52 $51.52 $51.24 $51.46 $48.87 307,941
2021-01-29 $51.34 $51.43 $50.53 $50.79 $48.23 1,285,739
2021-01-28 $51.73 $52.12 $51.70 $51.87 $49.26 564,267
2021-01-27 $51.54 $51.92 $51.07 $51.38 $48.79 545,781
2021-01-26 $52.65 $52.72 $52.44 $52.67 $50.02 320,798
2021-01-25 $52.22 $52.45 $51.91 $52.44 $49.80 406,945
2021-01-22 $52.66 $52.89 $52.60 $52.80 $50.14 291,390
2021-01-21 $53.07 $53.18 $52.77 $53.12 $50.45 206,914
2021-01-20 $52.75 $52.96 $52.64 $52.95 $50.28 176,623
2021-01-19 $52.63 $52.63 $52.38 $52.59 $49.94 178,022
2021-01-15 $52.40 $52.49 $51.91 $52.18 $49.55 286,791
2021-01-14 $52.78 $53.18 $52.78 $53.04 $50.37 177,577
2021-01-13 $52.74 $52.87 $52.58 $52.67 $50.02 109,687
2021-01-12 $52.62 $52.90 $52.41 $52.87 $50.21 937,978
2021-01-11 $52.37 $52.79 $52.28 $52.66 $50.01 141,933
2021-01-08 $53.42 $53.49 $52.94 $53.41 $50.72 123,524
2021-01-07 $53.10 $53.23 $52.99 $53.16 $50.48 174,793
2021-01-06 $52.69 $53.37 $52.68 $53.04 $50.37 517,099
2021-01-05 $51.98 $52.52 $51.97 $52.38 $49.74 150,368
2021-01-04 $52.72 $52.72 $51.64 $51.90 $49.29 577,442
2020-12-31 $51.75 $51.75 $51.19 $51.28 $48.70 260,581
2020-12-30 $52.18 $52.28 $51.87 $51.87 $49.26 233,968
2020-12-29 $52.22 $52.27 $51.83 $51.91 $49.30 139,339
2020-12-28 $51.76 $51.79 $51.53 $51.58 $48.98 606,679
2020-12-24 $51.10 $51.28 $51.02 $51.23 $48.65 233,582
2020-12-23 $50.95 $51.12 $50.87 $51.09 $48.52 431,419
2020-12-22 $50.44 $50.50 $50.28 $50.39 $47.85 285,150
2020-12-21 $49.77 $50.63 $49.58 $50.51 $47.97 535,377
2020-12-18 $51.47 $51.48 $51.15 $51.22 $48.64 509,437
2020-12-17 $51.54 $51.68 $51.43 $51.46 $48.87 456,630
2020-12-16 $50.97 $51.19 $50.79 $51.07 $48.50 461,379
2020-12-15 $50.43 $50.81 $50.33 $50.81 $48.25 287,579
2020-12-14 $50.44 $50.55 $50.13 $50.13 $47.61 2,112,862
2020-12-11 $50.54 $50.66 $50.27 $50.60 $47.58 177,041
2020-12-10 $50.63 $51.11 $50.60 $50.93 $47.89 216,202
2020-12-09 $51.25 $51.27 $50.69 $50.98 $47.94 380,424
2020-12-08 $50.71 $51.03 $50.71 $51.00 $47.96 358,159
2020-12-07 $50.92 $51.04 $50.79 $50.84 $47.81 456,320
2020-12-04 $51.10 $51.24 $51.02 $51.17 $48.12 445,062
2020-12-03 $50.72 $50.95 $50.59 $50.72 $47.69 622,201
2020-12-02 $50.29 $50.64 $50.27 $50.56 $47.54 1,806,515
2020-12-01 $50.11 $50.60 $50.09 $50.53 $47.52 1,058,102
2020-11-30 $50.27 $50.30 $49.30 $49.35 $46.41 1,230,191
2020-11-27 $49.84 $50.14 $49.84 $50.07 $47.08 429,518
2020-11-25 $49.67 $49.96 $49.57 $49.90 $46.92 443,928
2020-11-24 $49.48 $49.90 $49.44 $49.90 $46.92 594,480
2020-11-23 $49.38 $49.42 $48.96 $49.16 $46.23 666,822
2020-11-20 $49.12 $49.27 $49.03 $49.18 $46.25 272,136
2020-11-19 $48.81 $49.22 $48.75 $49.20 $46.27 709,986
2020-11-18 $49.28 $49.38 $48.89 $48.89 $45.97 173,044
2020-11-17 $49.00 $49.25 $48.84 $49.14 $46.21 500,656
2020-11-16 $49.16 $49.17 $48.89 $49.12 $46.19 207,851
2020-11-13 $48.31 $48.66 $48.30 $48.61 $45.71 459,378
2020-11-12 $48.22 $48.37 $47.78 $47.91 $45.05 385,085
2020-11-11 $48.42 $48.59 $48.35 $48.55 $45.65 329,805
2020-11-10 $48.11 $48.37 $47.98 $48.13 $45.26 166,620
2020-11-09 $48.27 $48.27 $47.41 $47.42 $44.59 504,795
2020-11-06 $46.21 $46.29 $46.02 $46.10 $43.35 162,442
2020-11-05 $45.94 $46.10 $45.69 $45.97 $43.23 403,247
2020-11-04 $44.56 $45.31 $44.38 $44.94 $42.26 481,607
2020-11-03 $43.94 $44.42 $43.91 $44.21 $41.57 336,355
2020-11-02 $42.90 $43.05 $42.66 $43.02 $40.45 290,460
2020-10-30 $42.44 $42.51 $42.12 $42.40 $39.87 330,024
2020-10-29 $42.32 $42.69 $42.03 $42.52 $39.98 196,381
2020-10-28 $42.67 $42.82 $42.29 $42.41 $39.88 2,810,454
2020-10-27 $44.46 $44.49 $44.01 $44.04 $41.41 323,825
2020-10-26 $44.99 $45.05 $44.34 $44.63 $41.97 440,975
2020-10-23 $45.69 $45.71 $45.37 $45.68 $42.96 227,946
2020-10-22 $45.21 $45.38 $44.95 $45.28 $42.58 251,318
2020-10-21 $45.52 $45.75 $45.26 $45.26 $42.56 517,135
2020-10-20 $45.95 $46.09 $45.74 $45.75 $43.02 335,640
2020-10-19 $45.85 $45.99 $45.36 $45.40 $42.69 1,408,379
2020-10-16 $45.59 $45.86 $45.55 $45.60 $42.88 172,378
2020-10-15 $44.89 $45.36 $44.86 $45.31 $42.61 675,019
2020-10-14 $46.26 $46.32 $45.89 $45.95 $43.21 1,810,621
2020-10-13 $46.24 $46.25 $45.98 $46.06 $43.31 101,965
2020-10-12 $46.60 $46.82 $46.58 $46.79 $44.00 246,277
2020-10-09 $46.38 $46.52 $46.28 $46.48 $43.71 73,526
2020-10-08 $45.85 $46.03 $45.82 $46.02 $43.27 200,237
2020-10-07 $45.54 $45.69 $45.44 $45.58 $42.86 151,483
2020-10-06 $45.89 $45.89 $45.14 $45.21 $42.51 238,091
2020-10-05 $45.48 $45.86 $45.48 $45.86 $43.12 229,187
2020-10-02 $44.51 $45.17 $44.49 $45.04 $42.35 153,928
2020-10-01 $45.08 $45.11 $44.79 $45.05 $42.36 335,309
2020-09-30 $44.85 $45.12 $44.56 $44.71 $42.04 257,818
2020-09-29 $44.90 $45.04 $44.68 $44.87 $42.19 294,200
2020-09-28 $44.77 $44.94 $44.74 $44.88 $42.20 207,377
2020-09-25 $43.50 $44.13 $43.37 $44.13 $41.50 175,022
2020-09-24 $43.93 $44.28 $43.66 $43.94 $41.32 278,473
2020-09-23 $44.73 $44.77 $43.92 $43.98 $41.36 242,220
2020-09-22 $44.66 $44.67 $44.16 $44.60 $41.94 397,716
2020-09-21 $44.74 $44.74 $44.18 $44.73 $42.06 268,824
2020-09-18 $46.34 $46.39 $45.96 $46.16 $43.41 91,906
2020-09-17 $46.16 $46.56 $46.11 $46.51 $43.74 159,525
2020-09-16 $46.60 $46.79 $46.30 $46.41 $43.64 152,857
2020-09-15 $46.67 $46.67 $46.32 $46.42 $43.65 100,063
2020-09-14 $46.29 $46.33 $46.07 $46.12 $43.37 157,674
2020-09-11 $46.05 $46.17 $45.72 $45.91 $43.17 132,160
2020-09-10 $46.40 $46.53 $45.50 $45.50 $42.79 228,285
2020-09-09 $46.00 $46.35 $45.96 $46.18 $43.43 150,583
2020-09-08 $45.11 $45.53 $44.96 $45.09 $42.40 681,455
2020-09-04 $45.87 $45.95 $44.87 $45.75 $43.02 214,759
2020-09-03 $46.72 $46.74 $45.42 $45.65 $42.93 482,052
2020-09-02 $46.48 $46.84 $46.28 $46.81 $44.02 225,417
2020-09-01 $46.17 $46.28 $45.91 $46.09 $43.34 523,723
2020-08-31 $46.46 $46.64 $46.19 $46.23 $43.47 168,195
2020-08-28 $46.52 $46.60 $46.27 $46.54 $43.76 1,863,068
2020-08-27 $46.81 $46.81 $46.06 $46.19 $43.43 3,697,345
2020-08-26 $46.40 $46.77 $46.36 $46.77 $43.98 118,813
2020-08-25 $46.62 $46.63 $46.04 $46.34 $43.58 204,677
2020-08-24 $46.40 $46.40 $46.13 $46.27 $43.51 224,804
2020-08-21 $45.27 $45.67 $45.16 $45.63 $42.91 269,890
2020-08-20 $45.59 $46.03 $45.57 $45.96 $43.22 207,782
2020-08-19 $46.49 $46.56 $46.00 $46.03 $43.28 166,787
2020-08-18 $46.57 $46.64 $46.16 $46.32 $43.56 100,489
2020-08-17 $46.24 $46.37 $46.19 $46.33 $43.57 184,803
2020-08-14 $45.94 $46.08 $45.82 $45.92 $43.18 276,302
2020-08-13 $46.63 $46.74 $46.27 $46.39 $43.62 139,368
2020-08-12 $46.48 $46.77 $46.42 $46.62 $43.84 137,378
2020-08-11 $46.22 $46.25 $45.58 $45.60 $42.88 195,247
2020-08-10 $45.37 $45.46 $45.22 $45.44 $42.73 84,808
2020-08-07 $45.12 $45.43 $45.07 $45.43 $42.72 151,831
2020-08-06 $45.37 $45.68 $45.23 $45.57 $42.85 207,778
2020-08-05 $45.72 $45.85 $45.47 $45.51 $42.80 391,092
2020-08-04 $44.80 $45.27 $44.73 $45.27 $42.57 233,469
2020-08-03 $44.74 $45.14 $44.61 $45.11 $42.42 488,969
2020-07-31 $45.12 $45.12 $43.92 $44.22 $41.58 502,902
2020-07-30 $44.74 $45.25 $44.31 $45.18 $42.48 261,162
2020-07-29 $45.57 $45.94 $45.45 $45.82 $43.09 1,397,913
2020-07-28 $45.24 $45.53 $45.20 $45.23 $42.53 883,388
2020-07-27 $45.30 $45.56 $45.24 $45.45 $42.74 269,736
2020-07-24 $44.98 $45.09 $44.82 $44.92 $42.24 114,015
2020-07-23 $45.56 $45.75 $45.18 $45.30 $42.60 167,869
2020-07-22 $45.54 $45.79 $45.52 $45.73 $43.00 577,169
2020-07-21 $45.54 $45.71 $45.36 $45.43 $42.72 634,259
2020-07-20 $45.09 $45.39 $44.96 $45.33 $42.63 679,862
2020-07-17 $44.78 $45.03 $44.71 $45.00 $42.32 127,939
2020-07-16 $44.65 $44.89 $44.61 $44.67 $42.01 192,423
2020-07-15 $44.97 $45.13 $44.67 $44.81 $42.14 171,795
2020-07-14 $43.67 $44.39 $43.56 $44.26 $41.62 283,400
2020-07-13 $44.16 $44.45 $43.50 $43.56 $40.96 202,602
2020-07-10 $43.55 $43.88 $43.47 $43.83 $41.22 292,159
2020-07-09 $43.99 $44.01 $43.12 $43.37 $40.78 243,981
2020-07-08 $43.60 $44.02 $43.53 $44.00 $41.38 1,238,337
2020-07-07 $43.82 $43.98 $43.46 $43.47 $40.88 225,818
2020-07-06 $44.10 $44.25 $43.97 $44.18 $41.54 330,911
2020-07-02 $43.55 $43.78 $43.34 $43.39 $40.80 177,024
2020-07-01 $42.74 $43.09 $42.74 $43.04 $40.47 155,995
2020-06-30 $42.35 $42.91 $42.30 $42.76 $40.21 227,406
2020-06-29 $42.55 $42.77 $42.38 $42.68 $40.13 98,457
2020-06-26 $42.85 $42.85 $42.18 $42.30 $39.78 274,505
2020-06-25 $42.33 $43.00 $42.13 $42.95 $40.39 320,754
2020-06-24 $42.97 $43.13 $42.21 $42.37 $39.84 230,026
2020-06-23 $43.79 $43.89 $43.47 $43.52 $40.92 1,681,299
2020-06-22 $43.05 $43.30 $42.87 $43.19 $40.61 3,465,506
2020-06-19 $43.48 $43.54 $42.55 $42.71 $40.16 169,098
2020-06-18 $42.83 $43.09 $42.67 $42.89 $40.33 183,973
2020-06-17 $43.48 $43.50 $43.13 $43.19 $40.61 257,082
2020-06-16 $43.47 $43.52 $42.67 $43.11 $40.54 517,477
2020-06-15 $41.59 $42.74 $41.54 $42.63 $40.09 523,171
2020-06-12 $43.33 $43.42 $42.13 $42.83 $39.72 704,468
2020-06-11 $43.44 $43.58 $41.98 $42.05 $39.00 977,825
2020-06-10 $45.00 $45.21 $44.58 $44.73 $41.48 738,337
2020-06-09 $44.68 $45.05 $44.61 $44.86 $41.60 805,504
2020-06-08 $45.35 $45.69 $45.11 $45.65 $42.34 659,609
2020-06-05 $45.30 $45.49 $45.06 $45.11 $41.84 1,439,345
2020-06-04 $44.14 $44.61 $44.01 $44.33 $41.11 359,893
2020-06-03 $43.84 $44.56 $43.84 $44.41 $41.19 640,041
2020-06-02 $42.96 $43.22 $42.85 $43.16 $40.03 349,956
2020-06-01 $42.03 $42.71 $42.03 $42.70 $39.60 357,698
2020-05-29 $41.81 $41.92 $41.34 $41.76 $38.73 473,647
2020-05-28 $41.82 $42.23 $41.67 $41.74 $38.71 257,878
