iShares Europe ETF (IEV) Exchange: NYSE ARCA

Data as of April 24, 2024

$54.10 ($0.42) 0.78%

iShares Europe ETF - Daily Information
Click for more stock information on iShares Europe ETF.
Daily Information Data
Date April 24, 2024
Open $53.85
Previous Close $54.10
High $54.10
Low $53.54
Adjusted Open $53.85
Previous Adjusted Close $54.10
Adjusted High $54.10
Adjusted Low $53.54

About iShares Europe ETF (IEV)

The Fund seeks to track the investment results of the S&P Europe 350TM (the “Underlying Index”), which measures the performance of the securities of leading companies in the following countries: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, Luxembourg, the Netherlands, Norway, Portugal, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The market capitalization of constituent companies is adjusted to reflect the available float and, if necessary, any foreign investment restrictions. The stocks in the Underlying Index are chosen by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”) for market size, liquidity, industry group representation and geographic diversity. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer staples, financials and healthcare industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Europe ETF (IEV)

Date Open High Low Close Adj.Close Volume
2024-03-01 $53.85 $54.10 $53.54 $54.10 $54.10 433,313
2024-02-29 $53.89 $53.94 $53.43 $53.68 $53.68 300,677
2024-02-28 $53.68 $53.76 $53.61 $53.66 $53.66 168,914
2024-02-27 $53.79 $53.99 $53.79 $53.94 $53.94 351,529
2024-02-26 $53.91 $53.92 $53.72 $53.83 $53.83 189,130
2024-02-23 $53.91 $53.96 $53.81 $53.89 $53.89 378,463
2024-02-22 $53.64 $53.85 $53.55 $53.83 $53.83 255,734
2024-02-21 $53.05 $53.32 $53.04 $53.32 $53.32 267,108
2024-02-20 $53.28 $53.33 $53.08 $53.24 $53.24 275,136
2024-02-16 $52.89 $53.14 $52.75 $52.95 $52.95 308,841
2024-02-15 $52.52 $52.84 $52.52 $52.84 $52.84 164,172
2024-02-14 $51.96 $52.26 $51.94 $52.26 $52.26 305,545
2024-02-13 $51.77 $51.84 $51.40 $51.56 $51.56 428,543
2024-02-12 $52.40 $52.65 $52.40 $52.49 $52.49 191,335
2024-02-09 $52.32 $52.55 $52.19 $52.51 $52.51 151,426
2024-02-08 $52.38 $52.41 $52.25 $52.36 $52.36 280,421
2024-02-07 $52.39 $52.46 $52.24 $52.37 $52.37 207,821
2024-02-06 $52.15 $52.53 $52.13 $52.51 $52.51 719,278
2024-02-05 $52.05 $52.23 $51.83 $52.12 $52.12 516,473
2024-02-02 $52.49 $52.51 $52.18 $52.38 $52.38 454,124
2024-02-01 $52.51 $52.90 $52.36 $52.89 $52.89 506,625
2024-01-31 $52.96 $53.06 $52.30 $52.37 $52.37 389,629
2024-01-30 $52.76 $52.82 $52.57 $52.78 $52.78 130,553
2024-01-29 $52.37 $52.79 $52.33 $52.73 $52.73 403,017
2024-01-26 $52.57 $52.67 $52.52 $52.58 $52.58 257,192
2024-01-25 $51.94 $52.09 $51.74 $52.06 $52.06 546,513
2024-01-24 $52.12 $52.19 $51.81 $51.81 $51.81 294,638
2024-01-23 $51.21 $51.33 $51.07 $51.31 $51.31 296,655
2024-01-22 $51.45 $51.60 $51.38 $51.45 $51.45 187,575
2024-01-19 $51.11 $51.42 $50.94 $51.42 $51.42 243,404
2024-01-18 $51.08 $51.34 $50.97 $51.33 $51.33 216,304
2024-01-17 $50.71 $50.88 $50.45 $50.86 $50.86 269,238
2024-01-16 $51.41 $51.53 $51.16 $51.25 $51.25 531,272
2024-01-12 $52.35 $52.45 $52.11 $52.20 $52.20 321,224
2024-01-11 $52.25 $52.33 $51.63 $52.09 $52.09 295,985
2024-01-10 $52.10 $52.33 $52.04 $52.25 $52.25 391,992
2024-01-09 $52.09 $52.21 $51.99 $52.06 $52.06 405,327
2024-01-08 $52.18 $52.61 $52.18 $52.61 $52.61 284,854
2024-01-05 $51.94 $52.45 $51.89 $52.05 $52.05 286,268
2024-01-04 $51.92 $52.36 $51.92 $52.11 $52.11 220,454
2024-01-03 $51.62 $51.95 $51.55 $51.84 $51.84 363,751
2024-01-02 $52.27 $52.45 $52.17 $52.26 $52.26 433,806
2023-12-29 $52.83 $53.03 $52.71 $52.86 $52.86 200,568
2023-12-28 $52.99 $53.09 $52.76 $52.79 $52.79 424,916
2023-12-27 $52.83 $53.15 $52.83 $53.10 $53.10 241,956
2023-12-26 $52.64 $52.93 $52.64 $52.84 $52.84 164,631
2023-12-22 $52.56 $52.70 $52.37 $52.55 $52.55 239,695
2023-12-21 $52.31 $52.50 $52.11 $52.48 $52.48 248,569
2023-12-20 $52.19 $52.39 $51.70 $51.73 $51.73 274,654
2023-12-19 $52.45 $52.73 $52.45 $52.72 $52.36 230,134
2023-12-18 $52.28 $52.29 $52.06 $52.21 $51.85 331,984
2023-12-15 $52.26 $52.39 $52.03 $52.04 $51.68 367,456
2023-12-14 $52.50 $52.81 $52.35 $52.60 $52.24 819,205
2023-12-13 $51.53 $52.16 $51.23 $52.14 $51.78 227,851
2023-12-12 $51.31 $51.45 $51.16 $51.44 $51.09 216,527
2023-12-11 $51.14 $51.36 $51.12 $51.32 $50.97 230,489
2023-12-08 $50.97 $51.32 $50.96 $51.24 $50.89 234,941
2023-12-07 $50.84 $51.05 $50.67 $50.97 $50.62 373,416
2023-12-06 $51.14 $51.21 $50.75 $50.75 $50.40 412,692
2023-12-05 $50.78 $50.99 $50.69 $50.80 $50.45 282,167
2023-12-04 $50.68 $50.93 $50.65 $50.88 $50.53 137,729
2023-12-01 $50.63 $51.18 $50.63 $51.12 $50.77 283,695
2023-11-30 $50.68 $50.77 $50.47 $50.64 $50.29 313,141
2023-11-29 $50.72 $50.91 $50.56 $50.69 $50.34 159,824
2023-11-28 $50.36 $50.64 $50.32 $50.49 $50.14 319,160
2023-11-27 $50.59 $50.62 $50.41 $50.50 $50.15 218,303
2023-11-24 $50.43 $50.70 $50.43 $50.67 $50.32 139,844
2023-11-22 $50.10 $50.18 $49.90 $50.16 $49.81 361,711
2023-11-21 $50.22 $50.27 $50.04 $50.11 $50.11 144,568
2023-11-20 $50.05 $50.33 $50.03 $50.24 $50.24 172,068
2023-11-17 $49.82 $50.06 $49.73 $50.05 $50.05 446,418
2023-11-16 $49.37 $49.57 $49.23 $49.37 $49.37 792,086
2023-11-15 $49.55 $49.66 $49.42 $49.44 $49.44 185,835
2023-11-14 $49.05 $49.50 $49.05 $49.43 $49.43 550,412
2023-11-13 $47.83 $48.22 $47.73 $48.14 $48.14 263,947
2023-11-10 $47.71 $48.02 $47.35 $47.99 $47.99 213,483
2023-11-09 $48.18 $48.31 $47.76 $47.77 $47.77 242,375
2023-11-08 $47.77 $47.96 $47.65 $47.81 $47.81 378,169
2023-11-07 $47.53 $47.70 $47.46 $47.58 $47.58 271,018
2023-11-06 $47.95 $47.99 $47.72 $47.80 $47.80 165,444
2023-11-03 $47.95 $48.09 $47.76 $47.90 $47.90 241,584
2023-11-02 $47.48 $47.62 $47.32 $47.57 $47.57 605,013
2023-11-01 $46.31 $46.62 $46.15 $46.61 $46.61 336,328
2023-10-31 $46.23 $46.38 $46.02 $46.27 $46.27 297,103
2023-10-30 $46.12 $46.23 $45.96 $46.21 $46.21 358,981
2023-10-27 $46.05 $46.06 $45.43 $45.53 $45.53 518,222
2023-10-26 $46.10 $46.21 $45.75 $45.90 $45.90 444,517
2023-10-25 $46.29 $46.55 $46.04 $46.14 $46.14 488,420
2023-10-24 $46.30 $46.52 $46.23 $46.48 $46.48 700,292
2023-10-23 $46.07 $46.59 $45.89 $46.30 $46.30 418,899
2023-10-20 $46.45 $46.55 $46.18 $46.20 $46.20 618,170
2023-10-19 $46.89 $47.13 $46.56 $46.68 $46.68 1,079,725
2023-10-18 $47.46 $47.49 $47.00 $47.06 $47.06 195,593
2023-10-17 $47.46 $48.14 $47.46 $47.91 $47.91 286,512
2023-10-16 $47.69 $47.99 $47.63 $47.98 $47.98 244,576
2023-10-13 $47.91 $48.00 $47.44 $47.55 $47.55 355,710
2023-10-12 $48.42 $48.43 $47.78 $47.99 $47.99 691,537
2023-10-11 $48.56 $48.61 $48.21 $48.51 $48.51 416,870
2023-10-10 $48.06 $48.33 $47.99 $48.16 $48.16 452,483
2023-10-09 $47.11 $47.47 $47.02 $47.45 $47.45 455,380
2023-10-06 $46.86 $47.69 $46.58 $47.57 $47.57 503,744
2023-10-05 $46.80 $47.00 $46.66 $46.98 $46.98 499,280
2023-10-04 $46.81 $46.83 $46.29 $46.69 $46.69 507,367
2023-10-03 $46.61 $46.76 $46.31 $46.43 $46.43 759,458
2023-10-02 $47.43 $47.43 $46.78 $46.94 $46.94 428,483
2023-09-29 $48.33 $48.33 $47.61 $47.73 $47.73 1,079,870
2023-09-28 $47.37 $47.86 $47.30 $47.71 $47.71 828,151
2023-09-27 $47.51 $47.51 $46.90 $47.24 $47.24 276,449
2023-09-26 $47.69 $47.83 $47.41 $47.45 $47.45 172,009
2023-09-25 $47.88 $48.05 $47.72 $48.02 $48.02 289,264
2023-09-22 $48.58 $48.76 $48.28 $48.34 $48.34 446,635
2023-09-21 $48.84 $48.92 $48.44 $48.45 $48.45 137,769
2023-09-20 $49.53 $49.77 $49.16 $49.16 $49.16 166,484
2023-09-19 $49.05 $49.16 $48.94 $49.09 $49.09 387,364
2023-09-18 $49.05 $49.17 $48.90 $49.04 $49.04 201,594
2023-09-15 $49.60 $49.79 $49.36 $49.41 $49.41 543,924
2023-09-14 $49.09 $49.47 $49.09 $49.44 $49.44 228,466
2023-09-13 $48.93 $49.06 $48.75 $48.84 $48.84 137,048
2023-09-12 $48.98 $49.24 $48.97 $49.08 $49.08 299,071
2023-09-11 $49.21 $49.39 $49.10 $49.33 $49.33 76,168
2023-09-08 $48.84 $49.01 $48.78 $48.87 $48.87 324,894
2023-09-07 $48.77 $48.89 $48.66 $48.78 $48.78 119,339
2023-09-06 $49.00 $49.13 $48.76 $48.91 $48.91 596,737
2023-09-05 $49.50 $49.50 $49.09 $49.09 $49.09 86,671
2023-09-01 $50.23 $50.23 $49.59 $49.68 $49.68 216,667
2023-08-31 $50.19 $50.24 $49.75 $49.83 $49.83 121,173
2023-08-30 $50.42 $50.60 $50.27 $50.33 $50.33 194,239
2023-08-29 $49.67 $50.39 $49.66 $50.36 $50.36 272,695
2023-08-28 $49.52 $49.74 $49.51 $49.69 $49.69 555,408
2023-08-25 $49.16 $49.36 $48.73 $49.15 $49.15 248,286
2023-08-24 $49.27 $49.47 $48.82 $48.83 $48.83 165,089
2023-08-23 $49.18 $49.59 $49.18 $49.54 $49.54 145,639
2023-08-22 $49.38 $49.40 $49.08 $49.11 $49.11 593,810
2023-08-21 $49.20 $49.30 $48.97 $49.27 $49.27 399,578
2023-08-18 $48.57 $49.06 $48.57 $48.95 $48.95 216,467
2023-08-17 $49.52 $49.59 $48.97 $49.00 $49.00 216,807
2023-08-16 $49.65 $49.89 $49.40 $49.40 $49.40 1,118,388
2023-08-15 $50.10 $50.10 $49.67 $49.71 $49.71 404,250
2023-08-14 $50.02 $50.41 $49.90 $50.36 $50.36 133,895
2023-08-11 $50.41 $50.60 $50.31 $50.48 $50.48 736,719
2023-08-10 $51.13 $51.47 $50.80 $50.88 $50.88 557,581
2023-08-09 $50.63 $50.80 $50.56 $50.66 $50.66 140,041
2023-08-08 $50.17 $50.54 $50.05 $50.50 $50.50 121,667
2023-08-07 $50.54 $50.73 $50.34 $50.70 $50.70 126,836
2023-08-04 $50.34 $50.77 $50.19 $50.29 $50.29 219,113
2023-08-03 $49.91 $50.33 $49.88 $50.20 $50.20 165,057
2023-08-02 $50.63 $50.71 $50.27 $50.34 $50.34 269,022
2023-08-01 $51.36 $51.50 $51.11 $51.30 $51.30 92,279
2023-07-31 $51.99 $52.13 $51.79 $51.80 $51.80 169,916
2023-07-28 $51.79 $52.01 $51.73 $51.88 $51.88 105,570
2023-07-27 $52.03 $52.04 $51.38 $51.46 $51.46 224,935
2023-07-26 $51.20 $51.81 $51.18 $51.68 $51.68 205,086
2023-07-25 $51.45 $51.74 $51.43 $51.61 $51.61 132,341
2023-07-24 $51.49 $51.65 $51.47 $51.52 $51.52 117,534
2023-07-21 $51.73 $51.84 $51.58 $51.79 $51.79 175,352
2023-07-20 $51.77 $51.90 $51.53 $51.59 $51.59 193,571
2023-07-19 $51.84 $51.92 $51.62 $51.75 $51.75 337,101
2023-07-18 $51.51 $51.83 $51.48 $51.78 $51.78 186,196
2023-07-17 $51.37 $51.60 $51.30 $51.53 $51.53 194,952
2023-07-14 $51.93 $51.93 $51.58 $51.59 $51.59 137,857
2023-07-13 $51.57 $51.84 $51.57 $51.76 $51.76 137,095
2023-07-12 $50.66 $51.02 $50.60 $50.98 $50.98 177,868
2023-07-11 $49.63 $49.86 $49.52 $49.86 $49.86 166,753
2023-07-10 $49.11 $49.40 $49.11 $49.40 $49.40 450,764
2023-07-07 $48.84 $49.31 $48.79 $49.06 $49.06 1,569,742
2023-07-06 $49.00 $49.00 $48.52 $48.77 $48.77 789,489
2023-07-05 $49.98 $49.98 $49.66 $49.69 $49.69 776,276
2023-07-03 $50.43 $50.43 $50.28 $50.37 $50.37 376,303
2023-06-30 $50.42 $50.59 $50.37 $50.54 $50.54 383,487
2023-06-29 $49.60 $49.79 $49.60 $49.75 $49.75 142,620
2023-06-28 $49.83 $49.91 $49.70 $49.83 $49.83 211,071
2023-06-27 $49.57 $49.97 $49.45 $49.92 $49.92 259,539
2023-06-26 $49.40 $49.54 $49.37 $49.38 $49.38 311,106
2023-06-23 $49.27 $49.48 $49.22 $49.32 $49.32 210,144
2023-06-22 $49.77 $49.93 $49.76 $49.93 $49.93 199,622
2023-06-21 $49.87 $50.27 $49.84 $50.13 $50.13 260,461
2023-06-20 $50.26 $50.32 $50.03 $50.17 $50.17 424,977
2023-06-16 $51.19 $51.19 $50.82 $50.82 $50.82 514,644
2023-06-15 $50.33 $50.90 $50.25 $50.86 $50.86 174,090
2023-06-14 $50.36 $50.45 $49.94 $50.20 $50.20 683,260
2023-06-13 $49.91 $50.04 $49.84 $49.98 $49.98 414,515
2023-06-12 $49.61 $49.64 $49.40 $49.59 $49.59 226,671
2023-06-09 $49.47 $49.51 $49.33 $49.45 $49.45 166,569
2023-06-08 $49.45 $49.71 $49.41 $49.67 $49.67 264,252
2023-06-07 $49.44 $49.56 $49.08 $49.11 $49.11 409,320
2023-06-06 $50.20 $50.52 $50.19 $50.49 $49.38 100,644
2023-06-05 $50.42 $50.47 $50.21 $50.23 $49.13 201,747
2023-06-02 $50.53 $50.68 $50.49 $50.63 $49.52 460,763
2023-06-01 $49.60 $50.13 $49.56 $50.04 $48.94 271,012
2023-05-31 $49.54 $49.62 $49.09 $49.44 $48.35 429,580
2023-05-30 $50.45 $50.45 $49.88 $50.00 $48.90 235,850
2023-05-26 $50.30 $50.62 $50.29 $50.54 $49.43 352,337
2023-05-25 $50.10 $50.10 $49.79 $50.01 $48.91 575,462
2023-05-24 $50.39 $50.39 $50.07 $50.10 $49.00 299,399
2023-05-23 $51.28 $51.35 $50.88 $50.89 $49.77 228,070
2023-05-22 $51.59 $51.75 $51.58 $51.67 $50.53 117,757
2023-05-19 $51.69 $51.88 $51.51 $51.74 $50.60 177,666
2023-05-18 $51.32 $51.38 $51.07 $51.38 $50.25 219,112
2023-05-17 $51.23 $51.48 $51.02 $51.42 $50.29 231,434
2023-05-16 $51.43 $51.51 $51.21 $51.23 $50.10 280,461
2023-05-15 $51.52 $51.75 $51.47 $51.71 $50.57 205,700
2023-05-12 $51.55 $51.59 $51.21 $51.41 $50.28 438,710
2023-05-11 $51.34 $51.54 $51.11 $51.54 $50.41 303,774
2023-05-10 $51.87 $51.93 $51.39 $51.74 $50.60 155,833
2023-05-09 $51.56 $51.88 $51.54 $51.81 $51.81 78,731
2023-05-08 $52.31 $52.34 $52.14 $52.22 $52.22 308,212
2023-05-05 $51.68 $52.25 $51.61 $52.19 $52.19 123,244
2023-05-04 $51.46 $51.62 $51.25 $51.47 $51.47 196,488
2023-05-03 $51.72 $52.08 $51.67 $51.68 $51.68 344,213
2023-05-02 $51.59 $51.59 $51.20 $51.51 $51.51 192,191
2023-05-01 $52.24 $52.37 $52.08 $52.08 $52.08 240,845
2023-04-28 $51.77 $52.21 $51.73 $52.15 $52.15 323,984
2023-04-27 $51.76 $52.08 $51.62 $52.08 $52.08 171,795
2023-04-26 $51.95 $51.95 $51.45 $51.52 $51.52 178,301
2023-04-25 $52.07 $52.07 $51.53 $51.55 $51.55 102,003
2023-04-24 $52.20 $52.34 $52.20 $52.32 $52.32 238,302
2023-04-21 $51.87 $52.13 $51.65 $52.12 $52.12 164,877
2023-04-20 $51.65 $51.88 $51.63 $51.76 $51.76 206,259
2023-04-19 $51.65 $51.84 $51.65 $51.82 $51.82 302,129
2023-04-18 $51.81 $51.92 $51.74 $51.88 $51.88 276,542
2023-04-17 $51.59 $51.61 $51.32 $51.60 $51.60 374,845
2023-04-14 $51.97 $52.05 $51.58 $51.78 $51.78 268,441
2023-04-13 $51.70 $51.97 $51.59 $51.97 $51.97 938,599
2023-04-12 $51.28 $51.46 $51.05 $51.22 $51.22 491,808
2023-04-11 $50.76 $50.89 $50.72 $50.78 $50.78 132,289
2023-04-10 $50.40 $50.65 $50.27 $50.65 $50.65 715,700
2023-04-06 $50.39 $50.79 $50.33 $50.66 $50.66 296,304
2023-04-05 $50.35 $50.42 $50.07 $50.29 $50.29 317,359
2023-04-04 $50.51 $50.63 $50.32 $50.46 $50.46 515,629
2023-04-03 $50.13 $50.42 $50.06 $50.42 $50.42 322,636
2023-03-31 $50.01 $50.21 $49.96 $50.02 $50.02 290,119
2023-03-30 $49.84 $49.96 $49.76 $49.91 $49.91 308,248
2023-03-29 $49.06 $49.22 $48.95 $49.17 $49.17 126,930
2023-03-28 $48.36 $48.55 $48.30 $48.43 $48.43 183,862
2023-03-27 $48.34 $48.50 $48.18 $48.46 $48.46 354,064
2023-03-24 $47.65 $47.91 $47.36 $47.85 $47.85 457,496
2023-03-23 $48.69 $48.94 $47.93 $48.18 $48.18 463,186
2023-03-22 $48.45 $49.08 $48.20 $48.20 $48.20 328,832
2023-03-21 $48.41 $48.50 $48.15 $48.41 $48.41 279,060
2023-03-20 $47.23 $47.65 $47.15 $47.52 $47.52 315,816
2023-03-17 $46.71 $46.81 $46.36 $46.62 $46.62 532,518
2023-03-16 $46.23 $47.35 $46.18 $47.35 $47.35 523,087
2023-03-15 $46.14 $46.70 $45.92 $46.60 $46.60 909,484
2023-03-14 $48.29 $48.40 $48.02 $48.39 $48.39 603,414
2023-03-13 $47.25 $47.90 $47.20 $47.53 $47.53 1,389,070
2023-03-10 $48.41 $48.51 $47.82 $47.86 $47.86 517,642
2023-03-09 $48.64 $48.85 $48.19 $48.24 $48.24 373,006
