BTC iShares North American Natural Resources ETF (IGE) Exchange: BATS

Data as of April 25, 2024

$45.58 ($-0.70) -1.50%

BTC iShares North American Natural Resources ETF - Daily Information
Click for more stock information on BTC iShares North American Natural Resources ETF.
Daily Information Data
Date April 25, 2024
Open $46.60
Previous Close $45.58
High $46.88
Low $45.38
Adjusted Open $46.60
Previous Adjusted Close $45.58
Adjusted High $46.88
Adjusted Low $45.38

About BTC iShares North American Natural Resources ETF (IGE)

The Fund seeks to track the investment results of the S&P North American Natural Resources Sector Index (the “Underlying Index”), which measures the performance of U.S.-traded stocks of natural resource-related companies in the U.S. and Canada, as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies in the following categories: producers of oil, gas and consumable fuels; providers of energy equipment and services; metals and mining companies; manufacturers of paper and forest products; and producers of construction materials, containers and packaging. The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy, materials and natural resources 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 BTC iShares North American Natural Resources ETF (IGE)

Date Open High Low Close Adj.Close Volume
2024-04-12 $46.60 $46.88 $45.38 $45.58 $45.58 139,072
2024-04-11 $46.54 $46.54 $45.76 $46.28 $46.28 60,183
2024-04-10 $46.09 $46.54 $45.96 $46.43 $46.43 133,594
2024-04-09 $46.47 $46.66 $46.07 $46.42 $46.42 160,102
2024-04-08 $46.48 $46.69 $46.18 $46.27 $46.27 178,043
2024-04-05 $46.07 $46.60 $45.92 $46.50 $46.50 73,179
2024-04-04 $46.15 $46.38 $45.87 $46.01 $46.01 50,719
2024-04-03 $45.85 $46.22 $45.84 $46.19 $46.19 281,980
2024-04-02 $45.50 $45.75 $45.24 $45.73 $45.73 192,238
2024-04-01 $45.27 $45.37 $44.85 $45.31 $45.31 457,106
2024-03-28 $44.75 $45.06 $44.58 $44.99 $44.99 55,664
2024-03-27 $43.91 $44.49 $43.87 $44.49 $44.49 70,016
2024-03-26 $44.36 $44.41 $43.95 $43.96 $43.96 50,101
2024-03-25 $43.89 $44.51 $43.89 $44.24 $44.24 66,324
2024-03-22 $44.02 $44.12 $43.83 $43.89 $43.89 60,276
2024-03-21 $43.89 $44.19 $43.89 $44.08 $44.08 110,869
2024-03-20 $43.70 $44.23 $43.60 $44.10 $43.88 115,460
2024-03-19 $43.38 $43.91 $43.38 $43.88 $43.66 225,108
2024-03-18 $43.58 $43.67 $43.29 $43.55 $43.33 84,063
2024-03-15 $43.31 $43.65 $43.31 $43.45 $43.45 170,624
2024-03-14 $43.18 $43.34 $43.05 $43.31 $43.31 154,252
2024-03-13 $42.78 $43.35 $42.78 $43.14 $43.14 171,975
2024-03-12 $42.48 $42.58 $42.25 $42.50 $42.50 71,531
2024-03-11 $42.07 $42.55 $41.92 $42.54 $42.54 103,639
2024-03-08 $42.12 $42.29 $41.95 $42.12 $42.12 108,426
2024-03-07 $41.84 $42.28 $41.72 $42.11 $42.11 137,945
2024-03-06 $41.79 $42.02 $41.59 $41.65 $41.65 190,639
2024-03-05 $41.25 $41.75 $41.25 $41.48 $41.48 112,861
2024-03-04 $41.52 $41.60 $41.29 $41.31 $41.31 56,234
2024-03-01 $41.16 $41.63 $41.16 $41.49 $41.49 35,803
2024-02-29 $40.72 $41.03 $40.72 $40.90 $40.90 86,268
2024-02-28 $40.69 $40.88 $40.46 $40.56 $40.56 49,974
2024-02-27 $40.86 $40.92 $40.59 $40.69 $40.69 50,418
2024-02-26 $40.70 $40.97 $40.50 $40.75 $40.75 55,560
2024-02-23 $40.68 $40.87 $40.41 $40.80 $40.80 55,790
2024-02-22 $40.72 $41.04 $40.59 $40.88 $40.88 82,639
2024-02-21 $40.25 $40.89 $40.25 $40.89 $40.89 69,196
2024-02-20 $40.48 $40.53 $40.16 $40.23 $40.23 121,582
2024-02-16 $40.47 $40.80 $40.42 $40.53 $40.53 69,519
2024-02-15 $39.44 $40.52 $39.44 $40.44 $40.44 65,541
2024-02-14 $39.51 $39.62 $39.12 $39.36 $39.36 78,610
2024-02-13 $39.77 $39.77 $39.04 $39.30 $39.30 60,986
2024-02-12 $39.54 $40.08 $39.54 $39.95 $39.95 72,312
2024-02-09 $39.95 $40.03 $39.46 $39.52 $39.52 187,042
2024-02-08 $39.66 $40.03 $39.66 $39.93 $39.93 78,401
2024-02-07 $39.81 $39.81 $39.50 $39.69 $39.69 56,175
2024-02-06 $39.58 $39.88 $39.48 $39.63 $39.63 136,461
2024-02-05 $39.60 $39.63 $39.11 $39.46 $39.46 156,079
2024-02-02 $40.07 $40.07 $39.57 $39.82 $39.82 76,097
2024-02-01 $40.16 $40.42 $39.77 $40.07 $40.07 162,050
2024-01-31 $40.63 $40.63 $39.92 $39.92 $39.92 71,494
2024-01-30 $40.03 $40.64 $39.92 $40.61 $40.61 560,189
2024-01-29 $40.23 $40.33 $39.87 $40.33 $40.33 92,996
2024-01-26 $40.00 $40.30 $39.86 $40.29 $40.29 63,647
2024-01-25 $39.67 $40.08 $39.47 $40.08 $40.08 60,876
2024-01-24 $39.40 $39.54 $39.15 $39.39 $39.39 66,103
2024-01-23 $38.91 $39.36 $38.91 $39.10 $39.10 71,476
2024-01-22 $38.76 $39.03 $38.60 $38.95 $38.95 60,356
2024-01-19 $38.75 $38.87 $38.56 $38.87 $38.87 233,438
2024-01-18 $38.83 $38.83 $38.39 $38.75 $38.75 48,413
2024-01-17 $38.80 $39.04 $38.64 $38.73 $38.73 50,039
2024-01-16 $39.92 $39.98 $39.16 $39.18 $39.18 65,190
2024-01-12 $40.44 $40.44 $39.98 $40.12 $40.12 81,626
2024-01-11 $39.94 $39.94 $39.57 $39.70 $39.70 226,193
2024-01-10 $40.07 $40.07 $39.58 $39.69 $39.69 335,425
2024-01-09 $40.59 $40.59 $39.87 $39.99 $39.99 66,645
2024-01-08 $40.21 $40.55 $39.84 $40.55 $40.55 182,972
2024-01-05 $41.00 $41.11 $40.63 $40.81 $40.81 75,693
2024-01-04 $41.34 $41.46 $40.69 $40.73 $40.73 101,728
2024-01-03 $40.70 $41.35 $40.65 $41.21 $41.21 90,673
2024-01-02 $40.83 $41.20 $40.76 $40.90 $40.90 60,337
2023-12-29 $40.84 $40.92 $40.64 $40.72 $40.72 64,648
2023-12-28 $41.22 $41.37 $40.87 $40.88 $40.88 82,062
2023-12-27 $41.57 $41.65 $41.29 $41.40 $41.40 85,044
2023-12-26 $41.38 $41.66 $41.34 $41.54 $41.54 35,408
2023-12-22 $41.21 $41.46 $41.06 $41.12 $41.12 56,800
2023-12-21 $40.73 $40.95 $40.65 $40.95 $40.95 40,924
2023-12-20 $41.30 $41.41 $40.62 $40.63 $40.63 56,396
2023-12-19 $41.03 $41.47 $41.03 $41.46 $41.14 56,342
2023-12-18 $41.06 $41.41 $40.92 $40.92 $40.60 59,372
2023-12-15 $40.80 $40.80 $40.49 $40.61 $40.61 70,033
2023-12-14 $40.27 $41.04 $40.27 $40.93 $40.93 126,436
2023-12-13 $39.03 $39.85 $38.95 $39.85 $39.85 178,929
2023-12-12 $39.27 $39.27 $38.82 $39.03 $39.03 105,681
2023-12-11 $39.51 $39.65 $39.40 $39.57 $39.57 255,897
2023-12-08 $39.43 $39.70 $39.40 $39.59 $39.59 99,190
2023-12-07 $39.54 $39.65 $39.08 $39.22 $39.22 41,537
2023-12-06 $39.89 $40.05 $39.34 $39.35 $39.35 68,435
2023-12-05 $40.58 $40.63 $39.95 $39.95 $39.95 42,397
2023-12-04 $40.65 $40.88 $40.53 $40.65 $40.65 97,842
2023-12-01 $40.56 $41.34 $40.56 $41.00 $41.00 57,735
2023-11-30 $40.60 $41.02 $40.26 $40.67 $40.67 43,193
2023-11-29 $40.66 $40.66 $40.25 $40.35 $40.35 78,154
2023-11-28 $40.31 $40.69 $40.24 $40.43 $40.43 52,768
2023-11-27 $40.21 $40.26 $39.98 $40.23 $40.23 206,498
2023-11-24 $40.13 $40.62 $40.13 $40.39 $40.39 22,866
2023-11-22 $39.60 $40.23 $39.40 $40.21 $40.21 98,053
2023-11-21 $40.14 $40.32 $40.01 $40.19 $40.19 72,808
2023-11-20 $40.37 $40.44 $40.17 $40.22 $40.22 194,295
2023-11-17 $39.71 $40.37 $39.71 $40.16 $40.16 48,567
2023-11-16 $39.82 $39.95 $39.13 $39.48 $39.48 134,871
2023-11-15 $40.11 $40.57 $40.08 $40.11 $40.11 46,466
2023-11-14 $39.88 $40.29 $39.83 $40.17 $40.17 54,133
2023-11-13 $39.35 $39.69 $39.33 $39.56 $39.56 93,787
2023-11-10 $39.33 $39.39 $39.00 $39.38 $39.38 111,091
2023-11-09 $39.36 $39.53 $39.01 $39.02 $39.02 74,885
2023-11-08 $39.47 $39.64 $39.05 $39.10 $39.10 89,697
2023-11-07 $40.07 $40.07 $39.49 $39.59 $39.59 81,507
2023-11-06 $41.17 $41.17 $40.44 $40.53 $40.53 197,804
2023-11-03 $41.18 $41.38 $40.82 $41.02 $41.02 42,930
2023-11-02 $40.09 $41.15 $40.09 $41.11 $41.11 144,827
2023-11-01 $40.14 $40.32 $39.88 $39.96 $39.96 41,164
2023-10-31 $39.89 $40.04 $39.62 $39.91 $39.91 85,052
2023-10-30 $39.83 $40.00 $39.49 $39.82 $39.82 60,831
2023-10-27 $40.29 $40.29 $39.56 $39.73 $39.73 158,809
2023-10-26 $40.28 $40.43 $39.96 $40.28 $40.28 56,384
2023-10-25 $40.64 $40.77 $40.46 $40.55 $40.55 68,965
2023-10-24 $41.10 $41.13 $40.70 $40.70 $40.70 58,119
2023-10-23 $41.28 $41.38 $40.92 $41.05 $41.05 149,756
2023-10-20 $42.12 $42.12 $41.57 $41.58 $41.58 98,790
2023-10-19 $42.19 $42.58 $41.96 $42.24 $42.24 55,331
2023-10-18 $42.40 $42.62 $42.23 $42.38 $42.38 89,869
2023-10-17 $41.78 $42.41 $41.78 $42.30 $42.30 45,670
2023-10-16 $41.84 $42.00 $41.53 $41.91 $41.91 170,722
2023-10-13 $41.49 $41.75 $41.39 $41.58 $41.58 63,826
2023-10-12 $41.39 $41.39 $40.62 $40.89 $40.89 83,745
2023-10-11 $40.95 $41.06 $40.53 $41.04 $41.04 64,737
2023-10-10 $41.14 $41.39 $41.00 $41.18 $41.18 46,247
2023-10-09 $40.81 $41.19 $40.57 $41.05 $41.05 93,910
2023-10-06 $39.59 $40.19 $39.20 $39.84 $39.84 200,560
2023-10-05 $39.07 $39.69 $39.07 $39.46 $39.46 162,892
2023-10-04 $40.18 $40.18 $39.18 $39.47 $39.47 467,875
2023-10-03 $40.39 $40.67 $40.18 $40.56 $40.56 191,722
2023-10-02 $41.50 $41.53 $40.41 $40.66 $40.66 385,894
2023-09-29 $42.42 $42.42 $41.51 $41.59 $41.59 67,641
2023-09-28 $42.11 $42.45 $42.03 $42.28 $42.28 62,887
2023-09-27 $41.84 $42.28 $41.70 $42.12 $42.12 80,199
2023-09-26 $41.45 $41.70 $41.32 $41.40 $41.40 46,218
2023-09-25 $41.58 $42.12 $41.57 $42.09 $41.77 51,059
2023-09-22 $41.89 $42.16 $41.61 $41.61 $41.29 43,481
2023-09-21 $42.30 $42.40 $41.57 $41.59 $41.27 70,466
2023-09-20 $42.46 $42.90 $42.28 $42.30 $41.98 54,868
2023-09-19 $43.27 $43.33 $42.38 $42.59 $42.26 60,073
2023-09-18 $43.14 $43.21 $42.80 $43.03 $42.70 72,304
2023-09-15 $43.15 $43.35 $42.83 $42.88 $42.55 110,810
2023-09-14 $43.12 $43.37 $43.12 $43.27 $42.94 127,140
2023-09-13 $42.97 $43.10 $42.50 $42.68 $42.35 59,796
2023-09-12 $42.48 $43.00 $42.48 $42.94 $42.61 40,929
2023-09-11 $42.83 $43.00 $42.08 $42.19 $41.87 34,443
2023-09-08 $42.38 $42.80 $42.38 $42.56 $42.56 31,782
2023-09-07 $42.28 $42.52 $42.17 $42.23 $42.23 42,924
2023-09-06 $42.39 $42.60 $42.09 $42.35 $42.35 109,864
2023-09-05 $42.81 $42.97 $42.50 $42.50 $42.50 146,472
2023-09-01 $42.24 $42.67 $42.24 $42.61 $42.61 49,399
2023-08-31 $42.06 $42.13 $41.73 $41.90 $41.90 63,572
2023-08-30 $41.86 $42.00 $41.82 $41.89 $41.89 44,343
2023-08-29 $41.18 $41.70 $41.11 $41.69 $41.69 442,188
2023-08-28 $41.04 $41.56 $41.04 $41.35 $41.35 93,274
2023-08-25 $40.97 $41.13 $40.53 $40.96 $40.96 49,248
2023-08-24 $40.69 $41.10 $40.66 $40.69 $40.69 51,532
2023-08-23 $40.75 $41.09 $40.46 $41.02 $41.02 56,869
2023-08-22 $41.25 $41.36 $40.99 $40.99 $40.99 58,939
2023-08-21 $41.46 $41.64 $40.97 $41.20 $41.20 51,862
2023-08-18 $40.97 $41.40 $40.83 $41.36 $41.36 37,591
2023-08-17 $41.25 $41.61 $41.12 $41.12 $41.12 57,508
2023-08-16 $41.08 $41.39 $40.76 $40.79 $40.79 168,188
2023-08-15 $41.51 $41.52 $41.01 $41.06 $41.06 28,936
2023-08-14 $42.05 $42.07 $41.66 $41.95 $41.95 74,270
2023-08-11 $41.68 $42.24 $41.68 $42.21 $42.21 65,500
2023-08-10 $41.89 $42.17 $41.52 $41.76 $41.76 180,538
2023-08-09 $41.72 $42.16 $41.56 $41.76 $41.76 131,273
2023-08-08 $40.72 $41.41 $40.43 $41.40 $41.40 90,042
2023-08-07 $41.35 $41.48 $41.16 $41.28 $41.28 125,764
2023-08-04 $41.34 $41.78 $41.21 $41.23 $41.23 59,342
2023-08-03 $40.79 $41.47 $40.67 $41.15 $41.15 59,555
2023-08-02 $41.15 $41.15 $40.50 $40.79 $40.79 62,578
2023-08-01 $41.49 $41.49 $41.05 $41.42 $41.42 34,419
2023-07-31 $41.27 $41.73 $41.27 $41.68 $41.68 57,115
2023-07-28 $40.61 $41.03 $40.53 $41.03 $41.03 89,218
2023-07-27 $41.29 $41.39 $40.67 $40.75 $40.75 52,911
2023-07-26 $40.89 $41.28 $40.84 $41.15 $41.15 75,981
2023-07-25 $40.83 $41.40 $40.80 $41.18 $41.18 78,562
2023-07-24 $40.44 $41.11 $40.44 $40.88 $40.88 71,295
2023-07-21 $40.22 $40.36 $40.00 $40.35 $40.35 204,063
2023-07-20 $40.05 $40.23 $39.86 $40.10 $40.10 28,846
2023-07-19 $39.72 $40.06 $39.69 $39.87 $39.87 43,921
2023-07-18 $39.19 $39.99 $39.14 $39.73 $39.73 56,374
2023-07-17 $39.08 $39.35 $39.07 $39.21 $39.21 462,918
2023-07-14 $39.97 $40.11 $39.24 $39.26 $39.26 64,713
2023-07-13 $40.09 $40.41 $39.91 $40.17 $40.17 202,635
2023-07-12 $39.93 $40.16 $39.87 $40.05 $40.05 69,860
2023-07-11 $39.04 $39.66 $39.01 $39.61 $39.61 54,356
2023-07-10 $38.51 $38.88 $38.47 $38.86 $38.86 75,791
2023-07-07 $37.68 $38.89 $37.66 $38.61 $38.61 68,177
2023-07-06 $38.29 $38.29 $37.53 $37.81 $37.81 45,497
2023-07-05 $39.11 $39.11 $38.48 $38.59 $38.59 69,639
2023-07-03 $38.85 $39.24 $38.85 $39.01 $39.01 35,247
2023-06-30 $38.67 $38.98 $38.52 $38.82 $38.82 168,161
2023-06-29 $38.07 $38.50 $38.07 $38.50 $38.50 46,764
2023-06-28 $37.93 $38.08 $37.50 $38.07 $38.07 108,240
2023-06-27 $37.76 $37.96 $37.57 $37.91 $37.91 66,117
2023-06-26 $37.13 $37.93 $37.13 $37.74 $37.74 105,761
2023-06-23 $37.16 $37.26 $36.94 $37.13 $37.13 101,609
2023-06-22 $37.57 $37.59 $37.32 $37.50 $37.50 240,586
2023-06-21 $37.56 $38.13 $37.51 $37.93 $37.93 138,389
2023-06-20 $38.14 $38.14 $37.43 $37.65 $37.65 75,017
2023-06-16 $38.57 $38.63 $38.32 $38.46 $38.46 80,424
2023-06-15 $38.01 $38.63 $38.01 $38.41 $38.41 232,976
2023-06-14 $38.70 $38.82 $37.77 $38.03 $38.03 234,192
2023-06-13 $38.49 $38.96 $38.33 $38.34 $38.34 132,352
2023-06-12 $38.00 $38.36 $37.86 $38.08 $38.08 475,019
2023-06-09 $38.60 $38.78 $38.37 $38.45 $38.45 165,343
2023-06-08 $38.72 $38.89 $38.12 $38.64 $38.64 220,772
2023-06-07 $38.11 $38.78 $38.11 $38.73 $38.73 135,896
2023-06-06 $37.50 $38.23 $37.50 $38.21 $37.98 725,248
2023-06-05 $38.52 $38.58 $37.87 $37.89 $37.66 206,200
2023-06-02 $37.59 $38.23 $37.53 $38.10 $37.87 624,699
2023-06-01 $36.48 $37.34 $36.40 $37.01 $36.79 1,843,272
2023-05-31 $36.51 $36.54 $36.33 $36.42 $36.20 250,036
2023-05-30 $36.93 $36.98 $36.62 $36.92 $36.70 75,465
2023-05-26 $37.56 $37.63 $37.10 $37.27 $37.27 64,720
2023-05-25 $37.55 $37.55 $37.05 $37.31 $37.31 120,775
2023-05-24 $38.28 $38.28 $37.78 $37.99 $37.99 92,237
2023-05-23 $38.16 $38.46 $37.98 $38.08 $38.08 70,053
2023-05-22 $37.88 $38.24 $37.83 $37.95 $37.95 71,007
2023-05-19 $38.02 $38.19 $37.81 $37.92 $37.92 81,691
2023-05-18 $37.39 $37.77 $37.08 $37.74 $37.74 134,788
2023-05-17 $37.39 $37.75 $37.17 $37.61 $37.61 222,775
2023-05-16 $37.91 $37.99 $37.06 $37.06 $37.06 77,844
2023-05-15 $37.86 $38.22 $37.70 $38.05 $38.05 92,985
2023-05-12 $37.82 $38.02 $37.48 $37.73 $37.73 108,684
2023-05-11 $37.79 $37.89 $37.48 $37.67 $37.67 75,978
2023-05-10 $38.80 $38.80 $37.92 $38.24 $38.24 72,007
2023-05-09 $38.27 $38.80 $38.27 $38.54 $38.54 307,116
2023-05-08 $39.00 $39.06 $38.51 $38.52 $38.52 59,726
2023-05-05 $38.27 $38.74 $38.27 $38.51 $38.51 158,017
2023-05-04 $37.78 $38.01 $37.52 $37.57 $37.57 309,835
2023-05-03 $37.86 $38.22 $37.65 $37.69 $37.69 170,222
2023-05-02 $39.24 $39.24 $37.93 $38.26 $38.26 607,419
2023-05-01 $39.56 $39.93 $39.45 $39.56 $39.56 65,013
2023-04-28 $39.17 $40.02 $39.17 $39.86 $39.86 105,584