2020-05-27 $41.31 $41.37 $40.83 $41.34 $38.34 602,548
2020-05-26 $40.91 $41.05 $40.74 $40.78 $37.82 544,782
2020-05-22 $39.63 $39.76 $39.39 $39.75 $36.86 378,224
2020-05-21 $40.10 $40.27 $39.65 $39.77 $36.88 572,697
2020-05-20 $40.00 $40.33 $39.92 $40.09 $37.18 240,657
2020-05-19 $39.56 $39.73 $39.23 $39.23 $36.38 265,228
2020-05-18 $39.10 $39.96 $39.10 $39.78 $36.89 764,937
2020-05-15 $37.96 $38.23 $37.79 $38.05 $35.29 418,412
2020-05-14 $37.41 $38.09 $37.16 $37.99 $35.23 1,011,029
2020-05-13 $38.95 $38.98 $38.12 $38.33 $35.55 532,842
2020-05-12 $39.55 $39.65 $38.87 $38.89 $36.07 358,816
2020-05-11 $39.09 $39.48 $39.05 $39.36 $36.50 235,905
2020-05-08 $39.30 $39.67 $39.27 $39.57 $36.70 4,380,580
2020-05-07 $38.77 $39.06 $38.64 $38.82 $36.00 666,031
2020-05-06 $38.75 $38.79 $38.19 $38.19 $35.42 285,746
2020-05-05 $38.70 $38.84 $38.41 $38.50 $35.71 482,430
2020-05-04 $38.30 $38.57 $38.14 $38.53 $35.73 824,913
2020-05-01 $38.91 $39.07 $38.35 $38.60 $35.80 275,613
2020-04-30 $39.68 $39.85 $39.20 $39.46 $36.60 495,223
2020-04-29 $39.90 $40.43 $39.71 $40.17 $37.25 161,309
2020-04-28 $39.56 $39.60 $39.01 $39.01 $36.18 681,117
2020-04-27 $38.47 $38.90 $38.41 $38.78 $35.97 389,087
2020-04-24 $38.08 $38.32 $37.78 $38.23 $35.45 400,540
2020-04-23 $37.99 $38.60 $37.63 $37.76 $35.02 235,227
2020-04-22 $38.05 $38.07 $37.77 $37.96 $35.20 284,435
2020-04-21 $37.56 $37.93 $37.27 $37.48 $34.76 252,822
2020-04-20 $38.23 $38.95 $38.18 $38.24 $35.46 508,482
2020-04-17 $38.59 $38.88 $38.28 $38.73 $35.92 628,623
2020-04-16 $37.67 $37.77 $37.10 $37.52 $34.80 1,657,316
2020-04-15 $37.54 $37.79 $37.24 $37.41 $34.69 626,667
2020-04-14 $38.87 $39.30 $38.67 $38.96 $36.13 507,794
2020-04-13 $38.65 $38.81 $38.05 $38.35 $35.57 422,609
2020-04-09 $38.47 $38.99 $38.28 $38.85 $36.03 1,030,847
2020-04-08 $37.62 $37.99 $37.35 $37.89 $35.14 363,929
2020-04-07 $38.32 $38.33 $37.25 $37.35 $34.64 915,063
2020-04-06 $36.53 $37.26 $36.44 $37.13 $34.43 550,436
2020-04-03 $35.50 $35.66 $35.01 $35.33 $32.77 823,728
2020-04-02 $35.47 $36.26 $35.38 $36.06 $33.44 561,960
2020-04-01 $35.92 $36.22 $35.32 $35.42 $32.85 1,190,565
2020-03-31 $36.75 $37.33 $36.50 $37.08 $34.39 3,043,970
2020-03-30 $36.27 $37.02 $36.10 $36.96 $34.28 2,164,821
2020-03-27 $36.03 $37.03 $35.67 $36.43 $33.79 2,895,743
2020-03-26 $36.01 $37.73 $36.01 $37.65 $34.92 3,705,428
2020-03-25 $35.00 $36.51 $34.57 $35.88 $33.28 961,630
2020-03-24 $33.99 $34.77 $33.64 $34.63 $32.12 1,207,705
2020-03-23 $32.32 $32.58 $31.56 $31.74 $29.44 1,794,177
2020-03-20 $33.22 $33.69 $31.88 $31.95 $29.63 1,923,316
2020-03-19 $31.62 $33.03 $31.32 $32.37 $30.02 1,663,296
2020-03-18 $31.80 $32.72 $30.92 $31.78 $29.47 2,301,615
2020-03-17 $32.92 $34.21 $32.31 $33.90 $31.44 1,882,041
2020-03-16 $32.11 $34.23 $31.49 $32.90 $30.51 1,687,411
2020-03-13 $37.16 $37.30 $34.73 $37.24 $34.54 2,326,777
2020-03-12 $36.52 $36.52 $34.47 $34.95 $32.41 2,113,656
2020-03-11 $40.76 $40.90 $39.18 $39.49 $36.62 1,963,837
2020-03-10 $41.99 $42.02 $40.43 $41.93 $38.89 1,962,453
2020-03-09 $41.51 $42.63 $40.34 $40.46 $37.52 1,357,386
2020-03-06 $44.10 $44.57 $43.81 $44.31 $41.09 724,875
2020-03-05 $45.22 $45.54 $44.76 $44.96 $41.70 683,897
2020-03-04 $45.84 $46.53 $45.47 $46.47 $43.10 233,777
2020-03-03 $45.87 $46.35 $44.67 $44.92 $41.66 729,788
2020-03-02 $44.54 $45.35 $44.14 $45.35 $42.06 3,487,364
2020-02-28 $43.75 $44.51 $43.36 $44.45 $41.22 1,621,623
2020-02-27 $45.43 $45.97 $44.77 $44.77 $41.52 711,392
2020-02-26 $46.54 $46.90 $46.17 $46.26 $42.90 708,438
2020-02-25 $47.23 $47.26 $46.18 $46.19 $42.84 2,017,320
2020-02-24 $47.27 $47.59 $47.12 $47.22 $43.79 297,480
2020-02-21 $49.42 $49.47 $49.24 $49.34 $45.76 241,389
2020-02-20 $49.64 $49.78 $49.30 $49.52 $45.93 415,118
2020-02-19 $49.70 $49.82 $49.69 $49.75 $46.14 463,104
2020-02-18 $49.46 $49.57 $49.41 $49.49 $45.90 201,946
2020-02-14 $49.79 $49.79 $49.56 $49.72 $46.11 336,485
2020-02-13 $49.54 $49.79 $49.49 $49.72 $46.11 393,455
2020-02-12 $50.00 $50.02 $49.83 $50.00 $46.37 812,043
2020-02-11 $49.67 $49.80 $49.63 $49.75 $46.14 1,546,197
2020-02-10 $49.13 $49.38 $49.13 $49.37 $45.79 1,664,715
2020-02-07 $49.31 $49.39 $49.16 $49.18 $45.61 902,098
2020-02-06 $49.72 $49.72 $49.58 $49.69 $46.08 184,679
2020-02-05 $49.57 $49.66 $49.46 $49.63 $46.03 157,352
2020-02-04 $49.03 $49.16 $48.99 $49.05 $45.49 171,532
2020-02-03 $48.31 $48.51 $48.25 $48.25 $44.75 496,364
2020-01-31 $48.67 $48.67 $48.13 $48.34 $44.83 398,896
2020-01-30 $48.67 $49.08 $48.61 $49.08 $45.52 1,381,061
2020-01-29 $49.08 $49.21 $48.96 $49.06 $45.50 167,021
2020-01-28 $48.70 $49.02 $48.66 $48.97 $45.42 422,162
2020-01-27 $48.64 $48.75 $48.51 $48.56 $45.04 407,322
2020-01-24 $49.91 $49.93 $49.46 $49.58 $45.98 170,838
2020-01-23 $49.61 $49.76 $49.39 $49.75 $46.14 1,229,384
2020-01-22 $49.97 $50.02 $49.84 $49.84 $46.22 206,691
2020-01-21 $50.01 $50.03 $49.85 $49.88 $46.26 121,754
2020-01-17 $50.18 $50.24 $50.09 $50.24 $46.59 162,802
2020-01-16 $49.87 $50.00 $49.78 $49.99 $46.36 213,128
2020-01-15 $49.69 $49.86 $49.69 $49.77 $46.16 214,656
2020-01-14 $49.55 $49.78 $49.55 $49.72 $46.11 2,658,462
2020-01-13 $49.49 $49.71 $49.42 $49.68 $46.07 151,400
2020-01-10 $49.65 $49.72 $49.43 $49.48 $45.89 135,587
2020-01-09 $49.71 $49.71 $49.57 $49.71 $46.10 207,095
2020-01-08 $49.46 $49.79 $49.43 $49.65 $46.05 725,513
2020-01-07 $49.64 $49.65 $49.50 $49.56 $45.96 402,893
2020-01-06 $49.48 $49.80 $49.48 $49.76 $46.15 191,771
2020-01-03 $49.61 $49.87 $49.55 $49.67 $46.06 2,366,204
2020-01-02 $50.13 $50.30 $50.08 $50.24 $46.59 312,834
2019-12-31 $49.63 $49.87 $49.48 $49.87 $46.25 113,159
2019-12-30 $50.00 $50.00 $49.53 $49.54 $45.94 225,153
2019-12-27 $50.00 $50.03 $49.89 $49.95 $46.32 130,500
2019-12-26 $49.53 $49.70 $49.53 $49.68 $46.07 143,976
2019-12-24 $49.50 $49.52 $49.40 $49.48 $45.89 138,927
2019-12-23 $49.43 $49.49 $49.41 $49.43 $45.84 290,180
2019-12-20 $49.40 $49.44 $49.30 $49.35 $45.77 305,537
2019-12-19 $49.15 $49.25 $49.08 $49.25 $45.68 297,106
2019-12-18 $49.23 $49.29 $49.12 $49.19 $45.62 418,740
2019-12-17 $49.36 $49.38 $49.25 $49.25 $45.68 378,224
2019-12-16 $49.64 $49.74 $49.58 $49.65 $46.05 265,892
2019-12-13 $49.35 $49.66 $49.23 $49.40 $45.45 3,611,510
2019-12-12 $48.49 $48.88 $48.49 $48.88 $44.97 265,801
2019-12-11 $48.24 $48.53 $48.23 $48.51 $44.63 86,530
2019-12-10 $48.19 $48.36 $48.07 $48.23 $44.38 161,752
2019-12-09 $48.36 $48.41 $48.20 $48.25 $44.39 140,265
2019-12-06 $48.39 $48.44 $48.30 $48.44 $44.57 262,216
2019-12-05 $48.15 $48.15 $47.91 $47.98 $44.15 987,944
2019-12-04 $47.89 $48.08 $47.88 $48.08 $44.24 502,763
2019-12-03 $47.32 $47.61 $47.19 $47.60 $43.80 137,354
2019-12-02 $48.03 $48.03 $47.62 $47.80 $43.98 179,936
2019-11-29 $48.18 $48.25 $48.07 $48.08 $44.24 104,602
2019-11-27 $48.30 $48.41 $48.25 $48.40 $44.53 168,317
2019-11-26 $48.21 $48.30 $48.19 $48.25 $44.39 482,935
2019-11-25 $48.10 $48.21 $48.08 $48.20 $44.35 333,241
2019-11-22 $47.95 $47.96 $47.74 $47.82 $44.00 258,997
2019-11-21 $47.74 $47.78 $47.59 $47.73 $43.92 138,508
2019-11-20 $47.85 $47.92 $47.66 $47.77 $43.95 218,485
2019-11-19 $48.39 $48.39 $48.05 $48.10 $44.26 239,980
2019-11-18 $48.03 $48.23 $47.98 $48.20 $44.35 262,835
2019-11-15 $47.88 $48.10 $47.87 $48.07 $44.23 433,327
2019-11-14 $47.69 $47.78 $47.61 $47.75 $43.93 1,954,833
2019-11-13 $47.73 $47.89 $47.72 $47.86 $44.03 185,482
2019-11-12 $47.97 $48.06 $47.88 $47.91 $44.08 142,972
2019-11-11 $47.86 $47.97 $47.78 $47.97 $44.14 1,778,442
2019-11-08 $47.90 $47.96 $47.79 $47.92 $44.09 878,735
2019-11-07 $48.17 $48.18 $48.00 $48.01 $44.17 282,111
2019-11-06 $48.02 $48.09 $47.91 $47.97 $44.14 4,805,032
2019-11-05 $48.00 $48.01 $47.88 $48.01 $44.17 1,445,699
2019-11-04 $48.17 $48.21 $48.00 $48.09 $44.25 124,701
2019-11-01 $47.68 $47.85 $47.67 $47.85 $44.03 175,535
2019-10-31 $47.49 $47.49 $47.28 $47.48 $43.69 120,228
2019-10-30 $47.37 $47.67 $47.14 $47.67 $43.86 354,002
2019-10-29 $47.19 $47.40 $47.18 $47.38 $43.59 509,398
2019-10-28 $47.30 $47.47 $47.30 $47.45 $43.66 481,129
2019-10-25 $47.03 $47.22 $47.03 $47.16 $43.39 178,192
2019-10-24 $47.32 $47.34 $47.12 $47.22 $43.45 107,891
2019-10-23 $46.91 $47.10 $46.86 $47.10 $43.34 173,569
2019-10-22 $46.98 $47.15 $46.82 $46.84 $43.10 232,923
2019-10-21 $47.12 $47.15 $46.98 $47.03 $43.27 289,675
2019-10-18 $46.75 $46.89 $46.60 $46.86 $43.11 276,914
2019-10-17 $46.91 $46.94 $46.63 $46.79 $43.05 159,199
2019-10-16 $46.49 $46.67 $46.43 $46.58 $42.86 358,030
2019-10-15 $46.07 $46.63 $46.01 $46.51 $42.79 268,038
2019-10-14 $45.82 $45.98 $45.80 $45.91 $42.24 218,104
2019-10-11 $45.98 $46.25 $45.96 $46.05 $42.37 557,177
2019-10-10 $44.69 $45.08 $44.66 $45.05 $41.45 432,038
2019-10-09 $44.61 $44.72 $44.51 $44.67 $41.10 181,054
2019-10-08 $44.47 $44.50 $44.25 $44.30 $40.76 297,436
2019-10-07 $44.79 $45.03 $44.79 $44.86 $41.27 208,069
2019-10-04 $44.46 $44.83 $44.45 $44.79 $41.21 429,077
2019-10-03 $44.13 $44.42 $43.95 $44.40 $40.85 360,978
2019-10-02 $44.53 $44.53 $44.03 $44.15 $40.62 207,391
2019-10-01 $45.59 $45.60 $45.16 $45.22 $41.61 426,878
2019-09-30 $45.62 $45.82 $45.62 $45.74 $42.08 387,947
2019-09-27 $45.70 $45.78 $45.48 $45.56 $41.92 224,892
2019-09-26 $45.57 $45.68 $45.48 $45.58 $41.94 383,525
2019-09-25 $45.22 $45.38 $45.04 $45.36 $41.73 327,502
2019-09-24 $45.88 $45.90 $45.57 $45.62 $41.97 426,210
2019-09-23 $45.67 $45.87 $45.63 $45.83 $42.17 476,886