2023-03-08 $48.51 $48.81 $48.43 $48.65 $48.65 3,118,731
2023-03-07 $49.35 $49.42 $48.43 $48.47 $48.47 3,521,063
2023-03-06 $49.52 $49.74 $49.50 $49.57 $49.57 175,105
2023-03-03 $49.23 $49.67 $49.10 $49.64 $49.64 192,826
2023-03-02 $48.58 $49.08 $48.57 $49.03 $49.03 423,325
2023-03-01 $49.14 $49.21 $48.76 $48.95 $48.95 559,482
2023-02-28 $49.03 $49.11 $48.61 $48.61 $48.61 334,457
2023-02-27 $49.10 $49.25 $48.96 $49.07 $49.07 226,881
2023-02-24 $48.48 $48.57 $48.24 $48.43 $48.43 170,098
2023-02-23 $49.32 $49.41 $48.90 $49.30 $49.30 78,662
2023-02-22 $49.23 $49.35 $48.97 $49.04 $49.04 242,324
2023-02-21 $49.56 $49.75 $49.32 $49.34 $49.34 158,876
2023-02-17 $49.45 $49.96 $49.40 $49.90 $49.90 317,978
2023-02-16 $49.49 $49.97 $49.47 $49.59 $49.59 1,040,344
2023-02-15 $49.60 $49.96 $49.53 $49.93 $49.93 80,451
2023-02-14 $49.63 $50.18 $49.55 $49.98 $49.98 147,785
2023-02-13 $49.33 $49.80 $49.30 $49.75 $49.75 259,914
2023-02-10 $49.14 $49.17 $48.88 $49.15 $49.15 159,324
2023-02-09 $50.09 $50.10 $49.39 $49.45 $49.45 145,243
2023-02-08 $49.62 $49.64 $49.27 $49.37 $49.37 114,666
2023-02-07 $49.01 $49.63 $48.89 $49.57 $49.57 203,565
2023-02-06 $49.33 $49.38 $49.03 $49.19 $49.19 168,987
2023-02-03 $49.75 $50.20 $49.66 $49.79 $49.79 234,454
2023-02-02 $50.35 $50.35 $49.85 $50.21 $50.21 680,732
2023-02-01 $49.67 $50.35 $49.29 $50.12 $50.12 253,010
2023-01-31 $49.17 $49.65 $49.13 $49.60 $49.60 103,749
2023-01-30 $49.48 $49.65 $49.29 $49.34 $49.34 224,767
2023-01-27 $49.37 $49.70 $49.32 $49.55 $49.55 182,271
2023-01-26 $49.76 $49.80 $49.39 $49.77 $49.77 193,561
2023-01-25 $49.18 $49.77 $49.14 $49.70 $49.70 148,242
2023-01-24 $49.25 $49.58 $49.15 $49.56 $49.56 109,784
2023-01-23 $49.28 $49.69 $49.28 $49.64 $49.64 220,109
2023-01-20 $48.98 $49.45 $48.92 $49.44 $49.44 282,863
2023-01-19 $48.96 $49.14 $48.76 $49.03 $49.03 394,428
2023-01-18 $50.03 $50.08 $49.21 $49.24 $49.24 276,307
2023-01-17 $49.42 $49.68 $49.27 $49.43 $49.43 456,704
2023-01-13 $48.75 $49.30 $48.75 $49.29 $49.29 583,661
2023-01-12 $48.81 $49.14 $48.33 $48.99 $48.99 785,447
2023-01-11 $48.44 $48.55 $48.23 $48.55 $48.55 598,035
2023-01-10 $47.92 $48.21 $47.91 $48.19 $48.19 2,630,480
2023-01-09 $48.15 $48.46 $47.99 $48.02 $48.02 2,244,040
2023-01-06 $46.65 $47.68 $46.39 $47.67 $47.67 319,979
2023-01-05 $46.42 $46.60 $46.34 $46.47 $46.47 437,260
2023-01-04 $46.75 $46.95 $46.45 $46.84 $46.84 434,186
2023-01-03 $46.02 $46.26 $45.66 $45.96 $45.96 629,653
2022-12-30 $45.56 $45.70 $45.25 $45.29 $45.29 191,716
2022-12-29 $45.65 $45.97 $45.63 $45.81 $45.81 272,055
2022-12-28 $45.70 $45.85 $45.12 $45.12 $45.12 221,325
2022-12-27 $45.56 $45.71 $45.47 $45.59 $45.59 165,005
2022-12-23 $45.17 $45.53 $45.12 $45.50 $45.50 238,830
2022-12-22 $45.53 $45.56 $44.92 $45.29 $45.29 411,989
2022-12-21 $45.44 $45.88 $45.44 $45.70 $45.70 258,322
2022-12-20 $45.00 $45.31 $44.99 $45.14 $45.14 214,003
2022-12-19 $45.30 $45.35 $44.93 $45.07 $45.07 181,185
2022-12-16 $45.11 $45.35 $44.90 $45.15 $45.15 442,423
2022-12-15 $46.29 $46.31 $45.48 $45.61 $45.61 257,200
2022-12-14 $46.91 $47.28 $46.64 $46.86 $46.86 319,441
2022-12-13 $47.44 $47.57 $46.65 $46.89 $46.89 295,028
2022-12-12 $46.20 $46.39 $46.13 $46.35 $46.15 216,862
2022-12-09 $46.28 $46.57 $46.21 $46.26 $46.06 279,877
2022-12-08 $45.98 $46.32 $45.87 $46.20 $46.00 241,099
2022-12-07 $46.18 $46.40 $45.95 $46.10 $45.90 335,911
2022-12-06 $46.46 $46.53 $45.98 $46.13 $45.93 359,583
2022-12-05 $46.85 $46.97 $46.32 $46.47 $46.47 319,266
2022-12-02 $46.52 $47.02 $46.52 $46.89 $46.89 243,277
2022-12-01 $46.88 $47.11 $46.63 $46.90 $46.90 506,034
2022-11-30 $45.93 $46.52 $45.49 $46.39 $46.39 928,553
2022-11-29 $45.45 $45.80 $45.40 $45.46 $45.46 396,307
2022-11-28 $45.78 $45.99 $45.35 $45.40 $45.40 281,567
2022-11-25 $45.82 $46.14 $45.81 $46.05 $46.05 456,189
2022-11-23 $45.32 $45.83 $45.32 $45.76 $45.76 666,709
2022-11-22 $44.80 $45.28 $44.74 $45.28 $45.28 664,565
2022-11-21 $44.54 $44.66 $44.39 $44.61 $44.61 272,273
2022-11-18 $44.99 $45.01 $44.75 $44.87 $44.87 136,705
2022-11-17 $44.20 $44.77 $44.20 $44.77 $44.77 269,497
2022-11-16 $44.94 $45.01 $44.62 $44.79 $44.79 250,165
2022-11-15 $45.39 $45.39 $44.29 $44.81 $44.81 533,902
2022-11-14 $44.88 $45.13 $44.53 $44.53 $44.53 872,240
2022-11-11 $44.57 $45.20 $44.41 $45.09 $45.09 285,267
2022-11-10 $43.65 $44.28 $43.43 $44.23 $44.23 274,334
2022-11-09 $42.22 $42.52 $41.93 $41.93 $41.93 261,761
2022-11-08 $42.22 $42.72 $42.16 $42.51 $42.51 430,422
2022-11-07 $42.06 $42.25 $41.87 $42.04 $42.04 136,363
2022-11-04 $41.40 $41.92 $41.17 $41.87 $41.87 344,100
2022-11-03 $39.79 $40.21 $39.79 $40.03 $40.03 198,557
2022-11-02 $41.18 $41.68 $40.45 $40.45 $40.45 253,181
2022-11-01 $41.71 $41.71 $40.99 $41.22 $41.22 309,912
2022-10-31 $40.86 $41.05 $40.82 $40.89 $40.89 176,206
2022-10-28 $40.91 $41.41 $40.87 $41.37 $41.37 186,820
2022-10-27 $41.21 $41.51 $40.92 $40.95 $40.95 237,491
2022-10-26 $40.90 $41.59 $40.89 $41.28 $41.28 745,928
2022-10-25 $40.25 $40.93 $40.25 $40.88 $40.88 297,805
2022-10-24 $39.80 $40.15 $39.64 $39.97 $39.97 218,677
2022-10-21 $38.64 $39.70 $38.52 $39.64 $39.64 783,919
2022-10-20 $39.05 $39.53 $38.88 $38.97 $38.97 377,995
2022-10-19 $39.24 $39.34 $38.82 $39.07 $39.07 651,177
2022-10-18 $39.89 $39.99 $39.36 $39.73 $39.73 948,234
2022-10-17 $39.12 $39.40 $39.12 $39.19 $39.19 294,133
2022-10-14 $38.83 $39.00 $37.97 $37.99 $37.99 276,911
2022-10-13 $36.98 $38.75 $36.88 $38.57 $38.57 396,999
2022-10-12 $37.52 $37.77 $37.48 $37.54 $37.54 192,749
2022-10-11 $37.80 $38.28 $37.48 $37.58 $37.58 264,340
2022-10-10 $38.33 $38.34 $37.82 $38.04 $38.04 228,256
2022-10-07 $38.68 $38.75 $38.07 $38.22 $38.22 272,704
2022-10-06 $39.21 $39.41 $38.88 $38.92 $38.92 304,547
2022-10-05 $39.54 $40.04 $39.30 $39.80 $39.80 201,774
2022-10-04 $39.77 $40.43 $39.77 $40.36 $40.36 286,832
2022-10-03 $38.18 $38.76 $38.05 $38.60 $38.60 380,628
2022-09-30 $37.70 $38.32 $37.68 $37.76 $37.76 419,890
2022-09-29 $37.60 $37.84 $37.18 $37.81 $37.81 351,581
2022-09-28 $37.22 $38.37 $37.10 $38.26 $38.26 422,253
2022-09-27 $37.75 $37.95 $37.03 $37.28 $37.28 725,502
2022-09-26 $37.58 $37.98 $37.22 $37.43 $37.43 2,334,067
2022-09-23 $38.43 $38.44 $37.70 $38.00 $38.00 1,122,097
2022-09-22 $39.81 $39.87 $39.31 $39.49 $39.49 399,388
2022-09-21 $40.32 $40.61 $39.74 $39.74 $39.74 433,805
2022-09-20 $40.43 $40.50 $39.99 $40.25 $40.25 440,591
2022-09-19 $40.46 $41.13 $40.45 $41.09 $41.09 493,836
2022-09-16 $40.88 $41.16 $40.73 $41.02 $41.02 485,639
2022-09-15 $41.40 $41.78 $41.29 $41.35 $41.35 618,292
2022-09-14 $41.66 $41.90 $41.48 $41.75 $41.75 493,527
2022-09-13 $42.37 $42.68 $41.67 $41.73 $41.73 541,412
2022-09-12 $43.11 $43.40 $43.09 $43.21 $43.21 535,421
2022-09-09 $42.19 $42.43 $42.13 $42.40 $42.40 324,984
2022-09-08 $40.76 $41.34 $40.65 $41.28 $41.28 569,777
2022-09-07 $40.72 $41.41 $40.68 $41.41 $41.41 470,732
2022-09-06 $41.13 $41.30 $40.70 $40.83 $40.83 785,501
2022-09-02 $41.41 $41.78 $40.56 $40.71 $40.71 407,647
2022-09-01 $40.86 $40.94 $40.41 $40.94 $40.94 682,283
2022-08-31 $41.82 $42.00 $41.54 $41.57 $41.57 620,466
2022-08-30 $42.51 $42.54 $41.84 $41.96 $41.96 451,097
2022-08-29 $42.13 $42.44 $42.11 $42.21 $42.21 490,410
2022-08-26 $43.49 $43.55 $42.18 $42.20 $42.20 386,670
2022-08-25 $43.09 $43.50 $43.03 $43.48 $43.48 238,945
2022-08-24 $42.78 $43.21 $42.74 $43.07 $43.07 241,351
2022-08-23 $42.88 $43.31 $42.85 $42.96 $42.96 486,328
2022-08-22 $43.28 $43.31 $42.90 $42.99 $42.99 322,874
2022-08-19 $44.13 $44.18 $43.84 $43.92 $43.92 298,478
2022-08-18 $44.61 $44.63 $44.36 $44.50 $44.50 163,075
2022-08-17 $44.65 $44.94 $44.46 $44.68 $44.68 281,799
2022-08-16 $44.82 $45.20 $44.82 $45.10 $45.10 197,666
2022-08-15 $44.98 $45.09 $44.87 $45.06 $45.06 333,225
2022-08-12 $45.13 $45.46 $45.02 $45.44 $45.44 220,422
2022-08-11 $45.35 $45.49 $45.10 $45.19 $45.19 327,623
2022-08-10 $45.25 $45.43 $45.04 $45.24 $45.24 275,590
2022-08-09 $44.61 $44.63 $44.26 $44.31 $44.31 748,887
2022-08-08 $44.68 $44.86 $44.37 $44.49 $44.49 256,125
2022-08-05 $44.10 $44.41 $44.02 $44.34 $44.34 282,692
2022-08-04 $44.58 $44.78 $44.48 $44.73 $44.73 253,927
2022-08-03 $44.36 $44.47 $44.06 $44.39 $44.39 295,193
2022-08-02 $44.37 $44.48 $44.02 $44.02 $44.02 291,382
2022-08-01 $44.70 $44.90 $44.48 $44.68 $44.68 392,399
2022-07-29 $44.25 $44.80 $44.16 $44.74 $44.74 492,933
2022-07-28 $43.70 $44.14 $43.42 $44.07 $44.07 218,870
2022-07-27 $43.29 $43.91 $43.07 $43.82 $43.82 471,989
2022-07-26 $43.07 $43.16 $42.82 $42.87 $42.87 305,135
2022-07-25 $43.47 $43.57 $43.24 $43.47 $43.47 343,125
2022-07-22 $43.38 $43.63 $42.90 $43.05 $43.05 213,399
2022-07-21 $42.70 $43.32 $42.62 $43.27 $43.27 472,921
2022-07-20 $43.06 $43.16 $42.55 $42.76 $42.76 251,318
2022-07-19 $42.87 $43.32 $42.85 $43.29 $43.29 1,145,935
2022-07-18 $42.33 $42.48 $41.81 $41.89 $41.89 464,427
2022-07-15 $41.30 $41.72 $41.07 $41.66 $41.66 255,380
2022-07-14 $40.54 $40.92 $40.25 $40.87 $40.87 332,953
2022-07-13 $41.01 $41.76 $41.01 $41.56 $41.56 306,528
2022-07-12 $41.51 $41.95 $41.48 $41.59 $41.59 289,673
2022-07-11 $41.75 $41.91 $41.55 $41.59 $41.59 238,096
2022-07-08 $42.10 $42.41 $41.90 $42.23 $42.23 188,772
2022-07-07 $41.95 $42.24 $41.94 $42.23 $42.23 371,810
2022-07-06 $41.45 $41.73 $41.28 $41.62 $41.62 406,076
2022-07-05 $41.18 $41.58 $40.92 $41.58 $41.58 431,529
2022-07-01 $42.12 $42.77 $41.92 $42.75 $42.75 423,117
2022-06-30 $42.15 $42.80 $41.96 $42.71 $42.71 987,443
2022-06-29 $43.31 $43.38 $42.99 $43.00 $43.00 475,272
2022-06-28 $43.83 $43.98 $43.17 $43.24 $43.24 376,164
2022-06-27 $43.72 $43.94 $43.54 $43.62 $43.62 790,655
2022-06-24 $42.96 $43.81 $42.96 $43.76 $43.76 473,708
2022-06-23 $42.26 $42.33 $41.82 $42.28 $42.28 362,234
2022-06-22 $42.28 $42.90 $42.23 $42.53 $42.53 587,005
2022-06-21 $42.89 $43.01 $42.74 $42.81 $42.81 1,357,178
2022-06-17 $42.24 $42.43 $41.77 $42.03 $42.03 588,703
2022-06-16 $42.01 $42.45 $41.87 $42.11 $42.11 1,382,654
2022-06-15 $42.81 $43.38 $42.27 $43.13 $43.13 729,817
2022-06-14 $42.58 $42.78 $41.78 $42.13 $42.13 569,325
2022-06-13 $42.97 $43.23 $42.61 $42.70 $42.70 346,603
2022-06-10 $44.38 $44.42 $44.03 $44.18 $44.18 406,992
2022-06-09 $46.20 $46.34 $45.38 $45.38 $45.38 388,635
2022-06-08 $47.91 $48.16 $47.71 $47.75 $46.54 290,854
2022-06-07 $47.85 $48.49 $47.85 $48.49 $47.26 287,334
2022-06-06 $48.66 $48.78 $48.22 $48.31 $47.08 434,761
2022-06-03 $48.15 $48.29 $47.97 $48.08 $46.86 385,175
2022-06-02 $48.02 $48.74 $47.90 $48.74 $47.50 396,897
2022-06-01 $48.42 $48.47 $47.41 $47.64 $46.43 431,682
2022-05-31 $48.43 $48.69 $48.24 $48.41 $47.18 450,801
2022-05-27 $48.26 $48.55 $48.23 $48.55 $47.32 350,130
2022-05-26 $47.51 $48.04 $47.48 $47.96 $46.74 246,696
2022-05-25 $46.99 $47.55 $46.99 $47.32 $46.12 378,866
2022-05-24 $47.25 $47.49 $47.02 $47.35 $46.15 754,789
2022-05-23 $46.93 $47.42 $46.87 $47.33 $46.13 551,671
2022-05-20 $46.59 $46.60 $45.71 $46.32 $45.14 824,563
2022-05-19 $45.52 $46.39 $45.50 $46.11 $44.94 715,186
2022-05-18 $46.42 $46.52 $45.66 $45.72 $44.56 574,065
2022-05-17 $46.95 $47.11 $46.68 $47.09 $45.89 618,201
2022-05-16 $45.71 $46.23 $45.53 $45.98 $44.81 455,733
2022-05-13 $45.25 $45.93 $45.24 $45.84 $44.67 705,485
2022-05-12 $44.40 $45.08 $44.22 $44.63 $43.50 1,183,137
2022-05-11 $45.29 $45.89 $44.78 $44.85 $43.71 1,303,150
2022-05-10 $45.43 $45.56 $44.72 $45.09 $43.94 1,147,047
2022-05-09 $45.13 $45.20 $44.48 $44.64 $43.50 1,117,037
2022-05-06 $46.15 $46.32 $45.72 $45.99 $44.82 1,246,194
2022-05-05 $47.48 $47.49 $46.25 $46.63 $45.44 1,132,563
2022-05-04 $47.29 $48.14 $46.77 $48.06 $46.84 1,693,770
2022-05-03 $47.26 $47.45 $47.10 $47.28 $46.08 937,897
2022-05-02 $46.90 $47.19 $46.38 $46.90 $45.71 1,471,472
2022-04-29 $47.72 $48.03 $47.06 $47.14 $45.94 786,448
2022-04-28 $47.26 $47.73 $46.83 $47.69 $46.48 637,118
2022-04-27 $46.91 $47.35 $46.67 $47.03 $45.83 1,019,658
2022-04-26 $47.92 $47.96 $46.79 $46.79 $45.60 1,378,780
2022-04-25 $48.08 $48.41 $47.68 $48.36 $47.13 1,014,096
2022-04-22 $49.45 $49.45 $48.67 $48.70 $47.46 562,528
2022-04-21 $50.51 $50.61 $49.36 $49.48 $48.22 462,245
2022-04-20 $50.01 $50.14 $49.84 $50.01 $48.74 500,337
2022-04-19 $49.09 $49.60 $49.09 $49.59 $48.33 519,095
2022-04-18 $49.34 $49.79 $49.33 $49.41 $48.15 382,368
2022-04-14 $49.81 $49.92 $49.53 $49.59 $48.33 465,251
2022-04-13 $49.23 $49.83 $49.23 $49.81 $48.54 607,183
2022-04-12 $49.70 $49.87 $49.15 $49.28 $48.03 651,313
2022-04-11 $50.04 $50.12 $49.61 $49.62 $48.36 808,097
2022-04-08 $49.76 $50.24 $49.72 $50.09 $48.82 354,508
2022-04-07 $49.91 $50.09 $49.47 $50.00 $48.73 513,094
2022-04-06 $49.59 $49.97 $49.36 $49.73 $48.47 553,790
2022-04-05 $50.54 $50.77 $50.13 $50.32 $49.04 348,497
2022-04-04 $50.52 $50.86 $50.51 $50.81 $49.52 246,890
2022-04-01 $50.54 $50.75 $50.36 $50.75 $49.46 419,807
2022-03-31 $50.82 $50.92 $50.17 $50.24 $48.96 470,034
2022-03-30 $51.11 $51.36 $50.99 $51.20 $49.90 373,823
2022-03-29 $51.36 $51.56 $50.86 $51.32 $50.02 1,100,650
2022-03-28 $49.89 $50.14 $49.66 $50.13 $48.86 588,780
2022-03-25 $50.04 $50.13 $49.66 $49.99 $48.72 419,247
2022-03-24 $49.70 $50.00 $49.58 $50.00 $48.73 485,092
2022-03-23 $49.73 $49.93 $49.59 $49.61 $48.35 450,064
2022-03-22 $50.38 $50.60 $50.29 $50.56 $49.27 365,886
2022-03-21 $50.14 $50.22 $49.66 $49.89 $48.62 597,489
2022-03-18 $49.32 $50.41 $49.31 $50.36 $49.08 618,508
2022-03-17 $49.32 $50.13 $49.24 $50.06 $48.79 605,771
2022-03-16 $48.79 $49.60 $48.46 $49.59 $48.33 903,282
2022-03-15 $47.62 $47.89 $47.31 $47.79 $46.57 617,261
2022-03-14 $47.60 $48.00 $47.31 $47.36 $46.16 1,349,870
2022-03-11 $47.54 $47.65 $46.54 $46.60 $45.42 1,104,951
2022-03-10 $46.90 $47.41 $46.71 $46.82 $45.63 1,479,751
2022-03-09 $47.29 $48.42 $47.02 $47.97 $46.75 1,128,646
2022-03-08 $45.54 $46.59 $44.81 $45.53 $44.37 1,352,567
2022-03-07 $45.99 $46.10 $44.33 $44.65 $43.51 1,324,773
2022-03-04 $46.31 $46.42 $45.60 $46.10 $44.93 1,835,554
2022-03-03 $49.16 $49.16 $47.98 $48.19 $46.96 814,554
2022-03-02 $49.18 $49.65 $48.98 $49.43 $48.17 892,429
2022-03-01 $49.81 $49.97 $48.40 $48.75 $47.51 1,316,153
2022-02-28 $50.00 $50.82 $49.81 $50.13 $48.86 751,187
2022-02-25 $50.41 $51.33 $50.41 $51.27 $49.97 760,614
2022-02-24 $48.54 $49.94 $48.47 $49.78 $48.51 1,116,027
2022-02-23 $51.84 $51.86 $50.74 $50.82 $49.53 481,120
2022-02-22 $51.28 $51.63 $50.77 $51.16 $49.86 645,431
2022-02-18 $52.22 $52.38 $51.80 $51.94 $50.62 324,759
2022-02-17 $52.71 $52.72 $52.18 $52.22 $50.89 306,806
2022-02-16 $52.72 $53.25 $52.70 $53.15 $51.80 370,767
2022-02-15 $52.57 $52.97 $52.53 $52.90 $51.55 831,039
2022-02-14 $51.92 $52.03 $51.43 $51.80 $50.48 689,027
2022-02-11 $53.25 $53.48 $52.16 $52.35 $51.02 940,570
2022-02-10 $53.21 $54.05 $53.21 $53.32 $51.96 288,600
2022-02-09 $53.87 $53.98 $53.79 $53.95 $52.58 414,134