2023-04-27 $38.96 $39.33 $38.78 $39.22 $39.22 85,621
2023-04-26 $39.44 $39.52 $38.78 $38.96 $38.96 133,907
2023-04-25 $39.96 $39.96 $39.33 $39.48 $39.48 120,146
2023-04-24 $39.72 $40.38 $39.71 $40.27 $40.27 51,773
2023-04-21 $40.21 $40.21 $39.65 $39.83 $39.83 62,151
2023-04-20 $40.11 $40.16 $39.85 $40.14 $40.14 376,522
2023-04-19 $40.36 $40.49 $40.16 $40.49 $40.49 73,083
2023-04-18 $40.62 $40.78 $40.48 $40.70 $40.70 72,363
2023-04-17 $40.94 $41.01 $40.51 $40.65 $40.65 215,513
2023-04-14 $41.12 $41.31 $40.82 $41.05 $41.05 52,198
2023-04-13 $40.78 $41.21 $40.71 $41.09 $41.09 54,862
2023-04-12 $40.90 $40.96 $40.58 $40.69 $40.69 137,298
2023-04-11 $40.47 $40.86 $40.38 $40.64 $40.64 70,279
2023-04-10 $39.97 $40.54 $39.97 $40.24 $40.24 105,757
2023-04-06 $40.34 $40.34 $39.96 $40.03 $40.03 149,274
2023-04-05 $40.02 $40.45 $39.79 $40.45 $40.45 139,781
2023-04-04 $40.74 $40.74 $39.77 $40.14 $40.14 167,319
2023-04-03 $40.43 $40.83 $40.29 $40.68 $40.68 164,535
2023-03-31 $39.03 $39.19 $38.93 $39.17 $39.17 143,215
2023-03-30 $39.03 $39.03 $38.69 $38.87 $38.87 101,751
2023-03-29 $38.56 $38.76 $38.44 $38.72 $38.72 205,674
2023-03-28 $37.58 $38.35 $37.58 $38.23 $38.23 96,428
2023-03-27 $37.30 $37.85 $37.07 $37.66 $37.66 118,657
2023-03-24 $36.33 $37.13 $36.12 $37.03 $37.03 148,737
2023-03-23 $37.41 $37.83 $36.57 $36.88 $36.88 126,714
2023-03-22 $38.20 $38.49 $37.52 $37.52 $37.22 119,547
2023-03-21 $37.81 $38.28 $37.71 $38.17 $37.87 69,031
2023-03-20 $36.64 $37.49 $36.64 $37.30 $37.01 275,189
2023-03-17 $36.78 $37.00 $36.24 $36.54 $36.25 163,310
2023-03-16 $35.97 $37.04 $35.79 $36.98 $36.69 352,491
2023-03-15 $37.42 $37.42 $36.02 $36.58 $36.29 231,800
2023-03-14 $38.28 $39.14 $37.87 $38.41 $38.11 104,293
2023-03-13 $38.04 $38.86 $37.54 $38.16 $37.86 151,238
2023-03-10 $39.29 $39.70 $38.57 $38.71 $38.71 88,800
2023-03-09 $40.09 $40.57 $39.24 $39.27 $39.27 93,724
2023-03-08 $40.07 $40.50 $39.62 $39.92 $39.92 79,536
2023-03-07 $40.85 $40.85 $40.07 $40.17 $40.17 46,369
2023-03-06 $41.10 $41.13 $40.83 $41.01 $41.01 197,600
2023-03-03 $40.48 $41.44 $40.43 $41.32 $41.32 39,104
2023-03-02 $40.20 $40.86 $40.09 $40.72 $40.72 119,747
2023-03-01 $39.68 $40.49 $39.63 $40.33 $40.33 93,316
2023-02-28 $40.27 $40.27 $39.51 $39.51 $39.51 76,315
2023-02-27 $39.85 $40.14 $39.71 $39.98 $39.98 242,970
2023-02-24 $39.30 $39.83 $39.04 $39.80 $39.80 97,498
2023-02-23 $39.66 $39.99 $39.32 $39.76 $39.76 104,979
2023-02-22 $39.52 $39.70 $39.10 $39.33 $39.33 72,513
2023-02-21 $39.76 $40.05 $39.50 $39.57 $39.57 71,825
2023-02-17 $40.61 $40.68 $39.81 $39.96 $39.96 84,546
2023-02-16 $41.30 $41.69 $41.15 $41.17 $41.17 108,696
2023-02-15 $41.62 $41.62 $41.13 $41.61 $41.61 51,407
2023-02-14 $41.84 $42.35 $41.65 $42.15 $42.15 48,597
2023-02-13 $41.93 $42.19 $41.65 $42.06 $42.06 78,171
2023-02-10 $41.35 $42.15 $41.35 $42.11 $42.11 80,129
2023-02-09 $41.44 $41.52 $40.84 $40.91 $40.91 176,713
2023-02-08 $41.76 $41.82 $41.07 $41.31 $41.31 184,891
2023-02-07 $40.87 $41.78 $40.70 $41.68 $41.68 95,462
2023-02-06 $40.90 $41.12 $40.30 $40.69 $40.69 102,694
2023-02-03 $41.20 $41.85 $40.93 $41.00 $41.00 133,864
2023-02-02 $41.96 $42.04 $40.94 $41.30 $41.30 309,709
2023-02-01 $42.46 $42.55 $41.39 $42.07 $42.07 107,514
2023-01-31 $42.12 $42.68 $41.85 $42.67 $42.67 123,450
2023-01-30 $42.64 $42.78 $42.15 $42.16 $42.16 434,404
2023-01-27 $43.33 $43.67 $42.95 $43.01 $43.01 220,635
2023-01-26 $43.16 $43.53 $42.54 $43.51 $43.51 305,630
2023-01-25 $42.33 $42.61 $41.80 $42.61 $42.61 184,684
2023-01-24 $42.60 $42.63 $41.91 $42.57 $42.57 232,835
2023-01-23 $42.77 $43.01 $42.62 $42.77 $42.77 351,470
2023-01-20 $42.30 $42.69 $41.88 $42.69 $42.69 150,367
2023-01-19 $41.50 $42.30 $41.47 $42.13 $42.13 204,881
2023-01-18 $42.74 $43.08 $41.71 $41.72 $41.72 457,681
2023-01-17 $42.60 $42.78 $42.27 $42.39 $42.39 160,970
2023-01-13 $42.24 $42.59 $41.99 $42.50 $42.50 103,198
2023-01-12 $41.91 $42.59 $41.76 $42.35 $42.35 101,205
2023-01-11 $41.72 $41.83 $41.18 $41.57 $41.57 129,523
2023-01-10 $41.23 $41.45 $40.78 $41.41 $41.41 79,683
2023-01-09 $41.72 $41.78 $41.09 $41.12 $41.12 136,165
2023-01-06 $40.67 $41.40 $40.66 $41.06 $41.06 237,693
2023-01-05 $39.65 $40.34 $39.59 $40.16 $40.16 131,998
2023-01-04 $39.09 $39.97 $39.09 $39.78 $39.78 212,598
2023-01-03 $40.57 $40.75 $39.11 $39.48 $39.48 212,059
2022-12-30 $40.31 $40.71 $40.31 $40.66 $40.66 103,239
2022-12-29 $40.01 $40.69 $40.01 $40.53 $40.53 91,801
2022-12-28 $41.06 $41.06 $39.99 $40.08 $40.08 261,309
2022-12-27 $41.02 $41.27 $40.78 $41.16 $41.16 94,325
2022-12-23 $39.92 $40.74 $39.84 $40.73 $40.73 102,000
2022-12-22 $40.43 $40.43 $38.91 $39.62 $39.62 107,225
2022-12-21 $40.39 $40.63 $40.05 $40.51 $40.51 130,922
2022-12-20 $39.16 $39.93 $39.16 $39.77 $39.77 89,058
2022-12-19 $39.69 $39.82 $38.90 $39.17 $39.17 127,283
2022-12-16 $39.05 $39.51 $38.94 $39.35 $39.35 135,042
2022-12-15 $39.83 $40.03 $39.37 $39.88 $39.88 191,795
2022-12-14 $40.74 $40.84 $40.11 $40.37 $40.37 222,714
2022-12-13 $40.84 $41.01 $40.31 $40.57 $40.57 234,300
2022-12-12 $39.49 $40.18 $39.30 $40.15 $39.82 159,709
2022-12-09 $40.08 $40.39 $39.31 $39.31 $38.99 120,972
2022-12-08 $40.99 $41.08 $39.93 $40.09 $39.77 237,721
2022-12-07 $40.40 $40.86 $40.01 $40.26 $39.93 111,834
2022-12-06 $40.97 $41.52 $40.13 $40.37 $40.04 186,778
2022-12-05 $42.83 $42.91 $40.99 $41.23 $40.90 183,603
2022-12-02 $42.31 $42.73 $42.31 $42.52 $42.18 115,986
2022-12-01 $43.11 $43.35 $42.64 $42.68 $42.33 319,608
2022-11-30 $42.76 $42.87 $41.98 $42.80 $42.45 206,557
2022-11-29 $42.29 $42.62 $42.08 $42.34 $42.00 92,159
2022-11-28 $42.06 $42.40 $41.80 $41.81 $41.47 225,578
2022-11-25 $43.09 $43.36 $42.92 $42.96 $42.61 39,535
2022-11-23 $42.80 $43.25 $42.69 $43.10 $42.75 151,701
2022-11-22 $42.47 $43.45 $42.47 $43.41 $43.06 210,411
2022-11-21 $41.84 $42.15 $40.88 $42.04 $41.70 356,340
2022-11-18 $42.14 $42.66 $41.73 $42.57 $42.23 178,373
2022-11-17 $42.19 $42.78 $42.00 $42.76 $42.41 277,540
2022-11-16 $43.39 $43.47 $42.70 $42.87 $42.52 156,222
2022-11-15 $43.37 $43.75 $43.22 $43.66 $43.31 349,990
2022-11-14 $43.38 $43.91 $43.16 $43.16 $42.81 207,677
2022-11-11 $43.16 $43.66 $43.05 $43.46 $43.11 321,769
2022-11-10 $41.98 $42.44 $41.56 $42.41 $42.07 396,602
2022-11-09 $42.46 $42.46 $40.92 $41.00 $40.67 182,463
2022-11-08 $42.76 $43.06 $42.23 $42.89 $42.54 227,405
2022-11-07 $42.27 $42.76 $42.11 $42.66 $42.31 279,797
2022-11-04 $42.27 $42.59 $41.38 $42.06 $41.72 441,815
2022-11-03 $40.30 $41.40 $40.15 $41.15 $40.82 245,899
2022-11-02 $41.45 $41.88 $40.51 $40.57 $40.24 645,530
2022-11-01 $42.03 $42.03 $41.46 $41.58 $41.24 184,103
2022-10-31 $40.64 $41.68 $40.64 $41.25 $40.92 324,283
2022-10-28 $41.25 $41.48 $40.34 $41.01 $41.01 353,955
2022-10-27 $41.44 $41.71 $40.93 $41.00 $41.00 275,702
2022-10-26 $40.70 $41.33 $40.60 $40.96 $40.96 750,963
2022-10-25 $40.10 $40.42 $39.87 $40.38 $40.38 135,857
2022-10-24 $40.08 $40.44 $39.90 $40.16 $40.16 203,056
2022-10-21 $39.19 $40.22 $39.07 $40.17 $40.17 247,878
2022-10-20 $39.27 $39.71 $38.79 $38.98 $38.98 485,403
2022-10-19 $38.29 $39.08 $38.19 $38.95 $38.95 204,928
2022-10-18 $38.37 $38.64 $37.60 $38.27 $38.27 168,309
2022-10-17 $37.92 $38.46 $37.85 $37.95 $37.95 179,291
2022-10-14 $38.44 $38.85 $37.26 $37.34 $37.34 460,613
2022-10-13 $36.90 $38.91 $36.82 $38.79 $38.79 594,255
2022-10-12 $37.28 $37.72 $36.80 $37.49 $37.49 244,727
2022-10-11 $37.06 $37.97 $36.86 $37.35 $37.35 169,822
2022-10-10 $38.40 $38.75 $37.54 $37.62 $37.62 190,907
2022-10-07 $38.75 $39.00 $38.05 $38.32 $38.32 380,772
2022-10-06 $38.16 $38.84 $38.16 $38.73 $38.73 522,507
2022-10-05 $37.86 $38.70 $37.38 $38.44 $38.44 184,789
2022-10-04 $37.35 $38.05 $37.13 $38.03 $38.03 374,704
2022-10-03 $35.80 $36.72 $35.80 $36.55 $36.55 499,463
2022-09-30 $34.76 $35.28 $34.43 $34.76 $34.76 389,140
2022-09-29 $34.72 $34.96 $34.02 $34.89 $34.89 412,815
2022-09-28 $33.81 $35.13 $33.71 $35.02 $35.02 467,362
2022-09-27 $33.66 $34.08 $33.27 $33.49 $33.49 1,032,044
2022-09-26 $33.83 $34.26 $33.10 $33.17 $33.17 1,354,254
2022-09-23 $35.62 $35.62 $34.17 $34.49 $34.06 922,245
2022-09-22 $37.67 $37.77 $36.83 $36.83 $36.83 418,279
2022-09-21 $38.33 $38.39 $37.11 $37.13 $37.13 231,282
2022-09-20 $37.83 $37.94 $37.34 $37.76 $37.76 303,255
2022-09-19 $37.01 $38.23 $36.94 $38.20 $38.20 286,833
2022-09-16 $38.46 $38.49 $37.41 $37.93 $37.93 272,788
2022-09-15 $39.20 $39.37 $38.60 $38.76 $38.76 315,193
2022-09-14 $39.13 $40.01 $39.13 $39.70 $39.70 317,927
2022-09-13 $39.39 $39.83 $38.74 $38.89 $38.89 380,275
2022-09-12 $39.88 $40.29 $39.56 $39.95 $39.95 300,811
2022-09-09 $39.02 $39.46 $38.86 $39.29 $39.29 312,609
2022-09-08 $38.12 $38.47 $37.90 $38.35 $38.35 560,706
2022-09-07 $37.51 $38.16 $37.30 $38.05 $38.05 443,002
2022-09-06 $39.07 $39.09 $38.10 $38.18 $38.18 602,807
2022-09-02 $38.85 $39.17 $38.46 $38.70 $38.70 462,065
2022-09-01 $38.40 $38.40 $37.58 $37.99 $37.99 670,101
2022-08-31 $38.61 $39.42 $38.28 $38.87 $38.87 323,206
2022-08-30 $40.19 $40.19 $38.94 $39.23 $39.23 707,986
2022-08-29 $40.10 $41.03 $39.98 $40.59 $40.59 335,424
2022-08-26 $40.92 $41.14 $40.14 $40.19 $40.19 262,554
2022-08-25 $40.82 $40.96 $40.57 $40.89 $40.89 292,101
2022-08-24 $40.09 $40.57 $39.91 $40.52 $40.52 445,690
2022-08-23 $39.36 $40.37 $39.36 $40.02 $40.02 189,415
2022-08-22 $38.60 $39.07 $38.18 $38.91 $38.91 169,779
2022-08-19 $39.06 $39.20 $38.82 $39.00 $39.00 164,492
2022-08-18 $38.74 $39.31 $38.74 $39.27 $39.27 533,569
2022-08-17 $38.15 $38.68 $37.98 $38.35 $38.35 774,264
2022-08-16 $38.33 $38.74 $38.10 $38.34 $38.34 350,611
2022-08-15 $37.88 $38.43 $37.40 $38.27 $38.27 971,937
2022-08-12 $38.47 $38.98 $38.32 $38.97 $38.97 296,060
2022-08-11 $38.25 $38.87 $38.15 $38.59 $38.59 555,657
2022-08-10 $37.41 $37.78 $36.81 $37.57 $37.57 340,119
2022-08-09 $37.11 $37.47 $36.92 $37.10 $37.10 179,528
2022-08-08 $36.47 $36.99 $36.47 $36.70 $36.70 346,674
2022-08-05 $35.42 $36.62 $35.38 $36.42 $36.42 519,049
2022-08-04 $36.91 $36.91 $35.85 $35.93 $35.93 452,241
2022-08-03 $38.09 $38.09 $36.75 $37.00 $37.00 425,384
2022-08-02 $37.89 $38.20 $37.57 $37.77 $37.77 231,976
2022-08-01 $38.12 $38.17 $37.55 $37.95 $37.95 398,657
2022-07-29 $37.98 $38.74 $37.95 $38.67 $38.67 322,988
2022-07-28 $37.70 $37.80 $36.80 $37.46 $37.46 372,693
2022-07-27 $36.58 $37.38 $36.32 $37.23 $37.23 427,219
2022-07-26 $36.97 $37.09 $36.18 $36.41 $36.41 360,876
2022-07-25 $35.83 $36.59 $35.64 $36.57 $36.57 311,073
2022-07-22 $36.12 $36.38 $35.38 $35.57 $35.57 638,483
2022-07-21 $35.61 $35.95 $35.01 $35.94 $35.94 579,131
2022-07-20 $35.91 $36.43 $35.59 $36.32 $36.32 373,813
2022-07-19 $35.20 $36.12 $35.10 $36.07 $36.07 334,304
2022-07-18 $35.18 $35.51 $34.91 $35.02 $35.02 648,117
2022-07-15 $34.41 $34.49 $33.91 $34.37 $34.37 915,633
2022-07-14 $33.46 $33.87 $32.88 $33.85 $33.85 1,627,245
2022-07-13 $34.08 $34.95 $34.08 $34.52 $34.52 976,633
2022-07-12 $34.38 $34.74 $34.07 $34.48 $34.48 832,363
2022-07-11 $35.02 $35.42 $34.75 $35.13 $35.13 1,079,901
2022-07-08 $36.01 $36.03 $35.11 $35.50 $35.50 874,379
2022-07-07 $35.23 $35.87 $35.23 $35.63 $35.63 1,233,096
2022-07-06 $34.63 $35.18 $33.49 $34.45 $34.45 823,920
2022-07-05 $35.75 $35.75 $34.20 $34.96 $34.96 810,913
2022-07-01 $36.11 $36.58 $35.29 $36.43 $36.43 1,069,039
2022-06-30 $36.20 $36.63 $35.61 $35.98 $35.98 682,538
2022-06-29 $38.19 $38.38 $36.67 $36.77 $36.77 602,820
2022-06-28 $37.92 $38.41 $37.39 $37.80 $37.80 658,828
2022-06-27 $36.58 $37.33 $36.47 $37.15 $37.15 671,892
2022-06-24 $35.80 $36.68 $35.58 $36.21 $36.21 584,449
2022-06-23 $36.84 $36.96 $34.96 $35.40 $35.40 787,878
2022-06-22 $36.69 $37.31 $36.37 $36.71 $36.71 594,380
2022-06-21 $37.39 $38.35 $37.39 $38.11 $38.11 548,562
2022-06-17 $38.05 $38.26 $36.20 $36.64 $36.64 837,183
2022-06-16 $39.19 $39.48 $38.04 $38.30 $38.30 665,427
2022-06-15 $40.97 $41.07 $39.50 $40.27 $40.27 706,084
2022-06-14 $41.65 $41.97 $40.34 $40.83 $40.83 1,244,225
2022-06-13 $41.93 $41.93 $40.41 $41.08 $41.08 926,865
2022-06-10 $43.44 $43.79 $42.85 $43.29 $43.29 796,031
2022-06-09 $44.72 $44.72 $43.86 $43.88 $43.88 455,625
2022-06-08 $45.57 $45.70 $44.97 $45.19 $44.96 484,090
2022-06-07 $44.11 $45.45 $44.11 $45.43 $45.19 377,890
2022-06-06 $44.53 $44.53 $44.04 $44.33 $44.10 360,492
2022-06-03 $43.92 $44.37 $43.88 $44.24 $44.01 550,798
2022-06-02 $43.65 $44.20 $43.50 $43.93 $43.70 545,787
2022-06-01 $43.56 $43.93 $43.03 $43.68 $43.45 880,152
2022-05-31 $44.27 $44.47 $42.92 $43.07 $42.85 1,273,723
2022-05-27 $42.96 $43.70 $42.77 $43.70 $43.47 572,346
2022-05-26 $42.66 $43.12 $42.60 $42.87 $42.65 1,155,145
2022-05-25 $41.60 $42.42 $41.60 $42.34 $42.12 878,122
2022-05-24 $41.26 $41.78 $40.81 $41.64 $41.42 1,048,089
2022-05-23 $40.98 $41.73 $40.81 $41.58 $41.36 904,197
2022-05-20 $40.76 $41.14 $39.77 $40.55 $40.34 1,544,954
2022-05-19 $39.65 $41.01 $39.65 $40.45 $40.24 1,140,990
2022-05-18 $41.66 $41.66 $39.94 $40.31 $40.10 753,930
2022-05-17 $41.22 $41.65 $40.97 $41.46 $41.24 830,139
2022-05-16 $40.14 $41.09 $40.14 $40.78 $40.57 728,611
2022-05-13 $39.37 $40.21 $39.27 $39.95 $39.74 642,670
2022-05-12 $38.79 $39.01 $37.94 $38.79 $38.59 878,124
2022-05-11 $39.25 $40.25 $38.86 $38.95 $38.75 836,964
2022-05-10 $39.02 $39.64 $37.89 $38.65 $38.45 1,018,320
2022-05-09 $40.87 $40.87 $38.43 $38.58 $38.38 1,428,702
2022-05-06 $41.37 $41.66 $40.50 $41.61 $41.39 757,717
2022-05-05 $42.19 $42.19 $40.27 $41.06 $40.85 1,105,249
2022-05-04 $40.97 $41.98 $40.49 $41.90 $41.68 632,840
2022-05-03 $39.44 $40.57 $39.39 $40.44 $40.23 884,237
2022-05-02 $38.85 $39.41 $38.55 $39.35 $39.15 773,725
2022-04-29 $40.21 $40.40 $39.02 $39.12 $38.92 769,887
2022-04-28 $39.32 $40.33 $38.64 $40.04 $39.83 1,132,610
2022-04-27 $38.58 $39.32 $38.17 $38.95 $38.75 927,215
2022-04-26 $38.71 $39.28 $38.40 $38.42 $38.22 1,695,689
2022-04-25 $38.56 $38.89 $37.39 $38.70 $38.50 2,235,464
2022-04-22 $40.81 $41.01 $39.71 $39.79 $39.58 657,820
2022-04-21 $42.64 $42.65 $40.84 $40.99 $40.78 721,650
2022-04-20 $42.33 $42.63 $41.91 $42.45 $42.23 745,581
2022-04-19 $42.14 $42.49 $41.87 $42.10 $41.88 420,160
2022-04-18 $42.31 $42.61 $42.00 $42.38 $42.16 333,808
2022-04-14 $41.74 $42.18 $41.62 $41.89 $41.67 389,044
2022-04-13 $41.63 $41.84 $41.07 $41.83 $41.61 1,166,850
2022-04-12 $41.30 $41.76 $41.07 $41.15 $40.94 770,827