2019-09-20 $46.19 $46.26 $45.96 $46.00 $42.32 311,668
2019-09-19 $46.22 $46.28 $46.10 $46.10 $42.42 148,914
2019-09-18 $45.95 $46.07 $45.75 $45.99 $42.31 208,916
2019-09-17 $45.76 $46.03 $45.71 $46.02 $42.34 330,042
2019-09-16 $45.99 $45.99 $45.76 $45.80 $42.14 279,828
2019-09-13 $46.24 $46.40 $46.20 $46.30 $42.60 1,265,000
2019-09-12 $45.69 $46.16 $45.69 $46.06 $42.38 438,195
2019-09-11 $45.59 $45.81 $45.59 $45.79 $42.13 251,480
2019-09-10 $45.35 $45.64 $45.32 $45.54 $41.90 449,143
2019-09-09 $45.60 $45.60 $45.44 $45.51 $41.87 248,706
2019-09-06 $45.52 $45.59 $45.46 $45.46 $41.83 562,813
2019-09-05 $45.53 $45.58 $45.36 $45.36 $41.73 401,181
2019-09-04 $44.97 $45.13 $44.93 $45.11 $41.50 208,131
2019-09-03 $44.25 $44.46 $44.21 $44.46 $40.91 1,144,910
2019-08-30 $44.77 $44.77 $44.40 $44.58 $41.02 443,688
2019-08-29 $44.44 $44.49 $44.26 $44.38 $40.83 420,419
2019-08-28 $43.83 $44.13 $43.71 $43.97 $40.46 527,091
2019-08-27 $44.32 $44.32 $44.04 $44.04 $40.52 476,549
2019-08-26 $44.08 $44.12 $43.87 $43.97 $40.46 567,340
2019-08-23 $44.20 $44.52 $43.70 $43.72 $40.23 1,942,554
2019-08-22 $44.43 $44.45 $44.12 $44.27 $40.73 712,001
2019-08-21 $44.50 $44.50 $44.31 $44.31 $40.77 1,430,245
2019-08-20 $43.96 $43.99 $43.77 $43.86 $40.35 333,699
2019-08-19 $44.26 $44.26 $44.06 $44.07 $40.55 528,016
2019-08-16 $43.38 $43.74 $43.38 $43.72 $40.23 445,107
2019-08-15 $43.13 $43.31 $42.98 $43.18 $39.73 484,071
2019-08-14 $43.57 $43.62 $43.18 $43.19 $39.74 1,086,116
2019-08-13 $43.94 $44.57 $43.89 $44.45 $40.90 709,855
2019-08-12 $44.27 $44.40 $44.03 $44.09 $40.57 363,697
2019-08-09 $44.50 $44.55 $44.29 $44.42 $40.87 441,259
2019-08-08 $44.43 $44.80 $44.37 $44.62 $41.05 493,276
2019-08-07 $43.77 $44.33 $43.74 $44.30 $40.76 1,914,416
2019-08-06 $44.00 $44.13 $43.76 $44.02 $40.50 1,241,673
2019-08-05 $44.12 $44.17 $43.56 $43.80 $40.30 816,718
2019-08-02 $44.98 $44.98 $44.56 $44.71 $41.14 552,492
2019-08-01 $45.31 $45.70 $45.03 $45.14 $41.53 741,922
2019-07-31 $45.61 $45.77 $44.98 $45.31 $41.69 4,659,744
2019-07-30 $45.68 $45.77 $45.56 $45.68 $42.03 556,810
2019-07-29 $46.47 $46.47 $46.28 $46.36 $42.65 320,517
2019-07-26 $46.30 $46.32 $46.21 $46.26 $42.56 385,851
2019-07-25 $46.40 $46.40 $46.06 $46.11 $42.42 2,656,843
2019-07-24 $46.34 $46.51 $46.34 $46.50 $42.78 185,552
2019-07-23 $46.49 $46.52 $46.38 $46.51 $42.79 214,975
2019-07-22 $46.11 $46.28 $46.11 $46.21 $42.52 300,577
2019-07-19 $46.26 $46.26 $46.08 $46.10 $42.42 964,169
2019-07-18 $46.15 $46.38 $46.03 $46.35 $42.65 2,949,601
2019-07-17 $46.31 $46.43 $46.19 $46.22 $42.53 333,449
2019-07-16 $46.36 $46.48 $46.29 $46.29 $42.59 202,073
2019-07-15 $46.52 $46.55 $46.42 $46.50 $42.78 337,339
2019-07-12 $46.32 $46.43 $46.26 $46.43 $42.72 700,124
2019-07-11 $46.48 $46.51 $46.24 $46.38 $42.67 262,834
2019-07-10 $46.52 $46.57 $46.32 $46.43 $42.72 417,937
2019-07-09 $46.08 $46.29 $46.08 $46.24 $42.54 188,985
2019-07-08 $46.44 $46.52 $46.42 $46.45 $42.74 311,213
2019-07-05 $46.66 $46.71 $46.40 $46.67 $42.94 530,996
2019-07-03 $47.11 $47.16 $47.05 $47.13 $43.36 289,853
2019-07-02 $46.76 $46.82 $46.71 $46.73 $43.00 1,781,835
2019-07-01 $46.97 $46.97 $46.59 $46.67 $42.94 276,282
2019-06-28 $46.50 $46.64 $46.47 $46.60 $42.88 219,469
2019-06-27 $46.29 $46.32 $46.21 $46.21 $42.52 501,672
2019-06-26 $46.34 $46.34 $46.18 $46.18 $42.49 267,875
2019-06-25 $46.49 $46.52 $46.16 $46.18 $42.49 449,055
2019-06-24 $46.49 $46.57 $46.46 $46.50 $42.78 292,286
2019-06-21 $46.33 $46.51 $46.25 $46.37 $42.66 617,574
2019-06-20 $46.47 $46.53 $46.32 $46.49 $42.77 3,677,346
2019-06-19 $45.73 $46.03 $45.73 $45.96 $42.29 224,697
2019-06-18 $45.53 $45.77 $45.52 $45.73 $42.08 265,188
2019-06-17 $45.11 $45.23 $45.05 $45.10 $41.50 217,970
2019-06-14 $46.45 $46.45 $46.31 $46.38 $41.54 103,822
2019-06-13 $46.85 $46.88 $46.71 $46.76 $41.88 137,519
2019-06-12 $46.87 $46.97 $46.70 $46.73 $41.85 85,633
2019-06-11 $47.00 $47.17 $46.92 $47.03 $42.12 813,534
2019-06-10 $46.68 $46.82 $46.66 $46.69 $41.82 302,556
2019-06-07 $46.53 $46.79 $46.51 $46.62 $41.75 192,615
2019-06-06 $45.99 $46.14 $45.88 $46.01 $41.21 1,473,635
2019-06-05 $46.01 $46.03 $45.79 $45.81 $41.03 572,456
2019-06-04 $45.69 $45.84 $45.56 $45.81 $41.03 1,480,253
2019-06-03 $45.07 $45.33 $44.97 $45.25 $40.53 309,086
2019-05-31 $44.88 $45.01 $44.70 $44.97 $40.28 122,590
2019-05-30 $45.22 $45.40 $45.21 $45.36 $40.63 155,978
2019-05-29 $45.09 $45.14 $44.92 $45.09 $40.38 443,591
2019-05-28 $45.96 $46.04 $45.56 $45.58 $40.82 104,522
2019-05-24 $45.97 $46.06 $45.88 $46.04 $41.23 1,179,250
2019-05-23 $45.44 $45.57 $45.33 $45.56 $40.80 170,138
2019-05-22 $46.01 $46.21 $46.01 $46.05 $41.24 177,716
2019-05-21 $46.14 $46.33 $46.06 $46.26 $41.43 190,913
2019-05-20 $45.89 $46.03 $45.76 $45.89 $41.10 140,845
2019-05-17 $46.20 $46.41 $46.19 $46.25 $41.42 177,136
2019-05-16 $46.27 $46.64 $46.27 $46.51 $41.66 1,544,517
2019-05-15 $45.61 $46.20 $45.60 $46.16 $41.34 2,122,547
2019-05-14 $45.81 $46.11 $45.78 $45.99 $41.19 238,514
2019-05-13 $45.75 $45.80 $45.45 $45.55 $40.80 291,027
2019-05-10 $46.28 $46.63 $46.11 $46.61 $41.75 643,779
2019-05-09 $46.04 $46.38 $45.96 $46.27 $41.44 469,412
2019-05-08 $46.49 $46.70 $46.41 $46.55 $41.69 329,671
2019-05-07 $46.73 $46.76 $46.21 $46.39 $41.55 332,358
2019-05-06 $46.70 $47.27 $46.60 $47.20 $42.27 795,878
2019-05-03 $47.42 $47.71 $47.37 $47.70 $42.72 579,898
2019-05-02 $47.36 $47.39 $47.11 $47.21 $42.28 532,110
2019-05-01 $47.76 $47.82 $47.33 $47.34 $42.40 452,383
2019-04-30 $47.56 $47.76 $47.45 $47.70 $42.72 525,235
2019-04-29 $47.30 $47.53 $47.27 $47.51 $42.55 517,252
2019-04-26 $47.25 $47.34 $47.17 $47.23 $42.30 1,727,804
2019-04-25 $47.11 $47.25 $47.03 $47.22 $42.29 300,423
2019-04-24 $47.46 $47.51 $47.27 $47.36 $42.42 898,320
2019-04-23 $47.43 $47.62 $47.42 $47.60 $42.63 182,756
2019-04-22 $47.55 $47.71 $47.55 $47.64 $42.67 282,501
2019-04-18 $47.64 $47.67 $47.52 $47.64 $42.67 2,227,245
2019-04-17 $47.78 $47.78 $47.60 $47.73 $42.75 186,531
2019-04-16 $47.65 $47.66 $47.54 $47.56 $42.60 164,759
2019-04-15 $47.48 $47.56 $47.38 $47.56 $42.60 1,303,298
2019-04-12 $47.36 $47.44 $47.30 $47.42 $42.47 286,592
2019-04-11 $47.10 $47.18 $46.98 $47.09 $42.18 257,179
2019-04-10 $46.92 $47.11 $46.85 $47.07 $42.16 648,503
2019-04-09 $47.02 $47.02 $46.82 $46.87 $41.98 421,123
2019-04-08 $47.18 $47.18 $47.02 $47.13 $42.21 1,177,554
2019-04-05 $46.95 $47.11 $46.93 $47.09 $42.18 1,046,794
2019-04-04 $46.92 $47.00 $46.85 $46.95 $42.05 518,909
2019-04-03 $46.94 $47.14 $46.90 $47.05 $42.14 494,409
2019-04-02 $46.46 $46.65 $46.33 $46.61 $41.75 1,532,762
2019-04-01 $46.32 $46.47 $46.25 $46.47 $41.62 867,914
2019-03-29 $45.84 $45.90 $45.61 $45.87 $41.08 275,721
2019-03-28 $45.71 $45.75 $45.47 $45.64 $40.88 213,212
2019-03-27 $45.91 $45.97 $45.49 $45.82 $41.04 1,835,567
2019-03-26 $45.83 $45.87 $45.67 $45.75 $40.98 294,179
2019-03-25 $45.54 $45.67 $45.42 $45.57 $40.81 363,490
2019-03-22 $45.96 $46.05 $45.54 $45.60 $40.84 2,154,687
2019-03-21 $46.46 $46.70 $46.42 $46.69 $41.82 193,848
2019-03-20 $46.68 $47.10 $46.49 $46.83 $41.94 290,143
2019-03-19 $47.04 $47.07 $46.78 $46.86 $41.97 418,098
2019-03-18 $46.55 $46.69 $46.49 $46.68 $41.81 311,504
2019-03-15 $46.31 $46.48 $46.24 $46.45 $41.60 228,065
2019-03-14 $45.96 $46.08 $45.92 $45.96 $41.16 396,291
2019-03-13 $45.60 $45.81 $45.57 $45.74 $40.97 1,170,451
2019-03-12 $45.30 $45.38 $45.25 $45.34 $40.61 188,412
2019-03-11 $44.97 $45.31 $44.97 $45.30 $40.57 262,541
2019-03-08 $44.71 $44.97 $44.68 $44.95 $40.26 271,373
2019-03-07 $45.38 $45.40 $44.93 $44.95 $40.26 359,555
2019-03-06 $45.83 $45.86 $45.62 $45.64 $40.88 1,076,714
2019-03-05 $45.69 $45.85 $45.63 $45.76 $40.98 353,759
2019-03-04 $45.87 $45.88 $45.55 $45.72 $40.95 1,396,090
2019-03-01 $45.89 $45.97 $45.73 $45.86 $41.07 410,159
2019-02-28 $45.51 $45.68 $45.48 $45.51 $40.76 201,363
2019-02-27 $45.56 $45.63 $45.44 $45.45 $40.71 202,955
2019-02-26 $45.47 $45.71 $45.46 $45.61 $40.85 162,179
2019-02-25 $45.45 $45.50 $45.28 $45.28 $40.55 360,036
2019-02-22 $45.22 $45.28 $45.13 $45.17 $40.46 278,646
2019-02-21 $45.16 $45.17 $45.01 $45.06 $40.36 410,695
2019-02-20 $45.07 $45.38 $45.04 $45.20 $40.48 218,423
2019-02-19 $44.70 $45.05 $44.67 $44.97 $40.28 269,726
2019-02-15 $44.63 $44.76 $44.52 $44.75 $40.08 511,237
2019-02-14 $44.08 $44.30 $44.00 $44.12 $39.52 866,448
2019-02-13 $44.26 $44.32 $44.07 $44.08 $39.48 256,639
2019-02-12 $43.87 $44.14 $43.87 $44.12 $39.52 1,787,940
2019-02-11 $43.59 $43.71 $43.50 $43.59 $39.04 997,482
2019-02-08 $43.55 $43.70 $43.37 $43.68 $39.12 346,762
2019-02-07 $44.12 $44.14 $43.76 $43.81 $39.24 523,451
2019-02-06 $44.57 $44.63 $44.43 $44.45 $39.81 233,334
2019-02-05 $44.48 $44.65 $44.45 $44.63 $39.97 704,185
2019-02-04 $44.03 $44.23 $43.93 $44.22 $39.60 515,180
2019-02-01 $44.11 $44.26 $43.97 $44.13 $39.52 696,913
2019-01-31 $43.98 $44.15 $43.86 $44.07 $39.47 746,098
2019-01-30 $43.85 $44.26 $43.72 $44.11 $39.51 894,688
2019-01-29 $43.77 $43.88 $43.66 $43.68 $39.12 445,474
2019-01-28 $43.36 $43.51 $43.29 $43.49 $38.95 578,007
2019-01-25 $43.56 $43.75 $43.56 $43.64 $39.09 460,316
2019-01-24 $43.17 $43.33 $43.04 $43.18 $38.67 529,015
2019-01-23 $43.35 $43.41 $43.06 $43.22 $38.71 3,145,630
2019-01-22 $43.12 $43.22 $42.90 $42.94 $38.46 967,262
2019-01-18 $43.44 $43.51 $43.31 $43.45 $38.92 1,001,461
2019-01-17 $42.59 $43.07 $42.59 $42.97 $38.49 445,620