2022-02-08 $52.81 $53.17 $52.64 $53.09 $51.74 241,468
2022-02-07 $52.83 $53.15 $52.79 $52.96 $51.61 266,300
2022-02-04 $52.69 $53.09 $52.47 $52.86 $51.52 344,755
2022-02-03 $53.19 $53.33 $52.83 $52.85 $51.51 500,868
2022-02-02 $53.70 $53.73 $53.37 $53.70 $52.33 349,714
2022-02-01 $53.19 $53.34 $52.84 $53.31 $51.95 456,373
2022-01-31 $51.94 $52.75 $51.92 $52.74 $51.40 928,330
2022-01-28 $51.49 $52.08 $51.19 $52.08 $50.76 1,009,950
2022-01-27 $52.17 $52.39 $51.63 $51.77 $50.45 493,614
2022-01-26 $52.60 $52.72 $51.53 $51.90 $50.58 587,509
2022-01-25 $51.43 $52.10 $51.02 $51.78 $50.46 568,318
2022-01-24 $51.54 $52.11 $50.61 $52.05 $50.73 1,047,809
2022-01-21 $53.27 $53.36 $52.76 $52.76 $51.42 503,790
2022-01-20 $54.07 $54.33 $53.54 $53.60 $52.24 485,579
2022-01-19 $54.28 $54.37 $53.90 $53.95 $52.58 280,991
2022-01-18 $54.04 $54.14 $53.72 $53.84 $52.47 280,441
2022-01-14 $54.47 $54.71 $54.25 $54.60 $53.21 479,425
2022-01-13 $55.24 $55.25 $54.64 $54.67 $53.28 263,805
2022-01-12 $54.79 $55.05 $54.79 $55.03 $53.63 384,651
2022-01-11 $54.00 $54.57 $53.84 $54.57 $53.18 231,620
2022-01-10 $53.78 $53.94 $53.45 $53.89 $52.52 342,800
2022-01-07 $54.37 $54.67 $54.20 $54.62 $53.23 230,779
2022-01-06 $54.39 $54.57 $54.17 $54.29 $52.91 337,141
2022-01-05 $55.21 $55.29 $54.52 $54.56 $53.17 259,809
2022-01-04 $55.04 $55.16 $54.80 $54.97 $53.57 316,774
2022-01-03 $54.78 $54.88 $54.54 $54.88 $53.48 291,798
2021-12-31 $54.47 $54.64 $54.30 $54.39 $53.01 515,111
2021-12-30 $54.56 $54.65 $54.32 $54.37 $52.99 147,029
2021-12-29 $54.50 $54.67 $54.45 $54.60 $53.15 123,900
2021-12-28 $54.55 $54.71 $54.54 $54.54 $53.09 200,895
2021-12-27 $54.09 $54.51 $54.09 $54.49 $53.04 130,668
2021-12-23 $53.68 $54.05 $53.67 $53.95 $52.52 323,834
2021-12-22 $52.99 $53.65 $52.94 $53.65 $52.22 234,096
2021-12-21 $52.59 $52.99 $52.54 $52.99 $51.58 403,449
2021-12-20 $52.08 $52.32 $51.94 $52.26 $50.87 239,945
2021-12-17 $52.68 $52.77 $52.26 $52.30 $50.91 296,594
2021-12-16 $53.30 $53.36 $52.88 $53.07 $51.66 399,727
2021-12-15 $52.38 $52.97 $52.15 $52.94 $51.53 277,259
2021-12-14 $52.42 $52.64 $52.08 $52.25 $50.86 239,141
2021-12-13 $53.00 $53.02 $52.60 $52.67 $51.27 277,242
2021-12-10 $53.67 $53.78 $53.51 $53.71 $51.70 191,280
2021-12-09 $53.75 $53.79 $53.53 $53.55 $51.55 282,067
2021-12-08 $54.06 $54.17 $53.91 $54.08 $52.06 163,475
2021-12-07 $53.48 $53.92 $53.46 $53.89 $51.88 224,778
2021-12-06 $52.67 $52.92 $52.49 $52.85 $50.88 409,481
2021-12-03 $52.66 $52.69 $51.86 $52.19 $50.24 641,538
2021-12-02 $52.30 $52.71 $52.24 $52.55 $50.59 1,078,012
2021-12-01 $52.85 $53.21 $51.93 $51.95 $50.01 1,920,202
2021-11-30 $52.60 $52.78 $51.70 $52.21 $50.26 1,282,030
2021-11-29 $52.70 $52.71 $52.30 $52.56 $50.60 306,250
2021-11-26 $52.64 $52.70 $52.06 $52.25 $50.30 520,825
2021-11-24 $53.18 $53.64 $53.15 $53.64 $51.64 214,925
2021-11-23 $53.91 $54.09 $53.63 $53.92 $51.91 232,347
2021-11-22 $54.38 $54.54 $54.09 $54.11 $52.09 204,675
2021-11-19 $54.76 $54.77 $54.47 $54.51 $52.47 425,545
2021-11-18 $55.16 $55.25 $54.98 $55.22 $53.16 156,687
2021-11-17 $55.13 $55.21 $55.07 $55.17 $53.11 144,854
2021-11-16 $55.21 $55.26 $55.04 $55.04 $52.98 380,999
2021-11-15 $55.47 $55.48 $55.15 $55.17 $53.11 238,801
2021-11-12 $55.30 $55.41 $55.19 $55.36 $53.29 241,244
2021-11-11 $55.28 $55.35 $55.15 $55.18 $53.12 251,537
2021-11-10 $55.46 $55.53 $54.94 $55.01 $52.95 412,034
2021-11-09 $55.81 $55.85 $55.47 $55.66 $53.58 419,182
2021-11-08 $55.71 $55.82 $55.60 $55.64 $53.56 189,635
2021-11-05 $55.55 $55.63 $55.39 $55.60 $53.52 301,282
2021-11-04 $55.51 $55.54 $55.34 $55.53 $53.46 417,978
2021-11-03 $55.25 $55.78 $55.17 $55.76 $53.68 341,522
2021-11-02 $55.17 $55.28 $55.13 $55.22 $53.16 221,284
2021-11-01 $55.01 $55.32 $54.93 $55.32 $53.25 235,386
2021-10-29 $54.72 $54.83 $54.57 $54.77 $52.72 495,241
2021-10-28 $54.85 $55.19 $54.83 $55.13 $53.07 216,960
2021-10-27 $54.78 $54.85 $54.55 $54.55 $52.51 252,605
2021-10-26 $54.85 $54.89 $54.63 $54.77 $52.72 244,972
2021-10-25 $54.55 $54.58 $54.37 $54.50 $52.46 290,740
2021-10-22 $54.62 $54.80 $54.46 $54.73 $52.69 478,145
2021-10-21 $54.31 $54.45 $54.29 $54.42 $52.39 337,617
2021-10-20 $54.33 $54.49 $54.23 $54.44 $52.41 399,487
2021-10-19 $54.11 $54.27 $54.10 $54.21 $52.18 267,009
2021-10-18 $53.83 $53.98 $53.73 $53.94 $51.92 256,614
2021-10-15 $54.07 $54.26 $53.99 $54.26 $52.23 948,701
2021-10-14 $53.75 $53.85 $53.65 $53.78 $51.77 213,446
2021-10-13 $52.92 $53.28 $52.85 $53.22 $51.23 184,040
2021-10-12 $52.57 $52.65 $52.39 $52.47 $50.51 295,296
2021-10-11 $52.56 $52.77 $52.36 $52.36 $50.40 134,604
2021-10-08 $52.80 $52.80 $52.56 $52.71 $50.74 154,410
2021-10-07 $52.52 $52.84 $52.52 $52.66 $50.69 340,296
2021-10-06 $51.76 $52.22 $51.60 $52.21 $50.26 251,727
2021-10-05 $52.27 $52.70 $52.21 $52.52 $50.56 165,399
2021-10-04 $52.50 $52.57 $52.01 $52.22 $50.27 302,127
2021-10-01 $52.35 $52.55 $51.99 $52.42 $50.46 224,106
2021-09-30 $52.45 $52.50 $52.01 $52.12 $50.17 420,740
2021-09-29 $52.64 $52.66 $52.30 $52.39 $50.43 1,095,478
2021-09-28 $52.90 $52.90 $52.30 $52.51 $50.55 540,703
2021-09-27 $53.62 $53.80 $53.56 $53.69 $51.68 124,538
2021-09-24 $53.69 $53.88 $53.65 $53.77 $51.76 156,342
2021-09-23 $54.18 $54.42 $54.17 $54.34 $52.31 97,195
2021-09-22 $53.67 $54.11 $53.58 $53.59 $51.59 1,704,994
2021-09-21 $53.33 $53.45 $53.11 $53.21 $51.22 1,010,783
2021-09-20 $52.42 $52.75 $52.13 $52.62 $50.65 237,583
2021-09-17 $54.27 $54.31 $53.45 $53.66 $51.66 135,986
2021-09-16 $54.39 $54.55 $54.21 $54.50 $52.46 264,776
2021-09-15 $54.41 $54.54 $54.23 $54.50 $52.46 346,418
2021-09-14 $54.93 $54.93 $54.45 $54.47 $52.43 268,318
2021-09-13 $54.78 $54.80 $54.47 $54.68 $52.64 292,214
2021-09-10 $54.78 $54.79 $54.31 $54.35 $52.32 401,880
2021-09-09 $54.57 $54.78 $54.40 $54.47 $52.43 144,736
2021-09-08 $54.82 $54.89 $54.53 $54.63 $52.59 200,136
2021-09-07 $55.42 $55.47 $55.18 $55.21 $53.15 183,703
2021-09-03 $55.32 $55.47 $55.20 $55.41 $53.34 140,502
2021-09-02 $55.56 $55.65 $55.48 $55.61 $53.53 222,568
2021-09-01 $55.29 $55.50 $55.26 $55.32 $53.25 170,918
2021-08-31 $55.09 $55.09 $54.79 $54.93 $52.88 242,411
2021-08-30 $55.06 $55.19 $55.00 $55.12 $53.06 95,778
2021-08-27 $54.63 $55.17 $54.60 $55.14 $53.08 184,682
2021-08-26 $54.69 $54.76 $54.52 $54.55 $52.51 162,405
2021-08-25 $54.79 $54.90 $54.67 $54.87 $52.82 107,375
2021-08-24 $54.67 $54.85 $54.61 $54.77 $52.72 172,595
2021-08-23 $54.58 $54.87 $54.58 $54.78 $52.73 113,707
2021-08-20 $53.97 $54.36 $53.97 $54.32 $52.29 116,772
2021-08-19 $53.90 $54.20 $53.84 $54.02 $52.00 512,815
2021-08-18 $54.85 $55.04 $54.63 $54.68 $52.64 235,413
2021-08-17 $54.94 $55.02 $54.62 $54.83 $52.78 341,453
2021-08-16 $55.20 $55.34 $54.99 $55.34 $53.27 203,481
2021-08-13 $55.41 $55.62 $55.38 $55.60 $53.52 95,312
2021-08-12 $55.19 $55.23 $55.09 $55.19 $53.13 281,431
2021-08-11 $55.11 $55.21 $55.02 $55.21 $53.15 814,061
2021-08-10 $54.73 $54.83 $54.69 $54.83 $52.78 220,860
2021-08-09 $54.76 $54.76 $54.61 $54.69 $52.65 184,754
2021-08-06 $54.82 $54.85 $54.61 $54.71 $52.67 363,408
2021-08-05 $54.94 $54.98 $54.88 $54.98 $52.93 149,610
2021-08-04 $54.86 $54.97 $54.63 $54.68 $52.64 234,617
2021-08-03 $54.65 $54.74 $54.38 $54.74 $52.69 168,841
2021-08-02 $54.45 $54.55 $54.24 $54.34 $52.31 181,604
2021-07-30 $54.28 $54.36 $54.02 $54.15 $52.13 326,063
2021-07-29 $54.49 $54.53 $54.36 $54.39 $52.36 104,154
2021-07-28 $53.68 $54.01 $53.60 $53.92 $51.91 209,507
2021-07-27 $53.56 $53.73 $53.41 $53.73 $51.72 230,382
2021-07-26 $53.68 $53.85 $53.68 $53.85 $51.84 197,868
2021-07-23 $53.65 $53.76 $53.51 $53.63 $51.63 129,980
2021-07-22 $53.34 $53.36 $53.02 $53.15 $51.16 144,275
2021-07-21 $52.68 $53.17 $52.68 $53.11 $51.13 122,747
2021-07-20 $51.62 $52.26 $51.54 $52.19 $50.24 234,957
2021-07-19 $51.97 $52.03 $51.63 $51.85 $49.91 414,190
2021-07-16 $53.30 $53.32 $52.87 $52.92 $50.94 341,222
2021-07-15 $53.34 $53.47 $53.13 $53.34 $51.35 250,803
2021-07-14 $53.92 $53.95 $53.80 $53.91 $51.90 351,995
2021-07-13 $53.88 $53.95 $53.70 $53.78 $51.77 219,736
2021-07-12 $53.87 $54.13 $53.85 $54.08 $52.06 235,277
2021-07-09 $53.45 $53.88 $53.43 $53.82 $51.81 287,298
2021-07-08 $52.86 $53.09 $52.67 $53.05 $51.07 347,166
2021-07-07 $53.53 $53.74 $53.37 $53.71 $51.70 213,466
2021-07-06 $53.75 $53.75 $53.15 $53.37 $51.38 280,211
2021-07-02 $53.58 $53.75 $53.39 $53.75 $51.74 134,007
2021-07-01 $53.51 $53.63 $53.36 $53.63 $51.63 263,184
2021-06-30 $53.33 $53.51 $53.14 $53.30 $51.31 566,044
2021-06-29 $53.93 $53.93 $53.71 $53.82 $51.81 241,900
2021-06-28 $53.97 $53.97 $53.68 $53.81 $51.80 161,615
2021-06-25 $54.15 $54.21 $54.08 $54.21 $52.18 134,358
2021-06-24 $54.04 $54.14 $53.98 $54.14 $52.12 110,448
2021-06-23 $53.95 $53.96 $53.46 $53.57 $51.57 325,421
2021-06-22 $53.73 $54.00 $53.59 $53.85 $51.84 238,931
2021-06-21 $53.43 $53.92 $53.38 $53.92 $51.91 164,904
2021-06-18 $53.29 $53.37 $53.00 $53.09 $51.11 441,297
2021-06-17 $54.32 $54.40 $53.96 $54.18 $52.16 531,743
2021-06-16 $55.21 $55.26 $54.56 $54.72 $52.68 325,320
2021-06-15 $55.18 $55.22 $55.04 $55.20 $53.14 305,892
2021-06-14 $54.95 $55.14 $54.93 $55.14 $53.08 178,547
2021-06-11 $54.94 $55.06 $54.79 $55.06 $53.00 202,924
2021-06-10 $54.76 $54.93 $54.73 $54.87 $52.82 256,734
2021-06-09 $55.70 $55.72 $55.56 $55.58 $52.67 340,676
2021-06-08 $55.72 $55.73 $55.52 $55.61 $52.69 279,705
2021-06-07 $55.53 $55.64 $55.50 $55.64 $52.72 141,830
2021-06-04 $55.27 $55.39 $55.17 $55.39 $52.49 167,287
2021-06-03 $54.94 $54.99 $54.78 $54.96 $52.08 149,131
2021-06-02 $55.25 $55.40 $55.14 $55.32 $52.42 308,825
2021-06-01 $55.52 $55.54 $55.19 $55.25 $52.35 395,439
2021-05-28 $54.81 $55.06 $54.78 $54.92 $52.04 286,545
2021-05-27 $54.77 $54.83 $54.58 $54.78 $51.91 191,798
2021-05-26 $54.66 $54.75 $54.55 $54.64 $51.78 213,584
2021-05-25 $54.95 $54.98 $54.70 $54.80 $51.93 308,301
2021-05-24 $54.59 $54.84 $54.50 $54.79 $51.92 243,363
2021-05-21 $54.45 $54.52 $54.26 $54.44 $51.59 190,507
2021-05-20 $53.92 $54.43 $53.86 $54.39 $51.54 171,398
2021-05-19 $53.35 $53.78 $53.09 $53.59 $50.78 360,243
2021-05-18 $54.43 $54.43 $54.14 $54.16 $51.32 284,035
2021-05-17 $53.91 $54.17 $53.88 $54.17 $51.33 159,116
2021-05-14 $53.70 $54.24 $53.66 $54.20 $51.36 300,197
2021-05-13 $52.85 $53.25 $52.76 $53.20 $50.41 278,372
2021-05-12 $53.09 $53.34 $52.61 $52.75 $49.98 284,321
2021-05-11 $52.93 $53.36 $52.90 $53.27 $50.48 494,141
2021-05-10 $54.27 $54.28 $53.81 $53.87 $51.05 403,359
2021-05-07 $53.65 $54.28 $53.59 $54.28 $51.43 241,574
2021-05-06 $53.12 $53.51 $52.93 $53.51 $50.70 181,334
2021-05-05 $52.86 $53.09 $52.75 $53.08 $50.30 183,600
2021-05-04 $52.42 $52.59 $51.96 $52.28 $49.54 131,992
2021-05-03 $52.99 $53.17 $52.87 $53.16 $50.37 213,886
2021-04-30 $52.93 $52.99 $52.32 $52.50 $49.75 173,563
2021-04-29 $53.43 $53.43 $52.87 $53.24 $50.45 188,734
2021-04-28 $52.98 $53.29 $52.96 $53.20 $50.41 55,468
2021-04-27 $52.88 $53.08 $52.84 $53.06 $50.28 170,793
2021-04-26 $52.99 $53.07 $52.94 $53.04 $50.26 68,190
2021-04-23 $52.56 $53.03 $52.52 $52.91 $50.14 111,758
2021-04-22 $52.69 $52.72 $52.32 $52.43 $49.68 95,554
2021-04-21 $51.99 $52.66 $51.97 $52.66 $49.90 144,072
2021-04-20 $52.50 $52.50 $51.96 $52.12 $49.39 171,169
2021-04-19 $53.10 $53.12 $52.88 $53.06 $50.28 188,996
2021-04-16 $52.63 $52.99 $52.61 $52.99 $50.21 245,454
2021-04-15 $52.22 $52.39 $52.20 $52.36 $49.62 358,601
2021-04-14 $51.94 $52.10 $51.87 $51.90 $49.18 216,407
2021-04-13 $51.70 $51.95 $51.65 $51.95 $49.23 226,248
2021-04-12 $51.71 $51.72 $51.56 $51.66 $48.95 123,496
2021-04-09 $51.72 $51.93 $51.69 $51.93 $49.21 97,885
2021-04-08 $51.66 $51.85 $51.60 $51.79 $49.08 234,678
2021-04-07 $51.43 $51.57 $51.32 $51.44 $48.74 168,112
2021-04-06 $51.29 $51.39 $51.19 $51.36 $48.67 126,724
2021-04-05 $51.44 $51.88 $51.37 $51.84 $49.12 79,206
2021-04-01 $50.59 $51.05 $50.52 $50.99 $48.32 142,654
2021-03-31 $50.35 $50.45 $50.18 $50.24 $47.61 313,850
2021-03-30 $50.14 $50.37 $50.12 $50.35 $47.71 193,716
2021-03-29 $50.20 $50.38 $50.10 $50.30 $47.66 42,076
2021-03-26 $49.98 $50.50 $49.98 $50.49 $47.84 94,306
2021-03-25 $49.46 $49.87 $49.33 $49.81 $47.20 318,160
2021-03-24 $49.71 $49.91 $49.57 $49.60 $47.00 124,425
2021-03-23 $50.09 $50.16 $49.64 $49.71 $47.10 136,565
2021-03-22 $50.25 $50.50 $50.20 $50.38 $47.74 113,328
2021-03-19 $50.04 $50.30 $49.81 $50.20 $47.57 175,324
2021-03-18 $50.44 $50.75 $50.14 $50.14 $47.51 179,564
2021-03-17 $50.31 $50.82 $50.23 $50.75 $48.09 208,942
2021-03-16 $50.53 $50.53 $50.38 $50.50 $47.85 133,658
2021-03-15 $50.35 $50.45 $50.00 $50.45 $47.81 109,517
2021-03-12 $50.04 $50.55 $50.03 $50.55 $47.90 144,427
2021-03-11 $50.35 $50.54 $50.21 $50.51 $47.86 188,734
2021-03-10 $50.04 $50.13 $49.82 $50.10 $47.47 167,274
2021-03-09 $49.71 $49.85 $49.62 $49.71 $47.10 203,011
2021-03-08 $48.90 $49.38 $48.82 $49.06 $46.49 375,224
2021-03-05 $49.04 $49.07 $48.35 $49.04 $46.47 666,346
2021-03-04 $49.28 $49.50 $48.45 $48.76 $46.20 197,933
2021-03-03 $49.39 $49.60 $49.13 $49.20 $46.62 247,011
2021-03-02 $49.56 $49.73 $49.43 $49.60 $47.00 276,123
2021-03-01 $49.12 $49.45 $49.08 $49.44 $46.85 158,064
2021-02-26 $49.12 $49.12 $48.46 $48.60 $46.05 160,882
2021-02-25 $50.15 $50.24 $49.07 $49.16 $46.58 197,386
2021-02-24 $49.49 $50.00 $49.34 $49.98 $47.36 170,935
2021-02-23 $49.41 $49.65 $48.95 $49.57 $46.97 101,175
2021-02-22 $49.54 $49.84 $49.49 $49.56 $46.96 137,880
2021-02-19 $49.76 $49.92 $49.57 $49.66 $47.06 90,689
2021-02-18 $49.46 $49.57 $49.17 $49.56 $46.96 155,246
2021-02-17 $49.64 $49.73 $49.41 $49.70 $47.09 156,303
2021-02-16 $50.16 $50.27 $50.03 $50.14 $47.51 161,868
2021-02-12 $49.24 $49.69 $49.23 $49.69 $47.09 102,905
2021-02-11 $49.26 $49.35 $49.08 $49.35 $46.76 135,648
2021-02-10 $49.35 $49.35 $48.78 $49.02 $46.45 170,092
2021-02-09 $48.98 $49.22 $48.91 $49.20 $46.62 131,256
2021-02-08 $48.97 $49.05 $48.73 $48.87 $46.31 155,100
2021-02-05 $48.63 $48.78 $48.44 $48.74 $46.18 931,582
2021-02-04 $48.24 $48.43 $48.22 $48.41 $45.87 233,260
2021-02-03 $48.30 $48.44 $48.13 $48.41 $45.87 123,996
2021-02-02 $48.17 $48.39 $48.03 $48.32 $45.79 206,013
2021-02-01 $47.91 $47.92 $47.69 $47.87 $45.36 242,986
2021-01-29 $47.76 $47.87 $47.04 $47.23 $44.75 436,155
2021-01-28 $48.20 $48.54 $48.17 $48.28 $45.75 353,358
2021-01-27 $48.09 $48.40 $47.62 $47.88 $45.37 215,465
2021-01-26 $49.11 $49.17 $48.91 $49.11 $46.54 123,499
2021-01-25 $48.69 $48.93 $48.40 $48.89 $46.33 156,201
2021-01-22 $49.11 $49.32 $49.06 $49.19 $46.61 86,023
2021-01-21 $49.53 $49.56 $49.21 $49.55 $46.95 156,246
2021-01-20 $49.20 $49.39 $49.09 $49.38 $46.79 165,416
2021-01-19 $49.09 $49.11 $48.85 $49.09 $46.52 222,711
2021-01-15 $48.91 $49.00 $48.47 $48.74 $46.18 377,224
2021-01-14 $49.24 $49.63 $49.24 $49.48 $46.89 264,527
2021-01-13 $49.22 $49.33 $49.05 $49.16 $46.58 123,222