2022-04-11 $41.25 $41.48 $40.58 $40.66 $40.45 604,153
2022-04-08 $40.86 $41.71 $40.86 $41.61 $41.39 488,855
2022-04-07 $40.46 $40.81 $39.90 $40.71 $40.50 465,806
2022-04-06 $40.58 $40.75 $40.06 $40.34 $40.13 666,711
2022-04-05 $41.18 $41.59 $40.25 $40.33 $40.12 1,805,625
2022-04-04 $41.20 $41.27 $40.62 $40.98 $40.77 520,149
2022-04-01 $40.41 $41.06 $40.41 $40.96 $40.75 557,556
2022-03-31 $40.78 $41.30 $40.44 $40.45 $40.24 618,361
2022-03-30 $41.01 $41.29 $40.77 $40.97 $40.76 497,208
2022-03-29 $39.96 $40.62 $39.44 $40.62 $40.41 660,346
2022-03-28 $40.88 $40.88 $40.33 $40.58 $40.37 405,582
2022-03-25 $40.54 $41.50 $40.44 $41.50 $41.28 404,207
2022-03-24 $40.68 $40.86 $40.41 $40.62 $40.41 622,800
2022-03-23 $40.50 $40.89 $40.49 $40.66 $40.23 447,407
2022-03-22 $40.42 $40.42 $39.74 $40.13 $39.70 380,538
2022-03-21 $39.52 $40.39 $39.52 $40.34 $39.91 334,460
2022-03-18 $39.07 $39.25 $38.85 $39.12 $38.70 431,063
2022-03-17 $38.43 $39.20 $38.43 $39.15 $38.73 1,022,449
2022-03-16 $38.13 $38.33 $37.42 $37.96 $37.56 828,779
2022-03-15 $37.53 $38.11 $37.12 $37.89 $37.49 1,379,111
2022-03-14 $39.19 $39.22 $38.21 $38.62 $38.21 780,276
2022-03-11 $39.50 $40.14 $39.50 $39.70 $39.28 626,143
2022-03-10 $39.27 $40.11 $39.27 $40.05 $39.62 1,307,439
2022-03-09 $38.92 $39.73 $38.26 $39.12 $38.70 1,113,673
2022-03-08 $40.03 $40.95 $39.10 $39.80 $39.38 1,388,746
2022-03-07 $39.83 $40.26 $38.93 $39.56 $39.14 1,623,802
2022-03-04 $38.42 $39.35 $38.26 $39.33 $38.91 856,068
2022-03-03 $38.19 $38.51 $38.03 $38.35 $37.94 1,139,566
2022-03-02 $37.98 $38.48 $37.83 $38.25 $37.84 1,087,031
2022-03-01 $37.55 $38.05 $37.10 $37.48 $37.08 1,302,087
2022-02-28 $36.49 $37.22 $36.27 $37.18 $36.78 1,149,887
2022-02-25 $35.60 $36.57 $35.60 $36.56 $36.17 1,425,172
2022-02-24 $36.37 $36.37 $34.81 $35.59 $35.21 2,956,937
2022-02-23 $35.76 $36.11 $35.59 $35.74 $35.36 1,909,143
2022-02-22 $36.69 $36.75 $35.09 $35.51 $35.13 2,434,081
2022-02-18 $36.09 $36.36 $35.77 $35.99 $35.61 1,979,352
2022-02-17 $36.29 $36.52 $36.03 $36.26 $35.87 1,476,965
2022-02-16 $36.17 $36.65 $36.10 $36.25 $35.86 1,927,792
2022-02-15 $35.56 $35.93 $35.24 $35.88 $35.50 1,260,817
2022-02-14 $36.59 $36.59 $35.75 $36.07 $35.69 1,935,361
2022-02-11 $35.94 $36.73 $35.79 $36.64 $36.25 1,783,636
2022-02-10 $35.74 $36.49 $35.56 $35.73 $35.35 1,092,906
2022-02-09 $35.83 $36.20 $35.70 $35.99 $35.61 1,435,734
2022-02-08 $36.02 $36.02 $35.34 $35.60 $35.22 1,431,372
2022-02-07 $35.65 $36.30 $35.36 $36.02 $35.64 957,679
2022-02-04 $35.70 $36.17 $35.54 $35.69 $35.31 1,157,385
2022-02-03 $35.65 $35.71 $35.16 $35.39 $35.01 1,115,766
2022-02-02 $35.73 $35.87 $35.25 $35.81 $35.43 772,504
2022-02-01 $34.64 $35.72 $34.64 $35.66 $35.28 879,393
2022-01-31 $34.45 $34.87 $34.02 $34.75 $34.38 672,247
2022-01-28 $34.25 $34.53 $33.75 $34.41 $34.04 525,433
2022-01-27 $34.76 $35.14 $34.01 $34.45 $34.08 745,227
2022-01-26 $34.82 $35.05 $33.91 $34.27 $33.91 560,546
2022-01-25 $33.36 $34.57 $32.83 $34.42 $34.05 491,488
2022-01-24 $32.83 $33.67 $32.16 $33.56 $33.20 876,824
2022-01-21 $34.06 $34.14 $33.37 $33.54 $33.18 821,963
2022-01-20 $34.83 $35.25 $34.33 $34.37 $34.00 632,306
2022-01-19 $34.97 $35.06 $34.49 $34.83 $34.46 314,011
2022-01-18 $35.07 $35.20 $34.37 $34.75 $34.38 245,956
2022-01-14 $34.37 $34.82 $34.30 $34.80 $34.43 130,859
2022-01-13 $34.54 $34.74 $34.21 $34.33 $33.96 167,654
2022-01-12 $34.46 $34.59 $34.18 $34.51 $34.14 198,690
2022-01-11 $33.50 $34.24 $33.30 $34.21 $33.85 179,095
2022-01-10 $33.38 $33.44 $32.87 $33.32 $32.97 330,105
2022-01-07 $33.16 $33.46 $32.96 $33.39 $33.03 233,278
2022-01-06 $32.93 $33.18 $32.60 $32.99 $32.64 261,066
2022-01-05 $32.94 $33.31 $32.55 $32.56 $32.21 344,378
2022-01-04 $32.14 $32.87 $32.14 $32.72 $32.37 251,717
2022-01-03 $31.52 $32.03 $31.51 $31.99 $31.65 142,862
2021-12-31 $31.43 $31.59 $31.30 $31.48 $31.14 103,443
2021-12-30 $31.53 $31.70 $31.32 $31.34 $31.01 103,595
2021-12-29 $31.50 $31.69 $31.31 $31.47 $31.14 232,715
2021-12-28 $31.60 $31.82 $31.45 $31.56 $31.22 196,376
2021-12-27 $30.88 $31.59 $30.71 $31.58 $31.24 121,455
2021-12-23 $30.93 $31.17 $30.93 $30.96 $30.63 202,502
2021-12-22 $30.61 $30.95 $30.37 $30.84 $30.51 135,029
2021-12-21 $30.13 $30.70 $30.13 $30.63 $30.30 172,267
2021-12-20 $29.60 $29.87 $29.26 $29.85 $29.53 222,919
2021-12-17 $30.59 $30.65 $30.12 $30.23 $29.91 319,977
2021-12-16 $30.63 $31.17 $30.63 $30.72 $30.39 300,038
2021-12-15 $30.35 $30.48 $29.76 $30.37 $30.05 224,527
2021-12-14 $30.36 $30.88 $30.36 $30.46 $30.14 174,797
2021-12-13 $31.07 $31.14 $30.55 $30.63 $30.30 118,462
2021-12-10 $31.69 $31.69 $31.09 $31.50 $30.92 146,913
2021-12-09 $31.52 $31.52 $31.25 $31.34 $30.77 222,329
2021-12-08 $31.91 $31.91 $31.67 $31.74 $31.16 104,509
2021-12-07 $31.45 $31.98 $31.45 $31.74 $31.16 147,844
2021-12-06 $30.77 $31.33 $30.60 $31.04 $30.47 189,741
2021-12-03 $31.11 $31.15 $30.30 $30.51 $29.95 130,256
2021-12-02 $30.00 $30.83 $29.80 $30.73 $30.17 299,951
2021-12-01 $31.14 $31.37 $30.03 $30.04 $29.49 255,289
2021-11-30 $30.79 $31.15 $30.41 $30.53 $29.97 299,596
2021-11-29 $31.67 $31.84 $31.16 $31.32 $30.75 156,791
2021-11-26 $31.10 $31.26 $30.58 $31.16 $30.59 140,191
2021-11-24 $31.88 $32.37 $31.88 $32.24 $31.65 136,096
2021-11-23 $31.59 $32.07 $31.56 $32.03 $31.44 211,503
2021-11-22 $30.98 $31.75 $30.97 $31.39 $30.81 140,302
2021-11-19 $31.55 $31.61 $31.10 $31.12 $30.55 149,266
2021-11-18 $32.14 $32.36 $31.73 $32.03 $31.44 133,411
2021-11-17 $32.40 $32.72 $32.13 $32.21 $31.62 156,381
2021-11-16 $32.74 $32.78 $32.51 $32.56 $31.96 101,973
2021-11-15 $32.49 $32.79 $32.24 $32.65 $32.05 122,297
2021-11-12 $32.39 $32.57 $32.32 $32.51 $31.91 99,249
2021-11-11 $32.45 $32.67 $32.42 $32.51 $31.91 149,717
2021-11-10 $32.88 $32.97 $32.11 $32.27 $31.68 209,734
2021-11-09 $32.79 $32.91 $32.49 $32.91 $32.31 116,429
2021-11-08 $32.81 $33.02 $32.69 $32.81 $32.21 170,868
2021-11-05 $32.46 $32.63 $32.28 $32.54 $31.94 130,576
2021-11-04 $32.55 $32.55 $31.86 $32.06 $31.47 211,981
2021-11-03 $31.95 $32.27 $31.89 $32.14 $31.55 314,645
2021-11-02 $32.36 $32.42 $32.11 $32.24 $31.65 201,520
2021-11-01 $32.14 $32.51 $32.12 $32.42 $31.83 485,254
2021-10-29 $32.25 $32.31 $31.89 $31.98 $31.39 200,786
2021-10-28 $31.94 $32.29 $31.94 $32.27 $31.68 306,797
2021-10-27 $32.49 $32.61 $31.97 $32.00 $31.41 244,908
2021-10-26 $32.84 $32.93 $32.64 $32.75 $32.15 268,788
2021-10-25 $32.66 $32.92 $32.59 $32.75 $32.15 234,069
2021-10-22 $32.35 $32.47 $32.03 $32.36 $31.77 288,326
2021-10-21 $32.37 $32.44 $31.93 $32.14 $31.55 350,954
2021-10-20 $32.15 $32.59 $32.11 $32.59 $31.99 298,680
2021-10-19 $32.22 $32.42 $32.10 $32.31 $31.72 294,944
2021-10-18 $32.26 $32.44 $32.00 $32.09 $31.50 557,865
2021-10-15 $32.14 $32.29 $32.08 $32.08 $31.49 263,058
2021-10-14 $31.77 $31.98 $31.71 $31.95 $31.36 395,714
2021-10-13 $31.28 $31.57 $30.94 $31.46 $30.88 529,538
2021-10-12 $31.26 $31.51 $31.08 $31.31 $30.74 478,247
2021-10-11 $31.58 $31.80 $31.20 $31.21 $30.64 449,124
2021-10-08 $30.96 $31.32 $30.96 $31.25 $30.68 262,715
2021-10-07 $30.39 $30.79 $30.39 $30.66 $30.10 276,137
2021-10-06 $30.19 $30.37 $29.79 $30.31 $29.75 576,707
2021-10-05 $30.58 $30.83 $30.24 $30.52 $29.96 595,064
2021-10-04 $30.16 $30.65 $30.16 $30.38 $29.82 737,463
2021-10-01 $29.58 $30.01 $29.38 $29.95 $29.40 562,771
2021-09-30 $29.66 $29.84 $29.37 $29.37 $28.83 589,226
2021-09-29 $29.65 $29.79 $29.43 $29.65 $29.11 425,809
2021-09-28 $29.88 $30.10 $29.66 $29.71 $29.17 483,136
2021-09-27 $29.40 $29.89 $29.40 $29.77 $29.22 423,558
2021-09-24 $28.68 $29.10 $28.68 $28.98 $28.45 173,085
2021-09-23 $28.65 $29.26 $28.65 $29.15 $28.35 146,769
2021-09-22 $28.22 $28.80 $28.22 $28.49 $27.71 447,171
2021-09-21 $28.08 $28.12 $27.62 $27.83 $27.07 340,327
2021-09-20 $27.87 $27.98 $27.39 $27.77 $27.01 392,706
2021-09-17 $28.93 $28.93 $28.41 $28.46 $27.68 219,792
2021-09-16 $29.24 $29.25 $28.71 $28.83 $28.04 202,027
2021-09-15 $28.72 $29.33 $28.71 $29.31 $28.51 330,558
2021-09-14 $29.03 $29.03 $28.39 $28.49 $27.71 726,637
2021-09-13 $28.48 $29.00 $28.48 $28.84 $28.05 400,105
2021-09-10 $28.56 $28.64 $28.24 $28.24 $27.47 741,764
2021-09-09 $28.24 $28.58 $28.19 $28.29 $27.51 206,392
2021-09-08 $28.64 $28.79 $28.31 $28.33 $27.55 196,451
2021-09-07 $28.65 $28.94 $28.54 $28.59 $27.81 175,046
2021-09-03 $28.98 $29.04 $28.77 $28.87 $28.08 211,597
2021-09-02 $28.67 $28.95 $28.60 $28.89 $28.10 354,526
2021-09-01 $28.46 $28.57 $28.26 $28.29 $27.51 232,121
2021-08-31 $28.50 $28.68 $28.41 $28.49 $27.71 327,831
2021-08-30 $28.99 $29.00 $28.59 $28.60 $27.82 316,740
2021-08-27 $28.26 $28.96 $28.26 $28.84 $28.05 215,529
2021-08-26 $28.37 $28.43 $28.02 $28.07 $27.30 434,343
2021-08-25 $28.19 $28.56 $28.09 $28.43 $27.65 119,377
2021-08-24 $28.07 $28.37 $28.07 $28.26 $27.49 110,666
2021-08-23 $27.54 $27.95 $27.53 $27.90 $27.14 122,463
2021-08-20 $26.72 $27.14 $26.72 $27.03 $26.29 192,624
2021-08-19 $27.08 $27.19 $26.63 $26.90 $26.16 247,382
2021-08-18 $28.11 $28.11 $27.52 $27.54 $26.78 177,113
2021-08-17 $28.12 $28.40 $27.87 $28.06 $27.29 151,093
2021-08-16 $28.42 $28.46 $28.16 $28.35 $27.57 160,565
2021-08-13 $29.00 $29.00 $28.75 $28.76 $27.97 119,870
2021-08-12 $29.02 $29.12 $28.71 $29.01 $28.21 211,477
2021-08-11 $28.81 $29.14 $28.77 $29.10 $28.30 179,939
2021-08-10 $28.44 $28.91 $28.44 $28.82 $28.03 130,906
2021-08-09 $28.45 $28.54 $28.24 $28.37 $27.59 84,532
2021-08-06 $28.58 $28.78 $28.49 $28.69 $27.90 150,408
2021-08-05 $28.38 $28.77 $28.36 $28.53 $27.75 134,244
2021-08-04 $28.73 $28.82 $28.31 $28.31 $27.53 169,188
2021-08-03 $28.55 $28.98 $28.25 $28.97 $28.18 191,628
2021-08-02 $28.96 $29.31 $28.52 $28.52 $27.74 242,423
2021-07-30 $29.04 $29.10 $28.66 $28.81 $28.02 130,178
2021-07-29 $29.09 $29.32 $29.01 $29.13 $28.33 124,704
2021-07-28 $28.55 $28.97 $28.38 $28.82 $28.03 133,261
2021-07-27 $28.55 $28.59 $28.28 $28.51 $27.73 439,750
2021-07-26 $28.15 $28.83 $28.15 $28.73 $27.94 94,790
2021-07-23 $28.31 $28.31 $27.92 $28.17 $27.40 85,241
2021-07-22 $28.47 $28.47 $28.05 $28.25 $27.48 123,772
2021-07-21 $28.11 $28.65 $28.02 $28.50 $27.72 152,142
2021-07-20 $27.37 $27.95 $27.26 $27.74 $26.98 219,007
2021-07-19 $27.56 $27.67 $27.05 $27.35 $26.60 525,769
2021-07-16 $29.20 $29.20 $28.22 $28.28 $27.50 222,629
2021-07-15 $29.08 $29.27 $28.87 $28.98 $28.19 281,192
2021-07-14 $29.97 $30.24 $29.21 $29.27 $28.47 130,534
2021-07-13 $29.95 $30.08 $29.81 $29.88 $29.06 198,681
2021-07-12 $30.01 $30.23 $29.75 $30.08 $29.26 195,624
2021-07-09 $29.84 $30.19 $29.82 $30.16 $29.33 99,491
2021-07-08 $29.34 $29.79 $29.22 $29.56 $28.75 421,746
2021-07-07 $30.15 $30.27 $29.55 $29.82 $29.00 174,629
2021-07-06 $30.86 $30.86 $29.91 $30.07 $29.25 101,732
2021-07-02 $30.89 $30.89 $30.52 $30.78 $29.94 282,959
2021-07-01 $31.01 $31.01 $30.66 $30.80 $29.96 235,711
2021-06-30 $30.12 $30.46 $30.12 $30.43 $29.60 301,846
2021-06-29 $30.38 $30.45 $30.10 $30.12 $29.29 128,874
2021-06-28 $30.99 $30.99 $30.13 $30.22 $29.39 138,542
2021-06-25 $31.10 $31.10 $30.89 $30.97 $30.12 95,653
2021-06-24 $30.72 $30.90 $30.59 $30.88 $30.03 97,989
2021-06-23 $30.87 $31.12 $30.63 $30.63 $29.79 207,799
2021-06-22 $30.48 $30.72 $30.18 $30.62 $29.78 172,213
2021-06-21 $29.72 $30.52 $29.72 $30.48 $29.64 175,685
2021-06-18 $29.83 $29.99 $29.47 $29.49 $28.68 251,348
2021-06-17 $31.08 $31.25 $29.87 $30.21 $29.38 313,817
2021-06-16 $31.59 $31.73 $31.20 $31.35 $30.49 182,315
2021-06-15 $31.45 $31.61 $31.30 $31.59 $30.72 213,241
2021-06-14 $31.44 $31.65 $31.14 $31.31 $30.45 264,113
2021-06-11 $31.71 $31.71 $31.46 $31.49 $30.63 90,774
2021-06-10 $31.75 $31.90 $31.30 $31.51 $30.65 146,772
2021-06-09 $31.98 $31.99 $31.68 $31.68 $30.64 135,810
2021-06-08 $31.79 $31.93 $31.41 $31.86 $30.82 146,520
2021-06-07 $31.87 $31.91 $31.70 $31.74 $30.70 102,734
2021-06-04 $31.89 $31.90 $31.52 $31.83 $30.79 169,821
2021-06-03 $31.53 $31.69 $31.28 $31.61 $30.58 205,730
2021-06-02 $31.46 $31.81 $31.30 $31.70 $30.66 189,509
2021-06-01 $31.01 $31.42 $31.00 $31.40 $30.37 202,233
2021-05-28 $30.56 $30.59 $30.42 $30.54 $29.54 92,499
2021-05-27 $30.45 $30.69 $30.42 $30.51 $29.51 81,457
2021-05-26 $30.22 $30.45 $30.15 $30.40 $29.41 203,492
2021-05-25 $30.66 $30.66 $30.13 $30.16 $29.17 284,736
2021-05-24 $30.58 $30.73 $30.35 $30.67 $29.67 131,911
2021-05-21 $30.72 $30.81 $30.39 $30.43 $29.43 131,207
2021-05-20 $30.28 $30.54 $30.06 $30.43 $29.43 198,414
2021-05-19 $30.42 $30.67 $30.07 $30.32 $29.33 227,433
2021-05-18 $31.65 $31.66 $31.06 $31.07 $30.05 199,449
2021-05-17 $30.92 $31.60 $30.78 $31.60 $30.57 149,857
2021-05-14 $30.43 $30.93 $30.43 $30.87 $29.86 248,985
2021-05-13 $30.14 $30.50 $29.79 $30.10 $29.12 430,000
2021-05-12 $30.64 $31.04 $30.25 $30.34 $29.35 428,078
2021-05-11 $30.49 $30.77 $30.13 $30.50 $29.50 239,669
2021-05-10 $31.36 $31.60 $30.84 $30.85 $29.84 313,058
2021-05-07 $30.25 $30.93 $30.15 $30.93 $29.92 140,748
2021-05-06 $30.15 $30.41 $29.81 $30.41 $29.42 214,414
2021-05-05 $29.64 $30.14 $29.48 $30.13 $29.14 424,500
2021-05-04 $29.24 $29.50 $29.13 $29.39 $28.43 193,636
2021-05-03 $28.79 $29.37 $28.79 $29.27 $28.31 136,436
2021-04-30 $28.80 $29.03 $28.50 $28.52 $27.59 106,918
2021-04-29 $29.07 $29.29 $28.78 $29.07 $28.12 170,924
2021-04-28 $28.39 $29.00 $28.39 $28.91 $27.96 190,753
2021-04-27 $28.10 $28.32 $28.10 $28.26 $27.34 70,611
2021-04-26 $27.95 $28.22 $27.89 $28.10 $27.18 72,305
2021-04-23 $27.67 $27.97 $27.64 $27.89 $26.98 71,398
2021-04-22 $27.99 $27.99 $27.54 $27.60 $26.70 151,344
2021-04-21 $27.39 $28.01 $27.38 $27.99 $27.07 197,121
2021-04-20 $28.03 $28.03 $27.43 $27.59 $26.69 265,010
2021-04-19 $28.26 $28.39 $27.96 $28.15 $27.23 124,217
2021-04-16 $28.40 $28.50 $28.13 $28.20 $27.28 172,165
2021-04-15 $28.33 $28.35 $28.10 $28.27 $27.35 215,390
2021-04-14 $27.73 $28.41 $27.73 $28.17 $27.25 261,733
2021-04-13 $27.53 $27.69 $27.46 $27.58 $26.68 196,764
2021-04-12 $27.86 $27.96 $27.51 $27.57 $26.67 450,456
2021-04-09 $27.72 $27.94 $27.60 $27.74 $26.83 202,341
2021-04-08 $27.92 $27.92 $27.50 $27.79 $26.88 261,777
2021-04-07 $27.93 $28.04 $27.82 $27.93 $27.02 184,981
2021-04-06 $28.09 $28.36 $27.96 $27.98 $27.06 273,055
2021-04-05 $28.21 $28.21 $27.83 $27.94 $27.03 223,031
2021-04-01 $27.76 $28.25 $27.63 $28.25 $27.33 260,317
2021-03-31 $27.76 $27.80 $27.52 $27.57 $26.67 210,415
2021-03-30 $27.65 $27.88 $27.53 $27.71 $26.80 380,491