2019-01-16 $42.73 $42.85 $42.71 $42.74 $38.28 394,633
2019-01-15 $42.57 $42.78 $42.43 $42.73 $38.27 766,144
2019-01-14 $42.51 $42.75 $42.50 $42.65 $38.20 429,831
2019-01-11 $42.90 $42.99 $42.80 $42.88 $38.40 266,973
2019-01-10 $42.81 $43.09 $42.80 $43.06 $38.57 1,180,464
2019-01-09 $42.93 $43.06 $42.77 $42.99 $38.50 2,849,242
2019-01-08 $42.54 $42.64 $42.35 $42.49 $38.06 642,175
2019-01-07 $42.08 $42.31 $41.97 $42.11 $37.71 1,213,467
2019-01-04 $41.47 $42.11 $41.41 $42.02 $37.63 881,983
2019-01-03 $40.98 $41.05 $40.73 $40.81 $36.55 530,418
2019-01-02 $40.82 $41.14 $40.79 $41.10 $36.81 496,552
2018-12-31 $41.48 $41.49 $41.16 $41.33 $37.02 1,717,118
2018-12-28 $41.26 $41.33 $41.04 $41.16 $36.86 2,932,887
2018-12-27 $40.27 $40.83 $39.95 $40.81 $36.55 3,557,849
2018-12-26 $40.01 $40.99 $39.84 $40.94 $36.67 1,787,946
2018-12-24 $40.54 $40.67 $39.96 $40.03 $35.85 1,336,349
2018-12-21 $40.94 $41.13 $40.43 $40.49 $36.26 2,816,251
2018-12-20 $41.26 $41.37 $40.91 $40.95 $36.68 1,852,201
2018-12-19 $41.73 $41.96 $41.01 $41.13 $36.84 1,827,154
2018-12-18 $41.64 $41.76 $41.34 $41.48 $37.15 1,133,572
2018-12-17 $42.11 $42.11 $41.58 $41.75 $37.10 1,687,124
2018-12-14 $42.33 $42.46 $42.19 $42.19 $37.49 1,085,779
2018-12-13 $42.87 $42.98 $42.71 $42.81 $38.04 945,506
2018-12-12 $42.76 $43.07 $42.73 $42.85 $38.08 1,508,517
2018-12-11 $42.50 $42.50 $41.90 $42.14 $37.45 950,350
2018-12-10 $42.22 $42.27 $41.61 $42.00 $37.32 1,881,512
2018-12-07 $42.84 $43.01 $42.26 $42.41 $37.69 1,092,759
2018-12-06 $42.48 $42.86 $42.06 $42.82 $38.05 1,490,731
2018-12-04 $44.25 $44.29 $43.29 $43.35 $38.52 760,331
2018-12-03 $44.45 $44.45 $44.23 $44.43 $39.48 1,133,146
2018-11-30 $43.86 $43.95 $43.66 $43.91 $39.02 1,387,315
2018-11-29 $44.09 $44.27 $44.02 $44.16 $39.24 511,464
2018-11-28 $43.74 $44.37 $43.56 $44.34 $39.40 678,361
2018-11-27 $43.70 $43.75 $43.50 $43.75 $38.88 1,878,338
2018-11-26 $43.79 $44.01 $43.79 $44.01 $39.11 970,349
2018-11-23 $43.17 $43.40 $43.17 $43.34 $38.51 339,099
2018-11-21 $43.53 $43.81 $43.49 $43.66 $38.80 810,090
2018-11-20 $43.19 $43.46 $42.98 $43.08 $38.28 2,446,315
2018-11-19 $44.21 $44.25 $43.74 $43.86 $38.97 700,080
2018-11-16 $43.96 $44.26 $43.87 $44.24 $39.31 685,467
2018-11-15 $43.80 $44.33 $43.55 $44.24 $39.31 1,468,305
2018-11-14 $44.57 $44.62 $44.06 $44.35 $39.41 2,246,851
2018-11-13 $44.15 $44.53 $44.07 $44.23 $39.30 344,903
2018-11-12 $44.32 $44.33 $43.89 $43.94 $39.04 415,738
2018-11-09 $44.86 $44.95 $44.66 $44.89 $39.89 294,748
2018-11-08 $45.43 $45.57 $45.02 $45.05 $40.03 345,485
2018-11-07 $45.49 $45.66 $45.35 $45.65 $40.56 1,770,428
2018-11-06 $44.81 $45.00 $44.76 $44.97 $39.96 326,892
2018-11-05 $44.98 $45.05 $44.78 $44.93 $39.92 274,699
2018-11-02 $45.27 $45.39 $44.72 $44.99 $39.98 553,257
2018-11-01 $44.78 $44.94 $44.62 $44.92 $39.92 297,232
2018-10-31 $44.24 $44.45 $44.16 $44.18 $39.26 391,760
2018-10-30 $43.41 $43.82 $43.38 $43.81 $38.93 420,791
2018-10-29 $43.97 $44.02 $43.09 $43.40 $38.56 464,545
2018-10-26 $43.17 $43.66 $42.78 $43.41 $38.57 1,182,078
2018-10-25 $43.47 $43.78 $43.27 $43.56 $38.71 626,478
2018-10-24 $44.03 $44.03 $43.00 $43.05 $38.25 660,285
2018-10-23 $43.98 $44.42 $43.72 $44.26 $39.33 780,251
2018-10-22 $44.89 $44.91 $44.52 $44.65 $39.68 216,060
2018-10-19 $44.82 $45.13 $44.77 $44.94 $39.93 267,595
2018-10-18 $45.21 $45.31 $44.55 $44.64 $39.67 219,694
2018-10-17 $45.53 $45.59 $45.23 $45.40 $40.34 197,876
2018-10-16 $45.61 $45.83 $45.57 $45.82 $40.72 302,492
2018-10-15 $44.96 $45.16 $44.84 $45.00 $39.99 253,028
2018-10-12 $45.26 $45.28 $44.58 $45.04 $40.02 434,967
2018-10-11 $45.43 $45.50 $44.61 $44.89 $39.89 376,854
2018-10-10 $46.18 $46.18 $45.33 $45.42 $40.36 464,264
2018-10-09 $46.01 $46.48 $45.94 $46.40 $41.23 567,795
2018-10-08 $46.17 $46.44 $46.09 $46.43 $41.26 222,574
2018-10-05 $47.01 $47.04 $46.71 $46.90 $41.67 220,290
2018-10-04 $47.56 $47.57 $47.13 $47.31 $42.04 1,747,660
2018-10-03 $48.01 $48.04 $47.79 $47.87 $42.54 144,929
2018-10-02 $47.60 $47.77 $47.59 $47.68 $42.37 401,652
2018-10-01 $48.20 $48.25 $47.95 $47.98 $42.63 215,495
2018-09-28 $47.95 $48.22 $47.90 $47.96 $42.62 295,996
2018-09-27 $48.62 $48.82 $48.51 $48.57 $43.16 566,981
2018-09-26 $48.62 $49.05 $48.62 $48.75 $43.32 177,833
2018-09-25 $48.86 $48.93 $48.75 $48.80 $43.36 96,258
2018-09-24 $48.80 $48.85 $48.52 $48.52 $43.11 135,095
2018-09-21 $48.80 $48.81 $48.73 $48.78 $43.35 1,096,904
2018-09-20 $48.68 $48.90 $48.53 $48.82 $43.38 666,925
2018-09-19 $47.92 $48.09 $47.91 $48.05 $42.70 243,280
2018-09-18 $47.85 $48.01 $47.85 $47.94 $42.60 113,001
2018-09-17 $47.83 $47.90 $47.66 $47.69 $42.38 127,521
2018-09-14 $47.67 $47.73 $47.45 $47.54 $42.24 178,098
2018-09-13 $47.74 $47.82 $47.53 $47.67 $42.36 225,478
2018-09-12 $47.19 $47.49 $47.19 $47.36 $42.08 120,905
2018-09-11 $46.81 $47.17 $46.78 $47.15 $41.90 172,022
2018-09-10 $47.19 $47.23 $47.09 $47.16 $41.91 741,494
2018-09-07 $46.58 $46.85 $46.57 $46.73 $41.52 373,322
2018-09-06 $47.22 $47.34 $46.89 $47.07 $41.83 234,154
2018-09-05 $47.46 $47.51 $47.15 $47.35 $42.07 257,883
2018-09-04 $47.80 $47.80 $47.32 $47.66 $42.35 546,516
2018-08-31 $48.13 $48.29 $47.81 $48.05 $42.70 175,678
2018-08-30 $48.57 $48.66 $48.45 $48.55 $43.14 131,938
2018-08-29 $48.70 $49.00 $48.61 $49.00 $43.54 252,690
2018-08-28 $48.95 $48.98 $48.72 $48.75 $43.32 197,861
2018-08-27 $48.47 $48.79 $48.47 $48.76 $43.33 209,789
2018-08-24 $48.08 $48.26 $48.02 $48.22 $42.85 108,836
2018-08-23 $47.98 $48.08 $47.78 $47.82 $42.49 587,617
2018-08-22 $48.13 $48.19 $48.04 $48.10 $42.74 96,481
2018-08-21 $47.92 $48.11 $47.79 $47.98 $42.63 327,217
2018-08-20 $47.31 $47.44 $47.22 $47.43 $42.15 105,475
2018-08-17 $46.80 $47.19 $46.71 $47.11 $41.86 165,641
2018-08-16 $46.81 $46.99 $46.76 $46.84 $41.62 197,310
2018-08-15 $46.57 $46.59 $46.21 $46.51 $41.33 393,561
2018-08-14 $47.34 $47.37 $47.19 $47.33 $42.06 305,526
2018-08-13 $47.43 $47.57 $47.28 $47.41 $42.13 528,453
2018-08-10 $47.58 $47.66 $47.39 $47.53 $42.23 306,532
2018-08-09 $48.72 $48.75 $48.53 $48.53 $43.12 75,758
2018-08-08 $48.65 $48.80 $48.58 $48.71 $43.28 358,689
2018-08-07 $48.87 $48.90 $48.72 $48.77 $43.34 337,770
2018-08-06 $48.26 $48.44 $48.19 $48.42 $43.03 563,038
2018-08-03 $48.39 $48.64 $48.36 $48.64 $43.22 169,091
2018-08-02 $48.36 $48.52 $48.24 $48.50 $43.10 243,461
2018-08-01 $49.07 $49.09 $48.89 $48.96 $43.51 253,807
2018-07-31 $49.45 $49.46 $49.20 $49.23 $43.75 112,560
2018-07-30 $49.26 $49.31 $49.10 $49.10 $43.63 104,927
2018-07-27 $49.06 $49.16 $48.89 $48.99 $43.53 240,277
2018-07-26 $48.91 $48.98 $48.80 $48.88 $43.43 1,075,337
2018-07-25 $48.78 $49.24 $48.54 $49.24 $43.75 171,577
2018-07-24 $48.87 $49.03 $48.70 $48.76 $43.33 119,238
2018-07-23 $48.50 $48.54 $48.42 $48.52 $43.11 137,910
2018-07-20 $48.31 $48.66 $48.30 $48.58 $43.17 117,410
2018-07-19 $48.23 $48.42 $48.17 $48.31 $42.93 108,430
2018-07-18 $48.49 $48.59 $48.39 $48.53 $43.12 88,548
2018-07-17 $48.27 $48.56 $48.26 $48.44 $43.04 81,241
2018-07-16 $48.48 $48.53 $48.39 $48.48 $43.08 681,968
2018-07-13 $48.27 $48.46 $48.22 $48.46 $43.06 188,296
2018-07-12 $48.21 $48.41 $48.14 $48.40 $43.01 152,672
2018-07-11 $48.21 $48.34 $47.81 $47.97 $42.63 649,090
2018-07-10 $48.69 $48.84 $48.68 $48.78 $43.35 634,957
2018-07-09 $48.64 $48.70 $48.50 $48.67 $43.25 959,441
2018-07-06 $48.12 $48.39 $48.10 $48.35 $42.96 197,996
2018-07-05 $48.03 $48.13 $47.91 $48.06 $42.71 185,124
2018-07-03 $47.71 $47.73 $47.44 $47.50 $42.21 135,420
2018-07-02 $47.07 $47.32 $47.01 $47.29 $42.02 273,872
2018-06-29 $47.66 $47.88 $47.53 $47.58 $42.28 136,641
2018-06-28 $46.87 $47.15 $46.83 $47.09 $41.84 287,456
2018-06-27 $47.55 $47.71 $47.01 $47.04 $41.80 235,472
2018-06-26 $47.54 $47.58 $47.31 $47.49 $42.20 255,687
2018-06-25 $47.82 $47.90 $47.40 $47.52 $42.23 278,123
2018-06-22 $48.19 $48.38 $48.00 $48.17 $42.80 129,204
2018-06-21 $47.75 $47.79 $47.48 $47.53 $42.23 195,353
2018-06-20 $48.12 $48.12 $47.85 $47.92 $42.58 509,999
2018-06-19 $47.69 $47.98 $47.56 $47.98 $42.63 216,521
2018-06-18 $49.38 $49.59 $49.27 $49.58 $42.96 204,505
2018-06-15 $50.08 $50.08 $49.85 $50.02 $43.34 362,597
2018-06-14 $50.45 $50.66 $50.36 $50.40 $43.67 259,121
2018-06-13 $50.51 $50.55 $50.26 $50.44 $43.70 384,560
2018-06-12 $50.56 $50.58 $50.26 $50.34 $43.62 320,261
2018-06-11 $50.38 $50.70 $50.35 $50.59 $43.83 521,526
2018-06-08 $50.10 $50.21 $49.92 $50.12 $43.43 949,804
2018-06-07 $50.48 $50.50 $50.04 $50.10 $43.41 929,028
2018-06-06 $50.19 $50.48 $50.06 $50.48 $43.74 956,862
2018-06-05 $50.10 $50.14 $49.83 $49.99 $43.31 143,512
2018-06-04 $50.22 $50.29 $50.01 $50.06 $43.37 292,401
2018-06-01 $49.95 $49.97 $49.65 $49.93 $43.26 274,217
2018-05-31 $49.54 $49.65 $49.14 $49.52 $42.91 344,194
2018-05-30 $49.16 $49.77 $49.16 $49.70 $43.06 277,744
2018-05-29 $49.18 $49.33 $48.60 $48.84 $42.32 535,444
2018-05-25 $50.19 $50.30 $50.07 $50.22 $43.51 205,394
2018-05-24 $50.66 $50.71 $50.33 $50.67 $43.90 113,194
2018-05-23 $50.70 $50.80 $50.53 $50.79 $44.01 199,287
2018-05-22 $51.58 $51.66 $51.41 $51.47 $44.60 221,198
2018-05-21 $51.41 $51.49 $51.31 $51.41 $44.54 224,829
2018-05-18 $51.07 $51.17 $51.01 $51.12 $44.29 222,022
2018-05-17 $51.16 $51.35 $51.14 $51.26 $44.41 192,050
2018-05-16 $51.02 $51.16 $50.92 $51.10 $44.28 142,771
2018-05-15 $51.04 $51.27 $50.91 $51.15 $44.32 170,489
2018-05-14 $51.57 $51.59 $51.37 $51.43 $44.56 103,429