2021-01-12 $49.09 $49.36 $48.92 $49.35 $46.76 377,285
2021-01-11 $48.85 $49.28 $48.85 $49.15 $46.57 93,575
2021-01-08 $49.80 $49.91 $49.41 $49.91 $47.29 101,935
2021-01-07 $49.55 $49.67 $49.46 $49.60 $47.00 70,602
2021-01-06 $49.14 $49.77 $49.14 $49.53 $46.93 122,223
2021-01-05 $48.48 $48.98 $48.46 $48.86 $46.30 190,586
2021-01-04 $49.18 $49.23 $48.23 $48.43 $45.89 345,435
2020-12-31 $48.24 $48.24 $47.75 $47.92 $45.41 193,524
2020-12-30 $48.64 $48.73 $48.38 $48.43 $45.89 172,415
2020-12-29 $48.70 $48.73 $48.35 $48.42 $45.88 101,223
2020-12-28 $48.20 $48.34 $48.06 $48.14 $45.62 132,531
2020-12-24 $47.68 $47.79 $47.61 $47.76 $45.26 45,094
2020-12-23 $47.55 $47.75 $47.51 $47.67 $45.17 158,147
2020-12-22 $47.13 $47.17 $46.97 $47.11 $44.64 145,591
2020-12-21 $46.54 $47.26 $46.33 $47.16 $44.69 364,096
2020-12-18 $48.14 $48.14 $47.84 $47.97 $45.46 289,124
2020-12-17 $48.21 $48.32 $48.11 $48.15 $45.63 376,315
2020-12-16 $47.65 $47.86 $47.56 $47.77 $45.27 231,763
2020-12-15 $47.22 $47.55 $47.09 $47.55 $45.06 98,867
2020-12-14 $47.26 $47.30 $46.90 $46.90 $44.44 150,184
2020-12-11 $47.20 $47.34 $46.98 $47.28 $44.47 608,685
2020-12-10 $47.29 $47.77 $47.29 $47.57 $44.74 188,576
2020-12-09 $47.85 $47.88 $47.34 $47.63 $44.80 264,076
2020-12-08 $47.33 $47.67 $47.33 $47.65 $44.82 259,916
2020-12-07 $47.52 $47.64 $47.38 $47.46 $44.64 192,089
2020-12-04 $47.66 $47.82 $47.63 $47.71 $44.88 119,648
2020-12-03 $47.42 $47.55 $47.21 $47.29 $44.48 162,879
2020-12-02 $46.97 $47.29 $46.94 $47.25 $44.44 148,614
2020-12-01 $46.78 $47.20 $46.77 $47.19 $44.39 279,446
2020-11-30 $46.99 $46.99 $46.06 $46.06 $43.32 552,816
2020-11-27 $46.59 $46.87 $46.59 $46.83 $44.05 444,700
2020-11-25 $46.45 $46.73 $46.37 $46.66 $43.89 110,334
2020-11-24 $46.25 $46.66 $46.24 $46.65 $43.88 657,372
2020-11-23 $46.15 $46.19 $45.72 $45.93 $43.20 139,309
2020-11-20 $45.90 $46.06 $45.85 $45.97 $43.24 63,170
2020-11-19 $45.66 $46.05 $45.59 $46.03 $43.30 64,686
2020-11-18 $46.09 $46.18 $45.70 $45.70 $42.99 94,731
2020-11-17 $45.87 $46.08 $45.69 $45.95 $43.22 172,937
2020-11-16 $46.02 $46.07 $45.75 $46.01 $43.28 285,298
2020-11-13 $45.26 $45.60 $45.22 $45.58 $42.87 298,331
2020-11-12 $45.18 $45.33 $44.78 $44.88 $42.21 130,588
2020-11-11 $45.41 $45.55 $45.31 $45.55 $42.84 354,157
2020-11-10 $45.12 $45.34 $45.00 $45.11 $42.43 247,979
2020-11-09 $45.20 $45.22 $44.40 $44.44 $41.80 698,615
2020-11-06 $43.27 $43.31 $43.08 $43.16 $40.60 202,475
2020-11-05 $42.98 $43.13 $42.76 $43.02 $40.46 175,801
2020-11-04 $41.72 $42.40 $41.54 $42.01 $39.51 386,093
2020-11-03 $41.09 $41.58 $41.08 $41.43 $38.97 169,987
2020-11-02 $40.11 $40.26 $39.91 $40.22 $37.83 269,608
2020-10-30 $39.66 $39.75 $39.33 $39.61 $37.26 474,517
2020-10-29 $39.57 $39.92 $39.29 $39.76 $37.40 164,907
2020-10-28 $39.95 $40.07 $39.56 $39.65 $37.29 325,158
2020-10-27 $41.63 $41.65 $41.18 $41.23 $38.78 173,121
2020-10-26 $42.16 $42.16 $41.50 $41.81 $39.33 650,212
2020-10-23 $42.76 $42.78 $42.46 $42.78 $40.24 101,577
2020-10-22 $42.28 $42.44 $42.03 $42.35 $39.83 186,332
2020-10-21 $42.56 $42.78 $42.32 $42.34 $39.83 97,131
2020-10-20 $42.98 $43.11 $42.80 $42.82 $40.28 212,886
2020-10-19 $42.92 $43.01 $42.42 $42.47 $39.95 137,463
2020-10-16 $42.64 $42.89 $42.62 $42.70 $40.16 76,635
2020-10-15 $41.95 $42.39 $41.90 $42.32 $39.81 301,234
2020-10-14 $43.22 $43.31 $42.91 $42.96 $40.41 126,299
2020-10-13 $43.26 $43.28 $43.04 $43.13 $40.57 98,504
2020-10-12 $43.60 $43.80 $43.59 $43.76 $41.16 54,592
2020-10-09 $43.38 $43.53 $43.30 $43.47 $40.89 91,342
2020-10-08 $42.89 $43.08 $42.87 $43.07 $40.51 240,004
2020-10-07 $42.59 $42.74 $42.50 $42.66 $40.13 252,116
2020-10-06 $42.97 $42.97 $42.23 $42.29 $39.78 129,782
2020-10-05 $42.64 $42.91 $42.61 $42.91 $40.36 109,710
2020-10-02 $41.68 $42.29 $41.68 $42.17 $39.67 120,996
2020-10-01 $42.20 $42.25 $41.94 $42.16 $39.66 132,564
2020-09-30 $42.06 $42.30 $41.74 $41.86 $39.37 344,097
2020-09-29 $42.14 $42.29 $41.94 $42.09 $39.59 122,679
2020-09-28 $42.01 $42.13 $41.98 $42.10 $39.60 254,257
2020-09-25 $40.81 $41.38 $40.70 $41.34 $38.88 297,235
2020-09-24 $41.28 $41.60 $41.00 $41.28 $38.83 377,259
2020-09-23 $42.07 $42.09 $41.30 $41.35 $38.89 411,131
2020-09-22 $41.98 $42.00 $41.49 $41.88 $39.39 118,369
2020-09-21 $42.03 $42.06 $41.53 $41.99 $39.50 372,402
2020-09-18 $43.55 $43.61 $43.19 $43.33 $40.76 86,769
2020-09-17 $43.41 $43.80 $43.38 $43.73 $41.13 259,675
2020-09-16 $43.78 $44.05 $43.60 $43.63 $41.04 65,358
2020-09-15 $43.89 $43.94 $43.62 $43.68 $41.09 275,253
2020-09-14 $43.60 $43.63 $43.38 $43.38 $40.80 127,699
2020-09-11 $43.32 $43.50 $43.05 $43.28 $40.71 193,032
2020-09-10 $43.71 $43.80 $42.83 $42.84 $40.30 335,573
2020-09-09 $43.29 $43.64 $43.27 $43.43 $40.85 234,955
2020-09-08 $42.45 $42.84 $42.28 $42.42 $39.90 216,901
2020-09-04 $43.18 $43.27 $42.20 $43.03 $40.47 299,855
2020-09-03 $43.96 $43.97 $42.74 $42.93 $40.38 210,055
2020-09-02 $43.66 $44.03 $43.51 $43.98 $41.37 231,025
2020-09-01 $43.33 $43.47 $43.14 $43.29 $40.72 162,736
2020-08-31 $43.62 $43.79 $43.34 $43.34 $40.77 202,456
2020-08-28 $43.74 $43.79 $43.48 $43.75 $41.15 150,167
2020-08-27 $44.05 $44.05 $43.30 $43.43 $40.85 211,578
2020-08-26 $43.62 $44.00 $43.62 $44.00 $41.39 122,554
2020-08-25 $43.88 $43.91 $43.34 $43.65 $41.06 393,163
2020-08-24 $43.67 $43.68 $43.39 $43.55 $40.96 116,797
2020-08-21 $42.56 $42.93 $42.54 $42.87 $40.32 439,293
2020-08-20 $42.95 $43.31 $42.87 $43.27 $40.70 337,409
2020-08-19 $43.81 $43.83 $43.34 $43.39 $40.81 296,780
2020-08-18 $43.86 $43.86 $43.43 $43.53 $40.94 127,066
2020-08-17 $43.56 $43.62 $43.50 $43.55 $40.96 60,726
2020-08-14 $43.22 $43.35 $43.10 $43.21 $40.64 129,678
2020-08-13 $43.91 $44.00 $43.55 $43.68 $41.09 197,594
2020-08-12 $43.80 $44.11 $43.74 $43.94 $41.33 501,292
2020-08-11 $43.46 $43.55 $42.89 $42.98 $40.43 296,051
2020-08-10 $42.67 $42.79 $42.54 $42.78 $40.24 281,190
2020-08-07 $42.41 $42.69 $42.38 $42.67 $40.14 94,226
2020-08-06 $42.67 $42.96 $42.55 $42.93 $40.38 67,329
2020-08-05 $43.06 $43.18 $42.84 $42.84 $40.30 131,321
2020-08-04 $42.18 $42.66 $42.17 $42.63 $40.10 81,931
2020-08-03 $42.16 $42.54 $42.08 $42.51 $39.98 140,976
2020-07-31 $42.54 $42.54 $41.42 $41.71 $39.23 253,392
2020-07-30 $42.17 $42.68 $41.87 $42.62 $40.09 158,682
2020-07-29 $43.07 $43.34 $42.93 $43.26 $40.69 110,889
2020-07-28 $42.78 $43.02 $42.71 $42.77 $40.23 110,130
2020-07-27 $42.79 $43.04 $42.75 $42.93 $40.38 109,172
2020-07-24 $42.51 $42.62 $42.38 $42.51 $39.98 75,049
2020-07-23 $43.09 $43.23 $42.70 $42.81 $40.27 255,130
2020-07-22 $43.09 $43.23 $43.02 $43.17 $40.61 131,339
2020-07-21 $43.13 $43.27 $42.97 $43.04 $40.48 204,431
2020-07-20 $42.74 $42.96 $42.62 $42.91 $40.36 128,085
2020-07-17 $42.48 $42.68 $42.40 $42.64 $40.11 73,881
2020-07-16 $42.34 $42.54 $42.28 $42.36 $39.84 117,659
2020-07-15 $42.67 $42.82 $42.38 $42.56 $40.03 197,942
2020-07-14 $41.40 $42.06 $41.40 $42.02 $39.52 122,098
2020-07-13 $41.85 $42.10 $41.25 $41.34 $38.88 140,391
2020-07-10 $41.28 $41.57 $41.15 $41.54 $39.07 106,543
2020-07-09 $41.68 $41.68 $40.86 $41.09 $38.65 147,200
2020-07-08 $41.30 $41.70 $41.27 $41.67 $39.19 144,631
2020-07-07 $41.47 $41.59 $41.17 $41.21 $38.76 534,198
2020-07-06 $41.78 $41.89 $41.62 $41.87 $39.38 121,620
2020-07-02 $41.28 $41.49 $41.08 $41.11 $38.67 270,718
2020-07-01 $40.45 $40.82 $40.45 $40.73 $38.31 115,919
2020-06-30 $40.16 $40.68 $40.08 $40.40 $38.00 463,199
2020-06-29 $40.36 $40.56 $40.14 $40.49 $38.08 151,084
2020-06-26 $40.61 $40.63 $39.96 $40.01 $37.63 101,232
2020-06-25 $40.08 $40.77 $39.91 $40.74 $38.32 209,592
2020-06-24 $40.72 $40.78 $39.96 $40.11 $37.73 190,656
2020-06-23 $41.47 $41.59 $41.19 $41.21 $38.76 143,379
2020-06-22 $40.74 $41.01 $40.55 $40.97 $38.54 310,347
2020-06-19 $41.16 $41.24 $40.35 $40.39 $37.99 176,029
2020-06-18 $40.49 $40.75 $40.43 $40.54 $38.13 114,184
2020-06-17 $41.06 $41.11 $40.77 $40.85 $38.42 254,095
2020-06-16 $41.08 $41.15 $40.28 $40.72 $38.30 111,243
2020-06-15 $39.27 $40.38 $39.12 $40.24 $37.85 201,124
2020-06-12 $40.78 $40.95 $39.77 $40.35 $37.49 446,368
2020-06-11 $41.00 $41.07 $39.57 $39.63 $36.82 289,229
2020-06-10 $42.45 $42.60 $42.05 $42.16 $39.18 306,244
2020-06-09 $42.11 $42.47 $42.08 $42.31 $39.31 343,543
2020-06-08 $42.71 $43.02 $42.51 $42.98 $39.94 169,621
2020-06-05 $42.59 $42.82 $42.41 $42.49 $39.48 241,989
2020-06-04 $41.53 $41.91 $41.47 $41.69 $38.74 165,182
2020-06-03 $41.24 $41.93 $41.22 $41.82 $38.86 935,289
2020-06-02 $40.40 $40.62 $40.31 $40.62 $37.74 474,820
2020-06-01 $39.54 $40.17 $39.54 $40.16 $37.32 189,356
2020-05-29 $39.37 $39.43 $38.86 $39.28 $36.50 182,142
2020-05-28 $39.33 $39.73 $39.24 $39.26 $36.48 246,191
2020-05-27 $38.84 $38.95 $38.47 $38.90 $36.15 336,004
2020-05-26 $38.45 $38.62 $38.35 $38.37 $35.65 212,394
2020-05-22 $37.28 $37.47 $37.14 $37.42 $34.77 666,812
2020-05-21 $37.88 $37.98 $37.42 $37.52 $34.86 228,963
2020-05-20 $37.69 $38.03 $37.64 $37.84 $35.16 225,973
2020-05-19 $37.32 $37.48 $37.01 $37.01 $34.39 244,115
2020-05-18 $36.91 $37.71 $36.91 $37.55 $34.89 234,866
2020-05-15 $35.83 $36.06 $35.66 $35.95 $33.40 221,831
2020-05-14 $35.34 $35.92 $35.10 $35.89 $33.35 299,435
2020-05-13 $36.75 $36.77 $35.97 $36.19 $33.63 181,212
2020-05-12 $37.30 $37.34 $36.67 $36.69 $34.09 308,133
2020-05-11 $36.86 $37.22 $36.86 $37.15 $34.52 160,055
2020-05-08 $37.17 $37.35 $37.12 $37.33 $34.69 164,796
2020-05-07 $36.63 $36.90 $36.50 $36.72 $34.12 230,307
2020-05-06 $36.64 $36.64 $36.12 $36.12 $33.56 232,796
2020-05-05 $36.54 $36.72 $36.32 $36.39 $33.81 176,244
2020-05-04 $36.22 $36.47 $36.04 $36.47 $33.89 708,062
2020-05-01 $36.86 $36.87 $36.37 $36.51 $33.93 279,746
2020-04-30 $37.50 $37.61 $37.07 $37.28 $34.64 344,772
2020-04-29 $37.78 $38.14 $37.69 $37.98 $35.29 344,051
2020-04-28 $37.48 $37.48 $36.96 $36.99 $34.37 393,635
2020-04-27 $36.40 $36.84 $36.38 $36.73 $34.13 189,797
2020-04-24 $36.07 $36.28 $35.78 $36.21 $33.65 139,440
2020-04-23 $35.99 $36.59 $35.68 $35.77 $33.24 324,598
2020-04-22 $36.05 $36.09 $35.85 $36.05 $33.50 318,931
2020-04-21 $35.59 $35.95 $35.37 $35.51 $33.00 240,145
2020-04-20 $36.27 $36.84 $36.23 $36.26 $33.69 391,769
2020-04-17 $36.58 $36.80 $36.28 $36.76 $34.16 1,004,351
2020-04-16 $35.71 $35.73 $35.21 $35.57 $33.05 1,949,433
2020-04-15 $35.63 $35.73 $35.33 $35.47 $32.96 370,174
2020-04-14 $36.79 $37.12 $36.73 $36.92 $34.31 713,374
2020-04-13 $36.53 $36.76 $36.04 $36.24 $33.67 416,706
2020-04-09 $36.44 $36.86 $36.25 $36.76 $34.16 396,389
2020-04-08 $35.64 $36.01 $35.35 $35.90 $33.36 817,081
2020-04-07 $36.36 $36.36 $35.38 $35.38 $32.88 438,201
2020-04-06 $34.73 $35.41 $34.63 $35.22 $32.73 451,482
2020-04-03 $33.85 $33.95 $33.37 $33.62 $31.24 466,676
2020-04-02 $33.85 $34.57 $33.65 $34.32 $31.89 615,223
2020-04-01 $34.15 $34.51 $33.60 $33.68 $31.30 426,735
2020-03-31 $35.14 $35.58 $34.82 $35.33 $32.83 419,176
2020-03-30 $34.66 $35.34 $34.39 $35.32 $32.82 663,404
2020-03-27 $34.28 $35.33 $34.00 $34.67 $32.22 746,261
2020-03-26 $34.44 $35.98 $34.44 $35.91 $33.37 617,282
2020-03-25 $33.29 $34.85 $32.91 $34.24 $31.82 433,145
2020-03-24 $32.42 $33.21 $32.06 $32.90 $30.57 616,664
2020-03-23 $30.73 $31.05 $30.10 $30.20 $28.06 585,243
2020-03-20 $31.71 $32.06 $30.36 $30.45 $28.29 526,462
2020-03-19 $30.16 $31.55 $29.96 $30.84 $28.66 497,056
2020-03-18 $30.32 $31.12 $29.49 $30.18 $28.04 1,216,540
2020-03-17 $31.25 $32.51 $30.74 $32.41 $30.12 540,275
2020-03-16 $30.27 $32.20 $29.77 $31.01 $28.81 483,997
2020-03-13 $35.08 $35.19 $32.77 $34.97 $32.49 813,513
2020-03-12 $34.40 $34.42 $32.51 $32.97 $30.64 1,261,791
2020-03-11 $38.38 $38.46 $36.90 $37.19 $34.56 1,430,970
2020-03-10 $39.56 $39.57 $38.03 $39.39 $36.60 1,876,982
2020-03-09 $38.87 $39.57 $37.92 $38.02 $35.33 510,994
2020-03-06 $41.57 $41.93 $41.21 $41.65 $38.70 1,152,689
2020-03-05 $42.52 $42.86 $42.12 $42.29 $39.30 844,778
2020-03-04 $43.08 $43.73 $42.72 $43.67 $40.58 571,654
2020-03-03 $43.03 $43.49 $41.87 $42.15 $39.17 815,189
2020-03-02 $41.89 $42.55 $41.51 $42.53 $39.52 732,475
2020-02-28 $41.20 $41.86 $40.78 $41.78 $38.82 1,501,907
2020-02-27 $42.74 $43.28 $42.12 $42.12 $39.14 1,202,996
2020-02-26 $43.77 $44.08 $43.41 $43.44 $40.36 644,211
2020-02-25 $44.43 $44.47 $43.38 $43.40 $40.33 733,335
2020-02-24 $44.48 $44.77 $44.35 $44.42 $41.28 969,058
2020-02-21 $46.46 $46.52 $46.29 $46.43 $43.14 143,597
2020-02-20 $46.69 $46.82 $46.36 $46.56 $43.26 130,027
2020-02-19 $46.75 $46.86 $46.73 $46.84 $43.52 370,598
2020-02-18 $46.51 $46.64 $46.50 $46.57 $43.27 193,405
2020-02-14 $46.84 $46.84 $46.64 $46.78 $43.47 104,965
2020-02-13 $46.66 $46.86 $46.57 $46.74 $43.43 222,821
2020-02-12 $47.06 $47.11 $46.96 $47.11 $43.77 173,114
2020-02-11 $46.83 $46.92 $46.79 $46.84 $43.52 150,138
2020-02-10 $46.32 $46.56 $46.32 $46.56 $43.26 142,325
2020-02-07 $46.52 $46.58 $46.38 $46.44 $43.15 378,924
2020-02-06 $46.84 $46.85 $46.73 $46.85 $43.53 253,933
2020-02-05 $46.69 $46.78 $46.60 $46.77 $43.46 224,402
2020-02-04 $46.20 $46.30 $46.15 $46.24 $42.97 290,799
2020-02-03 $45.50 $45.75 $45.47 $45.52 $42.30 277,591
2020-01-31 $45.82 $45.84 $45.34 $45.48 $42.26 404,095
2020-01-30 $45.91 $46.23 $45.85 $46.21 $42.94 1,185,835
2020-01-29 $46.34 $46.45 $46.20 $46.27 $42.99 177,706
2020-01-28 $45.95 $46.26 $45.92 $46.21 $42.94 207,696
2020-01-27 $45.87 $45.97 $45.75 $45.81 $42.57 219,578
2020-01-24 $47.13 $47.13 $46.67 $46.77 $43.46 135,351
2020-01-23 $46.81 $46.92 $46.58 $46.88 $43.56 204,893
2020-01-22 $47.16 $47.19 $47.04 $47.07 $43.74 263,646
2020-01-21 $47.21 $47.23 $47.03 $47.04 $43.71 290,973
2020-01-17 $47.38 $47.42 $47.28 $47.42 $44.06 149,554
2020-01-16 $47.03 $47.19 $46.96 $47.19 $43.85 188,480
2020-01-15 $46.95 $47.04 $46.91 $46.93 $43.61 154,898
2020-01-14 $46.79 $46.99 $46.78 $46.96 $43.64 342,801
2020-01-13 $46.72 $46.93 $46.62 $46.93 $43.61 307,922
2020-01-10 $46.82 $46.93 $46.64 $46.72 $43.41 140,579
2020-01-09 $46.85 $46.95 $46.77 $46.95 $43.63 383,098
2020-01-08 $46.65 $46.98 $46.63 $46.81 $43.50 588,153
2020-01-07 $46.87 $46.87 $46.70 $46.72 $43.41 355,197
2020-01-06 $46.66 $47.00 $46.66 $46.99 $43.66 244,706
2020-01-03 $46.73 $47.04 $46.73 $46.82 $43.51 191,760
2020-01-02 $47.28 $47.37 $47.13 $47.33 $43.98 572,518
2019-12-31 $46.76 $46.98 $46.58 $46.96 $43.64 367,094
2019-12-30 $47.05 $47.07 $46.68 $46.68 $43.38 266,338
2019-12-27 $47.08 $47.13 $47.00 $47.00 $43.67 131,248
2019-12-26 $46.63 $46.85 $46.63 $46.82 $43.51 102,221
2019-12-24 $46.63 $46.65 $46.57 $46.64 $43.34 64,823
2019-12-23 $46.56 $46.64 $46.56 $46.64 $43.34 168,882
2019-12-20 $46.56 $46.59 $46.49 $46.53 $43.24 521,758
2019-12-19 $46.30 $46.40 $46.23 $46.37 $43.09 195,815
2019-12-18 $46.40 $46.43 $46.27 $46.36 $43.08 284,656
2019-12-17 $46.46 $46.50 $46.40 $46.41 $43.12 293,945
2019-12-16 $46.75 $46.81 $46.69 $46.74 $43.43 459,449