2021-03-29 $28.04 $28.11 $27.60 $27.93 $27.02 335,899
2021-03-26 $27.90 $28.19 $27.75 $28.18 $27.26 363,418
2021-03-25 $27.02 $27.59 $26.70 $27.53 $26.63 1,089,557
2021-03-24 $27.48 $28.01 $27.48 $27.64 $26.51 359,689
2021-03-23 $27.19 $27.63 $27.07 $27.19 $26.08 389,764
2021-03-22 $27.95 $27.95 $27.73 $27.74 $26.61 364,818
2021-03-19 $27.90 $28.28 $27.69 $27.98 $26.84 460,334
2021-03-18 $28.69 $28.87 $27.88 $27.96 $26.82 530,880
2021-03-17 $28.62 $29.05 $28.43 $29.01 $27.82 356,974
2021-03-16 $29.05 $29.12 $28.60 $28.68 $27.51 415,190
2021-03-15 $29.50 $29.50 $29.03 $29.34 $28.14 414,496
2021-03-12 $29.28 $29.51 $29.28 $29.44 $28.24 304,951
2021-03-11 $29.39 $29.63 $29.25 $29.37 $28.17 592,228
2021-03-10 $28.74 $29.22 $28.61 $29.15 $27.96 328,915
2021-03-09 $28.91 $29.07 $28.52 $28.53 $27.36 263,799
2021-03-08 $28.96 $29.13 $28.59 $28.80 $27.62 484,096
2021-03-05 $28.54 $28.82 $27.87 $28.76 $27.58 221,511
2021-03-04 $27.72 $28.42 $27.32 $27.91 $26.77 581,669
2021-03-03 $27.45 $28.04 $27.43 $27.57 $26.44 253,584
2021-03-02 $27.31 $27.60 $27.29 $27.34 $26.22 201,082
2021-03-01 $27.14 $27.52 $27.11 $27.27 $26.15 301,943
2021-02-26 $27.10 $27.10 $26.15 $26.66 $25.57 220,970
2021-02-25 $28.05 $28.17 $27.25 $27.37 $26.25 277,887
2021-02-24 $27.38 $28.13 $27.22 $28.01 $26.86 193,293
2021-02-23 $27.13 $27.36 $26.34 $27.30 $26.18 585,483
2021-02-22 $26.46 $27.36 $26.43 $27.09 $25.98 144,982
2021-02-19 $26.11 $26.46 $26.11 $26.40 $25.32 122,155
2021-02-18 $26.37 $26.37 $25.95 $26.01 $24.95 107,860
2021-02-17 $26.41 $26.58 $26.11 $26.48 $25.40 227,582
2021-02-16 $26.36 $26.52 $26.26 $26.36 $25.28 140,516
2021-02-12 $25.47 $25.98 $25.47 $25.97 $24.91 147,566
2021-02-11 $25.94 $25.94 $25.30 $25.67 $24.62 113,383
2021-02-10 $25.83 $26.02 $25.57 $25.96 $24.90 159,116
2021-02-09 $25.67 $25.71 $25.43 $25.62 $24.57 118,839
2021-02-08 $25.35 $25.86 $25.31 $25.80 $24.74 100,316
2021-02-05 $24.95 $25.13 $24.91 $25.07 $24.04 81,604
2021-02-04 $24.68 $24.76 $24.38 $24.76 $23.75 104,124
2021-02-03 $24.11 $24.72 $24.11 $24.69 $23.68 86,283
2021-02-02 $24.18 $24.41 $24.03 $24.03 $23.05 132,060
2021-02-01 $24.02 $24.07 $23.51 $23.89 $22.91 180,921
2021-01-29 $24.00 $24.19 $23.51 $23.58 $22.62 222,143
2021-01-28 $24.06 $24.27 $23.92 $24.11 $23.12 211,393
2021-01-27 $23.92 $24.25 $23.50 $23.71 $22.74 164,060
2021-01-26 $24.85 $25.09 $24.30 $24.30 $23.31 135,109
2021-01-25 $24.82 $24.82 $24.36 $24.75 $23.74 147,785
2021-01-22 $24.63 $25.01 $24.58 $24.96 $23.94 63,653
2021-01-21 $25.68 $25.68 $24.95 $25.12 $24.09 159,958
2021-01-20 $25.71 $25.75 $25.52 $25.70 $24.65 89,251
2021-01-19 $25.45 $25.61 $25.32 $25.52 $24.48 147,982
2021-01-15 $25.68 $25.68 $25.06 $25.23 $24.20 139,603
2021-01-14 $25.67 $26.23 $25.54 $26.02 $24.96 161,070
2021-01-13 $25.69 $25.69 $25.43 $25.51 $24.47 171,999
2021-01-12 $25.37 $25.80 $25.18 $25.73 $24.68 152,789
2021-01-11 $24.55 $25.22 $24.42 $25.13 $24.10 172,047
2021-01-08 $25.46 $25.46 $24.78 $25.03 $24.01 183,709
2021-01-07 $25.15 $25.40 $25.05 $25.31 $24.27 170,487
2021-01-06 $24.71 $25.11 $24.56 $25.00 $23.98 222,243
2021-01-05 $23.70 $24.70 $23.70 $24.37 $23.37 298,562
2021-01-04 $23.58 $23.86 $23.33 $23.53 $22.57 215,643
2020-12-31 $23.38 $23.43 $23.27 $23.29 $22.34 252,510
2020-12-30 $23.03 $23.58 $23.03 $23.49 $22.53 311,784
2020-12-29 $23.23 $23.37 $23.02 $23.07 $22.13 300,426
2020-12-28 $23.46 $23.59 $23.12 $23.15 $22.20 167,315
2020-12-24 $23.37 $23.37 $23.17 $23.34 $22.39 106,317
2020-12-23 $23.06 $23.54 $23.06 $23.38 $22.42 293,742
2020-12-22 $23.25 $23.30 $22.93 $22.95 $22.01 201,277
2020-12-21 $22.96 $23.44 $22.89 $23.33 $22.38 389,016
2020-12-18 $24.05 $24.05 $23.55 $23.63 $22.66 329,868
2020-12-17 $24.07 $24.14 $23.82 $23.94 $22.96 232,687
2020-12-16 $24.05 $24.05 $23.78 $23.90 $22.92 185,581
2020-12-15 $23.70 $24.07 $23.62 $24.01 $23.03 464,534
2020-12-14 $24.57 $24.57 $23.49 $23.50 $22.54 457,602
2020-12-11 $24.43 $24.51 $24.20 $24.43 $23.23 407,440
2020-12-10 $24.19 $24.79 $24.19 $24.63 $23.42 459,507
2020-12-09 $24.39 $24.60 $23.93 $24.21 $23.02 580,879
2020-12-08 $23.89 $24.42 $23.89 $24.29 $23.10 397,777
2020-12-07 $24.22 $24.25 $23.84 $24.06 $22.88 382,604
2020-12-04 $23.84 $24.29 $23.84 $24.29 $23.10 303,544
2020-12-03 $23.34 $23.62 $23.20 $23.40 $22.25 210,698
2020-12-02 $22.83 $23.47 $22.76 $23.25 $22.11 236,597
2020-12-01 $23.20 $23.22 $22.80 $22.83 $21.71 308,052
2020-11-30 $23.21 $23.24 $22.59 $22.60 $21.49 653,958
2020-11-27 $23.44 $23.55 $23.30 $23.43 $22.28 127,741
2020-11-25 $23.68 $23.70 $23.42 $23.56 $22.40 181,360
2020-11-24 $23.38 $23.89 $23.38 $23.83 $22.66 223,386
2020-11-23 $22.40 $23.04 $22.40 $23.03 $21.90 279,447
2020-11-20 $22.21 $22.33 $22.13 $22.22 $21.13 114,566
2020-11-19 $21.91 $22.27 $21.75 $22.25 $21.16 184,232
2020-11-18 $22.70 $22.71 $22.04 $22.04 $20.96 216,696
2020-11-17 $22.15 $22.59 $22.06 $22.58 $21.47 195,395
2020-11-16 $22.06 $22.46 $21.98 $22.46 $21.36 223,696
2020-11-13 $21.22 $21.64 $21.22 $21.58 $20.52 175,250
2020-11-12 $21.45 $21.54 $20.91 $21.07 $20.03 378,659
2020-11-11 $21.83 $21.83 $21.46 $21.61 $20.55 236,064
2020-11-10 $21.47 $21.70 $21.29 $21.70 $20.63 335,999
2020-11-09 $21.10 $21.74 $21.00 $21.33 $20.28 393,115
2020-11-06 $20.27 $20.41 $19.91 $19.96 $18.98 283,104
2020-11-05 $20.04 $20.45 $20.04 $20.21 $19.22 191,404
2020-11-04 $20.02 $20.24 $19.56 $19.86 $18.88 229,497
2020-11-03 $20.17 $20.19 $19.90 $20.01 $19.03 409,961
2020-11-02 $19.54 $19.98 $19.37 $19.86 $18.88 417,930
2020-10-30 $19.17 $19.33 $18.92 $19.32 $18.37 604,116
2020-10-29 $18.62 $19.25 $18.52 $19.18 $18.24 434,394
2020-10-28 $19.10 $19.12 $18.74 $18.78 $17.86 457,644
2020-10-27 $19.69 $19.74 $19.51 $19.59 $18.63 287,685
2020-10-26 $20.00 $20.03 $19.53 $19.69 $18.72 429,397
2020-10-23 $20.41 $20.44 $20.12 $20.24 $19.24 346,869
2020-10-22 $19.82 $20.34 $19.78 $20.31 $19.31 215,136
2020-10-21 $20.06 $20.23 $19.91 $19.91 $18.93 249,295
2020-10-20 $19.98 $20.22 $19.97 $20.09 $19.10 322,916
2020-10-19 $20.33 $20.41 $19.91 $19.92 $18.94 351,010
2020-10-16 $20.48 $20.52 $20.25 $20.26 $19.26 360,419
2020-10-15 $20.17 $20.54 $20.05 $20.54 $19.53 348,513
2020-10-14 $20.42 $20.77 $20.42 $20.44 $19.44 416,591
2020-10-13 $20.46 $20.52 $20.27 $20.34 $19.34 471,501
2020-10-12 $20.51 $20.61 $20.43 $20.57 $19.55 297,972
2020-10-09 $20.74 $20.85 $20.45 $20.53 $19.52 281,090
2020-10-08 $20.08 $20.57 $20.08 $20.57 $19.56 454,833
2020-10-07 $19.86 $19.98 $19.73 $19.95 $18.97 323,100
2020-10-06 $20.20 $20.32 $19.63 $19.65 $18.68 1,177,628
2020-10-05 $19.74 $20.06 $19.74 $20.06 $19.07 198,347
2020-10-02 $19.10 $19.69 $19.10 $19.57 $18.61 788,945
2020-10-01 $19.71 $19.83 $19.40 $19.46 $18.50 646,950
2020-09-30 $19.85 $20.03 $19.71 $19.80 $18.83 215,463
2020-09-29 $20.17 $20.17 $19.70 $19.83 $18.86 140,651
2020-09-28 $20.06 $20.29 $20.02 $20.14 $19.15 216,242
2020-09-25 $19.57 $19.90 $19.50 $19.79 $18.82 895,536
2020-09-24 $19.48 $19.97 $19.28 $19.74 $18.77 240,462
2020-09-23 $20.46 $20.51 $19.58 $19.58 $18.62 286,264
2020-09-22 $20.71 $20.98 $20.58 $20.69 $19.46 129,217
2020-09-21 $21.07 $21.07 $20.45 $20.69 $19.46 193,776
2020-09-18 $21.73 $21.73 $21.36 $21.41 $20.14 124,210
2020-09-17 $21.43 $21.68 $21.17 $21.68 $20.40 222,812
2020-09-16 $21.41 $21.97 $21.26 $21.70 $20.42 234,205
2020-09-15 $21.47 $21.59 $21.20 $21.23 $19.97 130,307
2020-09-14 $21.10 $21.37 $21.09 $21.27 $20.01 110,380
2020-09-11 $21.02 $21.14 $20.86 $21.02 $19.78 225,937
2020-09-10 $21.61 $21.61 $20.93 $20.95 $19.71 340,541
2020-09-09 $21.35 $21.64 $21.31 $21.52 $20.25 163,433
2020-09-08 $21.40 $21.46 $21.02 $21.15 $19.90 194,818
2020-09-04 $22.11 $22.11 $21.47 $21.81 $20.52 187,931
2020-09-03 $22.15 $22.35 $21.72 $21.92 $20.62 247,606
2020-09-02 $22.07 $22.19 $21.88 $22.18 $20.87 339,980
2020-09-01 $22.20 $22.20 $21.96 $22.11 $20.80 157,193
2020-08-31 $22.48 $22.50 $22.12 $22.12 $20.81 141,112
2020-08-28 $22.28 $22.49 $22.18 $22.46 $21.13 125,753
2020-08-27 $22.19 $22.26 $21.89 $22.10 $20.79 179,933
2020-08-26 $22.33 $22.33 $22.08 $22.10 $20.79 81,722
2020-08-25 $22.57 $22.57 $22.13 $22.32 $21.00 107,598
2020-08-24 $22.35 $22.58 $22.21 $22.50 $21.17 170,846
2020-08-21 $22.13 $22.21 $22.00 $22.14 $20.83 106,523
2020-08-20 $22.33 $22.46 $22.25 $22.36 $21.04 106,312
2020-08-19 $22.80 $22.91 $22.53 $22.58 $21.24 153,371
2020-08-18 $23.12 $23.21 $22.81 $22.84 $21.49 340,276
2020-08-17 $22.99 $23.09 $22.89 $23.06 $21.69 170,845
2020-08-14 $22.63 $22.84 $22.59 $22.82 $21.47 279,496
2020-08-13 $22.93 $22.98 $22.65 $22.71 $21.37 167,160
2020-08-12 $23.08 $23.11 $22.81 $22.88 $21.53 158,111
2020-08-11 $23.16 $23.36 $22.62 $22.69 $21.35 260,292
2020-08-10 $22.81 $23.10 $22.81 $23.05 $21.69 227,459
2020-08-07 $22.48 $22.64 $22.32 $22.61 $21.27 131,929
2020-08-06 $22.78 $22.90 $22.60 $22.68 $21.34 148,493
2020-08-05 $22.87 $23.07 $22.69 $22.78 $21.43 762,871
2020-08-04 $21.89 $22.54 $21.89 $22.53 $21.20 195,184
2020-08-03 $21.95 $22.04 $21.77 $21.97 $20.67 267,393
2020-07-31 $21.80 $21.93 $21.59 $21.92 $20.62 238,801
2020-07-30 $22.12 $22.12 $21.69 $21.89 $20.59 255,773
2020-07-29 $22.27 $22.54 $22.16 $22.53 $21.20 173,300
2020-07-28 $22.37 $22.50 $22.22 $22.24 $20.92 183,892
2020-07-27 $22.47 $22.64 $22.35 $22.58 $21.24 182,665
2020-07-24 $22.34 $22.55 $22.27 $22.34 $21.02 268,248
2020-07-23 $22.40 $22.54 $22.15 $22.36 $21.04 411,642
2020-07-22 $22.49 $22.50 $22.26 $22.48 $21.15 357,745
2020-07-21 $21.95 $22.68 $21.95 $22.56 $21.22 475,679
2020-07-20 $21.76 $21.96 $21.65 $21.65 $20.37 441,582
2020-07-17 $21.91 $22.10 $21.71 $21.78 $20.49 254,133
2020-07-16 $21.74 $22.03 $21.66 $21.84 $20.55 321,213
2020-07-15 $21.90 $22.00 $21.70 $21.92 $20.62 640,200
2020-07-14 $20.79 $21.58 $20.76 $21.58 $20.30 712,688
2020-07-13 $21.19 $21.32 $20.83 $20.85 $19.62 498,450
2020-07-10 $20.68 $21.08 $20.66 $21.08 $19.83 705,800
2020-07-09 $21.32 $21.32 $20.58 $20.64 $19.42 878,231
2020-07-08 $21.34 $21.63 $21.20 $21.32 $20.06 617,794
2020-07-07 $21.44 $21.58 $21.28 $21.28 $20.02 303,000
2020-07-06 $21.84 $21.99 $21.47 $21.67 $20.39 890,227
2020-07-02 $21.56 $21.88 $21.50 $21.51 $20.24 426,100
2020-07-01 $21.68 $21.83 $21.25 $21.30 $20.04 550,789
2020-06-30 $21.06 $21.77 $20.92 $21.68 $20.40 569,808
2020-06-29 $20.92 $21.26 $20.84 $21.19 $19.94 420,112
2020-06-26 $21.18 $21.18 $20.73 $20.84 $19.61 926,972
2020-06-25 $20.93 $21.39 $20.87 $21.36 $20.10 838,527
2020-06-24 $21.74 $21.74 $20.95 $21.07 $19.82 958,927
2020-06-23 $22.21 $22.29 $22.00 $22.02 $20.72 576,351
2020-06-22 $21.77 $22.01 $21.64 $21.96 $20.66 426,101
2020-06-19 $22.50 $22.50 $21.75 $21.77 $20.48 837,141
2020-06-18 $21.70 $22.11 $21.53 $21.93 $20.63 413,168
2020-06-17 $22.30 $22.33 $21.78 $21.79 $20.50 377,944
2020-06-16 $22.63 $22.74 $21.98 $22.37 $21.05 969,369
2020-06-15 $20.84 $22.04 $20.74 $21.90 $20.60 705,169
2020-06-12 $22.16 $22.36 $21.40 $21.86 $20.41 496,005
2020-06-11 $22.30 $22.55 $21.38 $21.43 $20.01 269,311
2020-06-10 $24.00 $24.00 $23.23 $23.36 $21.81 456,049
2020-06-09 $24.15 $24.35 $23.97 $24.16 $22.55 357,558
2020-06-08 $24.61 $24.92 $24.32 $24.90 $23.25 455,625
2020-06-05 $23.51 $24.16 $23.23 $24.09 $22.49 525,366
2020-06-04 $22.65 $22.94 $22.55 $22.86 $21.34 291,711
2020-06-03 $22.55 $22.88 $22.55 $22.81 $21.29 246,372
2020-06-02 $22.32 $22.50 $22.20 $22.41 $20.92 260,900
2020-06-01 $21.57 $22.12 $21.49 $22.04 $20.58 408,556
2020-05-29 $21.62 $21.78 $21.36 $21.63 $20.19 390,151
2020-05-28 $22.15 $22.31 $21.65 $21.74 $20.30 251,063
2020-05-27 $22.08 $22.10 $21.46 $22.10 $20.63 702,111
2020-05-26 $22.07 $22.07 $21.79 $21.86 $20.41 287,108
2020-05-22 $21.54 $21.57 $21.22 $21.47 $20.04 167,372
2020-05-21 $21.87 $21.94 $21.39 $21.57 $20.14 281,981
2020-05-20 $21.76 $22.08 $21.76 $21.93 $20.47 260,806
2020-05-19 $21.88 $21.88 $21.44 $21.44 $20.02 467,914
2020-05-18 $21.53 $21.86 $21.38 $21.75 $20.30 374,182
2020-05-15 $20.46 $20.84 $20.34 $20.62 $19.25 482,162
2020-05-14 $19.97 $20.57 $19.61 $20.45 $19.09 582,120
2020-05-13 $20.84 $20.84 $20.01 $20.20 $18.86 557,820
2020-05-12 $21.38 $21.48 $20.91 $20.92 $19.53 271,658
2020-05-11 $21.36 $21.44 $21.10 $21.24 $19.83 324,757
2020-05-08 $21.34 $21.60 $21.24 $21.59 $20.16 175,877
2020-05-07 $20.79 $21.20 $20.79 $20.92 $19.53 988,913
2020-05-06 $20.95 $21.05 $20.43 $20.43 $19.07 378,603
2020-05-05 $21.37 $21.58 $20.86 $20.95 $19.56 410,400
2020-05-04 $20.24 $20.88 $20.12 $20.85 $19.46 416,719
2020-05-01 $20.81 $20.81 $20.16 $20.35 $19.00 683,169
2020-04-30 $21.83 $21.83 $20.99 $21.12 $19.72 694,459
2020-04-29 $20.94 $21.78 $20.94 $21.76 $20.31 412,586
2020-04-28 $20.23 $20.65 $20.15 $20.54 $19.18 454,097
2020-04-27 $19.69 $20.19 $19.34 $20.09 $18.75 335,260
2020-04-24 $19.99 $20.06 $19.45 $19.71 $18.40 395,372
2020-04-23 $19.44 $20.00 $19.44 $19.59 $18.29 461,461
2020-04-22 $19.01 $19.33 $18.92 $19.15 $17.88 462,544
2020-04-21 $18.03 $18.69 $18.03 $18.50 $17.27 743,358
2020-04-20 $18.25 $19.28 $18.25 $18.84 $17.59 473,719
2020-04-17 $18.15 $19.22 $18.15 $19.18 $17.91 326,656
2020-04-16 $18.38 $18.40 $17.94 $18.02 $16.82 276,322
2020-04-15 $18.47 $18.58 $18.05 $18.46 $17.23 246,429
2020-04-14 $19.20 $19.59 $19.06 $19.23 $17.95 240,523
2020-04-13 $19.59 $19.59 $18.86 $19.23 $17.95 455,604
2020-04-09 $19.60 $19.93 $18.56 $19.14 $17.87 540,287
2020-04-08 $18.12 $18.82 $18.08 $18.78 $17.53 590,381
2020-04-07 $18.49 $18.73 $17.93 $17.95 $16.76 513,632
2020-04-06 $17.17 $17.79 $17.17 $17.72 $16.54 531,986
2020-04-03 $17.25 $17.47 $16.61 $16.81 $15.69 425,788
2020-04-02 $16.34 $17.74 $16.34 $17.05 $15.92 648,743
2020-04-01 $16.06 $16.42 $15.83 $16.04 $14.97 530,565
2020-03-31 $16.72 $17.06 $16.45 $16.63 $15.52 807,999
2020-03-30 $15.88 $16.33 $15.60 $16.30 $15.22 166,661
2020-03-27 $16.44 $16.45 $15.98 $16.11 $15.04 308,497
2020-03-26 $16.33 $17.36 $16.33 $17.12 $15.98 309,990
2020-03-25 $15.87 $17.09 $15.49 $16.38 $15.29 275,346
2020-03-24 $14.88 $16.00 $14.88 $16.00 $14.76 785,278
2020-03-23 $14.67 $14.67 $13.85 $13.94 $12.86 243,255
2020-03-20 $14.90 $15.44 $14.31 $14.65 $13.52 314,332
2020-03-19 $14.00 $14.78 $13.28 $14.68 $13.54 340,368
2020-03-18 $14.71 $15.06 $13.31 $13.93 $12.85 253,870
2020-03-17 $15.56 $16.47 $15.24 $15.76 $14.54 285,108
2020-03-16 $15.73 $16.63 $15.24 $15.53 $14.33 239,773
2020-03-13 $16.78 $17.47 $15.89 $17.36 $16.02 391,798