2018-05-11 $51.47 $51.55 $51.38 $51.44 $44.57 247,122
2018-05-10 $51.20 $51.38 $51.06 $51.38 $44.52 122,848
2018-05-09 $50.91 $51.20 $50.91 $51.12 $44.29 133,684
2018-05-08 $50.56 $50.80 $50.45 $50.80 $44.02 836,759
2018-05-07 $50.83 $50.97 $50.74 $50.83 $44.04 80,503
2018-05-04 $50.25 $50.80 $50.18 $50.75 $43.97 144,174
2018-05-03 $50.65 $50.71 $50.23 $50.65 $43.89 214,313
2018-05-02 $50.82 $50.85 $50.43 $50.49 $43.75 368,909
2018-05-01 $50.57 $50.58 $50.20 $50.46 $43.72 204,234
2018-04-30 $50.75 $50.88 $50.63 $50.70 $43.93 100,047
2018-04-27 $50.75 $50.94 $50.63 $50.87 $44.08 111,006
2018-04-26 $50.87 $50.90 $50.66 $50.83 $44.04 101,183
2018-04-25 $50.49 $50.64 $50.34 $50.61 $43.85 137,051
2018-04-24 $51.09 $51.11 $50.62 $50.79 $44.01 166,790
2018-04-23 $51.04 $51.12 $50.91 $51.06 $44.24 78,618
2018-04-20 $51.10 $51.24 $50.98 $51.12 $44.29 195,561
2018-04-19 $51.53 $51.56 $51.17 $51.33 $44.47 117,993
2018-04-18 $51.43 $51.53 $51.39 $51.50 $44.62 281,070
2018-04-17 $51.15 $51.32 $51.07 $51.30 $44.45 255,430
2018-04-16 $51.05 $51.05 $50.84 $50.97 $44.16 234,757
2018-04-13 $50.96 $51.00 $50.72 $50.87 $44.08 142,383
2018-04-12 $50.59 $50.80 $50.59 $50.78 $44.00 240,710
2018-04-11 $50.64 $50.75 $50.47 $50.49 $43.75 123,707
2018-04-10 $50.63 $50.80 $50.57 $50.74 $43.96 137,487
2018-04-09 $50.16 $50.42 $50.01 $50.12 $43.43 113,641
2018-04-06 $49.97 $50.14 $49.60 $49.70 $43.06 205,086
2018-04-05 $49.82 $49.99 $49.67 $49.90 $43.24 512,108
2018-04-04 $48.72 $49.50 $48.70 $49.47 $42.86 592,288
2018-04-03 $49.26 $49.35 $49.00 $49.30 $42.72 1,100,365
2018-04-02 $49.57 $49.72 $48.67 $49.02 $42.47 164,347
2018-03-29 $49.67 $49.83 $49.44 $49.68 $43.05 125,573
2018-03-28 $49.29 $49.67 $49.09 $49.31 $42.72 137,918
2018-03-27 $49.58 $49.70 $48.88 $49.04 $42.49 161,990
2018-03-26 $49.46 $49.57 $48.92 $49.57 $42.95 169,812
2018-03-23 $49.16 $49.16 $48.61 $48.65 $42.15 455,466
2018-03-22 $49.35 $49.55 $48.95 $48.97 $42.43 307,376
2018-03-21 $49.87 $50.17 $49.78 $49.98 $43.31 178,417
2018-03-20 $49.82 $50.05 $49.81 $49.95 $43.28 127,426
2018-03-19 $50.16 $50.19 $49.78 $50.04 $43.36 108,257
2018-03-16 $50.20 $50.40 $50.19 $50.25 $43.54 176,763
2018-03-15 $50.24 $50.48 $50.15 $50.27 $43.56 112,876
2018-03-14 $50.53 $50.59 $50.10 $50.30 $43.58 186,746
2018-03-13 $50.69 $50.74 $50.08 $50.17 $43.47 135,881
2018-03-12 $50.49 $50.60 $50.42 $50.54 $43.79 94,021
2018-03-09 $50.30 $50.50 $50.28 $50.45 $43.71 762,506
2018-03-08 $50.34 $50.39 $50.06 $50.20 $43.50 246,606
2018-03-07 $49.87 $50.17 $49.78 $50.12 $43.43 133,477
2018-03-06 $49.99 $50.08 $49.82 $50.02 $43.34 175,913
2018-03-05 $49.03 $49.68 $49.03 $49.66 $43.03 348,800
2018-03-02 $48.99 $49.35 $48.76 $49.34 $42.75 1,133,208
2018-03-01 $49.55 $49.71 $48.83 $49.26 $42.68 2,244,898
2018-02-28 $50.47 $50.52 $49.84 $49.85 $43.19 2,100,309
2018-02-27 $50.92 $50.93 $50.42 $50.44 $43.70 781,374
2018-02-26 $51.07 $51.28 $50.84 $51.28 $44.43 518,261
2018-02-23 $50.70 $50.98 $50.64 $50.95 $44.15 90,258
2018-02-22 $50.53 $50.81 $50.41 $50.59 $43.83 186,395
2018-02-21 $50.71 $51.07 $50.35 $50.38 $43.65 1,862,143
2018-02-20 $50.71 $50.87 $50.45 $50.59 $43.83 162,572
2018-02-16 $50.98 $51.32 $50.98 $51.07 $44.25 139,268
2018-02-15 $50.96 $51.10 $50.60 $51.04 $44.22 234,108
2018-02-14 $49.42 $50.67 $49.42 $50.65 $43.89 241,740
2018-02-13 $49.55 $49.71 $49.43 $49.65 $43.02 188,000
2018-02-12 $49.36 $49.79 $49.25 $49.73 $43.09 194,877
2018-02-09 $49.05 $49.27 $47.86 $49.12 $42.56 434,119
2018-02-08 $50.25 $50.27 $48.87 $48.90 $42.37 255,824
2018-02-07 $50.26 $50.60 $49.97 $50.10 $43.41 446,072
2018-02-06 $49.65 $50.80 $49.52 $50.73 $43.95 471,230
2018-02-05 $51.27 $51.43 $49.52 $49.73 $43.09 763,177
2018-02-02 $52.49 $52.49 $51.78 $51.81 $44.89 253,355
2018-02-01 $52.87 $53.15 $52.84 $53.13 $46.03 565,692
2018-01-31 $53.24 $53.28 $52.85 $53.01 $45.93 580,677
2018-01-30 $53.26 $53.30 $52.94 $53.02 $45.94 329,043
2018-01-29 $53.45 $53.46 $53.21 $53.38 $46.25 212,372
2018-01-26 $53.71 $53.89 $53.66 $53.89 $46.69 283,958
2018-01-25 $53.92 $53.97 $53.28 $53.43 $46.29 331,594
2018-01-24 $53.76 $53.83 $53.40 $53.58 $46.42 209,859
2018-01-23 $53.36 $53.43 $53.25 $53.43 $46.29 300,282
2018-01-22 $53.12 $53.32 $53.06 $53.31 $46.19 983,577
2018-01-19 $52.97 $53.02 $52.79 $53.01 $45.93 353,667
2018-01-18 $52.66 $52.77 $52.53 $52.74 $45.70 437,408
2018-01-17 $52.57 $52.87 $52.38 $52.66 $45.63 274,992
2018-01-16 $52.59 $52.63 $52.38 $52.44 $45.44 490,610
2018-01-12 $52.14 $52.43 $52.09 $52.43 $45.43 435,798
2018-01-11 $51.62 $51.75 $51.56 $51.75 $44.84 274,059
2018-01-10 $51.60 $51.61 $51.36 $51.43 $44.56 274,361
2018-01-09 $51.54 $51.60 $51.35 $51.60 $44.71 367,400
2018-01-08 $51.53 $51.53 $51.43 $51.49 $44.61 236,475
2018-01-05 $51.52 $51.68 $51.43 $51.66 $44.76 231,513
2018-01-04 $51.24 $51.38 $51.21 $51.30 $44.45 752,152
2018-01-03 $50.56 $50.77 $50.52 $50.74 $43.96 292,969
2018-01-02 $50.36 $50.57 $50.27 $50.57 $43.82 386,037
2017-12-29 $50.41 $50.42 $50.17 $50.17 $43.47 278,195
2017-12-28 $50.25 $50.25 $50.10 $50.17 $43.47 166,504
2017-12-27 $49.98 $50.09 $49.93 $50.05 $43.37 150,759
2017-12-26 $49.82 $49.97 $49.82 $49.90 $43.24 93,650
2017-12-22 $49.76 $49.89 $49.72 $49.89 $43.23 147,097
2017-12-21 $49.70 $49.94 $49.66 $49.83 $43.18 161,764
2017-12-20 $49.81 $49.82 $49.59 $49.59 $42.97 262,589
2017-12-19 $49.94 $49.94 $49.65 $49.82 $43.17 487,843
2017-12-18 $50.35 $50.48 $50.31 $50.35 $43.17 153,724
2017-12-15 $49.65 $49.79 $49.52 $49.67 $42.58 166,418
2017-12-14 $50.08 $50.12 $49.72 $49.77 $42.67 875,259
2017-12-13 $49.98 $50.12 $49.88 $50.04 $42.90 206,887
2017-12-12 $49.84 $49.98 $49.80 $49.97 $42.84 359,025
2017-12-11 $49.93 $49.99 $49.90 $49.95 $42.82 172,591
2017-12-08 $49.85 $49.92 $49.70 $49.89 $42.77 241,833
2017-12-07 $49.51 $49.71 $49.46 $49.58 $42.51 318,170
2017-12-06 $49.46 $49.59 $49.35 $49.52 $42.45 468,442
2017-12-05 $49.69 $49.78 $49.54 $49.59 $42.51 997,778
2017-12-04 $50.05 $50.05 $49.74 $49.74 $42.64 208,177
2017-12-01 $49.82 $49.92 $49.54 $49.83 $42.72 137,674
2017-11-30 $50.22 $50.24 $49.92 $50.00 $42.87 496,965
2017-11-29 $50.18 $50.23 $49.83 $49.90 $42.78 536,435
2017-11-28 $49.95 $50.11 $49.85 $50.07 $42.93 252,733
2017-11-27 $50.09 $50.09 $49.76 $49.77 $42.67 268,301
2017-11-24 $50.13 $50.15 $50.04 $50.10 $42.95 81,724
2017-11-22 $49.71 $49.77 $49.50 $49.67 $42.58 307,946
2017-11-21 $49.47 $49.59 $49.43 $49.48 $42.42 509,025
2017-11-20 $49.23 $49.32 $49.16 $49.19 $42.17 122,701
2017-11-17 $49.12 $49.18 $49.03 $49.13 $42.12 119,317
2017-11-16 $49.21 $49.27 $49.14 $49.26 $42.23 287,883
2017-11-15 $48.82 $48.95 $48.74 $48.89 $41.91 182,561
2017-11-14 $48.97 $49.14 $48.88 $49.13 $42.12 195,033
2017-11-13 $48.70 $49.01 $48.53 $48.98 $41.99 319,065
2017-11-10 $49.27 $49.29 $49.15 $49.24 $42.21 260,122
2017-11-09 $49.23 $49.33 $49.08 $49.32 $42.28 294,780
2017-11-08 $49.53 $49.72 $49.47 $49.66 $42.57 605,624
2017-11-07 $49.79 $49.81 $49.47 $49.64 $42.56 256,901
2017-11-06 $49.80 $50.04 $49.75 $50.04 $42.90 392,574
2017-11-03 $49.99 $49.99 $49.76 $49.91 $42.79 873,999
2017-11-02 $49.86 $50.04 $49.84 $50.03 $42.89 1,568,425
2017-11-01 $50.10 $50.15 $49.88 $49.88 $42.76 228,722
2017-10-31 $49.84 $50.00 $49.79 $49.79 $42.69 8,936,861
2017-10-30 $49.60 $49.71 $49.58 $49.70 $42.61 160,465
2017-10-27 $49.36 $49.47 $49.25 $49.45 $42.39 842,654
2017-10-26 $49.66 $49.67 $49.49 $49.50 $42.44 183,243
2017-10-25 $49.75 $49.78 $49.41 $49.58 $42.51 261,460
2017-10-24 $49.67 $49.72 $49.57 $49.62 $42.54 148,252
2017-10-23 $49.73 $49.79 $49.61 $49.64 $42.56 444,817
2017-10-20 $49.85 $49.87 $49.73 $49.80 $42.69 4,942,795
2017-10-19 $49.77 $49.95 $49.76 $49.90 $42.78 92,783
2017-10-18 $49.96 $50.04 $49.89 $50.04 $42.90 102,959
2017-10-17 $49.85 $49.85 $49.72 $49.83 $42.72 121,396
2017-10-16 $50.09 $50.10 $49.98 $50.03 $42.89 183,614
2017-10-13 $50.29 $50.32 $50.13 $50.16 $43.00 2,234,355
2017-10-12 $50.09 $50.22 $50.02 $50.15 $42.99 117,944
2017-10-11 $50.08 $50.22 $50.03 $50.22 $43.05 499,505
2017-10-10 $49.85 $50.09 $49.80 $50.06 $42.92 200,657
2017-10-09 $49.61 $49.62 $49.52 $49.57 $42.50 91,645
2017-10-06 $49.38 $49.60 $49.34 $49.60 $42.52 2,148,629
2017-10-05 $49.55 $49.62 $49.50 $49.56 $42.49 1,249,441
2017-10-04 $49.64 $49.71 $49.60 $49.64 $42.56 1,300,102
2017-10-03 $49.66 $49.75 $49.63 $49.72 $42.63 144,290
2017-10-02 $49.46 $49.62 $49.45 $49.57 $42.50 208,538
2017-09-29 $49.47 $49.70 $49.35 $49.68 $42.59 360,184
2017-09-28 $49.19 $49.33 $49.18 $49.28 $42.25 140,678
2017-09-27 $48.91 $49.12 $48.91 $49.06 $42.06 142,355
2017-09-26 $49.04 $49.08 $48.85 $48.99 $42.00 350,855
2017-09-25 $49.37 $49.43 $49.06 $49.18 $42.16 567,492
2017-09-22 $49.56 $49.65 $49.51 $49.52 $42.45 256,921
2017-09-21 $49.35 $49.46 $49.30 $49.41 $42.36 244,476
2017-09-20 $49.57 $49.62 $49.14 $49.42 $42.37 1,233,176
2017-09-19 $49.56 $49.58 $49.43 $49.58 $42.51 702,801
2017-09-18 $49.38 $49.47 $49.24 $49.35 $42.31 114,623
2017-09-15 $49.25 $49.31 $49.14 $49.26 $42.23 91,098
2017-09-14 $49.03 $49.21 $49.02 $49.21 $42.19 282,566
2017-09-13 $49.26 $49.29 $48.96 $49.02 $42.03 744,335
2017-09-12 $49.30 $49.38 $49.24 $49.38 $42.33 1,007,610
2017-09-11 $49.08 $49.25 $49.06 $49.19 $42.17 580,062
2017-09-08 $48.86 $48.90 $48.78 $48.78 $41.82 737,525
2017-09-07 $48.75 $48.78 $48.63 $48.78 $41.82 520,600