2019-12-13 $46.42 $46.67 $46.25 $46.43 $42.86 371,339
2019-12-12 $45.65 $46.02 $45.65 $46.01 $42.47 293,675
2019-12-11 $45.41 $45.68 $45.41 $45.63 $42.12 161,151
2019-12-10 $45.30 $45.49 $45.23 $45.41 $41.92 143,147
2019-12-09 $45.50 $45.58 $45.36 $45.39 $41.90 222,527
2019-12-06 $45.53 $45.59 $45.46 $45.59 $42.09 489,586
2019-12-05 $45.29 $45.32 $45.10 $45.19 $41.72 480,664
2019-12-04 $45.10 $45.28 $45.09 $45.27 $41.79 217,845
2019-12-03 $44.61 $44.87 $44.50 $44.84 $41.39 229,054
2019-12-02 $45.27 $45.28 $44.89 $45.03 $41.57 403,824
2019-11-29 $45.43 $45.51 $45.37 $45.39 $41.90 120,322
2019-11-27 $45.59 $45.66 $45.54 $45.65 $42.14 92,366
2019-11-26 $45.50 $45.58 $45.47 $45.58 $42.08 136,750
2019-11-25 $45.36 $45.53 $45.36 $45.53 $42.03 108,663
2019-11-22 $45.30 $45.30 $45.08 $45.16 $41.69 130,084
2019-11-21 $45.11 $45.11 $44.94 $45.05 $41.59 169,597
2019-11-20 $45.14 $45.23 $44.99 $45.13 $41.66 418,784
2019-11-19 $45.69 $45.69 $45.36 $45.40 $41.91 182,968
2019-11-18 $45.32 $45.53 $45.31 $45.46 $41.97 132,995
2019-11-15 $45.22 $45.42 $45.22 $45.40 $41.91 110,254
2019-11-14 $45.06 $45.19 $45.01 $45.19 $41.72 655,652
2019-11-13 $45.07 $45.22 $45.07 $45.20 $41.73 254,806
2019-11-12 $45.27 $45.39 $45.23 $45.29 $41.81 230,855
2019-11-11 $45.10 $45.27 $45.10 $45.24 $41.76 76,539
2019-11-08 $45.17 $45.31 $45.10 $45.31 $41.83 180,593
2019-11-07 $45.42 $45.46 $45.30 $45.30 $41.82 430,745
2019-11-06 $45.30 $45.39 $45.22 $45.31 $41.83 259,881
2019-11-05 $45.30 $45.33 $45.16 $45.25 $41.77 372,535
2019-11-04 $45.47 $45.55 $45.32 $45.37 $41.88 197,436
2019-11-01 $45.03 $45.16 $45.02 $45.16 $41.69 324,349
2019-10-31 $44.80 $44.83 $44.64 $44.83 $41.39 328,178
2019-10-30 $44.68 $45.00 $44.50 $44.98 $41.52 321,833
2019-10-29 $44.53 $44.74 $44.53 $44.70 $41.27 257,378
2019-10-28 $44.67 $44.80 $44.67 $44.76 $41.32 330,686
2019-10-25 $44.44 $44.61 $44.43 $44.57 $41.15 177,961
2019-10-24 $44.68 $44.68 $44.48 $44.60 $41.17 303,328
2019-10-23 $44.25 $44.47 $44.25 $44.44 $41.03 150,243
2019-10-22 $44.30 $44.50 $44.16 $44.16 $40.77 575,753
2019-10-21 $44.44 $44.45 $44.31 $44.34 $40.93 189,755
2019-10-18 $44.09 $44.22 $43.97 $44.16 $40.77 157,173
2019-10-17 $44.25 $44.30 $44.01 $44.13 $40.74 407,155
2019-10-16 $43.87 $44.05 $43.84 $43.92 $40.55 347,899
2019-10-15 $43.47 $44.01 $43.45 $43.88 $40.51 400,567
2019-10-14 $43.29 $43.44 $43.28 $43.32 $39.99 223,352
2019-10-11 $43.43 $43.71 $43.42 $43.51 $40.17 752,603
2019-10-10 $42.29 $42.66 $42.26 $42.61 $39.34 528,649
2019-10-09 $42.19 $42.30 $42.11 $42.23 $38.99 256,964
2019-10-08 $42.08 $42.08 $41.83 $41.89 $38.67 610,767
2019-10-07 $42.34 $42.54 $42.31 $42.36 $39.11 179,671
2019-10-04 $42.02 $42.35 $41.99 $42.35 $39.10 192,560
2019-10-03 $41.69 $41.97 $41.52 $41.97 $38.75 425,692
2019-10-02 $42.07 $42.07 $41.60 $41.68 $38.48 408,532
2019-10-01 $43.13 $43.13 $42.71 $42.80 $39.51 394,699
2019-09-30 $43.19 $43.37 $43.19 $43.27 $39.95 271,781
2019-09-27 $43.27 $43.35 $43.07 $43.17 $39.85 266,352
2019-09-26 $43.15 $43.24 $43.07 $43.15 $39.83 342,317
2019-09-25 $42.77 $42.94 $42.62 $42.92 $39.62 201,074
2019-09-24 $43.35 $43.40 $43.11 $43.13 $39.82 221,980
2019-09-23 $43.20 $43.39 $43.18 $43.38 $40.05 141,182
2019-09-20 $43.68 $43.76 $43.48 $43.49 $40.15 248,331
2019-09-19 $43.67 $43.74 $43.58 $43.58 $40.23 86,294
2019-09-18 $43.41 $43.52 $43.24 $43.43 $40.09 138,009
2019-09-17 $43.23 $43.50 $43.20 $43.47 $40.13 174,120
2019-09-16 $43.40 $43.44 $43.23 $43.26 $39.94 174,976
2019-09-13 $43.75 $43.86 $43.67 $43.73 $40.37 407,158
2019-09-12 $43.27 $43.67 $43.26 $43.61 $40.26 285,944
2019-09-11 $43.17 $43.36 $43.15 $43.35 $40.02 147,988
2019-09-10 $42.97 $43.20 $42.89 $43.12 $39.81 178,521
2019-09-09 $43.09 $43.09 $43.00 $43.06 $39.75 388,901
2019-09-06 $43.05 $43.15 $43.04 $43.04 $39.73 234,119
2019-09-05 $43.05 $43.13 $42.91 $42.95 $39.65 280,294
2019-09-04 $42.55 $42.73 $42.50 $42.73 $39.45 196,786
2019-09-03 $41.88 $42.08 $41.85 $42.04 $38.81 512,663
2019-08-30 $42.32 $42.36 $41.99 $42.17 $38.93 514,344
2019-08-29 $42.02 $42.08 $41.88 $42.02 $38.79 430,412
2019-08-28 $41.45 $41.74 $41.33 $41.60 $38.40 388,974
2019-08-27 $41.86 $41.89 $41.63 $41.63 $38.43 825,225
2019-08-26 $41.65 $41.68 $41.45 $41.61 $38.41 477,725
2019-08-23 $41.76 $42.06 $41.32 $41.32 $38.15 766,478
2019-08-22 $41.97 $42.00 $41.68 $41.85 $38.63 313,624
2019-08-21 $42.07 $42.07 $41.89 $41.94 $38.72 453,656
2019-08-20 $41.63 $41.63 $41.42 $41.45 $38.27 493,792
2019-08-19 $41.81 $41.84 $41.68 $41.69 $38.49 260,602
2019-08-16 $41.10 $41.42 $41.10 $41.37 $38.19 597,693
2019-08-15 $40.87 $41.02 $40.70 $40.88 $37.74 1,047,651
2019-08-14 $41.22 $41.30 $40.89 $40.89 $37.75 908,600
2019-08-13 $41.57 $42.18 $41.53 $42.03 $38.80 1,756,431
2019-08-12 $41.86 $42.01 $41.66 $41.67 $38.47 249,140
2019-08-09 $42.09 $42.12 $41.87 $42.00 $38.77 206,883
2019-08-08 $41.99 $42.33 $41.92 $42.21 $38.97 260,536
2019-08-07 $41.41 $41.82 $41.32 $41.76 $38.55 343,014
2019-08-06 $41.68 $41.72 $41.33 $41.55 $38.36 603,311
2019-08-05 $41.72 $41.73 $41.20 $41.38 $38.20 293,391
2019-08-02 $42.55 $42.56 $42.13 $42.30 $39.05 694,897
2019-08-01 $42.89 $43.24 $42.59 $42.73 $39.45 435,967
2019-07-31 $43.21 $43.33 $42.60 $42.91 $39.61 498,631
2019-07-30 $43.23 $43.26 $43.11 $43.19 $39.87 293,544
2019-07-29 $43.94 $43.94 $43.81 $43.85 $40.48 95,392
2019-07-26 $43.77 $43.80 $43.72 $43.77 $40.41 125,875
2019-07-25 $43.96 $43.96 $43.52 $43.54 $40.19 327,541
2019-07-24 $43.88 $44.01 $43.86 $44.00 $40.62 120,762
2019-07-23 $44.02 $44.07 $43.94 $44.03 $40.65 113,851
2019-07-22 $43.76 $43.81 $43.68 $43.75 $40.39 65,640
2019-07-19 $43.75 $43.80 $43.65 $43.66 $40.31 217,102
2019-07-18 $43.68 $43.95 $43.61 $43.93 $40.55 175,119
2019-07-17 $43.93 $43.95 $43.71 $43.71 $40.35 187,340
2019-07-16 $43.87 $43.97 $43.79 $43.80 $40.43 134,205
2019-07-15 $43.95 $44.01 $43.89 $43.95 $40.57 78,617
2019-07-12 $43.84 $43.87 $43.76 $43.87 $40.50 92,323
2019-07-11 $44.00 $44.04 $43.77 $43.89 $40.52 94,802
2019-07-10 $44.03 $44.10 $43.86 $43.96 $40.58 86,518
2019-07-09 $43.72 $43.85 $43.72 $43.80 $40.43 120,270
2019-07-08 $43.98 $44.07 $43.96 $43.98 $40.60 92,649
2019-07-05 $44.17 $44.21 $43.93 $44.18 $40.79 232,689
2019-07-03 $44.61 $44.67 $44.58 $44.66 $41.23 147,191
2019-07-02 $44.28 $44.36 $44.24 $44.34 $40.93 174,382
2019-07-01 $44.40 $44.40 $44.08 $44.20 $40.80 376,416
2019-06-28 $43.97 $44.13 $43.97 $44.07 $40.68 241,554
2019-06-27 $43.78 $43.83 $43.74 $43.74 $40.38 221,835
2019-06-26 $43.85 $43.88 $43.73 $43.73 $40.37 182,223
2019-06-25 $44.01 $44.08 $43.70 $43.73 $40.37 340,794
2019-06-24 $44.04 $44.10 $43.98 $43.98 $40.60 415,367
2019-06-21 $43.85 $44.02 $43.79 $43.91 $40.54 748,072
2019-06-20 $44.07 $44.10 $43.85 $43.98 $40.60 244,696
2019-06-19 $43.41 $43.67 $43.39 $43.54 $40.19 243,074
2019-06-18 $43.19 $43.42 $43.19 $43.35 $40.02 265,586
2019-06-17 $42.75 $42.86 $42.71 $42.74 $39.46 186,645
2019-06-14 $43.94 $43.95 $43.86 $43.89 $39.47 115,457
2019-06-13 $44.35 $44.38 $44.21 $44.24 $39.79 169,771
2019-06-12 $44.35 $44.45 $44.20 $44.20 $39.75 345,736
2019-06-11 $44.64 $44.66 $44.39 $44.46 $39.99 366,180
2019-06-10 $44.18 $44.32 $44.16 $44.23 $39.78 377,889
2019-06-07 $44.02 $44.29 $44.02 $44.14 $39.70 450,191
2019-06-06 $43.53 $43.67 $43.45 $43.59 $39.20 175,660
2019-06-05 $43.54 $43.55 $43.31 $43.35 $38.99 394,187
2019-06-04 $43.26 $43.40 $43.12 $43.35 $38.99 225,481
2019-06-03 $42.66 $42.90 $42.55 $42.83 $38.52 516,313
2019-05-31 $42.34 $42.53 $42.27 $42.53 $38.25 450,598
2019-05-30 $42.76 $42.94 $42.76 $42.93 $38.61 503,818
2019-05-29 $42.61 $42.70 $42.49 $42.68 $38.39 634,592
2019-05-28 $43.48 $43.55 $43.08 $43.08 $38.75 165,480
2019-05-24 $43.48 $43.57 $43.41 $43.54 $39.16 93,120
2019-05-23 $42.97 $43.09 $42.87 $43.08 $38.75 194,267
2019-05-22 $43.47 $43.64 $43.47 $43.52 $39.14 174,794
2019-05-21 $43.62 $43.78 $43.52 $43.69 $39.29 249,122
2019-05-20 $43.33 $43.53 $43.26 $43.39 $39.02 157,784
2019-05-17 $43.69 $43.86 $43.65 $43.68 $39.29 405,175
2019-05-16 $43.68 $44.07 $43.68 $43.96 $39.54 222,576
2019-05-15 $42.99 $43.62 $42.99 $43.57 $39.19 541,093
2019-05-14 $43.18 $43.46 $43.17 $43.31 $38.95 364,989
2019-05-13 $43.12 $43.19 $42.88 $42.97 $38.65 812,790
2019-05-10 $43.64 $43.96 $43.45 $43.91 $39.49 347,540
2019-05-09 $43.39 $43.70 $43.32 $43.62 $39.23 517,148
2019-05-08 $43.78 $43.98 $43.72 $43.87 $39.46 319,119
2019-05-07 $44.01 $44.05 $43.51 $43.65 $39.26 310,616
2019-05-06 $43.98 $44.54 $43.95 $44.49 $40.01 148,401
2019-05-03 $44.69 $44.92 $44.66 $44.90 $40.38 298,982
2019-05-02 $44.67 $44.67 $44.43 $44.47 $40.00 159,354
2019-05-01 $45.02 $45.08 $44.63 $44.66 $40.17 427,617
2019-04-30 $44.81 $45.02 $44.74 $45.00 $40.47 677,388
2019-04-29 $44.61 $44.82 $44.59 $44.79 $40.28 845,653
2019-04-26 $44.54 $44.63 $44.47 $44.58 $40.10 205,531
2019-04-25 $44.37 $44.52 $44.32 $44.52 $40.04 288,873
2019-04-24 $44.69 $44.74 $44.53 $44.61 $40.12 1,006,734
2019-04-23 $44.70 $44.87 $44.67 $44.86 $40.35 182,393
2019-04-22 $44.86 $44.98 $44.84 $44.88 $40.36 74,861
2019-04-18 $44.88 $44.95 $44.78 $44.86 $40.35 286,147
2019-04-17 $45.01 $45.02 $44.87 $44.95 $40.43 370,341
2019-04-16 $44.90 $44.92 $44.76 $44.77 $40.27 150,254
2019-04-15 $44.78 $44.78 $44.67 $44.76 $40.26 164,800
2019-04-12 $44.70 $44.74 $44.64 $44.72 $40.22 497,577
2019-04-11 $44.47 $44.54 $44.36 $44.44 $39.97 239,840
2019-04-10 $44.32 $44.48 $44.28 $44.43 $39.96 306,679
2019-04-09 $44.40 $44.42 $44.27 $44.28 $39.83 264,698
2019-04-08 $44.55 $44.57 $44.44 $44.52 $40.04 199,555
2019-04-05 $44.35 $44.49 $44.34 $44.44 $39.97 928,571
2019-04-04 $44.32 $44.41 $44.27 $44.37 $39.91 282,448
2019-04-03 $44.34 $44.53 $44.31 $44.43 $39.96 306,889
2019-04-02 $43.94 $44.10 $43.84 $44.07 $39.64 409,029
2019-04-01 $43.83 $43.93 $43.75 $43.93 $39.51 425,329
2019-03-29 $43.41 $43.44 $43.16 $43.39 $39.02 558,239
2019-03-28 $43.25 $43.32 $43.05 $43.19 $38.84 333,725
2019-03-27 $43.41 $43.50 $43.07 $43.38 $39.02 441,029
2019-03-26 $43.35 $43.41 $43.22 $43.29 $38.93 233,565
2019-03-25 $43.09 $43.21 $43.00 $43.11 $38.77 314,593
2019-03-22 $43.45 $43.52 $43.08 $43.13 $38.79 543,721
2019-03-21 $43.92 $44.15 $43.90 $44.14 $39.70 379,720
2019-03-20 $44.10 $44.49 $43.91 $44.26 $39.81 649,324
2019-03-19 $44.46 $44.49 $44.18 $44.25 $39.80 395,469
2019-03-18 $43.99 $44.11 $43.93 $44.09 $39.65 517,796
2019-03-15 $43.74 $43.91 $43.69 $43.89 $39.47 367,514
2019-03-14 $43.37 $43.52 $43.35 $43.41 $39.04 405,531
2019-03-13 $43.01 $43.28 $42.99 $43.22 $38.87 434,885
2019-03-12 $42.70 $42.81 $42.70 $42.75 $38.45 381,918
2019-03-11 $42.42 $42.79 $42.42 $42.79 $38.49 328,714
2019-03-08 $42.20 $42.45 $42.20 $42.43 $38.16 427,641
2019-03-07 $42.81 $42.83 $42.40 $42.40 $38.13 675,927
2019-03-06 $43.20 $43.22 $43.01 $43.03 $38.70 288,835
2019-03-05 $43.01 $43.18 $42.97 $43.11 $38.77 310,842
2019-03-04 $43.23 $43.24 $42.87 $43.02 $38.69 365,678
2019-03-01 $43.24 $43.34 $43.09 $43.20 $38.85 362,215
2019-02-28 $42.93 $43.10 $42.91 $42.93 $38.61 459,180
2019-02-27 $42.97 $43.05 $42.86 $42.89 $38.58 292,247
2019-02-26 $42.87 $43.14 $42.87 $43.04 $38.71 443,474
2019-02-25 $42.87 $42.93 $42.73 $42.73 $38.43 264,158
2019-02-22 $42.62 $42.74 $42.59 $42.64 $38.35 214,281
2019-02-21 $42.59 $42.62 $42.45 $42.51 $38.23 275,941
2019-02-20 $42.47 $42.84 $42.47 $42.71 $38.41 415,572
2019-02-19 $42.14 $42.54 $42.14 $42.47 $38.20 912,362
2019-02-15 $42.12 $42.30 $42.04 $42.30 $38.04 279,466
2019-02-14 $41.64 $41.79 $41.54 $41.64 $37.45 524,425
2019-02-13 $41.75 $41.83 $41.63 $41.63 $37.44 334,257
2019-02-12 $41.47 $41.65 $41.47 $41.63 $37.44 342,310
2019-02-11 $41.23 $41.33 $41.12 $41.18 $37.04 531,661
2019-02-08 $41.17 $41.31 $41.01 $41.28 $37.13 482,748
2019-02-07 $41.68 $41.72 $41.33 $41.43 $37.26 642,845
2019-02-06 $42.09 $42.16 $41.96 $41.98 $37.76 257,743
2019-02-05 $42.04 $42.19 $42.01 $42.17 $37.93 209,746
2019-02-04 $41.56 $41.79 $41.46 $41.79 $37.59 173,032
2019-02-01 $41.66 $41.84 $41.55 $41.67 $37.48 498,809
2019-01-31 $41.52 $41.73 $41.43 $41.62 $37.43 445,959
2019-01-30 $41.40 $41.81 $41.30 $41.68 $37.49 320,649
2019-01-29 $41.35 $41.46 $41.24 $41.24 $37.09 264,815
2019-01-28 $40.98 $41.11 $40.90 $41.11 $36.97 509,989
2019-01-25 $41.21 $41.36 $41.20 $41.30 $37.14 473,716
2019-01-24 $40.81 $40.99 $40.72 $40.88 $36.77 676,233
2019-01-23 $41.05 $41.07 $40.73 $40.88 $36.77 637,332
2019-01-22 $40.76 $40.85 $40.56 $40.60 $36.52 664,392
2019-01-18 $41.10 $41.18 $40.97 $41.15 $37.01 562,896
2019-01-17 $40.24 $40.69 $40.24 $40.64 $36.55 1,684,132
2019-01-16 $40.36 $40.49 $40.35 $40.43 $36.36 277,925
2019-01-15 $40.22 $40.44 $40.15 $40.42 $36.35 1,929,584
2019-01-14 $40.18 $40.42 $40.17 $40.33 $36.27 855,030
2019-01-11 $40.47 $40.60 $40.36 $40.50 $36.43 384,028
2019-01-10 $40.46 $40.73 $40.42 $40.69 $36.60 697,963
2019-01-09 $40.50 $40.68 $40.41 $40.63 $36.54 675,964
2019-01-08 $40.23 $40.27 $40.01 $40.14 $36.10 451,122
2019-01-07 $39.74 $39.98 $39.63 $39.85 $35.84 860,130
2019-01-04 $39.21 $39.86 $39.21 $39.79 $35.79 461,503
2019-01-03 $38.79 $38.84 $38.57 $38.63 $34.74 608,479
2019-01-02 $38.61 $38.93 $38.57 $38.91 $35.00 597,937
2018-12-31 $39.25 $39.25 $38.99 $39.12 $35.18 962,581
2018-12-28 $39.11 $39.17 $38.89 $39.01 $35.09 1,315,836
2018-12-27 $38.16 $38.70 $37.84 $38.68 $34.79 2,298,040
2018-12-26 $37.94 $38.84 $37.75 $38.84 $34.93 2,794,275
2018-12-24 $38.43 $38.55 $37.87 $37.89 $34.08 1,053,903
2018-12-21 $38.80 $39.02 $38.35 $38.37 $34.51 1,875,274
2018-12-20 $39.14 $39.24 $38.80 $38.85 $34.94 2,335,316
2018-12-19 $39.55 $39.80 $38.87 $39.01 $35.09 1,626,639
2018-12-18 $39.45 $39.57 $39.17 $39.28 $35.33 1,042,623
2018-12-17 $39.86 $39.90 $39.40 $39.55 $35.31 1,320,594
2018-12-14 $40.02 $40.20 $39.90 $39.92 $35.64 1,066,402
2018-12-13 $40.61 $40.72 $40.45 $40.50 $36.16 790,657
2018-12-12 $40.51 $40.80 $40.49 $40.57 $36.22 822,321
2018-12-11 $40.17 $40.19 $39.66 $39.87 $35.60 943,581
2018-12-10 $39.92 $40.01 $39.37 $39.73 $35.47 3,635,556
2018-12-07 $40.53 $40.68 $39.96 $40.04 $35.75 1,344,822
2018-12-06 $40.19 $40.47 $39.76 $40.43 $36.10 1,717,181
2018-12-04 $41.92 $41.96 $40.98 $41.01 $36.62 593,627
2018-12-03 $42.04 $42.04 $41.84 $41.97 $37.47 604,166
2018-11-30 $41.45 $41.55 $41.30 $41.52 $37.07 395,156
2018-11-29 $41.71 $41.88 $41.63 $41.76 $37.29 543,389
2018-11-28 $41.39 $41.99 $41.21 $41.95 $37.46 587,351
2018-11-27 $41.32 $41.41 $41.13 $41.40 $36.97 518,302
2018-11-26 $41.42 $41.60 $41.42 $41.59 $37.14 315,100
2018-11-23 $40.83 $41.02 $40.83 $40.94 $36.55 272,857
2018-11-21 $41.15 $41.43 $41.13 $41.27 $36.85 1,055,366
2018-11-20 $40.86 $41.06 $40.63 $40.72 $36.36 782,921
2018-11-19 $41.77 $41.81 $41.32 $41.45 $37.01 543,733
2018-11-16 $41.53 $41.82 $41.44 $41.77 $37.30 764,779
2018-11-15 $41.32 $41.84 $41.09 $41.76 $37.29 765,757