2020-03-12 $16.50 $17.33 $16.17 $16.25 $14.99 599,344
2020-03-11 $19.09 $19.29 $18.30 $18.56 $17.12 1,270,445
2020-03-10 $20.23 $20.23 $18.53 $19.69 $18.16 465,279
2020-03-09 $20.93 $20.93 $18.76 $19.01 $17.54 493,549
2020-03-06 $23.57 $23.65 $22.85 $23.17 $21.37 481,386
2020-03-05 $24.32 $24.47 $23.99 $24.27 $22.39 360,784
2020-03-04 $24.82 $24.93 $24.44 $24.91 $22.98 296,175
2020-03-03 $24.92 $25.29 $24.16 $24.40 $22.51 579,228
2020-03-02 $24.55 $24.83 $23.97 $24.83 $22.91 683,598
2020-02-28 $23.30 $24.21 $23.11 $24.21 $22.33 719,601
2020-02-27 $24.95 $25.17 $24.20 $24.20 $22.33 559,921
2020-02-26 $26.13 $26.30 $25.48 $25.48 $23.51 560,536
2020-02-25 $27.22 $27.22 $26.03 $26.10 $24.08 294,293
2020-02-24 $27.47 $27.47 $27.15 $27.15 $25.05 259,534
2020-02-21 $28.29 $28.29 $28.01 $28.18 $26.00 122,186
2020-02-20 $28.40 $28.63 $28.32 $28.38 $26.18 137,799
2020-02-19 $28.14 $28.43 $28.08 $28.35 $26.15 214,183
2020-02-18 $27.85 $28.03 $27.82 $28.03 $25.86 135,833
2020-02-14 $28.21 $28.24 $27.99 $28.11 $25.93 80,905
2020-02-13 $28.17 $28.30 $28.12 $28.21 $26.02 151,248
2020-02-12 $28.31 $28.41 $28.15 $28.28 $26.09 307,689
2020-02-11 $28.08 $28.18 $27.98 $28.04 $25.87 99,426
2020-02-10 $27.73 $27.82 $27.63 $27.80 $25.65 158,453
2020-02-07 $27.89 $27.97 $27.81 $27.85 $25.69 145,438
2020-02-06 $28.29 $28.34 $28.08 $28.10 $25.92 172,780
2020-02-05 $27.75 $28.39 $27.75 $28.31 $26.12 185,957
2020-02-04 $27.74 $27.82 $27.48 $27.52 $25.39 566,281
2020-02-03 $27.46 $27.64 $27.31 $27.42 $25.30 538,476
2020-01-31 $27.93 $27.98 $27.48 $27.59 $25.45 617,022
2020-01-30 $27.84 $28.25 $27.79 $28.24 $26.05 131,747
2020-01-29 $28.41 $28.46 $28.08 $28.08 $25.90 117,920
2020-01-28 $28.33 $28.37 $28.17 $28.25 $26.06 73,798
2020-01-27 $28.32 $28.40 $28.15 $28.15 $25.97 188,807
2020-01-24 $28.99 $28.99 $28.62 $28.80 $26.57 183,808
2020-01-23 $28.97 $29.13 $28.72 $29.08 $26.83 183,891
2020-01-22 $29.28 $29.33 $29.12 $29.14 $26.88 170,009
2020-01-21 $29.56 $29.57 $29.34 $29.35 $27.08 169,842
2020-01-17 $29.89 $29.96 $29.74 $29.75 $27.45 146,700
2020-01-16 $29.94 $30.03 $29.87 $29.89 $27.57 117,112
2020-01-15 $29.81 $29.89 $29.71 $29.83 $27.52 168,927
2020-01-14 $29.80 $29.92 $29.69 $29.90 $27.58 146,399
2020-01-13 $29.80 $29.92 $29.68 $29.84 $27.53 167,729
2020-01-10 $29.93 $29.98 $29.76 $29.84 $27.53 105,016
2020-01-09 $29.74 $29.95 $29.48 $29.92 $27.60 148,391
2020-01-08 $30.18 $30.22 $29.73 $29.76 $27.45 232,573
2020-01-07 $30.21 $30.26 $30.00 $30.25 $27.91 177,261
2020-01-06 $30.23 $30.40 $30.11 $30.29 $27.94 322,328
2020-01-03 $30.42 $30.42 $30.04 $30.09 $27.76 294,863
2020-01-02 $30.22 $30.33 $30.05 $30.17 $27.83 201,036
2019-12-31 $29.80 $30.10 $29.80 $30.10 $27.77 142,700
2019-12-30 $29.99 $30.10 $29.90 $29.92 $27.60 172,718
2019-12-27 $30.11 $30.16 $29.93 $29.94 $27.62 156,545
2019-12-26 $30.06 $30.26 $30.05 $30.10 $27.77 186,037
2019-12-24 $29.94 $30.05 $29.94 $30.00 $27.68 47,233
2019-12-23 $29.59 $29.95 $29.51 $29.95 $27.63 317,271
2019-12-20 $29.55 $29.69 $29.50 $29.59 $27.30 358,021
2019-12-19 $29.39 $29.50 $29.38 $29.45 $27.17 159,290
2019-12-18 $29.27 $29.53 $29.27 $29.42 $27.14 194,361
2019-12-17 $29.25 $29.45 $29.19 $29.28 $27.01 222,891
2019-12-16 $29.07 $29.32 $29.07 $29.22 $26.96 174,098
2019-12-13 $30.15 $30.38 $29.96 $29.98 $26.67 202,408
2019-12-12 $29.71 $30.20 $29.71 $30.16 $26.83 262,307
2019-12-11 $29.59 $29.80 $29.59 $29.73 $26.45 207,302
2019-12-10 $29.58 $29.71 $29.54 $29.64 $26.37 264,845
2019-12-09 $29.51 $29.67 $29.45 $29.57 $26.30 174,639
2019-12-06 $29.18 $29.64 $29.18 $29.59 $26.32 282,105
2019-12-05 $29.24 $29.35 $29.07 $29.14 $25.92 337,172
2019-12-04 $29.02 $29.30 $29.01 $29.18 $25.96 323,617
2019-12-03 $28.89 $28.98 $28.74 $28.84 $25.65 195,320
2019-12-02 $29.23 $29.35 $29.12 $29.14 $25.92 227,505
2019-11-29 $29.21 $29.24 $29.08 $29.16 $25.94 73,910
2019-11-27 $29.27 $29.41 $29.15 $29.38 $26.13 112,368
2019-11-26 $29.54 $29.54 $29.21 $29.28 $26.04 1,506,949
2019-11-25 $29.30 $29.48 $29.28 $29.45 $26.20 242,682
2019-11-22 $29.51 $29.61 $29.35 $29.36 $26.12 357,245
2019-11-21 $29.25 $29.51 $29.22 $29.49 $26.23 170,543
2019-11-20 $29.04 $29.39 $28.90 $29.21 $25.98 693,105
2019-11-19 $29.23 $29.27 $29.01 $29.02 $25.81 121,211
2019-11-18 $29.54 $29.54 $29.26 $29.33 $26.09 241,847
2019-11-15 $29.41 $29.69 $29.40 $29.58 $26.31 421,365
2019-11-14 $29.43 $29.55 $29.27 $29.35 $26.11 185,228
2019-11-13 $29.38 $29.53 $29.35 $29.41 $26.16 275,869
2019-11-12 $29.70 $29.79 $29.39 $29.50 $26.24 147,479
2019-11-11 $29.43 $29.67 $29.42 $29.58 $26.31 118,678
2019-11-08 $29.51 $29.72 $29.40 $29.71 $26.43 103,271
2019-11-07 $29.72 $29.83 $29.57 $29.72 $26.44 138,803
2019-11-06 $29.80 $29.86 $29.34 $29.40 $26.15 135,521
2019-11-05 $29.99 $30.08 $29.74 $29.87 $26.57 110,484
2019-11-04 $29.59 $29.96 $29.57 $29.88 $26.58 112,988
2019-11-01 $28.81 $29.30 $28.81 $29.30 $26.06 129,208
2019-10-31 $28.75 $28.78 $28.47 $28.69 $25.52 224,222
2019-10-30 $29.29 $29.29 $28.70 $28.82 $25.64 160,480
2019-10-29 $29.04 $29.48 $28.99 $29.27 $26.04 166,187
2019-10-28 $29.37 $29.49 $29.16 $29.16 $25.94 155,635
2019-10-25 $29.05 $29.37 $29.05 $29.34 $26.10 87,828
2019-10-24 $29.24 $29.24 $28.94 $29.07 $25.86 88,472
2019-10-23 $28.79 $29.18 $28.79 $29.12 $25.90 95,242
2019-10-22 $28.66 $29.17 $28.64 $28.92 $25.72 136,529
2019-10-21 $28.35 $28.66 $28.35 $28.63 $25.47 66,207
2019-10-18 $28.36 $28.54 $28.31 $28.32 $25.19 64,539
2019-10-17 $28.34 $28.49 $28.32 $28.37 $25.24 82,511
2019-10-16 $28.40 $28.54 $28.25 $28.27 $25.15 99,493
2019-10-15 $28.41 $28.72 $28.37 $28.46 $25.32 702,538
2019-10-14 $28.31 $28.56 $28.23 $28.44 $25.30 81,204
2019-10-11 $28.49 $28.72 $28.49 $28.53 $25.38 103,975
2019-10-10 $27.95 $28.29 $27.95 $28.24 $25.12 176,589
2019-10-09 $27.94 $28.03 $27.88 $27.92 $24.84 108,125
2019-10-08 $27.87 $28.01 $27.71 $27.72 $24.66 281,353
2019-10-07 $28.27 $28.44 $28.11 $28.11 $25.00 127,270
2019-10-04 $28.17 $28.33 $28.00 $28.30 $25.17 79,683
2019-10-03 $27.72 $28.16 $27.61 $28.12 $25.01 157,105
2019-10-02 $28.34 $28.34 $27.83 $27.90 $24.82 120,372
2019-10-01 $29.09 $29.23 $28.47 $28.50 $25.35 144,822
2019-09-30 $29.23 $29.24 $29.07 $29.08 $25.87 149,619
2019-09-27 $29.13 $29.48 $29.13 $29.30 $26.06 524,761
2019-09-26 $29.65 $29.65 $29.26 $29.38 $26.13 69,309
2019-09-25 $29.47 $29.69 $29.47 $29.66 $26.38 126,328
2019-09-24 $30.08 $30.08 $29.54 $29.70 $26.42 284,045
2019-09-23 $30.10 $30.34 $30.04 $30.27 $26.74 50,336
2019-09-20 $30.15 $30.29 $30.08 $30.21 $26.68 131,156
2019-09-19 $30.30 $30.36 $30.09 $30.12 $26.60 55,876
2019-09-18 $30.19 $30.30 $29.97 $30.19 $26.67 49,500
2019-09-17 $30.67 $30.67 $30.15 $30.37 $26.82 215,326
2019-09-16 $30.78 $30.80 $30.36 $30.68 $27.10 160,700
2019-09-13 $29.65 $29.88 $29.65 $29.73 $26.26 89,000
2019-09-12 $29.54 $29.75 $29.39 $29.57 $26.12 124,942
2019-09-11 $29.79 $29.98 $29.58 $29.71 $26.24 128,647
2019-09-10 $29.37 $29.94 $29.36 $29.63 $26.17 78,800
2019-09-09 $29.05 $29.39 $29.01 $29.32 $25.90 109,282
2019-09-06 $28.76 $28.98 $28.73 $28.91 $25.54 81,699
2019-09-05 $28.90 $29.15 $28.88 $28.91 $25.54 175,900
2019-09-04 $28.51 $28.80 $28.51 $28.73 $25.38 232,795
2019-09-03 $28.03 $28.36 $27.99 $28.30 $25.00 83,800
2019-08-30 $28.49 $28.64 $28.28 $28.41 $25.09 142,869
2019-08-29 $28.30 $28.51 $28.29 $28.42 $25.10 80,119
2019-08-28 $27.69 $28.17 $27.69 $28.05 $24.78 152,708
2019-08-27 $27.83 $27.92 $27.54 $27.63 $24.40 80,947
2019-08-26 $27.81 $27.84 $27.63 $27.70 $24.47 143,137
2019-08-23 $28.01 $28.29 $27.48 $27.56 $24.34 117,493
2019-08-22 $28.52 $28.60 $28.31 $28.31 $25.01 55,905
2019-08-21 $28.48 $28.58 $28.39 $28.45 $25.13 138,202
2019-08-20 $28.38 $28.40 $28.21 $28.26 $24.96 64,141
2019-08-19 $28.23 $28.53 $28.23 $28.45 $25.13 203,958
2019-08-16 $27.66 $28.04 $27.66 $27.99 $24.72 125,468
2019-08-15 $27.71 $27.71 $27.37 $27.60 $24.38 365,564
2019-08-14 $28.25 $28.25 $27.69 $27.69 $24.46 157,744
2019-08-13 $28.34 $28.86 $28.27 $28.69 $25.34 188,023
2019-08-12 $28.68 $28.68 $28.37 $28.41 $25.09 489,334
2019-08-09 $28.97 $28.98 $28.72 $28.72 $25.37 134,393
2019-08-08 $28.47 $29.02 $28.47 $29.02 $25.63 171,416
2019-08-07 $28.07 $28.47 $27.95 $28.35 $25.04 272,541
2019-08-06 $28.53 $28.63 $28.15 $28.39 $25.08 196,308
2019-08-05 $28.74 $28.74 $28.30 $28.40 $25.08 163,434
2019-08-02 $29.55 $29.65 $28.97 $29.14 $25.74 123,145
2019-08-01 $29.71 $29.88 $29.35 $29.48 $26.04 133,886
2019-07-31 $30.27 $30.38 $29.78 $29.99 $26.49 129,653
2019-07-30 $29.76 $30.28 $29.73 $30.22 $26.69 65,241
2019-07-29 $30.05 $30.05 $29.67 $29.86 $26.37 77,800
2019-07-26 $30.17 $30.17 $29.95 $30.02 $26.52 80,492
2019-07-25 $30.74 $30.74 $30.06 $30.13 $26.61 49,575
2019-07-24 $30.51 $30.77 $30.45 $30.63 $27.05 107,107
2019-07-23 $30.43 $30.57 $30.43 $30.52 $26.96 88,461
2019-07-22 $30.38 $30.52 $30.27 $30.45 $26.90 56,022
2019-07-19 $30.21 $30.41 $30.13 $30.36 $26.82 81,892
2019-07-18 $30.14 $30.22 $29.92 $30.21 $26.68 70,683
2019-07-17 $30.35 $30.42 $30.16 $30.17 $26.65 100,250
2019-07-16 $30.67 $30.68 $30.33 $30.41 $26.86 97,198
2019-07-15 $31.03 $31.03 $30.65 $30.67 $27.09 80,059
2019-07-12 $30.87 $31.05 $30.87 $30.98 $27.36 48,076
2019-07-11 $30.97 $30.97 $30.75 $30.91 $27.30 51,157
2019-07-10 $30.74 $30.96 $30.73 $30.90 $27.29 70,609
2019-07-09 $30.37 $30.53 $30.23 $30.53 $26.97 40,007
2019-07-08 $30.44 $30.57 $30.38 $30.43 $26.88 40,385
2019-07-05 $30.36 $30.54 $30.23 $30.53 $26.97 98,993
2019-07-03 $30.35 $30.49 $30.29 $30.48 $26.92 19,140
2019-07-02 $30.61 $30.61 $30.22 $30.28 $26.75 99,112
2019-07-01 $31.00 $31.00 $30.60 $30.67 $27.09 55,184
2019-06-28 $30.36 $30.72 $30.36 $30.70 $27.12 140,674
2019-06-27 $30.41 $30.49 $30.24 $30.28 $26.75 774,577
2019-06-26 $30.25 $30.62 $30.25 $30.44 $26.89 151,622
2019-06-25 $30.25 $30.28 $30.05 $30.06 $26.55 88,273
2019-06-24 $30.48 $30.55 $30.23 $30.26 $26.73 83,217
2019-06-21 $30.40 $30.50 $30.35 $30.43 $26.88 69,783
2019-06-20 $30.09 $30.38 $30.09 $30.31 $26.77 225,035
2019-06-19 $29.60 $29.77 $29.51 $29.65 $26.19 94,738
2019-06-18 $29.36 $29.79 $29.36 $29.65 $26.19 93,186
2019-06-17 $29.03 $29.30 $28.96 $29.26 $25.84 107,707
2019-06-14 $29.45 $29.47 $29.19 $29.27 $25.66 122,423
2019-06-13 $29.42 $29.54 $29.38 $29.47 $25.84 134,454
2019-06-12 $29.31 $29.40 $29.11 $29.13 $25.54 163,261
2019-06-11 $29.68 $29.79 $29.52 $29.52 $25.88 103,281
2019-06-10 $29.52 $29.72 $29.46 $29.50 $25.87 139,474
2019-06-07 $29.42 $29.65 $29.39 $29.49 $25.86 221,141
2019-06-06 $29.07 $29.43 $29.07 $29.36 $25.74 99,705
2019-06-05 $29.28 $29.28 $28.80 $28.97 $25.40 164,226
2019-06-04 $28.95 $29.29 $28.92 $29.26 $25.66 54,396
2019-06-03 $28.61 $28.90 $28.59 $28.75 $25.21 178,354
2019-05-31 $28.44 $28.68 $28.44 $28.49 $24.98 861,966
2019-05-30 $29.01 $29.07 $28.69 $28.73 $25.19 158,582
2019-05-29 $28.71 $29.06 $28.69 $29.04 $25.46 828,623
2019-05-28 $29.45 $29.47 $29.16 $29.16 $25.57 145,213
2019-05-24 $29.46 $29.46 $29.19 $29.38 $25.76 118,327
2019-05-23 $29.77 $29.77 $29.14 $29.30 $25.69 144,838
2019-05-22 $30.47 $30.53 $30.08 $30.15 $26.44 92,160
2019-05-21 $30.40 $30.73 $30.40 $30.70 $26.92 40,597
2019-05-20 $30.34 $30.47 $30.29 $30.35 $26.61 93,707
2019-05-17 $30.49 $30.68 $30.40 $30.42 $26.67 145,599
2019-05-16 $30.70 $30.81 $30.55 $30.69 $26.91 90,213
2019-05-15 $30.26 $30.59 $30.17 $30.54 $26.78 176,261
2019-05-14 $30.28 $30.59 $30.23 $30.41 $26.66 94,823
2019-05-13 $30.24 $30.36 $29.89 $30.05 $26.35 171,373
2019-05-10 $30.34 $30.61 $30.06 $30.50 $26.74 110,396
2019-05-09 $30.30 $30.50 $30.06 $30.41 $26.66 110,770
2019-05-08 $30.45 $30.73 $30.43 $30.44 $26.69 128,710
2019-05-07 $30.43 $30.49 $30.15 $30.47 $26.72 110,594
2019-05-06 $30.40 $30.78 $30.33 $30.67 $26.89 101,768
2019-05-03 $30.55 $30.87 $30.55 $30.72 $26.94 117,722
2019-05-02 $30.71 $30.77 $30.36 $30.38 $26.64 132,827
2019-05-01 $31.43 $31.54 $30.83 $30.85 $27.05 1,455,588
2019-04-30 $31.71 $31.76 $31.42 $31.49 $27.61 83,890
2019-04-29 $31.62 $31.70 $31.51 $31.56 $27.67 74,376
2019-04-26 $31.66 $31.73 $31.38 $31.64 $27.74 116,588
2019-04-25 $32.00 $32.05 $31.81 $31.81 $27.89 80,250
2019-04-24 $32.58 $32.58 $32.02 $32.02 $28.08 130,089
2019-04-23 $32.46 $32.58 $32.31 $32.50 $28.50 89,723
2019-04-22 $32.18 $32.50 $32.13 $32.47 $28.47 74,426
2019-04-18 $32.18 $32.22 $31.91 $31.96 $28.02 78,870
2019-04-17 $32.28 $32.38 $32.06 $32.09 $28.14 40,094
2019-04-16 $32.12 $32.20 $31.96 $32.15 $28.19 83,858
2019-04-15 $32.19 $32.30 $32.03 $32.09 $28.14 125,363
2019-04-12 $32.42 $32.50 $32.20 $32.28 $28.30 60,927
2019-04-11 $31.81 $32.23 $31.81 $32.01 $28.07 147,383
2019-04-10 $31.93 $32.15 $31.92 $32.04 $28.09 192,014
2019-04-09 $32.11 $32.11 $31.81 $31.87 $27.94 52,150
2019-04-08 $32.17 $32.36 $32.13 $32.24 $28.27 79,413
2019-04-05 $31.64 $32.08 $31.63 $32.07 $28.12 107,561
2019-04-04 $31.31 $31.57 $31.16 $31.57 $27.68 90,502
2019-04-03 $31.66 $31.75 $31.24 $31.32 $27.46 138,368
2019-04-02 $31.86 $31.86 $31.54 $31.59 $27.70 84,726
2019-04-01 $31.61 $31.81 $31.61 $31.79 $27.87 160,877
2019-03-29 $31.74 $31.88 $31.34 $31.38 $27.51 147,459
2019-03-28 $31.23 $31.41 $31.14 $31.40 $27.53 1,019,710
2019-03-27 $31.61 $31.63 $31.12 $31.33 $27.47 88,481
2019-03-26 $31.41 $31.69 $31.32 $31.53 $27.65 174,216
2019-03-25 $30.94 $31.16 $30.82 $31.12 $27.29 211,558
2019-03-22 $31.68 $31.68 $30.96 $31.06 $27.23 167,193
2019-03-21 $31.50 $31.93 $31.50 $31.88 $27.95 119,249
2019-03-20 $31.37 $31.90 $31.21 $31.67 $27.77 176,487
2019-03-19 $31.78 $31.92 $31.45 $31.52 $27.50 259,471
2019-03-18 $31.29 $31.66 $31.19 $31.61 $27.58 199,227
2019-03-15 $31.28 $31.34 $31.17 $31.19 $27.21 131,028
2019-03-14 $31.26 $31.41 $31.23 $31.27 $27.28 128,706
2019-03-13 $31.26 $31.32 $31.11 $31.29 $27.30 155,278
2019-03-12 $30.82 $31.10 $30.82 $31.00 $27.04 123,968
2019-03-11 $30.44 $30.77 $30.44 $30.72 $26.80 179,846
2019-03-08 $30.42 $30.42 $30.02 $30.26 $26.40 364,239
2019-03-07 $30.99 $30.99 $30.62 $30.74 $26.82 161,261
2019-03-06 $31.14 $31.21 $30.85 $30.92 $26.97 155,870
2019-03-05 $31.40 $31.44 $31.15 $31.34 $27.34 92,563
2019-03-04 $31.47 $31.50 $30.94 $31.38 $27.38 180,135
2019-03-01 $31.18 $31.46 $31.17 $31.44 $27.43 296,586
2019-02-28 $31.34 $31.34 $30.90 $31.03 $27.07 92,212
2019-02-27 $31.39 $31.62 $31.23 $31.35 $27.35 116,241
2019-02-26 $31.35 $31.58 $31.30 $31.32 $27.32 145,344