2017-09-06 $48.24 $48.40 $48.18 $48.34 $41.44 4,924,091
2017-09-05 $48.18 $48.29 $47.82 $48.01 $41.16 222,563
2017-09-01 $48.39 $48.40 $48.25 $48.30 $41.41 170,407
2017-08-31 $47.98 $48.17 $47.90 $48.16 $41.29 112,257
2017-08-30 $47.84 $47.86 $47.74 $47.80 $40.98 131,756
2017-08-29 $47.76 $47.95 $47.76 $47.89 $41.06 346,214
2017-08-28 $48.19 $48.19 $48.04 $48.10 $41.24 110,464
2017-08-25 $47.94 $48.21 $47.91 $48.10 $41.24 262,559
2017-08-24 $47.92 $47.94 $47.74 $47.75 $40.93 79,407
2017-08-23 $47.71 $47.83 $47.65 $47.82 $41.00 149,563
2017-08-22 $47.69 $47.84 $47.69 $47.82 $41.00 279,994
2017-08-21 $47.56 $47.64 $47.43 $47.60 $40.81 98,257
2017-08-18 $47.50 $47.63 $47.39 $47.55 $40.76 118,902
2017-08-17 $47.86 $47.92 $47.45 $47.47 $40.70 94,278
2017-08-16 $47.96 $48.09 $47.89 $48.03 $41.18 94,082
2017-08-15 $47.77 $47.82 $47.59 $47.75 $40.94 114,312
2017-08-14 $47.81 $47.97 $47.81 $47.89 $41.06 115,870
2017-08-11 $47.46 $47.59 $47.36 $47.50 $40.72 94,481
2017-08-10 $47.92 $47.94 $47.54 $47.57 $40.78 532,099
2017-08-09 $48.07 $48.32 $48.00 $48.32 $41.43 377,027
2017-08-08 $48.62 $48.66 $48.30 $48.30 $41.41 202,562
2017-08-07 $48.61 $48.66 $48.58 $48.63 $41.69 169,528
2017-08-04 $48.68 $48.70 $48.48 $48.65 $41.71 181,407
2017-08-03 $48.54 $48.64 $48.46 $48.55 $41.62 178,550
2017-08-02 $48.53 $48.56 $48.35 $48.54 $41.61 4,699,466
2017-08-01 $48.57 $48.60 $48.39 $48.45 $41.54 471,240
2017-07-31 $48.14 $48.21 $47.97 $48.19 $41.31 217,777
2017-07-28 $47.91 $48.10 $47.82 $48.10 $41.24 137,964
2017-07-27 $48.31 $48.31 $47.86 $47.97 $41.12 163,023
2017-07-26 $48.05 $48.29 $47.92 $48.22 $41.34 178,213
2017-07-25 $48.05 $48.09 $47.80 $47.82 $41.00 370,594
2017-07-24 $47.64 $47.76 $47.51 $47.75 $40.94 255,349
2017-07-21 $47.87 $47.90 $47.63 $47.87 $41.04 188,768
2017-07-20 $48.04 $48.19 $47.99 $48.15 $41.28 122,414
2017-07-19 $47.82 $47.94 $47.78 $47.94 $41.10 159,483
2017-07-18 $47.75 $47.79 $47.65 $47.79 $40.97 222,813
2017-07-17 $47.80 $47.84 $47.75 $47.79 $40.97 140,643
2017-07-14 $47.63 $47.90 $47.54 $47.88 $41.05 222,026
2017-07-13 $47.47 $47.54 $47.34 $47.53 $40.75 354,321
2017-07-12 $47.22 $47.39 $47.22 $47.36 $40.60 158,300
2017-07-11 $46.71 $46.93 $46.60 $46.93 $40.23 204,839
2017-07-10 $46.75 $46.92 $46.70 $46.91 $40.22 196,691
2017-07-07 $46.59 $46.81 $46.50 $46.80 $40.12 153,550
2017-07-06 $46.57 $46.83 $46.50 $46.70 $40.04 280,322
2017-07-05 $46.74 $46.87 $46.63 $46.87 $40.18 393,858
2017-07-03 $46.87 $46.96 $46.81 $46.83 $40.15 398,934
2017-06-30 $46.86 $46.98 $46.52 $46.87 $40.18 539,237
2017-06-29 $47.15 $47.15 $46.59 $46.82 $40.14 854,050
2017-06-28 $47.06 $47.36 $47.06 $47.34 $40.58 1,196,258
2017-06-27 $46.91 $47.05 $46.83 $46.94 $40.24 1,589,285
2017-06-26 $47.11 $47.13 $46.82 $46.85 $40.16 149,047
2017-06-23 $46.60 $46.79 $46.49 $46.74 $40.07 150,465
2017-06-22 $46.50 $46.67 $46.46 $46.57 $39.92 200,893
2017-06-21 $46.50 $46.64 $46.47 $46.61 $39.96 138,658
2017-06-20 $47.00 $47.00 $46.50 $46.61 $39.96 263,727
2017-06-19 $47.93 $48.00 $47.86 $47.93 $40.40 325,349
2017-06-16 $47.40 $47.76 $47.40 $47.76 $40.26 370,618
2017-06-15 $46.91 $47.17 $46.85 $47.13 $39.73 282,082
2017-06-14 $48.11 $48.11 $47.57 $47.73 $40.24 223,123
2017-06-13 $47.68 $47.81 $47.64 $47.77 $40.27 289,560
2017-06-12 $47.50 $47.50 $47.26 $47.45 $40.00 325,843
2017-06-09 $47.66 $47.80 $47.49 $47.73 $40.24 183,451
2017-06-08 $47.77 $47.87 $47.69 $47.87 $40.35 539,916
2017-06-07 $48.04 $48.15 $47.77 $48.02 $40.48 280,548
2017-06-06 $47.94 $48.01 $47.90 $48.00 $40.46 326,593
2017-06-05 $48.22 $48.23 $48.13 $48.23 $40.66 1,301,166
2017-06-02 $48.40 $48.52 $48.28 $48.51 $40.89 240,690
2017-06-01 $48.01 $48.21 $47.94 $48.21 $40.64 215,837
2017-05-31 $48.05 $48.10 $47.84 $47.92 $40.40 210,242
2017-05-30 $47.67 $47.78 $47.64 $47.74 $40.24 176,064
2017-05-26 $47.73 $47.78 $47.64 $47.78 $40.28 143,864
2017-05-25 $48.03 $48.06 $47.88 $47.97 $40.44 355,808
2017-05-24 $47.89 $48.05 $47.80 $48.05 $40.51 232,606
2017-05-23 $48.09 $48.12 $47.87 $47.93 $40.40 307,916
2017-05-22 $48.03 $48.06 $47.88 $47.99 $40.46 246,596
2017-05-19 $47.63 $47.85 $47.63 $47.85 $40.34 362,740
2017-05-18 $47.08 $47.23 $46.89 $47.23 $39.81 370,329
2017-05-17 $47.60 $47.60 $47.16 $47.18 $39.77 217,953
2017-05-16 $47.76 $47.80 $47.67 $47.79 $40.29 372,493
2017-05-15 $47.24 $47.38 $47.18 $47.38 $39.94 513,510
2017-05-12 $46.86 $47.12 $46.83 $47.12 $39.72 589,477
2017-05-11 $46.68 $46.77 $46.53 $46.77 $39.43 460,063
2017-05-10 $46.84 $46.97 $46.74 $46.97 $39.60 795,051
2017-05-09 $46.86 $46.88 $46.68 $46.78 $39.44 1,037,637
2017-05-08 $46.86 $46.86 $46.71 $46.83 $39.48 792,569
2017-05-05 $46.79 $47.30 $46.77 $47.29 $39.87 638,898
2017-05-04 $46.32 $46.73 $46.32 $46.72 $39.38 1,016,672
2017-05-03 $46.11 $46.15 $45.98 $46.07 $38.84 167,399
2017-05-02 $46.04 $46.23 $45.97 $46.23 $38.97 154,802
2017-05-01 $45.96 $45.96 $45.80 $45.89 $38.69 143,572
2017-04-28 $45.82 $45.82 $45.69 $45.70 $38.52 166,788
2017-04-27 $45.74 $45.76 $45.56 $45.73 $38.55 420,514
2017-04-26 $45.64 $45.80 $45.64 $45.66 $38.49 316,056
2017-04-25 $45.68 $45.86 $45.60 $45.83 $38.63 1,684,994
2017-04-24 $45.20 $45.45 $45.20 $45.43 $38.30 181,073
2017-04-21 $43.84 $43.89 $43.76 $43.89 $37.00 219,072
2017-04-20 $44.00 $44.10 $43.92 $43.93 $37.03 180,738
2017-04-19 $43.83 $43.85 $43.54 $43.61 $36.76 122,146
2017-04-18 $43.59 $43.73 $43.43 $43.71 $36.85 221,301
2017-04-17 $43.81 $43.95 $43.75 $43.88 $36.99 158,444
2017-04-13 $43.71 $43.76 $43.58 $43.60 $36.75 198,094
2017-04-12 $43.80 $43.94 $43.70 $43.87 $36.98 232,955
2017-04-11 $43.86 $43.89 $43.56 $43.89 $37.00 116,955
2017-04-10 $43.65 $43.74 $43.60 $43.63 $36.78 83,877
2017-04-07 $43.59 $43.75 $43.59 $43.65 $36.80 562,742
2017-04-06 $43.83 $43.87 $43.67 $43.75 $36.88 579,817
2017-04-05 $43.84 $43.96 $43.64 $43.65 $36.80 154,397
2017-04-04 $43.66 $43.87 $43.62 $43.84 $36.96 176,778
2017-04-03 $43.90 $43.92 $43.51 $43.85 $36.97 249,914
2017-03-31 $43.88 $44.11 $43.82 $43.97 $37.07 139,265
2017-03-30 $43.94 $44.06 $43.86 $43.87 $36.98 115,824
2017-03-29 $43.86 $44.02 $43.76 $44.01 $37.10 329,183
2017-03-28 $44.02 $44.18 $43.95 $44.10 $37.18 3,089,285
2017-03-27 $43.92 $44.08 $43.82 $44.08 $37.16 199,301
2017-03-24 $43.73 $43.92 $43.70 $43.87 $36.98 6,310,695
2017-03-23 $43.49 $43.78 $43.49 $43.69 $36.83 123,105
2017-03-22 $43.41 $43.58 $43.34 $43.56 $36.72 145,131
2017-03-21 $44.13 $44.14 $43.54 $43.54 $36.70 112,016
2017-03-20 $43.81 $43.82 $43.58 $43.63 $36.78 342,723
2017-03-17 $43.78 $43.87 $43.63 $43.78 $36.90 253,742
2017-03-16 $43.55 $43.74 $43.48 $43.71 $36.85 182,505
2017-03-15 $42.77 $43.29 $42.72 $43.26 $36.47 79,117
2017-03-14 $42.74 $42.78 $42.61 $42.70 $36.00 105,689
2017-03-13 $42.98 $43.04 $42.93 $43.01 $36.26 124,725
2017-03-10 $42.75 $42.92 $42.70 $42.88 $36.15 264,488
2017-03-09 $42.43 $42.49 $42.33 $42.49 $35.82 57,296
2017-03-08 $42.39 $42.40 $42.17 $42.19 $35.57 125,468
2017-03-07 $42.34 $42.42 $42.22 $42.37 $35.72 419,107
2017-03-06 $42.64 $42.64 $42.45 $42.55 $35.87 165,153
2017-03-03 $42.57 $42.83 $42.48 $42.80 $36.08 4,589,032
2017-03-02 $42.49 $42.54 $42.40 $42.45 $35.79 125,399
2017-03-01 $42.45 $42.75 $42.37 $42.60 $35.91 157,636
2017-02-28 $42.13 $42.30 $42.13 $42.17 $35.55 63,747
2017-02-27 $42.06 $42.23 $42.01 $42.20 $35.57 84,764
2017-02-24 $42.02 $42.17 $41.97 $42.10 $35.49 75,074
2017-02-23 $42.54 $42.56 $42.37 $42.46 $35.79 190,392
2017-02-22 $42.19 $42.40 $42.10 $42.35 $35.70 73,511
2017-02-21 $42.31 $42.40 $42.24 $42.38 $35.73 191,622
2017-02-17 $42.23 $42.39 $42.22 $42.34 $35.69 110,734
2017-02-16 $42.35 $42.53 $42.35 $42.51 $35.84 85,927
2017-02-15 $42.00 $42.37 $42.00 $42.36 $35.71 103,151
2017-02-14 $42.17 $42.18 $41.96 $42.18 $35.56 85,430
2017-02-13 $42.24 $42.27 $42.10 $42.15 $35.53 248,531
2017-02-10 $41.86 $42.06 $41.84 $42.04 $35.44 307,320
2017-02-09 $41.91 $42.00 $41.88 $41.96 $35.37 109,555
2017-02-08 $41.69 $41.84 $41.55 $41.84 $35.27 88,280
2017-02-07 $41.74 $41.76 $41.63 $41.75 $35.20 80,923
2017-02-06 $41.76 $41.79 $41.63 $41.75 $35.20 75,124
2017-02-03 $42.16 $42.22 $42.05 $42.14 $35.52 106,322
2017-02-02 $42.12 $42.14 $41.92 $42.02 $35.42 94,089
2017-02-01 $42.07 $42.12 $41.87 $42.05 $35.44 72,144
2017-01-31 $41.85 $41.94 $41.70 $41.91 $35.33 125,963
2017-01-30 $41.62 $41.70 $41.52 $41.69 $35.14 149,333
2017-01-27 $42.09 $42.11 $41.97 $42.04 $35.44 81,563
2017-01-26 $42.10 $42.18 $41.97 $42.05 $35.45 132,679
2017-01-25 $42.12 $42.35 $42.12 $42.33 $35.68 264,075
2017-01-24 $41.74 $41.89 $41.64 $41.85 $35.28 152,153
2017-01-23 $41.55 $41.76 $41.52 $41.75 $35.20 62,212
2017-01-20 $41.51 $41.62 $41.44 $41.62 $35.09 183,965
2017-01-19 $41.41 $41.43 $41.24 $41.42 $34.92 100,667
2017-01-18 $41.52 $41.60 $41.36 $41.48 $34.97 56,688
2017-01-17 $41.64 $41.68 $41.56 $41.62 $35.09 377,048
2017-01-13 $41.64 $41.67 $41.52 $41.62 $35.09 184,810
2017-01-12 $41.46 $41.54 $41.35 $41.43 $34.93 102,819
2017-01-11 $41.09 $41.44 $40.99 $41.38 $34.88 168,703
2017-01-10 $41.11 $41.33 $41.11 $41.18 $34.71 124,192
2017-01-09 $41.11 $41.24 $41.00 $41.15 $34.69 75,544
2017-01-06 $41.35 $41.45 $41.17 $41.32 $34.83 143,618
2017-01-05 $41.23 $41.60 $41.23 $41.56 $35.03 168,203
2017-01-04 $40.93 $41.14 $40.85 $41.14 $34.68 242,459
2017-01-03 $40.89 $40.89 $40.73 $40.88 $34.46 325,748
2016-12-30 $40.91 $40.95 $40.64 $40.69 $34.30 174,988
2016-12-29 $40.45 $40.60 $40.45 $40.54 $34.18 185,088