2018-11-14 $42.05 $42.07 $41.54 $41.76 $37.29 537,013
2018-11-13 $41.59 $42.00 $41.54 $41.71 $37.24 477,978
2018-11-12 $41.79 $41.80 $41.39 $41.40 $36.97 508,781
2018-11-09 $42.22 $42.31 $42.04 $42.25 $37.72 988,601
2018-11-08 $42.76 $42.84 $42.35 $42.41 $37.87 543,683
2018-11-07 $42.76 $42.91 $42.64 $42.90 $38.30 405,896
2018-11-06 $42.14 $42.36 $42.09 $42.35 $37.81 422,368
2018-11-05 $42.29 $42.37 $42.12 $42.28 $37.75 466,216
2018-11-02 $42.51 $42.63 $42.01 $42.25 $37.72 981,072
2018-11-01 $42.12 $42.27 $41.96 $42.25 $37.72 672,485
2018-10-31 $41.65 $41.89 $41.59 $41.59 $37.14 904,130
2018-10-30 $40.92 $41.28 $40.87 $41.26 $36.84 490,648
2018-10-29 $41.42 $41.51 $40.62 $40.91 $36.53 892,497
2018-10-26 $40.67 $41.17 $40.33 $40.90 $36.52 1,040,916
2018-10-25 $40.91 $41.29 $40.76 $41.07 $36.67 801,471
2018-10-24 $41.48 $41.50 $40.53 $40.55 $36.21 886,665
2018-10-23 $41.43 $41.89 $41.22 $41.73 $37.26 571,951
2018-10-22 $42.25 $42.29 $41.92 $42.03 $37.53 604,920
2018-10-19 $42.15 $42.47 $42.13 $42.28 $37.75 492,002
2018-10-18 $42.48 $42.58 $41.84 $41.95 $37.46 749,277
2018-10-17 $42.80 $42.86 $42.49 $42.65 $38.08 420,166
2018-10-16 $42.90 $43.11 $42.84 $43.06 $38.45 410,235
2018-10-15 $42.29 $42.52 $42.21 $42.38 $37.84 392,724
2018-10-12 $42.59 $42.61 $41.92 $42.31 $37.78 916,955
2018-10-11 $42.77 $42.86 $41.97 $42.23 $37.71 954,580
2018-10-10 $43.46 $43.46 $42.69 $42.77 $38.19 1,407,859
2018-10-09 $43.25 $43.73 $43.22 $43.62 $38.95 508,938
2018-10-08 $43.43 $43.69 $43.35 $43.67 $38.99 365,716
2018-10-05 $44.19 $44.24 $43.91 $44.08 $39.36 716,462
2018-10-04 $44.64 $44.69 $44.24 $44.39 $39.64 278,867
2018-10-03 $45.11 $45.14 $44.90 $44.98 $40.16 205,290
2018-10-02 $44.75 $44.88 $44.67 $44.81 $40.01 203,577
2018-10-01 $45.29 $45.33 $45.04 $45.05 $40.22 198,040
2018-09-28 $45.07 $45.31 $45.01 $45.07 $40.24 181,271
2018-09-27 $45.71 $45.89 $45.59 $45.62 $40.73 216,467
2018-09-26 $45.69 $46.08 $45.67 $45.75 $40.85 355,666
2018-09-25 $45.88 $45.94 $45.78 $45.82 $40.91 199,765
2018-09-24 $45.82 $45.84 $45.55 $45.56 $40.68 371,781
2018-09-21 $45.75 $45.80 $45.68 $45.78 $40.88 183,545
2018-09-20 $45.59 $45.80 $45.51 $45.76 $40.86 203,303
2018-09-19 $44.82 $45.01 $44.82 $44.95 $40.14 166,533
2018-09-18 $44.73 $44.93 $44.73 $44.85 $40.05 587,058
2018-09-17 $44.74 $44.84 $44.60 $44.62 $39.84 230,044
2018-09-14 $44.60 $44.67 $44.41 $44.50 $39.73 296,088
2018-09-13 $44.69 $44.75 $44.48 $44.60 $39.82 274,995
2018-09-12 $44.14 $44.45 $44.13 $44.28 $39.54 321,850
2018-09-11 $43.79 $44.13 $43.75 $44.11 $39.39 364,457
2018-09-10 $44.14 $44.19 $44.05 $44.09 $39.37 587,449
2018-09-07 $43.62 $43.84 $43.58 $43.70 $39.02 419,947
2018-09-06 $44.19 $44.34 $43.89 $44.06 $39.34 391,437
2018-09-05 $44.38 $44.45 $44.11 $44.28 $39.54 558,591
2018-09-04 $44.35 $44.56 $44.25 $44.54 $39.77 526,542
2018-08-31 $45.05 $45.19 $44.72 $44.91 $40.10 1,575,315
2018-08-30 $45.47 $45.57 $45.35 $45.42 $40.55 360,740
2018-08-29 $45.59 $45.89 $45.56 $45.87 $40.96 432,263
2018-08-28 $45.90 $45.91 $45.65 $45.66 $40.77 300,390
2018-08-27 $45.43 $45.77 $45.43 $45.74 $40.84 427,705
2018-08-24 $45.06 $45.22 $45.00 $45.14 $40.30 289,777
2018-08-23 $44.95 $45.08 $44.76 $44.77 $39.97 211,202
2018-08-22 $45.10 $45.19 $45.06 $45.11 $40.28 223,324
2018-08-21 $44.92 $45.11 $44.82 $44.96 $40.14 565,797
2018-08-20 $44.41 $44.53 $44.41 $44.48 $39.72 194,060
2018-08-17 $43.82 $44.28 $43.82 $44.17 $39.44 302,605
2018-08-16 $43.88 $44.11 $43.88 $43.91 $39.21 646,023
2018-08-15 $43.64 $43.69 $43.33 $43.60 $38.93 527,886
2018-08-14 $44.42 $44.46 $44.26 $44.36 $39.61 354,836
2018-08-13 $44.50 $44.63 $44.32 $44.44 $39.68 783,493
2018-08-10 $44.64 $44.76 $44.46 $44.56 $39.79 544,676
2018-08-09 $45.74 $45.79 $45.56 $45.58 $40.70 273,659
2018-08-08 $45.74 $45.82 $45.63 $45.74 $40.84 170,281
2018-08-07 $45.91 $45.94 $45.78 $45.82 $40.91 206,665
2018-08-06 $45.34 $45.53 $45.27 $45.46 $40.59 284,862
2018-08-03 $45.45 $45.70 $45.44 $45.67 $40.78 304,508
2018-08-02 $45.42 $45.59 $45.32 $45.58 $40.70 454,256
2018-08-01 $46.14 $46.14 $45.92 $46.00 $41.07 228,554
2018-07-31 $46.51 $46.56 $46.27 $46.35 $41.39 406,960
2018-07-30 $46.29 $46.37 $46.16 $46.16 $41.22 225,236
2018-07-27 $46.13 $46.24 $45.98 $46.04 $41.11 349,453
2018-07-26 $45.98 $46.09 $45.91 $45.95 $41.03 209,372
2018-07-25 $45.82 $46.29 $45.63 $46.23 $41.28 521,044
2018-07-24 $45.95 $46.11 $45.80 $45.89 $40.97 324,021
2018-07-23 $45.61 $45.66 $45.52 $45.58 $40.70 251,211
2018-07-20 $45.40 $45.74 $45.40 $45.70 $40.80 445,417
2018-07-19 $45.31 $45.52 $45.28 $45.44 $40.57 740,005
2018-07-18 $45.52 $45.66 $45.45 $45.60 $40.72 417,347
2018-07-17 $45.30 $45.60 $45.30 $45.49 $40.62 565,997
2018-07-16 $45.50 $45.59 $45.43 $45.57 $40.69 391,862
2018-07-13 $45.37 $45.55 $45.30 $45.55 $40.67 399,781
2018-07-12 $45.28 $45.48 $45.23 $45.42 $40.55 403,931
2018-07-11 $45.29 $45.41 $44.89 $45.02 $40.20 533,228
2018-07-10 $45.77 $45.89 $45.76 $45.86 $40.95 425,323
2018-07-09 $45.73 $45.78 $45.61 $45.75 $40.85 503,149
2018-07-06 $45.26 $45.52 $45.23 $45.46 $40.59 395,138
2018-07-05 $45.19 $45.28 $45.09 $45.24 $40.39 400,933
2018-07-03 $44.83 $44.90 $44.61 $44.65 $39.87 561,441
2018-07-02 $44.18 $44.45 $44.16 $44.39 $39.64 452,373
2018-06-29 $44.80 $45.01 $44.66 $44.71 $39.92 433,327
2018-06-28 $44.05 $44.29 $43.96 $44.23 $39.49 822,131
2018-06-27 $44.60 $44.81 $44.11 $44.12 $39.39 868,557
2018-06-26 $44.61 $44.64 $44.37 $44.55 $39.78 1,234,357
2018-06-25 $44.88 $44.93 $44.47 $44.56 $39.79 1,626,307
2018-06-22 $45.23 $45.41 $45.05 $45.23 $40.39 767,292
2018-06-21 $44.81 $44.85 $44.56 $44.62 $39.84 1,170,178
2018-06-20 $45.16 $45.16 $44.91 $44.97 $40.15 538,281
2018-06-19 $44.68 $45.00 $44.63 $44.98 $40.16 689,154
2018-06-18 $46.18 $46.43 $46.13 $46.42 $40.50 643,946
2018-06-15 $46.87 $46.87 $46.67 $46.85 $40.87 609,888
2018-06-14 $47.19 $47.42 $47.13 $47.14 $41.12 743,318
2018-06-13 $47.27 $47.31 $47.01 $47.17 $41.15 672,718
2018-06-12 $47.29 $47.34 $47.04 $47.07 $41.06 755,568
2018-06-11 $47.13 $47.48 $47.11 $47.38 $41.33 628,555
2018-06-08 $46.88 $47.00 $46.69 $46.91 $40.92 522,211
2018-06-07 $47.22 $47.27 $46.80 $46.85 $40.87 553,380
2018-06-06 $46.90 $47.27 $46.79 $47.23 $41.20 460,457
2018-06-05 $46.85 $46.91 $46.63 $46.76 $40.79 571,472
2018-06-04 $47.04 $47.09 $46.82 $46.84 $40.86 412,092
2018-06-01 $46.74 $46.87 $46.50 $46.72 $40.76 613,607
2018-05-31 $46.41 $46.49 $46.02 $46.34 $40.43 658,662
2018-05-30 $46.24 $46.65 $46.08 $46.54 $40.60 338,626
2018-05-29 $45.99 $46.19 $45.49 $45.73 $39.89 1,263,524
2018-05-25 $46.99 $47.08 $46.84 $46.98 $40.98 376,971
2018-05-24 $47.48 $47.51 $47.14 $47.40 $41.35 397,779
2018-05-23 $47.52 $47.57 $47.32 $47.54 $41.47 392,016
2018-05-22 $48.34 $48.43 $48.21 $48.23 $42.07 263,279
2018-05-21 $48.20 $48.25 $48.11 $48.21 $42.06 228,417
2018-05-18 $47.94 $48.01 $47.85 $47.92 $41.80 147,853
2018-05-17 $48.01 $48.20 $47.98 $48.10 $41.96 402,408
2018-05-16 $47.86 $48.02 $47.77 $47.96 $41.84 433,276
2018-05-15 $47.89 $48.12 $47.75 $48.00 $41.87 327,706
2018-05-14 $48.36 $48.42 $48.21 $48.25 $42.09 227,221
2018-05-11 $48.26 $48.36 $48.21 $48.23 $42.07 197,398
2018-05-10 $48.01 $48.18 $47.89 $48.16 $42.01 213,123
2018-05-09 $47.73 $48.04 $47.73 $47.93 $41.81 264,637
2018-05-08 $47.44 $47.62 $47.34 $47.60 $41.53 247,956
2018-05-07 $47.67 $47.85 $47.63 $47.66 $41.58 262,445
2018-05-04 $47.18 $47.68 $47.16 $47.62 $41.54 399,071
2018-05-03 $47.48 $47.58 $47.13 $47.53 $41.46 371,274
2018-05-02 $47.72 $47.75 $47.33 $47.36 $41.32 548,646
2018-05-01 $47.53 $47.59 $47.15 $47.34 $41.30 228,857
2018-04-30 $47.65 $47.83 $47.59 $47.60 $41.53 223,786
2018-04-27 $47.69 $47.86 $47.56 $47.82 $41.72 189,456
2018-04-26 $47.80 $47.81 $47.61 $47.76 $41.66 318,711
2018-04-25 $47.38 $47.57 $47.26 $47.49 $41.43 315,144
2018-04-24 $47.95 $48.01 $47.53 $47.66 $41.58 454,387
2018-04-23 $47.90 $47.99 $47.78 $47.90 $41.79 264,934
2018-04-20 $47.96 $48.06 $47.84 $47.96 $41.84 246,524
2018-04-19 $48.34 $48.38 $48.02 $48.09 $41.95 479,370
2018-04-18 $48.25 $48.38 $48.22 $48.30 $42.14 568,639
2018-04-17 $47.99 $48.19 $47.96 $48.14 $42.00 387,347
2018-04-16 $47.91 $47.92 $47.72 $47.79 $41.69 531,698
2018-04-13 $47.88 $47.88 $47.61 $47.76 $41.66 466,040
2018-04-12 $47.54 $47.72 $47.51 $47.68 $41.59 430,715
2018-04-11 $47.53 $47.69 $47.37 $47.37 $41.32 1,068,844
2018-04-10 $47.57 $47.76 $47.54 $47.69 $41.60 813,663
2018-04-09 $47.13 $47.40 $47.00 $47.11 $41.10 677,758
2018-04-06 $46.95 $47.12 $46.57 $46.68 $40.72 1,723,274
2018-04-05 $46.74 $46.99 $46.74 $46.89 $40.91 315,027
2018-04-04 $45.75 $46.45 $45.74 $46.44 $40.51 672,042
2018-04-03 $46.24 $46.32 $45.96 $46.25 $40.35 1,230,607
2018-04-02 $46.57 $46.68 $45.70 $45.98 $40.11 1,390,935
2018-03-29 $46.61 $46.78 $46.43 $46.63 $40.68 603,429
2018-03-28 $46.25 $46.64 $46.06 $46.24 $40.34 1,379,964
2018-03-27 $46.50 $46.58 $45.78 $45.94 $40.08 813,763
2018-03-26 $46.31 $46.47 $45.83 $46.43 $40.50 1,132,991
2018-03-23 $46.09 $46.16 $45.52 $45.53 $39.72 1,305,457
2018-03-22 $46.27 $46.34 $45.83 $45.83 $39.98 1,553,434
2018-03-21 $46.75 $47.02 $46.69 $46.85 $40.87 310,354
2018-03-20 $46.73 $46.95 $46.72 $46.85 $40.87 270,870
2018-03-19 $47.07 $47.10 $46.70 $46.91 $40.92 317,718
2018-03-16 $47.12 $47.33 $47.11 $47.21 $41.18 249,081
2018-03-15 $47.11 $47.33 $47.04 $47.12 $41.11 326,740
2018-03-14 $47.38 $47.43 $46.97 $47.12 $41.11 449,888
2018-03-13 $47.56 $47.56 $46.94 $47.00 $41.00 375,347
2018-03-12 $47.38 $47.46 $47.30 $47.41 $41.36 209,921
2018-03-09 $47.19 $47.37 $47.12 $47.33 $41.29 595,068
2018-03-08 $47.21 $47.26 $46.97 $47.11 $41.10 483,845
2018-03-07 $46.80 $47.08 $46.70 $47.03 $41.03 408,572
2018-03-06 $46.96 $47.02 $46.76 $46.91 $40.92 571,670
2018-03-05 $45.97 $46.67 $45.97 $46.64 $40.69 616,771
2018-03-02 $46.03 $46.34 $45.79 $46.33 $40.42 902,153
2018-03-01 $46.51 $46.71 $45.88 $46.28 $40.37 871,645
2018-02-28 $47.38 $47.42 $46.78 $46.78 $40.81 862,607
2018-02-27 $47.74 $47.78 $47.28 $47.30 $41.26 463,043
2018-02-26 $47.85 $48.09 $47.67 $48.06 $41.93 519,312
2018-02-23 $47.50 $47.79 $47.45 $47.75 $41.66 748,528
2018-02-22 $47.32 $47.65 $47.23 $47.43 $41.38 599,082
2018-02-21 $47.52 $47.84 $47.18 $47.19 $41.17 418,467
2018-02-20 $47.47 $47.67 $47.29 $47.40 $41.35 431,490
2018-02-16 $47.83 $48.18 $47.82 $47.93 $41.81 530,999
2018-02-15 $47.78 $47.93 $47.45 $47.88 $41.77 793,774
2018-02-14 $46.40 $47.55 $46.39 $47.53 $41.46 858,585
2018-02-13 $46.53 $46.66 $46.42 $46.60 $40.65 1,750,999
2018-02-12 $46.38 $46.77 $46.27 $46.70 $40.74 789,214
2018-02-09 $46.09 $46.27 $44.93 $46.13 $40.24 2,401,222
2018-02-08 $47.24 $47.24 $45.96 $45.97 $40.10 1,449,029
2018-02-07 $47.23 $47.57 $46.96 $47.15 $41.13 1,415,709
2018-02-06 $46.64 $47.75 $46.49 $47.73 $41.64 3,404,388
2018-02-05 $48.18 $48.39 $46.56 $46.70 $40.74 2,021,222
2018-02-02 $49.33 $49.39 $48.69 $48.71 $42.49 588,974
2018-02-01 $49.71 $49.98 $49.69 $49.95 $43.58 459,965
2018-01-31 $50.12 $50.14 $49.76 $49.86 $43.50 468,314
2018-01-30 $50.16 $50.19 $49.84 $49.87 $43.51 1,168,707
2018-01-29 $50.27 $50.35 $50.08 $50.21 $43.80 1,394,003
2018-01-26 $50.61 $50.71 $50.49 $50.71 $44.24 1,686,818
2018-01-25 $50.81 $50.81 $50.18 $50.31 $43.89 792,687
2018-01-24 $50.65 $50.72 $50.33 $50.51 $44.06 671,020
2018-01-23 $50.21 $50.37 $50.15 $50.35 $43.92 734,313
2018-01-22 $49.97 $50.23 $49.95 $50.20 $43.79 358,802
2018-01-19 $49.84 $49.90 $49.68 $49.86 $43.50 686,571
2018-01-18 $49.56 $49.69 $49.43 $49.62 $43.29 480,585
2018-01-17 $49.44 $49.76 $49.32 $49.57 $43.24 3,769,987
2018-01-16 $49.51 $49.57 $49.32 $49.35 $43.05 2,351,300
2018-01-12 $49.09 $49.39 $49.06 $49.39 $43.09 974,882
2018-01-11 $48.53 $48.74 $48.51 $48.74 $42.52 844,475
2018-01-10 $48.56 $48.56 $48.34 $48.40 $42.22 753,285
2018-01-09 $48.49 $48.56 $48.32 $48.56 $42.36 697,433
2018-01-08 $48.46 $48.49 $48.38 $48.49 $42.30 786,412
2018-01-05 $48.45 $48.63 $48.38 $48.62 $42.41 2,280,044
2018-01-04 $48.23 $48.37 $48.20 $48.29 $42.13 792,688
2018-01-03 $47.55 $47.76 $47.53 $47.71 $41.62 630,815
2018-01-02 $47.38 $47.60 $47.32 $47.58 $41.51 736,193
2017-12-29 $47.49 $47.49 $47.25 $47.26 $41.23 859,675
2017-12-28 $47.38 $47.39 $47.21 $47.28 $41.25 472,290
2017-12-27 $47.17 $47.26 $47.12 $47.17 $41.15 266,005
2017-12-26 $46.98 $47.20 $46.98 $47.10 $41.09 197,328
2017-12-22 $46.98 $47.10 $46.92 $47.10 $41.09 271,509
2017-12-21 $46.89 $47.18 $46.88 $47.06 $41.05 1,651,081
2017-12-20 $47.33 $47.33 $47.13 $47.17 $40.88 273,055
2017-12-19 $47.41 $47.45 $47.21 $47.36 $41.05 273,632
2017-12-18 $47.35 $47.51 $47.35 $47.41 $41.09 255,682
2017-12-15 $46.77 $46.87 $46.62 $46.79 $40.55 453,804
2017-12-14 $47.14 $47.19 $46.82 $46.84 $40.60 385,183
2017-12-13 $47.08 $47.22 $46.98 $47.12 $40.84 370,254
2017-12-12 $46.90 $47.05 $46.88 $47.02 $40.75 566,747
2017-12-11 $46.93 $47.02 $46.93 $47.00 $40.74 274,076
2017-12-08 $46.87 $46.95 $46.76 $46.91 $40.66 620,134
2017-12-07 $46.56 $46.76 $46.51 $46.67 $40.45 1,649,716
2017-12-06 $46.52 $46.66 $46.48 $46.55 $40.35 1,253,879
2017-12-05 $46.75 $46.83 $46.58 $46.63 $40.42 888,230
2017-12-04 $47.01 $47.06 $46.79 $46.80 $40.56 1,186,273
2017-12-01 $46.82 $46.97 $46.61 $46.87 $40.62 1,464,032
2017-11-30 $47.19 $47.30 $46.99 $47.04 $40.77 583,240
2017-11-29 $47.26 $47.33 $46.91 $46.99 $40.73 1,532,530
2017-11-28 $47.07 $47.22 $46.97 $47.18 $40.89 375,090
2017-11-27 $47.10 $47.15 $46.87 $46.88 $40.63 240,246
2017-11-24 $47.19 $47.24 $47.13 $47.18 $40.89 647,922
2017-11-22 $46.85 $46.92 $46.60 $46.75 $40.52 787,732
2017-11-21 $46.60 $46.71 $46.58 $46.58 $40.37 575,817
2017-11-20 $46.42 $46.50 $46.33 $46.33 $40.16 302,842
2017-11-17 $46.33 $46.38 $46.18 $46.33 $40.16 997,921
2017-11-16 $46.36 $46.43 $46.30 $46.39 $40.21 281,504
2017-11-15 $46.02 $46.19 $45.98 $46.09 $39.95 365,475
2017-11-14 $46.16 $46.33 $46.08 $46.30 $40.13 385,515
2017-11-13 $45.93 $46.23 $45.91 $46.20 $40.04 228,403
2017-11-10 $46.45 $46.46 $46.31 $46.41 $40.22 176,006
2017-11-09 $46.42 $46.51 $46.28 $46.48 $40.29 279,157
2017-11-08 $46.67 $46.85 $46.65 $46.81 $40.57 273,863
2017-11-07 $46.90 $46.97 $46.65 $46.78 $40.55 290,700
2017-11-06 $46.97 $47.17 $46.97 $47.17 $40.88 231,630
2017-11-03 $47.12 $47.12 $46.92 $47.07 $40.80 250,186
2017-11-02 $47.01 $47.20 $47.01 $47.19 $40.90 393,183
2017-11-01 $47.23 $47.29 $47.06 $47.07 $40.80 272,049
2017-10-31 $47.03 $47.16 $46.99 $47.11 $40.83 417,892
2017-10-30 $46.76 $46.87 $46.73 $46.87 $40.62 440,428
2017-10-27 $46.56 $46.66 $46.45 $46.60 $40.39 335,142
2017-10-26 $46.82 $46.85 $46.67 $46.68 $40.46 532,450
2017-10-25 $46.95 $46.98 $46.60 $46.79 $40.55 372,791
2017-10-24 $46.87 $46.94 $46.79 $46.84 $40.60 373,185
2017-10-23 $47.00 $47.03 $46.85 $46.87 $40.62 234,322
2017-10-20 $47.12 $47.12 $46.99 $47.02 $40.75 194,165