2019-02-25 $31.37 $31.55 $31.37 $31.43 $27.42 438,928
2019-02-22 $31.50 $31.60 $31.36 $31.44 $27.43 92,253
2019-02-21 $31.71 $31.73 $31.24 $31.34 $27.34 212,236
2019-02-20 $31.54 $31.93 $31.54 $31.80 $27.74 139,858
2019-02-19 $31.25 $31.71 $31.25 $31.58 $27.55 130,517
2019-02-15 $31.17 $31.40 $31.16 $31.38 $27.38 101,334
2019-02-14 $30.66 $31.09 $30.65 $30.87 $26.93 208,272
2019-02-13 $30.52 $30.99 $30.52 $30.72 $26.80 229,612
2019-02-12 $30.55 $30.61 $30.33 $30.44 $26.56 244,568
2019-02-11 $29.84 $30.19 $29.83 $30.15 $26.30 186,159
2019-02-08 $30.13 $30.17 $29.60 $30.02 $26.19 182,376
2019-02-07 $30.66 $30.73 $29.95 $30.19 $26.34 362,438
2019-02-06 $30.93 $31.04 $30.83 $30.85 $26.91 279,211
2019-02-05 $31.02 $31.15 $30.93 $31.08 $27.11 354,098
2019-02-04 $30.47 $31.06 $30.47 $31.05 $27.09 254,426
2019-02-01 $30.85 $31.06 $30.69 $30.89 $26.95 318,237
2019-01-31 $30.62 $30.83 $30.50 $30.66 $26.75 297,320
2019-01-30 $30.29 $30.67 $30.14 $30.53 $26.63 1,342,653
2019-01-29 $30.15 $30.25 $30.08 $30.13 $26.29 240,943
2019-01-28 $29.73 $29.94 $29.65 $29.93 $26.11 347,114
2019-01-25 $29.88 $30.31 $29.86 $30.18 $26.33 399,426
2019-01-24 $29.52 $29.88 $29.39 $29.67 $25.88 788,341
2019-01-23 $29.91 $29.95 $29.31 $29.53 $25.76 367,091
2019-01-22 $30.14 $30.16 $29.76 $29.83 $26.02 530,372
2019-01-18 $30.29 $30.47 $30.12 $30.46 $26.57 380,269
2019-01-17 $29.43 $30.08 $29.43 $29.95 $26.13 341,908
2019-01-16 $29.67 $29.85 $29.61 $29.67 $25.88 231,320
2019-01-15 $29.69 $29.92 $29.58 $29.72 $25.93 180,479
2019-01-14 $29.42 $29.71 $29.39 $29.60 $25.82 384,280
2019-01-11 $29.59 $29.75 $29.39 $29.62 $25.84 575,017
2019-01-10 $29.43 $29.78 $29.29 $29.77 $25.97 228,723
2019-01-09 $29.44 $29.70 $29.23 $29.58 $25.81 233,661
2019-01-08 $29.23 $29.31 $28.96 $29.15 $25.43 253,467
2019-01-07 $28.70 $29.05 $28.33 $28.84 $25.16 302,261
2019-01-04 $27.85 $28.47 $27.85 $28.43 $24.80 377,713
2019-01-03 $27.68 $27.81 $27.13 $27.47 $23.96 309,588
2019-01-02 $26.71 $27.80 $26.52 $27.62 $24.10 567,393
2018-12-31 $27.14 $27.25 $26.83 $27.18 $23.71 652,351
2018-12-28 $27.29 $27.42 $26.87 $26.98 $23.54 689,844
2018-12-27 $26.51 $27.22 $26.24 $27.21 $23.74 760,946
2018-12-26 $25.71 $27.03 $25.42 $27.03 $23.58 900,976
2018-12-24 $26.36 $26.39 $25.61 $25.63 $22.36 631,185
2018-12-21 $26.95 $27.23 $26.37 $26.52 $23.14 1,117,540
2018-12-20 $27.37 $27.68 $26.74 $26.93 $23.49 1,235,106
2018-12-19 $28.08 $28.43 $27.33 $27.49 $23.98 730,706
2018-12-18 $28.47 $28.47 $27.76 $27.87 $24.31 588,557
2018-12-17 $28.87 $29.02 $28.18 $28.33 $24.71 529,247
2018-12-14 $29.71 $29.71 $29.05 $29.13 $25.20 393,853
2018-12-13 $29.83 $29.99 $29.61 $29.81 $25.79 485,960
2018-12-12 $29.94 $30.31 $29.80 $29.81 $25.79 366,504
2018-12-11 $30.13 $30.15 $29.31 $29.54 $25.55 571,690
2018-12-10 $30.00 $30.01 $29.10 $29.62 $25.62 269,767
2018-12-07 $30.80 $31.14 $30.07 $30.11 $26.05 410,033
2018-12-06 $30.10 $30.20 $29.61 $30.20 $26.13 559,036
2018-12-04 $31.56 $31.73 $30.75 $30.79 $26.64 220,981
2018-12-03 $31.73 $31.87 $31.27 $31.64 $27.37 504,969
2018-11-30 $30.77 $31.01 $30.59 $30.91 $26.74 297,199
2018-11-29 $30.89 $31.31 $30.88 $31.05 $26.86 240,042
2018-11-28 $30.46 $30.89 $30.11 $30.89 $26.72 257,015
2018-11-27 $30.44 $30.65 $30.25 $30.42 $26.32 232,845
2018-11-26 $30.46 $30.83 $30.46 $30.63 $26.50 192,289
2018-11-23 $30.39 $30.53 $30.14 $30.22 $26.14 88,842
2018-11-21 $30.85 $31.44 $30.85 $31.19 $26.98 326,987
2018-11-20 $30.97 $31.12 $30.42 $30.61 $26.48 174,631
2018-11-19 $31.47 $31.70 $31.33 $31.52 $27.27 112,361
2018-11-16 $31.46 $31.72 $31.32 $31.63 $27.36 195,750
2018-11-15 $30.85 $31.40 $30.65 $31.37 $27.14 293,793
2018-11-14 $31.25 $31.44 $30.64 $30.89 $26.72 166,664
2018-11-13 $31.30 $31.56 $30.71 $30.78 $26.63 261,743
2018-11-12 $32.19 $32.19 $31.37 $31.40 $27.16 166,677
2018-11-09 $31.83 $32.24 $31.61 $32.08 $27.75 197,944
2018-11-08 $32.71 $32.94 $32.19 $32.29 $27.93 215,198
2018-11-07 $32.82 $33.02 $32.62 $32.95 $28.50 132,914
2018-11-06 $32.38 $32.53 $32.15 $32.50 $28.11 103,472
2018-11-05 $32.06 $32.43 $32.04 $32.34 $27.98 134,968
2018-11-02 $32.34 $32.38 $31.55 $31.82 $27.53 250,175
2018-11-01 $31.61 $32.12 $31.58 $32.02 $27.70 220,470
2018-10-31 $31.56 $32.07 $31.52 $31.55 $27.29 317,947
2018-10-30 $30.49 $31.43 $30.49 $31.38 $27.15 197,870
2018-10-29 $31.51 $31.75 $30.33 $30.71 $26.57 186,372
2018-10-26 $31.21 $31.74 $30.82 $31.36 $27.13 199,414
2018-10-25 $31.68 $31.78 $31.40 $31.54 $27.28 246,984
2018-10-24 $32.75 $32.75 $31.26 $31.29 $27.07 171,481
2018-10-23 $32.89 $32.89 $32.11 $32.55 $28.16 127,058
2018-10-22 $33.69 $33.70 $33.20 $33.36 $28.86 88,961
2018-10-19 $33.94 $34.23 $33.71 $33.73 $29.18 74,412
2018-10-18 $33.91 $34.35 $33.86 $33.98 $29.40 132,608
2018-10-17 $34.57 $34.60 $34.11 $34.28 $29.65 191,293
2018-10-16 $34.45 $34.72 $34.41 $34.69 $30.01 70,805
2018-10-15 $34.57 $34.58 $34.30 $34.31 $29.68 104,699
2018-10-12 $34.73 $34.73 $33.95 $34.42 $29.78 166,509
2018-10-11 $34.83 $34.95 $34.14 $34.24 $29.62 259,475
2018-10-10 $36.29 $36.29 $35.07 $35.08 $30.35 171,078
2018-10-09 $36.24 $36.58 $36.13 $36.38 $31.47 103,385
2018-10-08 $36.02 $36.30 $36.00 $36.28 $31.38 78,201
2018-10-05 $36.37 $36.51 $36.18 $36.38 $31.47 75,610
2018-10-04 $36.52 $36.75 $36.25 $36.47 $31.55 138,528
2018-10-03 $36.57 $36.81 $36.44 $36.70 $31.75 122,262
2018-10-02 $36.48 $36.50 $36.15 $36.41 $31.50 92,172
2018-10-01 $35.91 $36.50 $35.91 $36.40 $31.49 128,456
2018-09-28 $35.78 $36.20 $35.65 $35.85 $31.01 113,723
2018-09-27 $35.98 $36.06 $35.84 $35.93 $31.08 74,857
2018-09-26 $36.24 $36.24 $35.82 $35.85 $31.01 57,645
2018-09-25 $36.56 $36.70 $36.40 $36.42 $31.35 409,618
2018-09-24 $36.36 $36.55 $36.21 $36.36 $31.30 110,480
2018-09-21 $35.82 $36.13 $35.82 $35.97 $30.97 40,384
2018-09-20 $36.11 $36.11 $35.80 $35.81 $30.83 23,022
2018-09-19 $35.74 $35.99 $35.74 $35.86 $30.87 62,811
2018-09-18 $35.48 $35.83 $35.48 $35.74 $30.77 58,097
2018-09-17 $35.38 $35.63 $35.31 $35.36 $30.44 95,657
2018-09-14 $35.04 $35.48 $35.03 $35.32 $30.41 122,978
2018-09-13 $35.07 $35.27 $34.92 $35.17 $30.28 65,824
2018-09-12 $35.06 $35.38 $35.06 $35.17 $30.28 94,715
2018-09-11 $34.43 $35.00 $34.43 $34.90 $30.04 87,539
2018-09-10 $34.85 $34.93 $34.59 $34.60 $29.79 100,533
2018-09-07 $34.54 $34.67 $34.30 $34.66 $29.84 141,474
2018-09-06 $35.25 $35.34 $34.65 $34.76 $29.92 85,039
2018-09-05 $35.32 $35.38 $34.90 $35.34 $30.42 81,022
2018-09-04 $35.76 $35.76 $35.36 $35.42 $30.49 117,167
2018-08-31 $35.86 $35.89 $35.64 $35.78 $30.80 86,574
2018-08-30 $36.28 $36.28 $35.90 $36.05 $31.03 73,530
2018-08-29 $36.09 $36.41 $36.05 $36.24 $31.20 143,930
2018-08-28 $36.37 $36.46 $35.99 $36.02 $31.01 47,400
2018-08-27 $36.12 $36.34 $36.09 $36.26 $31.21 81,105
2018-08-24 $36.01 $36.16 $35.94 $35.98 $30.97 133,465
2018-08-23 $35.85 $35.85 $35.57 $35.69 $30.72 70,071
2018-08-22 $35.86 $36.00 $35.78 $35.92 $30.92 79,975
2018-08-21 $35.56 $35.73 $35.47 $35.51 $30.57 591,285
2018-08-20 $35.17 $35.38 $35.09 $35.29 $30.38 52,771
2018-08-17 $34.85 $35.13 $34.85 $35.07 $30.19 49,556
2018-08-16 $34.81 $35.06 $34.81 $34.82 $29.98 88,464
2018-08-15 $35.77 $35.77 $34.55 $34.68 $29.85 277,115
2018-08-14 $36.00 $36.20 $35.88 $36.00 $30.99 74,572
2018-08-13 $36.18 $36.38 $35.83 $35.84 $30.85 344,998
2018-08-10 $36.23 $36.39 $36.16 $36.35 $31.29 89,303
2018-08-09 $36.49 $36.52 $36.27 $36.29 $31.24 80,532
2018-08-08 $36.67 $36.67 $36.33 $36.54 $31.46 86,513
2018-08-07 $37.10 $37.10 $36.73 $36.75 $31.64 67,481
2018-08-06 $36.74 $36.89 $36.50 $36.76 $31.65 185,607
2018-08-03 $36.57 $36.72 $36.46 $36.58 $31.49 53,516
2018-08-02 $36.65 $36.72 $36.28 $36.67 $31.57 60,015
2018-08-01 $37.05 $37.05 $36.65 $36.79 $31.67 85,968
2018-07-31 $37.11 $37.40 $37.07 $37.23 $32.05 59,607
2018-07-30 $37.13 $37.40 $37.13 $37.22 $32.04 97,462
2018-07-27 $36.85 $37.16 $36.79 $36.92 $31.78 68,607
2018-07-26 $36.70 $37.11 $36.70 $37.05 $31.89 27,490
2018-07-25 $36.54 $36.84 $36.48 $36.84 $31.71 70,979
2018-07-24 $36.39 $36.79 $36.39 $36.55 $31.46 64,120
2018-07-23 $36.43 $36.45 $36.19 $36.23 $31.19 65,169
2018-07-20 $36.53 $36.67 $36.37 $36.40 $31.34 55,470
2018-07-19 $36.32 $36.64 $36.32 $36.53 $31.45 37,200
2018-07-18 $36.31 $36.58 $36.03 $36.52 $31.44 183,849
2018-07-17 $36.39 $36.69 $36.33 $36.52 $31.44 43,460
2018-07-16 $36.75 $36.91 $36.38 $36.63 $31.53 50,645
2018-07-13 $36.86 $37.23 $36.86 $37.08 $31.92 118,794
2018-07-12 $36.99 $36.99 $36.79 $36.96 $31.82 31,389
2018-07-11 $37.23 $37.49 $36.65 $36.86 $31.73 112,477
2018-07-10 $37.58 $37.85 $37.52 $37.64 $32.40 34,518
2018-07-09 $37.09 $37.45 $37.09 $37.42 $32.21 71,952
2018-07-06 $36.53 $37.03 $36.43 $36.96 $31.82 57,193
2018-07-05 $36.80 $36.82 $36.51 $36.60 $31.51 115,015
2018-07-03 $36.76 $37.05 $36.54 $36.62 $31.52 119,558
2018-07-02 $36.65 $36.65 $36.16 $36.31 $31.26 91,346
2018-06-29 $36.73 $37.13 $36.71 $36.86 $31.73 131,093
2018-06-28 $36.47 $36.62 $36.17 $36.47 $31.40 563,307
2018-06-27 $36.43 $36.95 $36.40 $36.48 $31.40 115,380
2018-06-26 $35.80 $36.25 $35.62 $36.15 $31.12 150,289
2018-06-25 $36.46 $36.46 $35.64 $35.78 $30.66 85,180
2018-06-22 $36.57 $36.79 $36.52 $36.54 $31.31 70,411
2018-06-21 $36.36 $36.36 $35.68 $35.76 $30.64 58,124
2018-06-20 $36.35 $36.53 $36.19 $36.48 $31.26 80,356
2018-06-19 $36.06 $36.36 $35.85 $36.25 $31.06 65,071
2018-06-18 $35.90 $36.61 $35.90 $36.40 $31.19 92,576
2018-06-15 $36.49 $36.49 $35.96 $36.00 $30.85 54,447
2018-06-14 $36.99 $37.02 $36.75 $36.77 $31.51 58,977
2018-06-13 $36.94 $37.08 $36.79 $36.85 $31.58 194,480
2018-06-12 $37.24 $37.35 $36.95 $37.04 $31.74 77,184
2018-06-11 $37.22 $37.42 $36.96 $37.27 $31.94 65,280
2018-06-08 $37.15 $37.19 $36.87 $37.07 $31.77 39,866
2018-06-07 $36.84 $37.29 $36.84 $37.13 $31.82 54,703
2018-06-06 $36.79 $36.80 $36.42 $36.67 $31.42 155,619
2018-06-05 $36.54 $36.76 $36.45 $36.55 $31.32 42,618
2018-06-04 $37.05 $37.26 $36.50 $36.59 $31.35 58,619
2018-06-01 $36.86 $37.09 $36.71 $36.86 $31.59 229,617
2018-05-31 $36.81 $37.14 $36.64 $36.72 $31.47 51,169
2018-05-30 $36.29 $37.18 $36.29 $37.07 $31.77 68,239
2018-05-29 $35.92 $36.31 $35.87 $36.11 $30.94 63,726
2018-05-25 $36.55 $36.67 $35.93 $36.23 $31.05 83,789
2018-05-24 $37.15 $37.26 $36.96 $37.10 $31.79 70,839
2018-05-23 $37.37 $37.56 $37.07 $37.52 $32.15 78,954
2018-05-22 $38.11 $38.33 $37.53 $37.58 $32.20 85,730
2018-05-21 $37.96 $38.07 $37.73 $38.04 $32.60 44,151
2018-05-18 $37.86 $37.91 $37.69 $37.73 $32.33 51,306
2018-05-17 $37.60 $38.04 $37.52 $37.97 $32.54 54,678
2018-05-16 $37.26 $37.47 $37.12 $37.43 $32.07 42,657
2018-05-15 $37.25 $37.27 $36.97 $37.25 $31.92 48,218
2018-05-14 $37.23 $37.42 $37.22 $37.30 $31.96 92,668
2018-05-11 $37.10 $37.26 $37.01 $37.07 $31.77 37,534
2018-05-10 $37.01 $37.11 $36.81 $37.06 $31.76 51,793
2018-05-09 $36.64 $37.11 $36.64 $36.77 $31.51 405,828
2018-05-08 $35.94 $36.17 $35.39 $36.16 $30.99 351,616
2018-05-07 $36.19 $36.58 $35.90 $35.93 $30.79 34,207
2018-05-04 $35.46 $35.96 $35.41 $35.90 $30.76 54,925
2018-05-03 $35.64 $35.66 $35.20 $35.59 $30.50 39,783
2018-05-02 $35.53 $35.98 $35.53 $35.68 $30.57 76,576
2018-05-01 $35.75 $35.75 $35.10 $35.54 $30.45 149,790
2018-04-30 $35.74 $35.98 $35.64 $35.64 $30.54 113,280
2018-04-27 $36.12 $36.12 $35.59 $35.67 $30.57 73,104
2018-04-26 $35.77 $36.00 $35.59 $36.00 $30.85 36,613
2018-04-25 $35.40 $35.67 $35.14 $35.63 $30.53 62,721
2018-04-24 $35.94 $36.03 $35.23 $35.40 $30.33 43,728
2018-04-23 $35.69 $35.85 $35.44 $35.84 $30.71 92,614
2018-04-20 $35.73 $35.91 $35.60 $35.78 $30.66 49,652
2018-04-19 $36.19 $36.28 $35.89 $35.99 $30.84 47,446
2018-04-18 $35.73 $36.31 $35.73 $36.03 $30.87 76,883
2018-04-17 $35.20 $35.60 $35.20 $35.46 $30.39 55,063
2018-04-16 $34.95 $35.34 $34.87 $35.22 $30.18 36,460
2018-04-13 $34.66 $35.08 $34.66 $34.95 $29.95 46,665
2018-04-12 $34.41 $34.72 $34.41 $34.55 $29.61 35,481
2018-04-11 $34.03 $34.65 $34.03 $34.56 $29.61 67,046
2018-04-10 $33.62 $34.41 $33.62 $34.18 $29.29 91,979
2018-04-09 $33.11 $33.53 $33.05 $33.13 $28.39 56,028
2018-04-06 $33.52 $33.56 $32.66 $33.05 $28.32 115,731
2018-04-05 $33.00 $33.78 $33.00 $33.64 $28.83 63,231
2018-04-04 $32.37 $33.02 $32.32 $32.98 $28.26 69,674
2018-04-03 $32.46 $32.94 $32.20 $32.94 $28.23 59,583
2018-04-02 $32.82 $32.96 $31.94 $32.35 $27.72 125,996
2018-03-29 $32.56 $33.17 $32.56 $33.10 $28.36 68,763
2018-03-28 $32.93 $32.95 $32.32 $32.37 $27.74 223,756
2018-03-27 $33.38 $33.46 $32.74 $32.90 $28.19 97,043
2018-03-26 $33.02 $33.26 $32.70 $33.24 $28.48 57,731
2018-03-23 $32.84 $33.37 $32.61 $32.65 $27.98 73,439
2018-03-22 $33.45 $33.45 $32.81 $32.83 $28.13 48,302
2018-03-21 $32.91 $33.88 $32.89 $33.73 $28.77 87,633
2018-03-20 $32.72 $32.95 $32.72 $32.77 $27.96 75,266
2018-03-19 $32.95 $33.01 $32.38 $32.58 $27.79 54,629
2018-03-16 $32.87 $33.27 $32.86 $33.11 $28.25 69,222
2018-03-15 $33.20 $33.31 $32.64 $32.84 $28.02 38,816
2018-03-14 $33.31 $33.44 $33.10 $33.17 $28.30 83,128
2018-03-13 $33.45 $33.69 $33.19 $33.29 $28.40 98,191
2018-03-12 $33.35 $33.57 $33.30 $33.44 $28.53 54,143
2018-03-09 $33.08 $33.42 $33.08 $33.40 $28.49 204,370
2018-03-08 $32.92 $32.95 $32.64 $32.88 $28.05 47,948
2018-03-07 $32.95 $33.14 $32.66 $32.91 $28.08 91,290
2018-03-06 $33.23 $33.36 $33.00 $33.18 $28.31 31,481
2018-03-05 $32.46 $33.14 $32.46 $33.08 $28.22 83,235
2018-03-02 $32.43 $32.81 $32.16 $32.73 $27.92 88,175
2018-03-01 $32.54 $32.96 $32.32 $32.61 $27.82 85,467
2018-02-28 $33.49 $33.74 $32.66 $32.66 $27.86 58,318
2018-02-27 $33.79 $34.10 $33.43 $33.43 $28.52 37,128
2018-02-26 $33.86 $34.00 $33.73 $33.93 $28.95 40,119
2018-02-23 $33.23 $33.78 $33.23 $33.77 $28.81 64,316
2018-02-22 $33.12 $33.61 $33.09 $33.15 $28.28 74,866
2018-02-21 $33.23 $33.56 $32.87 $32.87 $28.04 97,318
2018-02-20 $33.45 $33.67 $33.23 $33.34 $28.44 69,752
2018-02-16 $33.72 $33.92 $33.39 $33.59 $28.66 89,686
2018-02-15 $33.59 $33.72 $33.15 $33.69 $28.74 45,059
2018-02-14 $32.73 $33.75 $32.73 $33.70 $28.75 70,823
2018-02-13 $32.76 $33.10 $32.76 $33.01 $28.16 35,715
2018-02-12 $32.63 $33.31 $32.63 $33.07 $28.21 90,867
2018-02-09 $32.83 $32.85 $31.49 $32.49 $27.72 118,165
2018-02-08 $33.67 $33.81 $32.51 $32.52 $27.74 94,423
2018-02-07 $34.50 $34.58 $33.66 $33.66 $28.71 205,755
2018-02-06 $33.18 $34.28 $33.07 $34.18 $29.16 219,921
2018-02-05 $34.88 $35.10 $33.56 $33.88 $28.90 238,193