2016-12-28 $40.37 $40.38 $40.19 $40.25 $33.93 186,127
2016-12-27 $40.38 $40.55 $40.38 $40.50 $34.14 170,991
2016-12-23 $40.29 $40.45 $40.29 $40.36 $34.02 133,367
2016-12-22 $40.44 $40.44 $40.25 $40.25 $33.93 266,411
2016-12-21 $40.42 $40.42 $40.29 $40.34 $34.01 188,979
2016-12-20 $40.42 $40.63 $40.42 $40.59 $33.92 420,998
2016-12-19 $40.58 $40.65 $40.42 $40.44 $33.80 180,298
2016-12-16 $40.45 $40.69 $40.43 $40.57 $33.90 463,973
2016-12-15 $40.30 $40.44 $40.25 $40.42 $33.78 323,601
2016-12-14 $41.02 $41.11 $40.39 $40.45 $33.80 147,199
2016-12-13 $40.99 $41.17 $40.94 $41.04 $34.30 176,786
2016-12-12 $40.60 $40.70 $40.48 $40.62 $33.95 834,480
2016-12-09 $40.45 $40.67 $40.42 $40.67 $33.99 179,391
2016-12-08 $40.51 $40.53 $40.31 $40.41 $33.77 119,273
2016-12-07 $40.24 $40.80 $40.24 $40.70 $34.01 715,652
2016-12-06 $39.81 $40.17 $39.81 $40.11 $33.52 98,452
2016-12-05 $39.60 $39.84 $39.55 $39.81 $33.27 336,219
2016-12-02 $38.94 $39.29 $38.94 $39.22 $32.78 215,760
2016-12-01 $39.28 $39.28 $39.00 $39.07 $32.65 91,860
2016-11-30 $39.32 $39.32 $39.03 $39.16 $32.73 122,320
2016-11-29 $38.82 $39.24 $38.82 $39.16 $32.73 298,357
2016-11-28 $39.00 $39.00 $38.78 $38.85 $32.47 257,589
2016-11-25 $39.23 $39.24 $39.12 $39.18 $32.74 117,558
2016-11-23 $38.75 $38.96 $38.65 $38.93 $32.53 126,393
2016-11-22 $39.16 $39.23 $39.05 $39.23 $32.78 138,140
2016-11-21 $38.93 $39.17 $38.93 $39.17 $32.73 132,960
2016-11-18 $38.84 $38.97 $38.74 $38.83 $32.45 240,776
2016-11-17 $39.06 $39.26 $39.05 $39.20 $32.76 248,601
2016-11-16 $38.93 $39.09 $38.91 $39.00 $32.59 262,678
2016-11-15 $39.12 $39.44 $39.04 $39.44 $32.96 180,521
2016-11-14 $39.13 $39.20 $39.00 $39.18 $32.74 114,492
2016-11-11 $39.56 $39.62 $39.32 $39.48 $32.99 160,166
2016-11-10 $40.01 $40.14 $39.33 $39.85 $33.30 685,130
2016-11-09 $39.66 $40.23 $39.66 $40.07 $33.49 95,468
2016-11-08 $39.74 $40.03 $39.62 $39.88 $33.33 121,516
2016-11-07 $39.77 $39.81 $39.63 $39.80 $33.26 72,831
2016-11-04 $39.32 $39.51 $39.22 $39.22 $32.78 65,823
2016-11-03 $39.77 $39.83 $39.52 $39.61 $33.10 58,710
2016-11-02 $39.88 $39.95 $39.61 $39.67 $33.15 96,628
2016-11-01 $40.15 $40.16 $39.79 $39.90 $33.34 174,620
2016-10-31 $40.03 $40.10 $39.89 $40.01 $33.44 105,605
2016-10-28 $40.00 $40.20 $39.98 $40.05 $33.47 41,623
2016-10-27 $40.17 $40.24 $40.06 $40.06 $33.48 178,627
2016-10-26 $40.03 $40.21 $40.00 $40.09 $33.50 215,449
2016-10-25 $40.22 $40.31 $40.09 $40.23 $33.62 67,180
2016-10-24 $40.48 $40.53 $40.28 $40.36 $33.73 95,956
2016-10-21 $40.31 $40.45 $40.21 $40.45 $33.80 25,646
2016-10-20 $40.37 $40.65 $40.37 $40.59 $33.92 53,003
2016-10-19 $40.47 $40.62 $40.45 $40.56 $33.90 187,344
2016-10-18 $40.56 $40.60 $40.40 $40.51 $33.85 46,835
2016-10-17 $40.01 $40.12 $39.95 $40.00 $33.43 56,945
2016-10-14 $40.35 $40.47 $40.18 $40.21 $33.60 38,869
2016-10-13 $39.77 $40.20 $39.65 $40.08 $33.50 61,253
2016-10-12 $40.31 $40.41 $40.15 $40.27 $33.65 66,940
2016-10-11 $40.83 $40.83 $40.27 $40.38 $33.75 78,600
2016-10-10 $40.94 $41.13 $40.92 $40.99 $34.26 87,808
2016-10-07 $41.01 $41.01 $40.54 $40.94 $34.21 252,402
2016-10-06 $41.26 $41.32 $41.14 $41.25 $34.47 51,086
2016-10-05 $41.49 $41.60 $41.44 $41.54 $34.72 141,538
2016-10-04 $41.53 $41.61 $41.21 $41.33 $34.54 82,959
2016-10-03 $41.32 $41.38 $41.20 $41.33 $34.54 44,448
2016-09-30 $41.07 $41.49 $41.07 $41.37 $34.57 67,521
2016-09-29 $41.41 $41.46 $40.81 $40.91 $34.19 47,873
2016-09-28 $41.33 $41.54 $41.05 $41.52 $34.70 54,530
2016-09-27 $40.64 $41.14 $40.64 $41.07 $34.32 183,816
2016-09-26 $41.11 $41.19 $41.02 $41.07 $34.32 288,192
2016-09-23 $41.43 $41.63 $41.41 $41.46 $34.65 138,460
2016-09-22 $41.92 $42.06 $41.73 $41.80 $34.93 70,419
2016-09-21 $40.96 $41.37 $40.84 $41.28 $34.50 103,398
2016-09-20 $40.99 $41.01 $40.77 $40.80 $34.10 104,946
2016-09-19 $40.86 $40.96 $40.68 $40.72 $34.03 83,814
2016-09-16 $40.56 $40.56 $40.38 $40.50 $33.85 30,718
2016-09-15 $40.85 $41.23 $40.72 $41.15 $34.39 33,634
2016-09-14 $40.77 $41.00 $40.75 $40.78 $34.08 43,903
2016-09-13 $41.14 $41.14 $40.68 $40.84 $34.13 52,467
2016-09-12 $40.92 $41.61 $40.91 $41.61 $34.77 69,500
2016-09-09 $41.73 $41.75 $41.24 $41.24 $34.46 75,144
2016-09-08 $42.18 $42.31 $42.06 $42.18 $35.25 44,938
2016-09-07 $42.25 $42.33 $42.08 $42.16 $35.23 40,129
2016-09-06 $42.00 $42.20 $41.96 $42.15 $35.23 35,551
2016-09-02 $41.79 $41.99 $41.72 $41.92 $35.03 45,937
2016-09-01 $41.30 $41.41 $41.11 $41.34 $34.54 40,111
2016-08-31 $41.11 $41.24 $40.92 $41.00 $34.26 39,229
2016-08-30 $41.26 $41.35 $41.06 $41.15 $34.39 71,213
2016-08-29 $40.99 $41.25 $40.98 $41.21 $34.44 139,799
2016-08-26 $41.38 $41.83 $40.86 $41.10 $34.35 49,489
2016-08-25 $41.30 $41.39 $41.20 $41.27 $34.49 46,352
2016-08-24 $41.61 $41.68 $41.41 $41.46 $34.65 37,439
2016-08-23 $41.65 $41.76 $41.55 $41.56 $34.73 65,399
2016-08-22 $41.17 $41.40 $41.11 $41.34 $34.55 43,418
2016-08-19 $41.22 $41.38 $41.11 $41.34 $34.55 75,458
2016-08-18 $41.50 $41.68 $41.41 $41.68 $34.83 44,455
2016-08-17 $41.16 $41.42 $41.03 $41.31 $34.52 45,176
2016-08-16 $41.37 $41.56 $41.37 $41.37 $34.57 64,433
2016-08-15 $41.45 $41.50 $41.34 $41.36 $34.56 690,635
2016-08-12 $41.43 $41.51 $41.26 $41.30 $34.51 89,238
2016-08-11 $41.21 $41.49 $41.21 $41.33 $34.54 107,950
2016-08-10 $41.09 $41.21 $40.98 $41.04 $34.30 56,510
2016-08-09 $40.70 $41.00 $40.70 $40.85 $34.14 84,882
2016-08-08 $40.41 $40.50 $40.37 $40.46 $33.81 87,778
2016-08-05 $40.24 $40.50 $40.23 $40.46 $33.81 66,065
2016-08-04 $40.24 $40.30 $40.18 $40.30 $33.68 60,717
2016-08-03 $40.08 $40.17 $40.01 $40.13 $33.54 209,837
2016-08-02 $40.45 $40.45 $40.19 $40.34 $33.71 367,300
2016-08-01 $40.57 $40.74 $40.36 $40.44 $33.80 110,718
2016-07-29 $40.67 $40.93 $40.58 $40.82 $34.11 44,384
2016-07-28 $40.56 $40.56 $40.34 $40.51 $33.85 63,638
2016-07-27 $40.48 $40.57 $40.11 $40.45 $33.80 66,314
2016-07-26 $40.13 $40.27 $40.03 $40.21 $33.60 74,220
2016-07-25 $40.13 $40.13 $39.91 $40.05 $33.47 79,738
2016-07-22 $40.10 $40.10 $39.93 $39.99 $33.42 84,907
2016-07-21 $40.05 $40.19 $39.88 $39.97 $33.40 184,983
2016-07-20 $39.98 $40.21 $39.89 $40.08 $33.50 413,700
2016-07-19 $39.72 $39.81 $39.60 $39.71 $33.19 102,408
2016-07-18 $39.99 $40.25 $39.97 $40.03 $33.45 2,627,689
2016-07-15 $40.04 $40.09 $39.95 $40.05 $33.47 311,213
2016-07-14 $40.26 $40.42 $40.16 $40.24 $33.63 55,794
2016-07-13 $40.04 $40.13 $39.77 $39.87 $33.32 64,375
2016-07-12 $39.85 $40.05 $39.80 $39.87 $33.32 109,633
2016-07-11 $39.19 $39.39 $39.19 $39.26 $32.81 84,536
2016-07-08 $38.60 $38.71 $38.52 $38.68 $32.33 123,278
2016-07-07 $38.37 $38.46 $37.90 $38.10 $31.84 113,999
2016-07-06 $37.85 $38.27 $37.51 $38.27 $31.98 160,977
2016-07-05 $38.66 $38.75 $38.23 $38.34 $32.04 95,179
2016-07-01 $39.64 $39.71 $39.50 $39.65 $33.14 106,964
2016-06-30 $38.87 $39.50 $38.77 $39.49 $33.00 229,088
2016-06-29 $38.57 $38.83 $38.51 $38.73 $32.37 174,724
2016-06-28 $37.75 $37.90 $37.49 $37.90 $31.67 270,266
2016-06-27 $36.98 $36.98 $36.31 $36.76 $30.72 356,934
2016-06-24 $37.93 $39.05 $37.75 $37.79 $31.58 653,164
2016-06-23 $42.15 $42.56 $41.70 $42.47 $35.49 249,626
2016-06-22 $41.39 $41.51 $41.12 $41.15 $34.39 73,285
2016-06-21 $42.02 $42.29 $41.68 $42.04 $34.34 89,271
2016-06-20 $41.92 $41.95 $41.65 $41.66 $34.03 57,930
2016-06-17 $40.20 $40.60 $40.07 $40.60 $33.17 62,976
2016-06-16 $39.20 $39.94 $38.87 $39.94 $32.63 59,624
2016-06-15 $39.87 $40.05 $39.72 $39.79 $32.50 55,867
2016-06-14 $39.75 $39.90 $39.30 $39.59 $32.34 343,723
2016-06-13 $40.32 $40.74 $40.21 $40.35 $32.96 80,819
2016-06-10 $41.35 $41.45 $40.84 $40.99 $33.48 723,746
2016-06-09 $42.38 $42.47 $42.21 $42.34 $34.59 61,684
2016-06-08 $43.01 $43.05 $42.85 $42.97 $35.10 30,669
2016-06-07 $42.92 $43.05 $42.85 $42.88 $35.03 53,729
2016-06-06 $42.43 $42.68 $42.40 $42.50 $34.72 95,943
2016-06-03 $42.35 $42.47 $42.14 $42.42 $34.65 42,298
2016-06-02 $41.93 $42.23 $41.90 $42.23 $34.50 66,551
2016-06-01 $41.96 $42.13 $41.82 $42.08 $34.38 109,210
2016-05-31 $42.54 $42.65 $42.03 $42.21 $34.48 36,291
2016-05-27 $42.42 $42.57 $42.35 $42.48 $34.70 32,486
2016-05-26 $42.58 $42.66 $42.43 $42.58 $34.78 50,098
2016-05-25 $42.42 $42.50 $42.29 $42.40 $34.64 48,990
2016-05-24 $41.70 $42.03 $41.65 $41.99 $34.30 43,091
2016-05-23 $41.23 $41.32 $41.14 $41.24 $33.69 642,247
2016-05-20 $41.36 $41.36 $41.20 $41.33 $33.76 432,771
2016-05-19 $41.03 $41.09 $40.83 $41.02 $33.51 64,658
2016-05-18 $41.20 $41.60 $41.06 $41.22 $33.68 71,551
2016-05-17 $41.37 $41.45 $41.05 $41.12 $33.59 89,928
2016-05-16 $40.96 $41.43 $40.96 $41.37 $33.80 47,961
2016-05-13 $41.10 $41.21 $40.81 $40.92 $33.43 260,809
2016-05-12 $41.85 $41.85 $41.12 $41.33 $33.76 36,431
2016-05-11 $41.52 $41.67 $41.38 $41.44 $33.85 46,091
2016-05-10 $41.48 $41.71 $41.47 $41.67 $34.04 66,266
2016-05-09 $41.46 $41.53 $41.16 $41.27 $33.71 55,958
2016-05-06 $40.93 $41.34 $40.80 $41.29 $33.73 38,838
2016-05-05 $41.29 $41.33 $41.08 $41.20 $33.66 38,840
2016-05-04 $41.54 $41.64 $41.28 $41.41 $33.83 53,726
2016-05-03 $42.22 $42.26 $41.81 $41.91 $34.24 39,035
2016-05-02 $42.60 $42.76 $42.40 $42.69 $34.87 40,952
2016-04-29 $42.55 $42.55 $42.17 $42.40 $34.64 40,472
2016-04-28 $42.42 $42.75 $42.37 $42.39 $34.63 29,841
2016-04-27 $42.40 $42.74 $42.40 $42.70 $34.88 55,453
2016-04-26 $42.43 $42.50 $42.34 $42.40 $34.64 94,557
2016-04-25 $42.20 $42.24 $41.96 $42.16 $34.44 48,282