2017-10-19 $47.02 $47.19 $47.02 $47.16 $40.87 226,989
2017-10-18 $47.16 $47.25 $47.11 $47.24 $40.94 301,292
2017-10-17 $47.04 $47.06 $46.92 $47.04 $40.77 476,047
2017-10-16 $47.25 $47.28 $47.18 $47.22 $40.93 258,939
2017-10-13 $47.40 $47.44 $47.30 $47.34 $41.03 477,908
2017-10-12 $47.20 $47.34 $47.15 $47.26 $40.96 272,879
2017-10-11 $47.21 $47.35 $47.18 $47.35 $41.04 271,499
2017-10-10 $46.97 $47.24 $46.97 $47.23 $40.94 402,090
2017-10-09 $46.82 $46.82 $46.70 $46.73 $40.50 215,603
2017-10-06 $46.57 $46.75 $46.55 $46.75 $40.52 297,426
2017-10-05 $46.74 $46.84 $46.72 $46.79 $40.55 241,802
2017-10-04 $46.84 $46.90 $46.81 $46.85 $40.61 240,574
2017-10-03 $46.82 $46.96 $46.82 $46.93 $40.68 235,254
2017-10-02 $46.69 $46.83 $46.63 $46.78 $40.55 509,923
2017-09-29 $46.73 $46.94 $46.60 $46.87 $40.62 500,780
2017-09-28 $46.44 $46.59 $46.43 $46.52 $40.32 446,605
2017-09-27 $46.25 $46.41 $46.24 $46.36 $40.18 465,188
2017-09-26 $46.32 $46.35 $46.13 $46.28 $40.11 258,550
2017-09-25 $46.56 $46.67 $46.34 $46.42 $40.23 519,537
2017-09-22 $46.81 $46.89 $46.76 $46.78 $40.55 246,364
2017-09-21 $46.58 $46.72 $46.55 $46.68 $40.46 180,803
2017-09-20 $46.73 $46.93 $46.39 $46.64 $40.42 434,221
2017-09-19 $46.70 $46.78 $46.64 $46.78 $40.55 215,166
2017-09-18 $46.61 $46.68 $46.46 $46.56 $40.35 208,932
2017-09-15 $46.51 $46.54 $46.37 $46.47 $40.28 308,743
2017-09-14 $46.26 $46.45 $46.24 $46.45 $40.26 303,337
2017-09-13 $46.49 $46.50 $46.24 $46.30 $40.13 615,629
2017-09-12 $46.31 $46.58 $46.31 $46.58 $40.37 421,737
2017-09-11 $46.29 $46.46 $46.26 $46.37 $40.19 218,353
2017-09-08 $46.10 $46.12 $46.00 $46.02 $39.89 221,718
2017-09-07 $45.99 $46.02 $45.88 $46.01 $39.88 658,224
2017-09-06 $45.52 $45.68 $45.47 $45.60 $39.52 634,056
2017-09-05 $45.47 $45.56 $45.11 $45.28 $39.25 513,169
2017-09-01 $45.67 $45.70 $45.54 $45.57 $39.50 409,904
2017-08-31 $45.27 $45.47 $45.21 $45.47 $39.41 1,026,218
2017-08-30 $45.17 $45.20 $45.09 $45.14 $39.12 521,873
2017-08-29 $45.08 $45.30 $45.07 $45.22 $39.19 763,626
2017-08-28 $45.45 $45.48 $45.37 $45.40 $39.35 1,401,513
2017-08-25 $45.26 $45.51 $45.24 $45.39 $39.34 2,204,665
2017-08-24 $45.26 $45.29 $45.06 $45.07 $39.06 1,886,837
2017-08-23 $45.02 $45.15 $44.99 $45.13 $39.12 1,579,387
2017-08-22 $44.98 $45.16 $44.98 $45.14 $39.12 601,077
2017-08-21 $44.86 $44.96 $44.76 $44.88 $38.90 556,849
2017-08-18 $44.84 $44.96 $44.74 $44.84 $38.86 944,702
2017-08-17 $45.18 $45.26 $44.81 $44.81 $38.84 939,706
2017-08-16 $45.33 $45.46 $45.25 $45.38 $39.33 2,738,500
2017-08-15 $45.13 $45.18 $44.97 $45.14 $39.12 1,550,863
2017-08-14 $45.23 $45.32 $45.17 $45.19 $39.17 478,321
2017-08-11 $44.87 $44.97 $44.75 $44.86 $38.88 629,086
2017-08-10 $45.28 $45.28 $44.91 $44.95 $38.96 653,312
2017-08-09 $45.36 $45.65 $45.33 $45.63 $39.55 388,383
2017-08-08 $45.89 $45.97 $45.65 $45.69 $39.60 281,135
2017-08-07 $45.87 $45.99 $45.87 $45.99 $39.86 274,760
2017-08-04 $45.95 $46.01 $45.79 $45.94 $39.82 297,587
2017-08-03 $45.84 $45.96 $45.77 $45.85 $39.74 463,636
2017-08-02 $45.79 $45.87 $45.65 $45.78 $39.68 303,045
2017-08-01 $45.85 $45.93 $45.72 $45.73 $39.64 421,360
2017-07-31 $45.45 $45.55 $45.32 $45.51 $39.44 1,180,353
2017-07-28 $45.21 $45.39 $45.16 $45.39 $39.34 222,264
2017-07-27 $45.61 $45.61 $45.20 $45.34 $39.30 514,963
2017-07-26 $45.40 $45.63 $45.30 $45.55 $39.48 631,273
2017-07-25 $45.46 $45.46 $45.17 $45.20 $39.18 181,427
2017-07-24 $45.03 $45.12 $44.87 $45.10 $39.09 402,526
2017-07-21 $45.23 $45.25 $45.00 $45.24 $39.21 389,926
2017-07-20 $45.45 $45.55 $45.35 $45.51 $39.44 459,108
2017-07-19 $45.19 $45.30 $45.15 $45.26 $39.23 444,089
2017-07-18 $45.10 $45.17 $45.04 $45.17 $39.15 259,480
2017-07-17 $45.20 $45.24 $45.14 $45.21 $39.18 378,470
2017-07-14 $45.05 $45.32 $45.00 $45.28 $39.25 403,449
2017-07-13 $44.91 $45.02 $44.81 $45.00 $39.00 308,863
2017-07-12 $44.77 $44.89 $44.74 $44.81 $38.84 507,335
2017-07-11 $44.19 $44.43 $44.11 $44.43 $38.51 405,659
2017-07-10 $44.22 $44.41 $44.20 $44.37 $38.46 430,115
2017-07-07 $44.10 $44.31 $44.02 $44.27 $38.37 601,156
2017-07-06 $44.05 $44.34 $44.01 $44.18 $38.29 619,172
2017-07-05 $44.16 $44.36 $44.11 $44.34 $38.43 643,444
2017-07-03 $44.32 $44.48 $44.32 $44.34 $38.43 327,794
2017-06-30 $44.42 $44.43 $44.01 $44.32 $38.41 737,740
2017-06-29 $44.68 $44.68 $44.15 $44.32 $38.41 1,195,368
2017-06-28 $44.59 $44.90 $44.59 $44.82 $38.85 598,952
2017-06-27 $44.42 $44.61 $44.37 $44.49 $38.56 1,047,418
2017-06-26 $44.62 $44.64 $44.35 $44.38 $38.47 726,794
2017-06-23 $44.10 $44.31 $44.01 $44.23 $38.34 1,261,032
2017-06-22 $44.06 $44.18 $43.99 $44.08 $38.21 572,329
2017-06-21 $44.05 $44.17 $44.01 $44.12 $38.24 659,838
2017-06-20 $44.43 $44.43 $44.01 $44.11 $38.23 2,631,572
2017-06-19 $45.44 $45.48 $45.28 $45.40 $38.63 580,856
2017-06-16 $44.94 $45.23 $44.92 $45.23 $38.48 1,704,534
2017-06-15 $44.43 $44.74 $44.38 $44.73 $38.06 2,132,368
2017-06-14 $45.52 $45.58 $45.02 $45.18 $38.44 694,669
2017-06-13 $45.26 $45.33 $45.14 $45.26 $38.51 1,016,209
2017-06-12 $45.07 $45.11 $44.86 $45.00 $38.29 736,479
2017-06-09 $45.18 $45.34 $45.03 $45.23 $38.48 737,278
2017-06-08 $45.28 $45.37 $45.22 $45.36 $38.59 888,373
2017-06-07 $45.61 $45.67 $45.30 $45.53 $38.74 722,267
2017-06-06 $45.45 $45.54 $45.42 $45.54 $38.75 1,122,489
2017-06-05 $45.72 $45.72 $45.60 $45.71 $38.89 530,412
2017-06-02 $45.85 $46.00 $45.75 $45.98 $39.12 451,407
2017-06-01 $45.50 $45.68 $45.45 $45.68 $38.87 617,797
2017-05-31 $45.59 $45.65 $45.35 $45.39 $38.62 701,279
2017-05-30 $45.20 $45.32 $45.16 $45.25 $38.50 412,634
2017-05-26 $45.27 $45.34 $45.22 $45.32 $38.56 575,506
2017-05-25 $45.57 $45.63 $45.44 $45.54 $38.75 579,935
2017-05-24 $45.43 $45.59 $45.38 $45.58 $38.78 1,105,661
2017-05-23 $45.66 $45.68 $45.45 $45.51 $38.72 1,017,051
2017-05-22 $45.65 $45.66 $45.49 $45.58 $38.78 536,664
2017-05-19 $45.28 $45.47 $45.25 $45.47 $38.69 531,647
2017-05-18 $44.70 $44.90 $44.65 $44.88 $38.19 814,854
2017-05-17 $45.23 $45.24 $44.81 $44.82 $38.13 954,722
2017-05-16 $45.40 $45.46 $45.32 $45.45 $38.67 797,129
2017-05-15 $44.85 $44.99 $44.81 $44.99 $38.28 981,166
2017-05-12 $44.49 $44.73 $44.47 $44.73 $38.06 551,906
2017-05-11 $44.31 $44.40 $44.18 $44.38 $37.76 674,505
2017-05-10 $44.47 $44.51 $44.38 $44.51 $37.87 613,314
2017-05-09 $44.45 $44.47 $44.29 $44.39 $37.77 1,233,846
2017-05-08 $44.48 $44.48 $44.31 $44.40 $37.78 537,465
2017-05-05 $44.46 $44.89 $44.45 $44.87 $38.18 1,447,117
2017-05-04 $44.02 $44.37 $43.98 $44.36 $37.74 1,083,623
2017-05-03 $43.73 $43.82 $43.61 $43.71 $37.19 2,893
2017-05-02 $43.64 $43.83 $43.58 $43.82 $37.28 2,990
2017-05-01 $43.44 $43.61 $43.43 $43.52 $37.03 459,079
2017-04-28 $43.47 $43.47 $43.33 $43.35 $36.88 535,916
2017-04-27 $43.44 $43.44 $43.29 $43.40 $36.93 692,883
2017-04-26 $43.34 $43.53 $43.30 $43.37 $36.90 1,579,331
2017-04-25 $43.38 $43.58 $43.33 $43.54 $37.05 640,646
2017-04-24 $42.98 $43.20 $42.97 $43.16 $36.72 5,996
2017-04-21 $41.59 $41.66 $41.52 $41.65 $35.44 361,606
2017-04-20 $41.73 $41.84 $41.64 $41.64 $35.43 490,448
2017-04-19 $41.56 $41.58 $41.28 $41.32 $35.16 566,434
2017-04-18 $41.40 $41.49 $41.21 $41.46 $35.28 603,786
2017-04-17 $41.57 $41.72 $41.57 $41.68 $35.46 264,653
2017-04-13 $41.50 $41.57 $41.39 $41.42 $35.24 423,757
2017-04-12 $41.70 $41.76 $41.54 $41.71 $35.49 766,325
2017-04-11 $41.71 $41.76 $41.41 $41.76 $35.53 454,941
2017-04-10 $41.47 $41.59 $41.46 $41.51 $35.32 379,150
2017-04-07 $41.51 $41.64 $41.47 $41.55 $35.35 279,310
2017-04-06 $41.62 $41.73 $41.53 $41.61 $35.40 467,731
2017-04-05 $41.74 $41.82 $41.47 $41.47 $35.28 1,659,183
2017-04-04 $41.57 $41.75 $41.49 $41.75 $35.52 348,642
2017-04-03 $41.78 $41.80 $41.36 $41.69 $35.47 473,372
2017-03-31 $41.74 $41.98 $41.71 $41.85 $35.61 407,890
2017-03-30 $41.83 $41.94 $41.75 $41.75 $35.52 1,042,918
2017-03-29 $41.69 $41.91 $41.67 $41.91 $35.66 295,658
2017-03-28 $41.90 $42.05 $41.85 $41.95 $35.69 417,298
2017-03-27 $41.76 $41.95 $41.68 $41.94 $35.68 882,409
2017-03-24 $41.68 $41.78 $41.61 $41.72 $35.50 751,664
2017-03-23 $41.45 $41.74 $41.45 $41.57 $35.37 2,643,011
2017-03-22 $41.39 $41.58 $41.38 $41.52 $35.33 2,014,361
2017-03-21 $42.10 $42.13 $41.52 $41.52 $35.33 928,184
2017-03-20 $41.72 $41.82 $41.60 $41.67 $35.45 670,175
2017-03-17 $41.74 $41.84 $41.64 $41.75 $35.52 508,106
2017-03-16 $41.51 $41.71 $41.48 $41.67 $35.45 665,340
2017-03-15 $40.73 $41.28 $40.73 $41.24 $35.09 1,298,505
2017-03-14 $40.71 $40.75 $40.60 $40.69 $34.62 1,344,521
2017-03-13 $40.90 $41.00 $40.89 $40.99 $34.88 292,307
2017-03-10 $40.74 $40.86 $40.66 $40.83 $34.74 579,310
2017-03-09 $40.40 $40.49 $40.33 $40.47 $34.43 372,306
2017-03-08 $40.36 $40.38 $40.14 $40.15 $34.16 405,780
2017-03-07 $40.29 $40.41 $40.21 $40.32 $34.31 367,196
2017-03-06 $40.59 $40.59 $40.46 $40.55 $34.50 292,603
2017-03-03 $40.51 $40.82 $40.49 $40.76 $34.68 670,810
2017-03-02 $40.41 $40.52 $40.38 $40.42 $34.39 701,404
2017-03-01 $40.41 $40.67 $40.38 $40.57 $34.52 786,241
2017-02-28 $40.14 $40.29 $40.07 $40.10 $34.12 1,377,304
2017-02-27 $40.02 $40.20 $40.01 $40.17 $34.18 323,412
2017-02-24 $39.96 $40.15 $39.92 $40.10 $34.12 486,509
2017-02-23 $40.44 $40.50 $40.34 $40.46 $34.42 1,338,944
2017-02-22 $40.07 $40.37 $40.06 $40.35 $34.33 821,301
2017-02-21 $40.17 $40.36 $40.13 $40.35 $34.33 367,157
2017-02-17 $40.20 $40.32 $40.16 $40.30 $34.29 355,296
2017-02-16 $40.29 $40.43 $40.29 $40.43 $34.40 947,560
2017-02-15 $39.89 $40.27 $39.89 $40.24 $34.24 883,998
2017-02-14 $40.06 $40.13 $39.88 $40.13 $34.14 2,857,545
2017-02-13 $40.12 $40.16 $40.02 $40.10 $34.12 327,283
2017-02-10 $39.79 $39.97 $39.78 $39.92 $33.97 364,675
2017-02-09 $39.86 $40.00 $39.85 $39.92 $33.97 397,323
2017-02-08 $39.53 $39.78 $39.48 $39.76 $33.83 1,796,957
2017-02-07 $39.59 $39.69 $39.58 $39.66 $33.74 816,771
2017-02-06 $39.67 $39.73 $39.58 $39.71 $33.79 609,827
2017-02-03 $40.06 $40.16 $39.99 $40.09 $34.11 1,327,830
2017-02-02 $40.00 $40.06 $39.84 $39.93 $33.97 1,689,278
2017-02-01 $40.02 $40.07 $39.82 $39.97 $34.01 1,181,462
2017-01-31 $39.84 $39.91 $39.66 $39.84 $33.90 837,708
2017-01-30 $39.60 $39.69 $39.49 $39.69 $33.77 712,784
2017-01-27 $40.03 $40.08 $39.97 $40.04 $34.07 1,167,108
2017-01-26 $40.16 $40.18 $39.98 $40.06 $34.08 537,483
2017-01-25 $40.19 $40.34 $40.14 $40.31 $34.30 558,659
2017-01-24 $39.68 $39.89 $39.68 $39.83 $33.89 859,560
2017-01-23 $39.59 $39.76 $39.53 $39.75 $33.82 600,881
2017-01-20 $39.53 $39.64 $39.48 $39.62 $33.71 678,677
2017-01-19 $39.42 $39.48 $39.26 $39.41 $33.53 682,059
2017-01-18 $39.49 $39.63 $39.42 $39.51 $33.62 449,908
2017-01-17 $39.67 $39.72 $39.61 $39.66 $33.74 470,048
2017-01-13 $39.68 $39.74 $39.59 $39.69 $33.77 2,799,659
2017-01-12 $39.58 $39.63 $39.43 $39.54 $33.64 583,078
2017-01-11 $39.13 $39.50 $39.10 $39.47 $33.58 2,120,923
2017-01-10 $39.27 $39.41 $39.26 $39.26 $33.40 735,359
2017-01-09 $39.18 $39.31 $39.10 $39.26 $33.40 544,320
2017-01-06 $39.39 $39.49 $39.33 $39.41 $33.53 370,433
2017-01-05 $39.30 $39.63 $39.30 $39.58 $33.68 717,728
2017-01-04 $39.01 $39.24 $38.93 $39.24 $33.39 1,074,781
2017-01-03 $38.93 $38.95 $38.83 $38.90 $33.10 2,742,333
2016-12-30 $38.94 $39.04 $38.73 $38.81 $33.02 1,425,830
2016-12-29 $38.56 $38.64 $38.53 $38.59 $32.83 813,694
2016-12-28 $38.41 $38.43 $38.27 $38.32 $32.60 773,150
2016-12-27 $38.55 $38.60 $38.54 $38.56 $32.81 573,371
2016-12-23 $38.42 $38.55 $38.41 $38.51 $32.77 363,713
2016-12-22 $38.52 $38.55 $38.37 $38.40 $32.67 629,288
2016-12-21 $38.79 $38.80 $38.72 $38.76 $32.73 459,506
2016-12-20 $38.60 $38.73 $38.58 $38.70 $32.68 578,950
2016-12-19 $38.70 $38.77 $38.53 $38.56 $32.56 529,575
2016-12-16 $38.65 $38.88 $38.65 $38.70 $32.68 2,117,074
2016-12-15 $38.48 $38.62 $38.40 $38.58 $32.58 687,717
2016-12-14 $39.11 $39.22 $38.53 $38.59 $32.59 1,093,472
2016-12-13 $39.01 $39.30 $39.01 $39.16 $33.07 791,701
2016-12-12 $38.65 $38.82 $38.60 $38.71 $32.69 682,196
2016-12-09 $38.55 $38.77 $38.51 $38.77 $32.74 1,140,014
2016-12-08 $38.51 $38.61 $38.38 $38.57 $32.57 3,013,925
2016-12-07 $38.32 $38.82 $38.28 $38.74 $32.71 1,061,415
2016-12-06 $37.90 $38.22 $37.86 $38.20 $32.26 660,544
2016-12-05 $37.59 $37.85 $37.58 $37.83 $31.94 659,012
2016-12-02 $37.00 $37.35 $36.98 $37.24 $31.45 537,381
2016-12-01 $37.16 $37.23 $37.04 $37.13 $31.35 773,299
2016-11-30 $37.28 $37.37 $37.15 $37.18 $31.40 1,310,996
2016-11-29 $36.95 $37.27 $36.89 $37.21 $31.42 904,170
2016-11-28 $37.05 $37.07 $36.88 $36.90 $31.16 863,029
2016-11-25 $37.29 $37.33 $37.24 $37.32 $31.51 370,308
2016-11-23 $36.77 $37.04 $36.72 $37.02 $31.26 891,843
2016-11-22 $37.30 $37.30 $37.10 $37.29 $31.49 602,906
2016-11-21 $37.06 $37.26 $37.05 $37.25 $31.45 644,723
2016-11-18 $37.02 $37.04 $36.85 $36.89 $31.15 515,632
2016-11-17 $37.24 $37.40 $37.21 $37.30 $31.50 542,752
2016-11-16 $37.10 $37.27 $37.06 $37.13 $31.35 824,641
2016-11-15 $37.25 $37.58 $37.22 $37.58 $31.73 756,552
2016-11-14 $37.27 $37.40 $37.19 $37.36 $31.55 554,861
2016-11-11 $37.78 $37.82 $37.49 $37.67 $31.81 542,078
2016-11-10 $38.09 $38.23 $37.71 $38.04 $32.12 863,559
2016-11-09 $37.73 $38.34 $37.73 $38.18 $32.24 763,805
2016-11-08 $37.74 $38.07 $37.73 $37.99 $32.08 614,914
2016-11-07 $37.79 $37.87 $37.68 $37.87 $31.98 326,623
2016-11-04 $37.40 $37.52 $37.27 $37.27 $31.47 614,767
2016-11-03 $37.81 $37.84 $37.55 $37.61 $31.76 858,759
2016-11-02 $37.99 $38.00 $37.63 $37.69 $31.83 1,664,357
2016-11-01 $38.25 $38.28 $37.86 $37.96 $32.05 439,601
2016-10-31 $38.09 $38.20 $37.98 $38.13 $32.20 587,378
2016-10-28 $38.13 $38.30 $38.10 $38.17 $32.23 604,006
2016-10-27 $38.32 $38.36 $38.17 $38.22 $32.27 338,048
2016-10-26 $38.13 $38.30 $38.09 $38.15 $32.21 507,309
2016-10-25 $38.31 $38.40 $38.20 $38.36 $32.39 930,107
2016-10-24 $38.55 $38.61 $38.37 $38.46 $32.48 347,434
2016-10-21 $38.31 $38.51 $38.29 $38.51 $32.52 448,544
2016-10-20 $38.46 $38.71 $38.46 $38.61 $32.60 689,493
2016-10-19 $38.52 $38.68 $38.52 $38.60 $32.59 638,891
2016-10-18 $38.56 $38.64 $38.44 $38.54 $32.54 381,585
2016-10-17 $38.10 $38.19 $37.98 $38.07 $32.15 301,213
2016-10-14 $38.42 $38.54 $38.21 $38.21 $32.27 520,555
2016-10-13 $37.77 $38.25 $37.71 $38.17 $32.23 550,911
2016-10-12 $38.32 $38.44 $38.20 $38.34 $32.38 618,540
2016-10-11 $38.91 $38.92 $38.34 $38.45 $32.47 403,153
2016-10-10 $38.95 $39.13 $38.95 $39.03 $32.96 338,223
2016-10-07 $38.98 $39.01 $38.63 $38.94 $32.88 625,156
2016-10-06 $39.27 $39.33 $39.17 $39.24 $33.14 351,834
2016-10-05 $39.49 $39.56 $39.40 $39.48 $33.34 733,676
2016-10-04 $39.53 $39.63 $39.23 $39.38 $33.25 859,441
2016-10-03 $39.33 $39.38 $39.20 $39.32 $33.20 1,704,698
2016-09-30 $39.09 $39.49 $39.06 $39.38 $33.25 785,551
2016-09-29 $39.45 $39.55 $38.81 $38.97 $32.91 1,171,375
2016-09-28 $39.30 $39.54 $39.08 $39.54 $33.39 524,630
2016-09-27 $38.69 $39.15 $38.64 $39.10 $33.02 340,319
2016-09-26 $39.15 $39.19 $39.02 $39.07 $32.99 288,679