2018-02-02 $35.94 $35.96 $35.03 $35.12 $29.96 108,906
2018-02-01 $36.23 $36.43 $36.07 $36.41 $31.06 51,388
2018-01-31 $36.42 $36.42 $36.05 $36.24 $30.92 156,400
2018-01-30 $36.64 $36.82 $36.22 $36.27 $30.94 73,878
2018-01-29 $37.37 $37.52 $36.93 $36.98 $31.55 64,386
2018-01-26 $37.41 $37.59 $37.34 $37.53 $32.02 44,014
2018-01-25 $37.89 $37.89 $37.30 $37.38 $31.89 46,401
2018-01-24 $37.79 $38.02 $37.60 $37.74 $32.20 59,819
2018-01-23 $37.80 $37.85 $37.52 $37.77 $32.22 62,249
2018-01-22 $37.13 $37.72 $37.13 $37.72 $32.18 197,732
2018-01-19 $37.03 $37.14 $36.96 $37.14 $31.68 130,699
2018-01-18 $37.35 $37.38 $37.11 $37.14 $31.68 62,854
2018-01-17 $37.32 $37.67 $37.09 $37.49 $31.98 130,614
2018-01-16 $37.77 $37.88 $37.17 $37.23 $31.76 125,835
2018-01-12 $37.31 $37.67 $37.31 $37.67 $32.14 92,212
2018-01-11 $36.66 $37.42 $36.66 $37.31 $31.83 54,609
2018-01-10 $36.81 $36.84 $36.65 $36.65 $31.27 93,819
2018-01-09 $36.97 $36.97 $36.73 $36.73 $31.33 72,439
2018-01-08 $36.75 $36.91 $36.61 $36.89 $31.47 225,474
2018-01-05 $36.68 $36.74 $36.52 $36.73 $31.33 46,091
2018-01-04 $36.51 $36.78 $36.43 $36.78 $31.38 87,518
2018-01-03 $36.11 $36.60 $36.11 $36.52 $31.15 86,541
2018-01-02 $35.65 $36.13 $35.54 $36.10 $30.80 76,054
2017-12-29 $35.58 $35.60 $35.37 $35.44 $30.23 75,475
2017-12-28 $35.45 $35.53 $35.33 $35.52 $30.30 41,500
2017-12-27 $35.46 $35.48 $35.32 $35.40 $30.20 95,345
2017-12-26 $35.20 $35.50 $35.14 $35.47 $30.26 140,413
2017-12-22 $34.89 $35.19 $34.86 $35.06 $29.91 301,331
2017-12-21 $34.35 $35.04 $34.34 $34.97 $29.83 51,644
2017-12-20 $34.06 $34.38 $33.77 $34.35 $29.30 169,127
2017-12-19 $34.03 $34.06 $33.85 $33.87 $28.89 172,020
2017-12-18 $33.66 $34.13 $33.66 $34.03 $28.88 124,662
2017-12-15 $33.81 $33.92 $33.60 $33.62 $28.53 150,135
2017-12-14 $33.72 $33.94 $33.69 $33.70 $28.60 108,695
2017-12-13 $33.86 $34.10 $33.81 $33.88 $28.76 67,190
2017-12-12 $34.05 $34.10 $33.85 $33.89 $28.76 92,958
2017-12-11 $33.81 $34.14 $33.81 $34.01 $28.87 66,712
2017-12-08 $33.68 $33.82 $33.58 $33.79 $28.68 55,533
2017-12-07 $33.25 $33.54 $33.25 $33.54 $28.47 70,726
2017-12-06 $33.74 $33.75 $33.31 $33.33 $28.29 82,283
2017-12-05 $33.74 $34.02 $33.74 $33.83 $28.71 57,441
2017-12-04 $33.99 $34.45 $33.94 $33.97 $28.83 120,110
2017-12-01 $33.94 $34.22 $33.69 $34.03 $28.88 265,990
2017-11-30 $33.10 $33.74 $33.10 $33.71 $28.61 289,666
2017-11-29 $33.08 $33.24 $32.93 $33.12 $28.11 39,867
2017-11-28 $32.95 $33.17 $32.95 $33.14 $28.13 41,993
2017-11-27 $33.26 $33.26 $32.92 $32.94 $27.96 30,473
2017-11-24 $33.39 $33.44 $33.36 $33.37 $28.32 13,150
2017-11-22 $33.32 $33.37 $33.26 $33.30 $28.26 34,328
2017-11-21 $33.08 $33.27 $33.05 $33.12 $28.11 35,961
2017-11-20 $32.97 $33.06 $32.85 $32.98 $27.99 69,841
2017-11-17 $32.90 $33.16 $32.90 $33.11 $28.10 36,709
2017-11-16 $32.62 $33.03 $32.62 $32.89 $27.91 51,227
2017-11-15 $33.03 $33.05 $32.75 $32.92 $27.94 80,195
2017-11-14 $33.73 $33.73 $33.24 $33.24 $28.21 65,125
2017-11-13 $33.84 $34.09 $33.82 $33.84 $28.72 73,428
2017-11-10 $34.13 $34.24 $33.87 $34.05 $28.90 60,649
2017-11-09 $34.00 $34.25 $33.90 $34.24 $29.06 78,188
2017-11-08 $34.01 $34.35 $34.01 $34.19 $29.02 146,926
2017-11-07 $34.31 $34.35 $34.13 $34.27 $29.09 152,347
2017-11-06 $33.64 $34.36 $33.64 $34.34 $29.15 57,131
2017-11-03 $33.42 $33.72 $33.42 $33.62 $28.53 65,701
2017-11-02 $33.49 $33.61 $33.27 $33.46 $28.40 46,310
2017-11-01 $33.30 $33.74 $33.30 $33.55 $28.48 82,077
2017-10-31 $32.99 $33.28 $32.95 $33.20 $28.18 116,228
2017-10-30 $32.31 $33.16 $32.31 $33.07 $28.07 42,406
2017-10-27 $32.31 $32.91 $32.31 $32.91 $27.93 95,058
2017-10-26 $32.61 $32.71 $32.48 $32.65 $27.71 226,763
2017-10-25 $32.80 $32.89 $32.48 $32.60 $27.67 93,631
2017-10-24 $32.87 $33.06 $32.86 $32.91 $27.93 91,863
2017-10-23 $33.15 $33.25 $32.88 $32.88 $27.91 59,632
2017-10-20 $33.12 $33.20 $33.03 $33.17 $28.15 74,909
2017-10-19 $33.08 $33.29 $33.08 $33.17 $28.15 68,655
2017-10-18 $33.46 $33.60 $33.27 $33.29 $28.25 69,101
2017-10-17 $33.39 $33.54 $33.32 $33.52 $28.45 45,346
2017-10-16 $33.67 $33.72 $33.47 $33.52 $28.45 44,069
2017-10-13 $33.64 $33.80 $33.51 $33.51 $28.44 120,877
2017-10-12 $33.32 $33.57 $33.32 $33.49 $28.42 48,969
2017-10-11 $33.59 $33.66 $33.47 $33.66 $28.57 42,370
2017-10-10 $33.95 $33.95 $33.55 $33.59 $28.51 58,565
2017-10-09 $33.45 $33.64 $33.45 $33.55 $28.48 21,696
2017-10-06 $33.22 $33.60 $33.22 $33.50 $28.43 29,087
2017-10-05 $33.79 $33.84 $33.76 $33.78 $28.67 32,439
2017-10-04 $33.67 $33.80 $33.61 $33.69 $28.59 66,324
2017-10-03 $33.75 $33.77 $33.61 $33.74 $28.64 60,810
2017-10-02 $33.47 $33.69 $33.39 $33.68 $28.59 139,559
2017-09-29 $33.73 $33.73 $33.49 $33.67 $28.58 117,928
2017-09-28 $33.64 $33.83 $33.58 $33.69 $28.59 65,849
2017-09-27 $33.54 $33.64 $33.34 $33.64 $28.55 171,714
2017-09-26 $33.57 $33.58 $33.38 $33.54 $28.47 138,420
2017-09-25 $33.45 $33.91 $33.45 $33.88 $28.50 308,930
2017-09-22 $33.23 $33.50 $33.23 $33.42 $28.11 60,504
2017-09-21 $33.28 $33.40 $33.18 $33.35 $28.06 78,858
2017-09-20 $33.18 $33.54 $33.18 $33.35 $28.06 102,055
2017-09-19 $33.05 $33.14 $32.99 $33.12 $27.86 73,727
2017-09-18 $32.92 $33.07 $32.84 $33.02 $27.78 104,927
2017-09-15 $32.87 $32.91 $32.73 $32.87 $27.65 123,816
2017-09-14 $32.80 $33.04 $32.77 $32.88 $27.66 109,554
2017-09-13 $32.33 $32.75 $32.33 $32.75 $27.55 77,915
2017-09-12 $32.20 $32.49 $32.20 $32.45 $27.30 100,592
2017-09-11 $32.01 $32.25 $31.99 $32.19 $27.08 69,245
2017-09-08 $32.24 $32.24 $31.83 $31.96 $26.89 113,007
2017-09-07 $32.24 $32.35 $32.14 $32.32 $27.19 159,310
2017-09-06 $31.98 $32.34 $31.98 $32.25 $27.13 153,849
2017-09-05 $31.93 $32.02 $31.65 $31.88 $26.82 156,046
2017-09-01 $31.57 $31.87 $31.49 $31.83 $26.78 159,781
2017-08-31 $31.29 $31.52 $31.25 $31.47 $26.47 342,815
2017-08-30 $31.05 $31.24 $30.96 $31.20 $26.25 303,898
2017-08-29 $30.99 $31.18 $30.89 $31.18 $26.23 78,006
2017-08-28 $31.18 $31.30 $30.96 $31.17 $26.22 67,257
2017-08-25 $31.12 $31.30 $31.12 $31.22 $26.26 65,235
2017-08-24 $31.00 $31.19 $30.89 $31.13 $26.19 57,207
2017-08-23 $30.62 $31.20 $30.62 $31.11 $26.17 90,056
2017-08-22 $30.68 $30.93 $30.68 $30.90 $25.99 91,012
2017-08-21 $30.75 $30.81 $30.59 $30.67 $25.80 69,950
2017-08-18 $30.70 $31.01 $30.64 $30.83 $25.94 69,856
2017-08-17 $30.81 $31.07 $30.68 $30.68 $25.81 180,176
2017-08-16 $31.25 $31.38 $31.03 $31.10 $26.16 120,677
2017-08-15 $31.21 $31.30 $31.07 $31.21 $26.26 137,007
2017-08-14 $31.30 $31.66 $31.30 $31.39 $26.41 95,022
2017-08-11 $31.49 $31.60 $31.41 $31.45 $26.46 192,113
2017-08-10 $31.76 $32.01 $31.50 $31.52 $26.52 315,451
2017-08-09 $31.99 $32.12 $31.83 $31.90 $26.84 237,135
2017-08-08 $31.95 $32.23 $31.83 $31.93 $26.86 120,402
2017-08-07 $32.15 $32.21 $32.01 $32.05 $26.96 90,964
2017-08-04 $31.93 $32.36 $31.93 $32.29 $27.16 211,960
2017-08-03 $32.35 $32.79 $32.03 $32.15 $27.05 115,797
2017-08-02 $32.45 $32.71 $32.24 $32.58 $27.41 175,408
2017-08-01 $32.73 $32.89 $32.56 $32.70 $27.51 202,007
2017-07-31 $32.75 $32.93 $32.59 $32.76 $27.56 642,790
2017-07-28 $32.70 $33.07 $32.66 $32.75 $27.55 136,443
2017-07-27 $32.60 $32.78 $32.48 $32.77 $27.57 137,565
2017-07-26 $32.64 $32.87 $32.43 $32.58 $27.41 142,645
2017-07-25 $32.33 $32.70 $32.33 $32.51 $27.35 142,665
2017-07-24 $32.25 $32.25 $32.00 $32.04 $26.95 88,453
2017-07-21 $32.30 $32.42 $32.08 $32.13 $27.03 159,023
2017-07-20 $32.64 $32.70 $32.30 $32.36 $27.22 116,985
2017-07-19 $31.99 $32.51 $31.99 $32.49 $27.33 165,854
2017-07-18 $32.20 $32.20 $31.83 $31.95 $26.88 110,337
2017-07-17 $31.98 $32.25 $31.98 $32.06 $26.97 83,214
2017-07-14 $31.84 $32.10 $31.84 $32.03 $26.94 107,362
2017-07-13 $31.68 $31.80 $31.56 $31.77 $26.73 116,609
2017-07-12 $31.80 $31.95 $31.57 $31.64 $26.62 116,454
2017-07-11 $31.38 $31.58 $31.23 $31.53 $26.52 79,262
2017-07-10 $31.09 $31.44 $30.96 $31.37 $26.39 55,145
2017-07-07 $31.13 $31.19 $30.81 $31.15 $26.20 79,948
2017-07-06 $31.66 $31.70 $31.17 $31.21 $26.26 102,466
2017-07-05 $32.09 $32.09 $31.46 $31.55 $26.54 105,282
2017-07-03 $31.75 $32.25 $31.75 $32.14 $27.04 70,036
2017-06-30 $31.73 $31.81 $31.46 $31.66 $26.63 321,540
2017-06-29 $31.60 $31.85 $31.51 $31.55 $26.54 58,706
2017-06-28 $31.38 $31.72 $31.35 $31.55 $26.54 116,161
2017-06-27 $31.45 $31.61 $31.29 $31.29 $26.32 172,994
2017-06-26 $31.61 $31.68 $31.37 $31.49 $26.37 75,371
2017-06-23 $31.23 $31.52 $31.13 $31.49 $26.37 151,758
2017-06-22 $31.20 $31.44 $31.07 $31.17 $26.10 277,903
2017-06-21 $31.44 $31.62 $30.95 $31.08 $26.02 199,116
2017-06-20 $31.62 $31.62 $31.20 $31.46 $26.34 152,228
2017-06-19 $32.05 $32.11 $31.89 $31.94 $26.74 173,203
2017-06-16 $31.75 $32.03 $31.62 $32.01 $26.80 222,087
2017-06-15 $31.76 $31.94 $31.49 $31.61 $26.47 203,203
2017-06-14 $32.69 $32.69 $31.93 $31.95 $26.75 500,626
2017-06-13 $32.43 $32.74 $32.39 $32.73 $27.41 176,306
2017-06-12 $32.45 $32.74 $32.33 $32.42 $27.15 410,926
2017-06-09 $31.66 $32.34 $31.66 $32.28 $27.03 373,545
2017-06-08 $31.61 $31.84 $31.59 $31.61 $26.47 584,712
2017-06-07 $32.21 $32.37 $31.63 $31.74 $26.58 135,918
2017-06-06 $31.91 $32.37 $31.84 $32.35 $27.09 336,614
2017-06-05 $31.83 $32.03 $31.81 $31.88 $26.69 128,509
2017-06-02 $32.13 $32.13 $31.80 $31.94 $26.74 260,960
2017-06-01 $32.01 $32.36 $31.92 $32.23 $26.99 94,860
2017-05-31 $31.92 $32.04 $31.76 $31.99 $26.79 353,958
2017-05-30 $32.43 $32.43 $32.13 $32.13 $26.90 71,512
2017-05-26 $32.54 $32.61 $32.40 $32.56 $27.26 108,262
2017-05-25 $33.03 $33.33 $32.40 $32.51 $27.22 187,683
2017-05-24 $33.15 $33.27 $32.94 $33.10 $27.72 92,537
2017-05-23 $33.27 $33.30 $33.10 $33.16 $27.77 145,674
2017-05-22 $33.43 $33.43 $33.13 $33.22 $27.82 97,578
2017-05-19 $32.82 $33.34 $32.82 $33.22 $27.82 120,965
2017-05-18 $32.62 $32.88 $32.46 $32.74 $27.41 147,944
2017-05-17 $33.05 $33.17 $32.79 $32.81 $27.47 147,094
2017-05-16 $33.46 $33.49 $33.14 $33.22 $27.82 104,221
2017-05-15 $33.56 $33.67 $33.29 $33.38 $27.95 233,574
2017-05-12 $33.17 $33.25 $33.02 $33.08 $27.70 63,948
2017-05-11 $33.39 $33.39 $33.15 $33.17 $27.77 128,337
2017-05-10 $33.03 $33.42 $33.03 $33.30 $27.88 81,408
2017-05-09 $33.10 $33.10 $32.70 $32.80 $27.46 103,308
2017-05-08 $32.90 $33.15 $32.81 $33.09 $27.71 142,397
2017-05-05 $32.35 $32.97 $32.33 $32.93 $27.57 132,897
2017-05-04 $32.71 $32.71 $32.07 $32.24 $27.00 307,061
2017-05-03 $32.90 $33.07 $32.74 $32.94 $27.58 106,336
2017-05-02 $33.13 $33.25 $32.84 $32.98 $27.62 161,532
2017-05-01 $33.17 $33.26 $33.01 $33.09 $27.71 123,335
2017-04-28 $33.47 $33.47 $33.19 $33.23 $27.82 573,352
2017-04-27 $33.45 $33.45 $32.87 $33.21 $27.81 115,193
2017-04-26 $33.61 $34.05 $33.59 $33.61 $28.14 162,229
2017-04-25 $33.51 $33.78 $33.48 $33.74 $28.25 127,491
2017-04-24 $33.54 $33.67 $33.44 $33.51 $28.06 227,334
2017-04-21 $33.33 $33.47 $33.15 $33.37 $27.94 163,561
2017-04-20 $33.41 $33.65 $33.34 $33.44 $28.00 139,548
2017-04-19 $33.90 $33.93 $33.23 $33.30 $27.88 184,830
2017-04-18 $33.93 $34.16 $33.70 $33.83 $28.33 317,693
2017-04-17 $34.03 $34.16 $33.95 $34.14 $28.59 99,271
2017-04-13 $34.54 $34.54 $33.93 $33.98 $28.45 214,615
2017-04-12 $34.80 $34.96 $34.44 $34.55 $28.93 310,021
2017-04-11 $34.77 $34.79 $34.43 $34.78 $29.12 155,430
2017-04-10 $34.63 $34.87 $34.55 $34.73 $29.08 57,429
2017-04-07 $34.59 $34.64 $34.38 $34.42 $28.82 82,758
2017-04-06 $34.38 $34.63 $34.35 $34.53 $28.91 134,153
2017-04-05 $34.64 $34.93 $34.24 $34.24 $28.67 242,546
2017-04-04 $34.16 $34.43 $33.94 $34.42 $28.82 82,832
2017-04-03 $34.24 $34.32 $33.84 $34.15 $28.59 186,155
2017-03-31 $34.15 $34.36 $34.06 $34.27 $28.70 212,715
2017-03-30 $34.43 $34.48 $34.15 $34.17 $28.61 182,920
2017-03-29 $33.76 $34.27 $33.68 $34.23 $28.66 133,494
2017-03-28 $33.36 $33.82 $33.36 $33.75 $28.26 152,076
2017-03-27 $33.16 $33.41 $33.06 $33.35 $27.92 150,438
2017-03-24 $33.56 $33.64 $33.35 $33.40 $27.97 846,855
2017-03-23 $33.70 $33.90 $33.64 $33.68 $28.09 153,862
2017-03-22 $33.66 $33.91 $33.59 $33.81 $28.20 176,094
2017-03-21 $34.20 $34.26 $33.68 $33.76 $28.16 186,830
2017-03-20 $33.94 $34.13 $33.86 $34.10 $28.44 165,689
2017-03-17 $34.26 $34.37 $34.09 $34.09 $28.43 173,629
2017-03-16 $34.47 $34.47 $34.12 $34.17 $28.50 255,621
2017-03-15 $33.69 $34.42 $33.65 $34.36 $28.66 237,341
2017-03-14 $33.56 $33.59 $33.21 $33.46 $27.91 400,807
2017-03-13 $33.82 $34.03 $33.77 $33.89 $28.27 278,452
2017-03-10 $34.09 $34.11 $33.58 $33.83 $28.22 487,370
2017-03-09 $33.53 $33.81 $33.28 $33.76 $28.16 334,022
2017-03-08 $34.34 $34.49 $33.62 $33.64 $28.06 339,394
2017-03-07 $34.80 $34.88 $34.46 $34.47 $28.75 303,237
2017-03-06 $34.67 $34.80 $34.55 $34.76 $28.99 196,219
2017-03-03 $34.78 $34.94 $34.72 $34.76 $28.99 565,410
2017-03-02 $35.03 $35.10 $34.76 $34.77 $29.00 146,533
2017-03-01 $34.92 $35.35 $34.88 $35.21 $29.37 976,040
2017-02-28 $34.65 $34.80 $34.53 $34.61 $28.87 496,210
2017-02-27 $34.69 $34.94 $34.56 $34.77 $29.00 328,717
2017-02-24 $34.76 $34.84 $34.44 $34.56 $28.83 167,557
2017-02-23 $35.28 $35.31 $34.81 $34.96 $29.16 277,877
2017-02-22 $35.29 $35.29 $34.90 $34.91 $29.12 129,205
2017-02-21 $35.44 $35.63 $35.41 $35.52 $29.63 114,727
2017-02-17 $35.36 $35.42 $35.16 $35.26 $29.41 91,507
2017-02-16 $35.94 $35.98 $35.47 $35.50 $29.61 129,237
2017-02-15 $35.90 $36.04 $35.80 $35.85 $29.90 285,045
2017-02-14 $35.96 $36.05 $35.64 $36.04 $30.06 118,852
2017-02-13 $35.80 $35.92 $35.71 $35.90 $29.94 105,748
2017-02-10 $35.78 $36.03 $35.78 $35.89 $29.94 106,603
2017-02-09 $35.53 $35.65 $35.46 $35.58 $29.68 156,146
2017-02-08 $35.10 $35.30 $34.71 $35.29 $29.44 127,693
2017-02-07 $35.53 $35.63 $35.03 $35.15 $29.32 343,151
2017-02-06 $36.01 $36.07 $35.56 $35.67 $29.75 223,839
2017-02-03 $35.74 $36.18 $35.68 $35.99 $30.02 81,257
2017-02-02 $35.57 $35.76 $35.37 $35.71 $29.79 197,829
2017-02-01 $35.87 $35.87 $35.25 $35.52 $29.63 455,762
2017-01-31 $35.68 $35.70 $35.42 $35.68 $29.76 132,881
2017-01-30 $36.10 $36.10 $35.38 $35.56 $29.66 167,695
2017-01-27 $36.42 $36.43 $36.16 $36.23 $30.22 151,906
2017-01-26 $36.78 $36.79 $36.54 $36.61 $30.54 240,270
2017-01-25 $36.49 $36.78 $36.47 $36.72 $30.63 93,298
2017-01-24 $36.05 $36.56 $36.05 $36.43 $30.39 95,921
2017-01-23 $36.04 $36.06 $35.71 $35.89 $29.94 199,330
2017-01-20 $36.20 $36.35 $36.08 $36.16 $30.16 83,205
2017-01-19 $36.12 $36.15 $35.94 $35.98 $30.01 109,143
2017-01-18 $36.10 $36.35 $36.06 $36.17 $30.17 148,418
2017-01-17 $36.19 $36.45 $36.19 $36.32 $30.29 184,366