2016-04-22 $42.18 $42.38 $42.08 $42.30 $34.55 82,581
2016-04-21 $42.53 $42.57 $42.28 $42.34 $34.59 34,145
2016-04-20 $42.65 $42.88 $42.59 $42.71 $34.89 339,106
2016-04-19 $42.55 $42.80 $42.54 $42.72 $34.90 46,231
2016-04-18 $41.62 $42.07 $41.61 $41.94 $34.26 50,506
2016-04-15 $41.57 $41.75 $41.40 $41.57 $33.96 85,483
2016-04-14 $41.76 $41.88 $41.53 $41.64 $34.02 173,229
2016-04-13 $41.54 $41.75 $41.46 $41.71 $34.07 102,392
2016-04-12 $40.93 $41.20 $40.75 $41.12 $33.59 39,455
2016-04-11 $40.98 $41.20 $40.75 $40.75 $33.29 39,524
2016-04-08 $40.61 $40.78 $40.48 $40.67 $33.22 49,027
2016-04-07 $40.26 $40.30 $39.85 $39.96 $32.64 63,665
2016-04-06 $40.17 $40.63 $40.11 $40.58 $33.15 478,516
2016-04-05 $40.13 $40.32 $39.98 $40.01 $32.68 64,041
2016-04-04 $40.93 $40.99 $40.74 $40.81 $33.34 46,212
2016-04-01 $40.34 $40.81 $40.34 $40.77 $33.30 62,657
2016-03-31 $41.25 $41.40 $41.05 $41.08 $33.56 75,594
2016-03-30 $41.47 $41.62 $41.31 $41.35 $33.78 106,927
2016-03-29 $40.25 $40.98 $40.18 $40.93 $33.44 175,446
2016-03-28 $40.34 $40.58 $40.17 $40.42 $33.02 54,720
2016-03-24 $40.10 $40.41 $40.00 $40.24 $32.87 57,453
2016-03-23 $40.89 $40.89 $40.55 $40.58 $33.15 61,585
2016-03-22 $40.77 $41.04 $40.55 $40.94 $33.44 735,792
2016-03-21 $41.26 $41.31 $41.10 $41.15 $33.62 66,062
2016-03-18 $41.33 $41.50 $41.18 $41.38 $33.80 46,400
2016-03-17 $41.07 $41.48 $41.00 $41.43 $33.84 77,182
2016-03-16 $40.30 $41.02 $40.22 $41.00 $33.49 47,898
2016-03-15 $40.52 $40.72 $40.38 $40.54 $33.12 41,556
2016-03-14 $41.03 $41.14 $40.87 $40.96 $33.46 60,117
2016-03-11 $40.76 $41.07 $40.65 $41.02 $33.51 72,891
2016-03-10 $40.37 $40.63 $39.65 $39.98 $32.66 101,539
2016-03-09 $39.97 $40.15 $39.82 $39.91 $32.60 168,638
2016-03-08 $40.21 $40.21 $39.85 $39.90 $32.59 51,262
2016-03-07 $39.80 $40.42 $39.80 $40.26 $32.89 135,547
2016-03-04 $40.23 $40.49 $40.22 $40.31 $32.93 70,698
2016-03-03 $39.70 $40.10 $39.59 $40.02 $32.69 202,237
2016-03-02 $39.38 $39.66 $39.20 $39.64 $32.38 93,587
2016-03-01 $39.14 $39.64 $39.06 $39.64 $32.38 85,389
2016-02-29 $38.68 $38.94 $38.51 $38.51 $31.46 68,432
2016-02-26 $38.95 $38.95 $38.59 $38.72 $31.63 328,371
2016-02-25 $38.58 $38.76 $38.36 $38.75 $31.65 46,858
2016-02-24 $37.75 $38.32 $37.62 $38.21 $31.21 103,936
2016-02-23 $38.96 $38.96 $38.43 $38.44 $31.40 71,721
2016-02-22 $38.99 $39.19 $38.96 $39.06 $31.91 87,830
2016-02-19 $38.54 $38.93 $38.50 $38.88 $31.76 82,941
2016-02-18 $39.26 $39.26 $38.76 $38.89 $31.77 97,576
2016-02-17 $38.78 $39.20 $38.64 $39.13 $31.97 131,594
2016-02-16 $38.35 $38.35 $37.82 $38.32 $31.30 165,581
2016-02-12 $37.39 $37.68 $37.06 $37.68 $30.78 299,308
2016-02-11 $37.00 $37.13 $36.70 $37.03 $30.25 460,504
2016-02-10 $37.61 $37.95 $37.45 $37.52 $30.65 80,536
2016-02-09 $36.90 $37.49 $36.84 $37.27 $30.45 306,450
2016-02-08 $37.74 $37.74 $37.25 $37.62 $30.73 368,185
2016-02-05 $39.08 $39.12 $38.47 $38.68 $31.60 268,933
2016-02-04 $38.89 $39.34 $38.82 $39.22 $32.04 381,776
2016-02-03 $38.97 $39.25 $38.41 $39.21 $32.03 200,934
2016-02-02 $39.22 $39.22 $38.50 $38.63 $31.56 176,816
2016-02-01 $39.39 $39.81 $39.26 $39.71 $32.44 399,391
2016-01-29 $39.21 $39.72 $39.05 $39.72 $32.45 497,051
2016-01-28 $39.27 $39.45 $38.76 $39.17 $32.00 118,256
2016-01-27 $39.18 $39.53 $38.83 $38.95 $31.82 109,693
2016-01-26 $38.70 $39.32 $38.70 $39.32 $32.12 493,527
2016-01-25 $38.79 $38.86 $38.50 $38.55 $31.49 122,424
2016-01-22 $39.23 $39.23 $38.72 $39.01 $31.87 79,686
2016-01-21 $37.50 $38.14 $37.28 $37.97 $31.02 266,846
2016-01-20 $37.66 $37.77 $36.93 $37.57 $30.69 196,582
2016-01-19 $38.57 $38.87 $38.12 $38.43 $31.39 357,164
2016-01-15 $38.26 $38.58 $38.01 $38.10 $31.12 263,681
2016-01-14 $39.35 $39.75 $38.98 $39.54 $32.30 112,336
2016-01-13 $40.02 $40.08 $39.10 $39.13 $31.97 77,999
2016-01-12 $39.94 $40.00 $39.50 $39.90 $32.59 133,752
2016-01-11 $39.84 $39.89 $39.25 $39.52 $32.28 115,526
2016-01-08 $40.19 $40.32 $39.46 $39.46 $32.23 173,833
2016-01-07 $39.71 $40.23 $39.71 $39.88 $32.58 161,339
2016-01-06 $40.48 $40.69 $40.40 $40.56 $33.13 145,443
2016-01-05 $41.14 $41.32 $40.86 $41.28 $33.72 305,533
2016-01-04 $41.33 $41.68 $40.90 $41.55 $33.94 327,264
2015-12-31 $42.52 $42.89 $42.10 $42.24 $34.51 881,210
2015-12-30 $42.94 $42.98 $42.74 $42.83 $34.99 226,308
2015-12-29 $42.96 $43.19 $42.76 $43.10 $35.21 293,880
2015-12-28 $42.60 $42.79 $42.52 $42.75 $34.92 404,769
2015-12-24 $42.92 $42.98 $42.66 $42.86 $35.01 131,386
2015-12-23 $42.48 $42.84 $42.40 $42.84 $35.00 1,014,008
2015-12-22 $41.84 $42.15 $41.69 $42.09 $34.38 242,344
2015-12-21 $41.57 $42.55 $41.50 $41.70 $34.06 347,653
2015-12-18 $42.05 $42.40 $41.77 $41.89 $33.99 255,071
2015-12-17 $42.84 $42.84 $42.26 $42.33 $34.35 527,495
2015-12-16 $42.58 $43.09 $42.29 $42.91 $34.82 213,393
2015-12-15 $42.18 $42.39 $42.00 $42.12 $34.18 184,663
2015-12-14 $41.83 $41.93 $41.32 $41.74 $33.87 91,358
2015-12-11 $42.01 $42.29 $41.82 $41.86 $33.97 131,564
2015-12-10 $42.67 $42.89 $42.55 $42.62 $34.58 552,661
2015-12-09 $42.75 $43.21 $42.51 $42.73 $34.67 430,663
2015-12-08 $42.80 $42.95 $42.60 $42.82 $34.74 136,182
2015-12-07 $43.64 $43.64 $43.25 $43.53 $35.32 88,748
2015-12-04 $43.33 $43.88 $43.22 $43.82 $35.56 290,913
2015-12-03 $43.86 $43.86 $43.14 $43.34 $35.17 194,989
2015-12-02 $43.77 $43.78 $43.31 $43.49 $35.29 286,388
2015-12-01 $43.95 $43.99 $43.67 $43.82 $35.56 245,429
2015-11-30 $43.58 $43.80 $43.51 $43.73 $35.48 224,130
2015-11-27 $43.60 $43.69 $43.41 $43.59 $35.37 39,692
2015-11-25 $43.39 $43.47 $43.14 $43.39 $35.21 162,482
2015-11-24 $42.84 $43.14 $42.75 $43.12 $34.99 49,466
2015-11-23 $43.40 $43.50 $43.10 $43.20 $35.05 139,482
2015-11-20 $43.89 $43.89 $43.44 $43.51 $35.30 61,362
2015-11-19 $43.86 $43.94 $43.72 $43.84 $35.57 85,578
2015-11-18 $43.20 $43.63 $43.10 $43.61 $35.39 103,626
2015-11-17 $43.20 $43.39 $42.98 $43.00 $34.89 99,335
2015-11-16 $42.49 $43.04 $42.41 $43.02 $34.91 273,976
2015-11-13 $42.55 $42.59 $42.35 $42.47 $34.46 53,451
2015-11-12 $42.97 $43.14 $42.80 $42.81 $34.74 64,757
2015-11-11 $43.63 $43.63 $43.29 $43.38 $35.20 44,143
2015-11-10 $43.06 $43.23 $42.89 $43.07 $34.95 57,305
2015-11-09 $43.51 $43.62 $43.17 $43.30 $35.13 84,066
2015-11-06 $43.60 $43.95 $43.50 $43.77 $35.52 63,283
2015-11-05 $44.24 $44.29 $43.90 $43.95 $35.66 88,138
2015-11-04 $44.47 $44.48 $44.00 $44.15 $35.82 154,756
2015-11-03 $44.18 $44.59 $44.02 $44.36 $35.99 62,973
2015-11-02 $44.31 $44.64 $44.31 $44.47 $36.08 106,294
2015-10-30 $44.20 $44.43 $43.88 $43.88 $35.61 512,766
2015-10-29 $44.00 $44.21 $43.87 $44.21 $35.87 194,563
2015-10-28 $44.25 $44.60 $43.97 $44.26 $35.91 558,875
2015-10-27 $44.04 $44.26 $43.92 $43.98 $35.69 149,199
2015-10-26 $44.59 $44.59 $44.41 $44.42 $36.04 69,324
2015-10-23 $44.71 $44.72 $44.49 $44.72 $36.29 108,210
2015-10-22 $44.08 $44.42 $43.95 $44.23 $35.89 174,297
2015-10-21 $44.25 $44.25 $43.78 $43.83 $35.56 115,206
2015-10-20 $43.96 $44.19 $43.93 $44.08 $35.77 165,626
2015-10-19 $44.22 $44.22 $43.91 $44.06 $35.75 687,515
2015-10-16 $44.31 $44.32 $44.01 $44.27 $35.92 33,533
2015-10-15 $44.03 $44.38 $43.84 $44.32 $35.96 24,507
2015-10-14 $43.61 $43.85 $43.59 $43.68 $35.44 38,429
2015-10-13 $43.53 $43.79 $43.52 $43.53 $35.32 36,044
2015-10-12 $44.15 $44.18 $44.00 $44.01 $35.71 33,989
2015-10-09 $44.30 $44.30 $44.07 $44.17 $35.84 19,509
2015-10-08 $43.57 $44.24 $43.48 $44.16 $35.83 51,927
2015-10-07 $43.77 $43.95 $43.41 $43.70 $35.46 64,398
2015-10-06 $43.38 $43.57 $43.26 $43.50 $35.30 76,868
2015-10-05 $42.97 $43.20 $42.84 $43.12 $34.99 73,362
2015-10-02 $41.69 $42.50 $41.52 $42.48 $34.47 69,137
2015-10-01 $41.90 $41.90 $41.32 $41.70 $33.84 45,305
2015-09-30 $41.65 $41.65 $41.27 $41.64 $33.79 92,474
2015-09-29 $40.77 $41.02 $40.59 $40.98 $33.25 372,844
2015-09-28 $41.25 $41.25 $40.78 $40.81 $33.11 53,395
2015-09-25 $41.91 $41.91 $41.39 $41.59 $33.75 46,773
2015-09-24 $41.27 $41.39 $40.90 $41.38 $33.58 68,033
2015-09-23 $41.82 $41.82 $41.26 $41.39 $33.58 95,964
2015-09-22 $41.81 $41.94 $41.27 $41.57 $33.73 98,139
2015-09-21 $43.11 $43.12 $42.62 $42.90 $34.81 56,351
2015-09-18 $43.25 $43.45 $42.84 $42.87 $34.79 171,710
2015-09-17 $43.60 $44.35 $43.60 $44.21 $35.87 105,205
2015-09-16 $43.65 $43.84 $43.46 $43.82 $35.56 96,017
2015-09-15 $42.94 $43.25 $42.74 $43.20 $35.05 109,678
2015-09-14 $42.97 $43.04 $42.71 $42.93 $34.83 75,586
2015-09-11 $43.04 $43.58 $42.98 $43.58 $35.36 55,636
2015-09-10 $43.14 $43.54 $43.02 $43.47 $35.27 58,834
2015-09-09 $43.65 $43.76 $42.95 $42.99 $34.88 82,693
2015-09-08 $43.19 $43.26 $42.83 $43.15 $35.01 74,966
2015-09-04 $42.17 $42.25 $41.87 $42.06 $34.13 95,080
2015-09-03 $43.04 $43.25 $42.73 $42.99 $34.88 135,761
2015-09-02 $42.90 $42.90 $42.35 $42.82 $34.75 48,623
2015-09-01 $42.55 $43.11 $42.08 $42.12 $34.18 83,416
2015-08-31 $43.44 $43.68 $43.21 $43.34 $35.17 48,018
2015-08-28 $43.40 $43.58 $43.21 $43.40 $35.22 84,000
2015-08-27 $43.46 $43.75 $43.26 $43.52 $35.31 101,425

iShares Core MSCI Europe ETF (IEUR) News Headlines

This ETF tracking European stocks like LVMH gives U.S. traders access to a global comeback story

Europe's equivalent to the S & P 500 Index, the STOXX 600 Index, broke out to a new 52-week high last week, helped by an earnings-driven breakout fro…

cnbc.com Jan. 29, 2024
Recent iShares Core MSCI Europe ETF (IEUR) News
Similar Companies to iShares Core MSCI Europe ETF (IEUR) 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.