2016-09-23 $39.46 $39.63 $39.46 $39.51 $33.36 323,238
2016-09-22 $39.97 $40.09 $39.76 $39.81 $33.62 550,735
2016-09-21 $38.99 $39.38 $38.88 $39.35 $33.23 729,196
2016-09-20 $39.02 $39.06 $38.82 $38.85 $32.81 711,499
2016-09-19 $38.88 $38.97 $38.69 $38.77 $32.74 384,513
2016-09-16 $38.58 $38.59 $38.39 $38.47 $32.48 543,956
2016-09-15 $38.82 $39.22 $38.73 $39.17 $33.08 1,193,575
2016-09-14 $38.81 $39.05 $38.77 $38.86 $32.81 543,973
2016-09-13 $39.18 $39.24 $38.72 $38.88 $32.83 742,933
2016-09-12 $38.96 $39.67 $38.94 $39.67 $33.50 592,934
2016-09-09 $39.82 $39.82 $39.30 $39.32 $33.20 607,376
2016-09-08 $40.13 $40.30 $40.05 $40.16 $33.91 823,470
2016-09-07 $40.22 $40.32 $40.09 $40.16 $33.91 376,181
2016-09-06 $40.02 $40.22 $40.00 $40.17 $33.92 440,249
2016-09-02 $39.83 $40.03 $39.73 $39.95 $33.73 973,435
2016-09-01 $39.33 $39.41 $39.14 $39.36 $33.24 402,296
2016-08-31 $39.21 $39.30 $39.02 $39.14 $33.05 431,466
2016-08-30 $39.31 $39.39 $39.15 $39.21 $33.11 1,105,485
2016-08-29 $38.99 $39.28 $38.99 $39.27 $33.16 254,428
2016-08-26 $39.44 $39.85 $38.95 $39.09 $33.01 1,328,239
2016-08-25 $39.38 $39.44 $39.26 $39.30 $33.19 247,213
2016-08-24 $39.66 $39.71 $39.46 $39.47 $33.33 643,581
2016-08-23 $39.70 $39.81 $39.59 $39.59 $33.43 714,898
2016-08-22 $39.23 $39.46 $39.16 $39.41 $33.28 398,194
2016-08-19 $39.29 $39.44 $39.17 $39.41 $33.28 400,315
2016-08-18 $39.51 $39.75 $39.48 $39.74 $33.56 595,752
2016-08-17 $39.31 $39.56 $39.14 $39.44 $33.30 775,814
2016-08-16 $39.53 $39.66 $39.48 $39.50 $33.35 717,392
2016-08-15 $39.49 $39.59 $39.48 $39.48 $33.34 441,788
2016-08-12 $39.52 $39.56 $39.35 $39.40 $33.27 319,321
2016-08-11 $39.30 $39.56 $39.30 $39.43 $33.30 482,768
2016-08-10 $39.21 $39.23 $39.09 $39.12 $33.03 581,518
2016-08-09 $38.76 $39.09 $38.76 $38.97 $32.91 568,147
2016-08-08 $38.53 $38.61 $38.52 $38.60 $32.59 342,696
2016-08-05 $38.39 $38.61 $38.39 $38.56 $32.56 488,638
2016-08-04 $38.32 $38.45 $38.26 $38.43 $32.45 549,440
2016-08-03 $38.16 $38.29 $38.11 $38.27 $32.32 1,237,161
2016-08-02 $38.51 $38.56 $38.30 $38.43 $32.45 961,052
2016-08-01 $38.66 $38.78 $38.49 $38.53 $32.54 480,945
2016-07-29 $38.75 $39.00 $38.68 $38.95 $32.89 930,394
2016-07-28 $38.58 $38.63 $38.37 $38.58 $32.58 649,174
2016-07-27 $38.57 $38.70 $38.28 $38.60 $32.59 810,609
2016-07-26 $38.29 $38.45 $38.19 $38.35 $32.38 467,958
2016-07-25 $38.27 $38.32 $38.10 $38.22 $32.27 524,433
2016-07-22 $38.26 $38.28 $38.13 $38.23 $32.28 488,880
2016-07-21 $38.19 $38.39 $38.12 $38.16 $32.22 2,009,636
2016-07-20 $38.16 $38.33 $38.08 $38.25 $32.30 1,170,353
2016-07-19 $37.92 $38.00 $37.82 $37.92 $32.02 777,588
2016-07-18 $38.16 $38.45 $38.08 $38.28 $32.32 524,945
2016-07-15 $38.30 $38.31 $38.11 $38.19 $32.25 573,540
2016-07-14 $38.53 $38.57 $38.37 $38.42 $32.44 1,089,389
2016-07-13 $38.20 $38.31 $38.00 $38.02 $32.10 1,164,151
2016-07-12 $38.13 $38.25 $37.99 $38.01 $32.10 1,595,174
2016-07-11 $37.44 $37.61 $37.41 $37.45 $31.62 946,446
2016-07-08 $36.91 $37.03 $36.82 $36.95 $31.20 1,179,002
2016-07-07 $36.72 $36.80 $36.26 $36.38 $30.72 1,835,220
2016-07-06 $36.17 $36.59 $35.93 $36.57 $30.88 1,435,475
2016-07-05 $37.13 $37.14 $36.63 $36.72 $31.01 901,644
2016-07-01 $37.82 $37.93 $37.76 $37.79 $31.91 738,769
2016-06-30 $37.10 $37.79 $37.06 $37.79 $31.91 3,698,711
2016-06-29 $36.83 $37.13 $36.71 $36.97 $31.22 2,229,329
2016-06-28 $35.98 $36.19 $35.66 $36.17 $30.54 5,039,135
2016-06-27 $35.22 $35.22 $34.52 $35.04 $29.59 1,839,812
2016-06-24 $36.19 $37.06 $35.84 $35.87 $30.29 4,261,754
2016-06-23 $39.93 $40.35 $39.57 $40.28 $34.01 1,634,483
2016-06-22 $39.23 $39.44 $39.05 $39.08 $33.00 1,638,437
2016-06-21 $38.91 $39.29 $38.72 $39.00 $32.93 969,500
2016-06-20 $39.79 $39.88 $39.51 $39.51 $32.61 1,446,636
2016-06-17 $38.08 $38.56 $37.99 $38.53 $31.80 2,063,821
2016-06-16 $37.15 $37.97 $36.90 $37.96 $31.33 2,321,219
2016-06-15 $37.84 $38.00 $37.65 $37.69 $31.11 1,537,022
2016-06-14 $37.69 $37.85 $37.26 $37.49 $30.94 1,727,400
2016-06-13 $38.24 $38.63 $38.11 $38.20 $31.53 1,056,994
2016-06-10 $39.23 $39.27 $38.71 $38.79 $32.01 1,008,193
2016-06-09 $40.18 $40.32 $40.07 $40.17 $33.15 456,927
2016-06-08 $40.81 $40.84 $40.70 $40.76 $33.64 582,939
2016-06-07 $40.71 $40.83 $40.66 $40.67 $33.56 423,932
2016-06-06 $40.34 $40.50 $40.28 $40.39 $33.33 744,397
2016-06-03 $40.11 $40.29 $39.92 $40.26 $33.23 1,082,076
2016-06-02 $39.81 $40.04 $39.76 $40.04 $33.04 676,299
2016-06-01 $39.78 $39.97 $39.69 $39.92 $32.95 771,435
2016-05-31 $40.41 $40.49 $39.86 $39.97 $32.99 867,427
2016-05-27 $40.30 $40.39 $40.23 $40.31 $33.27 479,462
2016-05-26 $40.53 $40.55 $40.31 $40.41 $33.35 661,578
2016-05-25 $40.10 $40.31 $40.10 $40.26 $33.23 805,067
2016-05-24 $39.43 $39.87 $39.43 $39.81 $32.85 1,043,845
2016-05-23 $38.97 $39.12 $38.93 $39.04 $32.22 430,060
2016-05-20 $39.13 $39.25 $39.09 $39.16 $32.32 407,219
2016-05-19 $38.84 $38.93 $38.68 $38.84 $32.05 1,098,003
2016-05-18 $39.00 $39.45 $38.88 $39.08 $32.25 1,625,730
2016-05-17 $39.17 $39.32 $38.92 $38.95 $32.15 982,057
2016-05-16 $38.93 $39.31 $38.90 $39.29 $32.43 582,335
2016-05-13 $39.01 $39.18 $38.77 $38.81 $32.03 713,155
2016-05-12 $39.64 $39.66 $39.05 $39.21 $32.36 598,690
2016-05-11 $39.31 $39.55 $39.27 $39.32 $32.45 1,080,698
2016-05-10 $39.35 $39.58 $39.30 $39.55 $32.64 368,773
2016-05-09 $39.33 $39.36 $39.09 $39.15 $32.31 331,016
2016-05-06 $38.92 $39.20 $38.86 $39.20 $32.35 657,479
2016-05-05 $39.16 $39.23 $38.96 $39.08 $32.25 649,909
2016-05-04 $39.38 $39.49 $39.17 $39.27 $32.41 800,753
2016-05-03 $40.13 $40.13 $39.75 $39.79 $32.84 498,918
2016-05-02 $40.53 $40.64 $40.40 $40.61 $33.52 580,585
2016-04-29 $40.44 $40.51 $40.15 $40.31 $33.27 866,949
2016-04-28 $40.34 $40.71 $40.31 $40.41 $33.35 595,122
2016-04-27 $40.44 $40.70 $40.40 $40.62 $33.52 714,896
2016-04-26 $40.49 $40.55 $40.34 $40.43 $33.37 420,912
2016-04-25 $40.17 $40.25 $40.07 $40.21 $33.19 486,194
2016-04-22 $40.36 $40.44 $40.21 $40.38 $33.33 289,459
2016-04-21 $40.72 $40.72 $40.39 $40.47 $33.40 635,047
2016-04-20 $40.77 $40.94 $40.68 $40.76 $33.64 626,968
2016-04-19 $40.69 $40.90 $40.66 $40.86 $33.72 462,153
2016-04-18 $39.70 $40.12 $39.68 $40.07 $33.07 523,341
2016-04-15 $39.72 $39.85 $39.71 $39.71 $32.77 313,474
2016-04-14 $39.80 $39.88 $39.68 $39.78 $32.83 717,412
2016-04-13 $39.68 $39.79 $39.56 $39.73 $32.79 775,092
2016-04-12 $38.88 $39.24 $38.64 $39.19 $32.34 343,087
2016-04-11 $38.99 $39.17 $38.75 $38.75 $31.98 488,146
2016-04-08 $38.64 $38.77 $38.57 $38.68 $31.92 314,421
2016-04-07 $38.24 $38.36 $37.93 $38.01 $31.37 427,943
2016-04-06 $38.13 $38.67 $38.12 $38.66 $31.91 350,796
2016-04-05 $38.14 $38.22 $38.04 $38.08 $31.43 1,157,368
2016-04-04 $38.97 $39.02 $38.77 $38.82 $32.04 626,812
2016-04-01 $38.38 $38.83 $38.35 $38.77 $32.00 494,803
2016-03-31 $39.29 $39.41 $39.10 $39.11 $32.28 625,587
2016-03-30 $39.48 $39.69 $39.38 $39.45 $32.56 784,789
2016-03-29 $38.44 $39.05 $38.32 $39.03 $32.21 485,668
2016-03-28 $38.70 $38.70 $38.45 $38.56 $31.82 462,266
2016-03-24 $38.18 $38.40 $38.13 $38.40 $31.69 384,024
2016-03-23 $39.03 $39.03 $38.65 $38.68 $31.92 356,670
2016-03-22 $38.75 $39.09 $38.69 $39.00 $32.19 377,516
2016-03-21 $39.22 $39.31 $39.11 $39.21 $32.36 306,609
2016-03-18 $39.45 $39.53 $39.29 $39.40 $32.52 484,573
2016-03-17 $39.09 $39.49 $39.00 $39.41 $32.52 544,919
2016-03-16 $38.43 $39.16 $38.43 $39.12 $32.29 568,433
2016-03-15 $38.68 $38.75 $38.60 $38.72 $31.96 780,486
2016-03-14 $39.10 $39.20 $39.00 $39.09 $32.26 1,172,453
2016-03-11 $38.87 $39.21 $38.85 $39.20 $32.35 630,059
2016-03-10 $38.53 $38.82 $37.87 $38.18 $31.51 1,549,045
2016-03-09 $38.20 $38.29 $38.06 $38.20 $31.53 891,116
2016-03-08 $38.27 $38.30 $37.97 $37.99 $31.35 570,070
2016-03-07 $38.01 $38.52 $37.95 $38.40 $31.69 595,197
2016-03-04 $38.34 $38.60 $38.33 $38.40 $31.69 516,972
2016-03-03 $37.85 $38.23 $37.83 $38.20 $31.53 893,782
2016-03-02 $37.56 $37.90 $37.45 $37.88 $31.26 799,034
2016-03-01 $37.36 $37.82 $37.28 $37.79 $31.19 480,182
2016-02-29 $36.88 $37.15 $36.78 $36.78 $30.35 966,721
2016-02-26 $37.25 $37.28 $36.89 $36.95 $30.49 1,409,792
2016-02-25 $36.80 $37.07 $36.66 $37.06 $30.59 2,241,623
2016-02-24 $36.03 $36.61 $35.85 $36.55 $30.16 3,612,014
2016-02-23 $37.09 $37.16 $36.68 $36.71 $30.30 374,683
2016-02-22 $37.19 $37.39 $37.18 $37.36 $30.83 390,881
2016-02-19 $36.82 $37.12 $36.73 $37.09 $30.61 474,013
2016-02-18 $37.41 $37.41 $37.09 $37.16 $30.67 414,001
2016-02-17 $37.01 $37.44 $36.98 $37.38 $30.85 1,066,314
2016-02-16 $36.54 $36.64 $36.19 $36.62 $30.22 1,057,577
2016-02-12 $35.54 $36.04 $35.45 $36.04 $29.74 647,081
2016-02-11 $35.33 $35.52 $35.04 $35.35 $29.17 1,770,112
2016-02-10 $35.99 $36.22 $35.82 $35.86 $29.59 1,098,019
2016-02-09 $35.30 $35.87 $35.27 $35.71 $29.47 1,439,541
2016-02-08 $36.04 $36.13 $35.66 $36.03 $29.74 1,517,319
2016-02-05 $37.33 $37.38 $36.79 $36.90 $30.45 905,837
2016-02-04 $37.15 $37.57 $37.04 $37.47 $30.92 1,023,602
2016-02-03 $37.24 $37.45 $36.63 $37.42 $30.88 1,056,122
2016-02-02 $37.23 $37.23 $36.79 $36.86 $30.42 604,676
2016-02-01 $37.62 $38.02 $37.49 $37.90 $31.28 773,652
2016-01-29 $37.42 $37.97 $37.37 $37.96 $31.33 768,260
2016-01-28 $37.63 $37.65 $37.03 $37.36 $30.83 1,153,009
2016-01-27 $37.44 $37.81 $37.16 $37.28 $30.77 1,258,903
2016-01-26 $37.08 $37.61 $37.07 $37.60 $31.03 1,000,002
2016-01-25 $37.07 $37.15 $36.81 $36.81 $30.38 979,528
2016-01-22 $37.31 $37.43 $37.07 $37.31 $30.79 702,461
2016-01-21 $35.93 $36.53 $35.65 $36.35 $30.00 1,537,396
2016-01-20 $36.06 $36.17 $35.31 $35.96 $29.68 2,143,384
2016-01-19 $36.98 $37.00 $36.46 $36.72 $30.30 1,076,702
2016-01-15 $36.58 $36.84 $36.24 $36.39 $30.03 2,153,525
2016-01-14 $37.45 $37.96 $37.19 $37.78 $31.18 1,225,573
2016-01-13 $38.15 $38.23 $37.22 $37.30 $30.78 828,337
2016-01-12 $38.07 $38.11 $37.63 $37.95 $31.32 972,651
2016-01-11 $37.95 $37.96 $37.37 $37.65 $31.07 765,503
2016-01-08 $38.24 $38.27 $37.47 $37.52 $30.96 933,498
2016-01-07 $37.90 $38.30 $37.84 $37.90 $31.28 992,187
2016-01-06 $38.47 $38.74 $38.41 $38.60 $31.86 748,726
2016-01-05 $39.19 $39.28 $38.95 $39.26 $32.40 982,042
2016-01-04 $39.47 $39.51 $38.93 $39.51 $32.61 989,098
2015-12-31 $40.35 $40.41 $40.11 $40.11 $33.10 1,283,715
2015-12-30 $40.86 $40.89 $40.70 $40.72 $33.61 635,408
2015-12-29 $40.91 $41.11 $40.84 $41.05 $33.88 853,247
2015-12-28 $40.69 $40.77 $40.53 $40.69 $33.58 713,417
2015-12-24 $40.84 $40.95 $40.81 $40.86 $33.72 383,926
2015-12-23 $40.43 $40.81 $40.43 $40.80 $33.67 2,111,671
2015-12-22 $39.83 $40.05 $39.69 $40.02 $33.03 1,146,042
2015-12-21 $40.06 $40.14 $39.56 $39.73 $32.79 1,232,974
2015-12-18 $40.10 $40.14 $39.76 $39.77 $32.63 920,349
2015-12-17 $40.68 $40.72 $40.27 $40.27 $33.05 1,304,540
2015-12-16 $40.49 $40.92 $40.27 $40.85 $33.52 1,765,222
2015-12-15 $40.15 $40.30 $40.01 $40.11 $32.91 1,345,767
2015-12-14 $39.85 $39.94 $39.34 $39.75 $32.62 923,378
2015-12-11 $40.04 $40.11 $39.75 $39.81 $32.67 1,051,075
2015-12-10 $40.69 $40.78 $40.49 $40.50 $33.23 1,084,033
2015-12-09 $40.75 $41.14 $40.39 $40.63 $33.34 1,163,064
2015-12-08 $40.65 $40.84 $40.55 $40.72 $33.41 984,587
2015-12-07 $41.47 $41.47 $41.21 $41.37 $33.95 445,035
2015-12-04 $41.13 $41.69 $41.13 $41.65 $34.18 774,888
2015-12-03 $41.82 $41.82 $41.08 $41.24 $33.84 1,412,060
2015-12-02 $41.69 $41.81 $41.39 $41.45 $34.01 817,053
2015-12-01 $41.86 $41.95 $41.70 $41.93 $34.41 843,158
2015-11-30 $41.78 $41.82 $41.64 $41.64 $34.17 893,775
2015-11-27 $41.66 $41.70 $41.60 $41.64 $34.17 247,300
2015-11-25 $41.38 $41.53 $41.30 $41.44 $34.01 699,079
2015-11-24 $40.87 $41.23 $40.85 $41.20 $33.81 1,169,903
2015-11-23 $41.43 $41.54 $41.18 $41.27 $33.87 1,045,084
2015-11-20 $41.91 $41.97 $41.55 $41.56 $34.10 353,876
2015-11-19 $41.91 $42.04 $41.81 $41.87 $34.36 496,146
2015-11-18 $41.39 $41.69 $41.30 $41.63 $34.16 829,883
2015-11-17 $41.29 $41.47 $41.12 $41.21 $33.82 853,238
2015-11-16 $40.57 $41.09 $40.57 $41.08 $33.71 470,634
2015-11-13 $40.63 $40.75 $40.43 $40.57 $33.29 727,601
2015-11-12 $41.08 $41.27 $40.92 $40.92 $33.58 583,543
2015-11-11 $41.72 $41.74 $41.46 $41.56 $34.10 223,903
2015-11-10 $41.16 $41.39 $41.11 $41.35 $33.93 334,476
2015-11-09 $41.73 $41.74 $41.37 $41.53 $34.08 264,509
2015-11-06 $41.87 $42.02 $41.69 $41.97 $34.44 329,898
2015-11-05 $42.38 $42.44 $42.12 $42.20 $34.63 467,624
2015-11-04 $42.69 $42.70 $42.22 $42.33 $34.74 518,390
2015-11-03 $42.32 $42.70 $42.24 $42.62 $34.97 622,603
2015-11-02 $42.58 $42.72 $42.55 $42.71 $35.05 329,340
2015-10-30 $42.25 $42.56 $42.23 $42.23 $34.65 412,100
2015-10-29 $42.05 $42.31 $42.02 $42.26 $34.68 669,198
2015-10-28 $42.41 $42.73 $42.04 $42.44 $34.83 585,745
2015-10-27 $42.19 $42.31 $42.06 $42.13 $34.57 355,571
2015-10-26 $42.65 $42.68 $42.50 $42.53 $34.90 309,885
2015-10-23 $42.77 $42.82 $42.57 $42.74 $35.07 469,438
2015-10-22 $42.10 $42.54 $42.10 $42.39 $34.78 546,827
2015-10-21 $42.26 $42.29 $41.93 $41.96 $34.43 481,476
2015-10-20 $42.12 $42.25 $42.08 $42.15 $34.59 566,316
2015-10-19 $42.33 $42.36 $42.15 $42.28 $34.69 1,841,099
2015-10-16 $42.42 $42.49 $42.28 $42.44 $34.83 771,079
2015-10-15 $42.05 $42.57 $42.05 $42.52 $34.89 817,211
2015-10-14 $41.92 $42.09 $41.80 $41.99 $34.46 231,720
2015-10-13 $41.67 $42.02 $41.66 $41.77 $34.28 271,219
2015-10-12 $42.21 $42.31 $42.17 $42.22 $34.65 150,525
2015-10-09 $42.43 $42.47 $42.21 $42.37 $34.77 328,653
2015-10-08 $41.70 $42.33 $41.67 $42.33 $34.74 324,438
2015-10-07 $41.91 $42.08 $41.59 $41.96 $34.43 1,763,239
2015-10-06 $41.44 $41.71 $41.40 $41.56 $34.10 397,573
2015-10-05 $41.08 $41.38 $41.05 $41.37 $33.95 414,901
2015-10-02 $39.79 $40.61 $39.67 $40.60 $33.32 548,213
2015-10-01 $40.00 $40.06 $39.48 $39.81 $32.67 316,839
2015-09-30 $39.79 $39.88 $39.48 $39.80 $32.66 733,165
2015-09-29 $38.99 $39.15 $38.81 $39.10 $32.09 585,122
2015-09-28 $39.38 $39.38 $38.88 $38.93 $31.95 704,898
2015-09-25 $39.93 $40.03 $39.53 $39.67 $32.55 791,801
2015-09-24 $39.23 $39.54 $39.02 $39.41 $32.34 916,602
2015-09-23 $39.88 $39.88 $39.41 $39.57 $32.47 1,119,458
2015-09-22 $39.88 $39.93 $39.47 $39.72 $32.59 604,389
2015-09-21 $41.20 $41.21 $40.79 $40.96 $33.61 333,284
2015-09-18 $41.27 $41.53 $41.02 $41.05 $33.69 617,158
2015-09-17 $41.84 $42.55 $41.79 $42.13 $34.57 794,936
2015-09-16 $41.75 $42.01 $41.68 $42.01 $34.47 533,575
2015-09-15 $41.01 $41.37 $40.98 $41.33 $33.92 453,167
2015-09-14 $41.02 $41.07 $40.85 $41.05 $33.69 450,369
2015-09-11 $41.17 $41.51 $41.12 $41.49 $34.05 1,175,667
2015-09-10 $41.17 $41.68 $41.14 $41.53 $34.08 829,646
2015-09-09 $41.96 $41.96 $41.09 $41.14 $33.76 508,358
2015-09-08 $41.22 $41.39 $41.05 $41.36 $33.94 637,508

iShares Europe ETF (IEV) News Headlines

Recent iShares Europe ETF (IEV) News
Similar Companies to iShares Europe ETF (IEV) 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.