2017-01-13 $36.09 $36.18 $35.99 $36.09 $30.10 97,439
2017-01-12 $36.53 $36.53 $36.03 $36.14 $30.14 88,369
2017-01-11 $36.01 $36.32 $35.90 $36.28 $30.26 310,854
2017-01-10 $36.20 $36.25 $35.91 $35.91 $29.95 186,518
2017-01-09 $36.48 $36.48 $36.15 $36.15 $30.15 118,415
2017-01-06 $36.74 $36.75 $36.47 $36.67 $30.59 213,316
2017-01-05 $36.71 $36.90 $36.53 $36.73 $30.64 327,271
2017-01-04 $36.50 $36.66 $36.41 $36.62 $30.54 136,035
2017-01-03 $36.01 $36.71 $36.01 $36.43 $30.39 397,508
2016-12-30 $36.13 $36.28 $35.88 $35.95 $29.99 281,234
2016-12-29 $36.14 $36.24 $36.05 $36.15 $30.15 143,050
2016-12-28 $36.59 $36.59 $36.10 $36.12 $30.13 215,336
2016-12-27 $36.38 $36.57 $36.38 $36.50 $30.44 156,865
2016-12-23 $36.31 $36.41 $36.25 $36.31 $30.29 293,927
2016-12-22 $36.28 $36.43 $36.27 $36.36 $30.32 94,270
2016-12-21 $36.32 $36.43 $36.20 $36.27 $30.25 119,694
2016-12-20 $36.62 $36.65 $36.35 $36.40 $30.22 148,887
2016-12-19 $36.56 $36.60 $36.39 $36.49 $30.30 177,672
2016-12-16 $36.65 $36.65 $36.43 $36.58 $30.37 181,123
2016-12-15 $36.12 $36.49 $35.98 $36.36 $30.19 1,172,654
2016-12-14 $37.02 $37.22 $36.32 $36.36 $30.19 278,101
2016-12-13 $37.12 $37.43 $36.75 $37.26 $30.93 163,350
2016-12-12 $37.51 $37.62 $36.78 $36.82 $30.57 274,808
2016-12-09 $36.90 $36.91 $36.65 $36.80 $30.55 115,792
2016-12-08 $36.70 $36.81 $36.40 $36.77 $30.53 168,877
2016-12-07 $36.38 $36.64 $36.30 $36.57 $30.36 241,791
2016-12-06 $36.13 $36.43 $35.97 $36.38 $30.21 133,712
2016-12-05 $36.33 $36.62 $36.30 $36.38 $30.20 130,237
2016-12-02 $35.85 $36.18 $35.80 $36.09 $29.97 225,151
2016-12-01 $36.47 $36.62 $35.85 $35.91 $29.82 376,194
2016-11-30 $35.27 $36.13 $35.27 $35.88 $29.79 623,796
2016-11-29 $34.13 $34.36 $33.87 $34.19 $28.39 226,030
2016-11-28 $35.18 $35.24 $34.60 $34.63 $28.75 296,170
2016-11-25 $35.08 $35.14 $34.88 $35.04 $29.09 93,370
2016-11-23 $34.99 $35.34 $34.91 $35.24 $29.26 388,228
2016-11-22 $35.23 $35.29 $34.77 $35.17 $29.20 264,320
2016-11-21 $34.54 $35.17 $34.54 $35.15 $29.18 232,135
2016-11-18 $34.31 $34.45 $34.14 $34.33 $28.50 213,418
2016-11-17 $34.67 $34.85 $34.11 $34.19 $28.39 226,363
2016-11-16 $34.50 $34.66 $34.25 $34.38 $28.55 238,052
2016-11-15 $33.83 $34.59 $33.83 $34.56 $28.69 263,906
2016-11-14 $33.28 $33.60 $33.09 $33.60 $27.90 195,469
2016-11-11 $33.88 $33.88 $33.04 $33.34 $27.68 297,407
2016-11-10 $34.06 $34.31 $33.86 $34.01 $28.24 387,275
2016-11-09 $33.58 $34.32 $33.46 $34.15 $28.35 303,375
2016-11-08 $33.22 $33.62 $33.19 $33.44 $27.76 189,700
2016-11-07 $33.19 $33.37 $33.10 $33.37 $27.71 216,334
2016-11-04 $32.88 $33.13 $32.63 $32.80 $27.23 396,902
2016-11-03 $32.90 $33.10 $32.73 $32.96 $27.37 305,800
2016-11-02 $33.03 $33.10 $32.63 $32.82 $27.25 472,050
2016-11-01 $33.54 $33.64 $32.99 $33.29 $27.64 279,254
2016-10-31 $33.51 $33.59 $33.25 $33.29 $27.64 224,236
2016-10-28 $33.72 $34.07 $33.44 $33.58 $27.88 394,364
2016-10-27 $33.91 $33.97 $33.65 $33.73 $28.01 286,782
2016-10-26 $33.52 $33.91 $33.38 $33.77 $28.04 246,660
2016-10-25 $33.97 $34.27 $33.75 $33.77 $28.04 362,103
2016-10-24 $34.20 $34.26 $33.66 $33.99 $28.22 195,146
2016-10-21 $34.09 $34.20 $33.94 $34.16 $28.36 216,064
2016-10-20 $34.23 $34.42 $33.98 $34.32 $28.50 284,338
2016-10-19 $34.12 $34.64 $34.12 $34.44 $28.60 182,143
2016-10-18 $34.04 $34.11 $33.72 $33.91 $28.16 244,976
2016-10-17 $33.72 $33.80 $33.55 $33.69 $27.97 199,921
2016-10-14 $34.05 $34.22 $33.74 $33.76 $28.03 320,097
2016-10-13 $33.76 $34.12 $33.49 $33.94 $28.18 301,285
2016-10-12 $33.96 $34.14 $33.74 $34.04 $28.26 239,735
2016-10-11 $34.38 $34.38 $33.90 $34.07 $28.29 141,844
2016-10-10 $34.33 $34.67 $34.33 $34.52 $28.66 132,968
2016-10-07 $34.35 $34.35 $33.89 $34.02 $28.25 243,472
2016-10-06 $34.24 $34.41 $33.98 $34.24 $28.43 431,492
2016-10-05 $34.11 $34.37 $34.07 $34.23 $28.42 226,035
2016-10-04 $34.31 $34.31 $33.62 $33.76 $28.03 1,119,998
2016-10-03 $34.64 $34.64 $34.12 $34.29 $28.47 818,593
2016-09-30 $34.35 $34.63 $34.19 $34.46 $28.61 640,793
2016-09-29 $34.03 $34.51 $33.81 $34.12 $28.33 518,524
2016-09-28 $32.88 $34.08 $32.59 $34.05 $28.27 490,896
2016-09-27 $32.73 $32.81 $32.41 $32.72 $27.17 179,928
2016-09-26 $33.23 $33.44 $32.99 $33.00 $27.40 210,306
2016-09-23 $33.72 $33.91 $33.16 $33.29 $27.53 182,336
2016-09-22 $34.14 $34.27 $33.80 $33.86 $28.00 170,258
2016-09-21 $33.15 $33.74 $33.13 $33.73 $27.89 276,047
2016-09-20 $33.00 $33.19 $32.82 $32.82 $27.14 259,496
2016-09-19 $33.28 $33.43 $33.05 $33.06 $27.34 171,990
2016-09-16 $32.94 $33.15 $32.86 $33.05 $27.33 213,531
2016-09-15 $32.92 $33.47 $32.88 $33.25 $27.49 359,339
2016-09-14 $33.16 $33.55 $32.76 $32.86 $27.17 610,313
2016-09-13 $33.83 $33.83 $33.06 $33.19 $27.44 505,466
2016-09-12 $33.61 $34.39 $33.46 $34.25 $28.32 714,280
2016-09-09 $34.58 $34.62 $33.87 $33.88 $28.02 289,387
2016-09-08 $34.69 $35.04 $34.50 $34.98 $28.92 210,641
2016-09-07 $34.50 $34.61 $34.32 $34.52 $28.54 152,942
2016-09-06 $34.02 $34.42 $34.02 $34.41 $28.45 167,786
2016-09-02 $33.74 $33.94 $33.67 $33.87 $28.01 274,958
2016-09-01 $33.20 $33.42 $33.12 $33.42 $27.63 295,770
2016-08-31 $33.70 $33.71 $33.18 $33.34 $27.57 308,538
2016-08-30 $34.16 $34.32 $33.77 $33.87 $28.01 200,312
2016-08-29 $33.78 $34.20 $33.78 $34.15 $28.24 169,034
2016-08-26 $34.13 $34.50 $33.76 $33.93 $28.06 429,643
2016-08-25 $34.00 $34.13 $33.85 $34.04 $28.15 177,280
2016-08-24 $34.28 $34.41 $33.95 $34.02 $28.13 246,367
2016-08-23 $34.32 $34.62 $34.32 $34.49 $28.52 214,215
2016-08-22 $34.34 $34.37 $34.08 $34.30 $28.36 285,280
2016-08-19 $34.83 $34.83 $34.58 $34.68 $28.68 304,114
2016-08-18 $34.48 $35.00 $34.48 $34.99 $28.93 470,839
2016-08-17 $34.27 $34.39 $34.01 $34.37 $28.42 512,747
2016-08-16 $34.32 $34.47 $34.13 $34.37 $28.42 236,304
2016-08-15 $34.21 $34.44 $34.18 $34.33 $28.39 219,188
2016-08-12 $34.09 $34.22 $33.91 $34.02 $28.13 262,141
2016-08-11 $33.67 $34.13 $33.63 $33.98 $28.10 321,008
2016-08-10 $33.84 $34.01 $33.49 $33.55 $27.74 385,266
2016-08-09 $33.96 $34.01 $33.61 $33.73 $27.89 313,284
2016-08-08 $33.66 $34.08 $33.64 $33.88 $28.02 192,864
2016-08-05 $33.20 $33.47 $33.09 $33.45 $27.66 217,369
2016-08-04 $33.05 $33.47 $33.05 $33.25 $27.49 398,528
2016-08-03 $32.61 $33.15 $32.45 $33.14 $27.40 406,192
2016-08-02 $32.57 $32.77 $32.13 $32.61 $26.96 285,919
2016-08-01 $33.01 $33.07 $32.26 $32.35 $26.75 379,570
2016-07-29 $32.58 $33.31 $32.57 $33.29 $27.53 219,967
2016-07-28 $32.83 $33.04 $32.64 $32.86 $27.17 372,878
2016-07-27 $33.12 $33.35 $32.58 $32.81 $27.13 492,800
2016-07-26 $32.59 $33.04 $32.54 $33.04 $27.32 366,367
2016-07-25 $33.19 $33.19 $32.58 $32.70 $27.04 229,044
2016-07-22 $33.26 $33.39 $33.16 $33.38 $27.60 251,539
2016-07-21 $33.52 $33.84 $33.24 $33.33 $27.56 220,338
2016-07-20 $33.50 $33.74 $33.20 $33.52 $27.72 305,854
2016-07-19 $33.82 $33.92 $33.63 $33.72 $27.88 182,146
2016-07-18 $33.75 $33.99 $33.58 $33.94 $28.06 183,405
2016-07-15 $34.07 $34.15 $33.82 $33.94 $28.06 214,810
2016-07-14 $33.99 $34.09 $33.82 $33.97 $28.09 253,115
2016-07-13 $34.02 $34.16 $33.49 $33.82 $27.97 625,505
2016-07-12 $33.67 $34.20 $33.67 $34.03 $28.14 438,483
2016-07-11 $33.36 $33.52 $33.23 $33.24 $27.49 257,800
2016-07-08 $33.01 $33.36 $32.90 $33.23 $27.48 373,515
2016-07-07 $33.31 $33.48 $32.56 $32.74 $27.07 968,809
2016-07-06 $32.71 $33.15 $32.57 $33.14 $27.40 837,858
2016-07-05 $33.19 $33.26 $32.61 $32.91 $27.21 689,202
2016-07-01 $33.24 $33.69 $33.21 $33.60 $27.78 601,018
2016-06-30 $32.79 $33.22 $32.70 $33.22 $27.47 813,275
2016-06-29 $32.52 $33.08 $32.52 $32.91 $27.21 716,186
2016-06-28 $31.94 $32.24 $31.83 $32.20 $26.63 842,756
2016-06-27 $32.20 $32.20 $31.21 $31.44 $26.00 743,045
2016-06-24 $32.23 $32.92 $32.23 $32.43 $26.82 1,298,441
2016-06-23 $33.32 $33.59 $33.24 $33.59 $27.78 490,995
2016-06-22 $33.24 $33.29 $32.94 $32.99 $27.28 874,797
2016-06-21 $32.78 $33.22 $32.65 $33.13 $27.39 420,323
2016-06-20 $33.03 $33.21 $32.91 $32.99 $27.16 565,026
2016-06-17 $32.47 $32.80 $32.47 $32.65 $26.88 475,087
2016-06-16 $32.32 $32.32 $31.78 $32.26 $26.55 786,958
2016-06-15 $32.38 $32.88 $32.28 $32.53 $26.78 638,530
2016-06-14 $32.34 $32.70 $32.12 $32.48 $26.74 605,034
2016-06-13 $32.61 $33.04 $32.55 $32.57 $26.81 646,612
2016-06-10 $33.29 $33.41 $32.71 $32.78 $26.98 579,799
2016-06-09 $33.42 $33.69 $33.40 $33.62 $27.67 454,224
2016-06-08 $34.16 $34.32 $33.76 $33.83 $27.85 548,231
2016-06-07 $33.33 $33.93 $33.33 $33.84 $27.85 532,860
2016-06-06 $32.79 $33.25 $32.71 $33.22 $27.34 413,015
2016-06-03 $32.45 $32.67 $32.24 $32.52 $26.77 671,094
2016-06-02 $32.01 $32.31 $31.90 $32.31 $26.60 642,142
2016-06-01 $32.10 $32.32 $31.81 $32.30 $26.59 1,557,320
2016-05-31 $32.37 $32.70 $32.15 $32.25 $26.55 780,205
2016-05-27 $32.26 $32.32 $32.06 $32.31 $26.60 640,391
2016-05-26 $32.72 $32.81 $32.29 $32.36 $26.64 609,845
2016-05-25 $32.04 $32.53 $32.04 $32.46 $26.72 632,696
2016-05-24 $31.90 $32.06 $31.68 $31.83 $26.20 396,149
2016-05-23 $31.63 $31.96 $31.51 $31.80 $26.18 321,396
2016-05-20 $31.78 $31.92 $31.51 $31.85 $26.22 464,395
2016-05-19 $31.23 $31.66 $30.93 $31.61 $26.02 797,916
2016-05-18 $32.08 $32.29 $31.44 $31.61 $26.02 986,955
2016-05-17 $32.07 $32.51 $31.91 $32.24 $26.54 997,065
2016-05-16 $31.77 $32.19 $31.77 $32.07 $26.40 802,241
2016-05-13 $31.65 $31.97 $31.37 $31.45 $25.89 776,214
2016-05-12 $32.12 $32.41 $31.57 $31.81 $26.18 948,530
2016-05-11 $31.63 $32.08 $31.37 $31.83 $26.20 538,447
2016-05-10 $31.11 $31.66 $31.11 $31.65 $26.05 948,121
2016-05-09 $31.34 $31.34 $30.65 $30.96 $25.48 1,059,617
2016-05-06 $31.39 $31.97 $31.37 $31.60 $26.01 828,994
2016-05-05 $31.84 $32.10 $31.28 $31.57 $25.99 1,118,467
2016-05-04 $32.03 $32.21 $31.19 $31.35 $25.81 770,558
2016-05-03 $32.52 $32.52 $31.80 $32.00 $26.34 708,218
2016-05-02 $33.03 $33.08 $32.56 $32.93 $27.11 987,578
2016-04-29 $33.09 $33.47 $32.63 $33.12 $27.26 718,246
2016-04-28 $33.09 $33.55 $32.83 $32.96 $27.13 510,205
2016-04-27 $32.86 $33.39 $32.86 $33.28 $27.39 587,309
2016-04-26 $32.36 $32.68 $32.16 $32.67 $26.89 472,115
2016-04-25 $32.46 $32.46 $31.87 $32.10 $26.42 608,702
2016-04-22 $32.17 $32.74 $32.17 $32.55 $26.79 1,051,314
2016-04-21 $32.43 $32.52 $32.05 $32.13 $26.45 959,142
2016-04-20 $31.96 $32.61 $31.84 $32.30 $26.59 731,088
2016-04-19 $31.56 $32.14 $31.46 $32.14 $26.46 593,296
2016-04-18 $30.20 $31.33 $30.15 $31.30 $25.76 753,576
2016-04-15 $30.98 $30.98 $30.66 $30.79 $25.34 964,197
2016-04-14 $31.28 $31.28 $30.93 $31.14 $25.63 594,039
2016-04-13 $31.07 $31.30 $30.84 $31.16 $25.65 1,083,452
2016-04-12 $30.24 $31.24 $30.18 $31.09 $25.59 793,033
2016-04-11 $30.25 $30.47 $30.12 $30.13 $24.80 727,877
2016-04-08 $29.86 $30.19 $29.86 $30.03 $24.72 1,086,504
2016-04-07 $29.31 $29.58 $29.08 $29.32 $24.13 592,425
2016-04-06 $29.02 $29.49 $28.83 $29.47 $24.26 690,269
2016-04-05 $28.68 $29.02 $28.67 $28.83 $23.73 1,098,084
2016-04-04 $29.32 $29.51 $28.95 $29.00 $23.87 807,737
2016-04-01 $29.15 $29.38 $29.02 $29.30 $24.12 1,189,492
2016-03-31 $29.57 $29.92 $29.57 $29.73 $24.47 917,980
2016-03-30 $29.88 $30.00 $29.47 $29.68 $24.43 809,963
2016-03-29 $28.98 $29.61 $28.85 $29.58 $24.35 975,030
2016-03-28 $29.43 $29.47 $29.05 $29.35 $24.16 1,031,760
2016-03-24 $28.84 $29.45 $28.71 $29.44 $24.23 982,595
2016-03-23 $29.91 $29.99 $29.27 $29.29 $24.11 792,308
2016-03-22 $30.20 $30.61 $30.20 $30.36 $24.87 670,497
2016-03-21 $30.32 $30.67 $30.13 $30.44 $24.93 1,398,320
2016-03-18 $30.90 $30.90 $30.30 $30.51 $24.99 1,485,663
2016-03-17 $30.34 $30.84 $30.15 $30.59 $25.06 895,861
2016-03-16 $29.50 $30.16 $29.35 $30.10 $24.66 1,384,220
2016-03-15 $29.03 $29.33 $28.79 $29.33 $24.02 1,088,706
2016-03-14 $29.28 $29.56 $29.16 $29.41 $24.09 1,265,756
2016-03-11 $29.31 $29.78 $29.31 $29.66 $24.30 1,555,001
2016-03-10 $28.78 $28.92 $28.37 $28.90 $23.67 1,715,025
2016-03-09 $28.68 $29.14 $28.31 $28.84 $23.62 1,660,725
2016-03-08 $29.49 $29.49 $28.31 $28.31 $23.19 1,245,383
2016-03-07 $28.96 $29.67 $28.96 $29.65 $24.28 1,685,164
2016-03-04 $28.86 $29.53 $28.67 $29.01 $23.76 1,313,548
2016-03-03 $28.00 $28.69 $27.98 $28.65 $23.47 895,242
2016-03-02 $27.23 $28.08 $27.09 $28.06 $22.98 1,090,184
2016-03-01 $27.09 $27.38 $26.73 $27.31 $22.37 648,593
2016-02-29 $27.04 $27.20 $26.76 $26.85 $21.99 4,581,089
2016-02-26 $27.15 $27.26 $26.80 $26.89 $22.03 715,367
2016-02-25 $26.54 $26.76 $26.20 $26.74 $21.90 744,337
2016-02-24 $25.92 $26.71 $25.85 $26.68 $21.85 880,636
2016-02-23 $27.00 $27.13 $26.31 $26.36 $21.59 577,422
2016-02-22 $26.89 $27.26 $26.83 $27.16 $22.25 2,541,657
2016-02-19 $26.32 $26.41 $26.01 $26.41 $21.63 1,747,573
2016-02-18 $27.05 $27.07 $26.42 $26.61 $21.80 818,813
2016-02-17 $26.26 $26.95 $26.20 $26.86 $22.00 796,980
2016-02-16 $26.00 $26.07 $25.58 $25.94 $21.25 818,999
2016-02-12 $25.28 $25.85 $25.15 $25.71 $21.06 1,412,274
2016-02-11 $24.73 $25.14 $24.39 $24.98 $20.46 1,778,289
2016-02-10 $25.17 $25.62 $24.82 $25.11 $20.57 1,244,479
2016-02-09 $25.47 $25.78 $24.93 $25.24 $20.67 1,222,191
2016-02-08 $25.61 $25.95 $25.26 $25.85 $21.17 1,496,741
2016-02-05 $26.30 $26.40 $25.88 $26.08 $21.36 1,026,902
2016-02-04 $26.56 $27.24 $26.50 $26.63 $21.81 1,151,253
2016-02-03 $25.89 $26.46 $25.03 $26.45 $21.67 1,225,269
2016-02-02 $25.72 $25.81 $25.37 $25.48 $20.87 1,497,513
2016-02-01 $26.45 $26.51 $25.97 $26.34 $21.58 1,189,607
2016-01-29 $26.03 $26.83 $25.99 $26.79 $21.94 3,161,019
2016-01-28 $26.28 $26.28 $25.46 $25.94 $21.25 2,645,070
2016-01-27 $25.10 $25.83 $24.81 $25.25 $20.68 2,044,301
2016-01-26 $24.52 $25.25 $24.41 $25.20 $20.64 1,769,269
2016-01-25 $25.06 $25.58 $24.27 $24.29 $19.90 1,932,310
2016-01-22 $25.24 $25.68 $24.95 $25.52 $20.90 4,211,328
2016-01-21 $23.63 $24.73 $23.48 $24.47 $20.04 3,456,668
2016-01-20 $23.71 $23.96 $22.71 $23.66 $19.38 4,983,746
2016-01-19 $24.98 $25.04 $23.74 $24.12 $19.76 3,780,335
2016-01-15 $24.61 $25.05 $24.34 $24.79 $20.31 3,616,966
2016-01-14 $24.91 $25.74 $24.52 $25.56 $20.94 4,396,597
2016-01-13 $25.64 $25.84 $24.49 $24.73 $20.26 3,681,486
2016-01-12 $25.74 $25.85 $24.71 $25.36 $20.77 2,249,410
2016-01-11 $26.17 $26.20 $25.16 $25.44 $20.84 1,864,806
2016-01-08 $26.63 $26.63 $26.01 $26.12 $21.40 1,221,251
2016-01-07 $26.65 $27.08 $26.31 $26.42 $21.64 2,068,111
2016-01-06 $27.54 $27.58 $26.89 $27.07 $22.17 1,170,031
2016-01-05 $28.10 $28.18 $27.75 $28.16 $23.07 2,078,388
2016-01-04 $28.09 $28.33 $27.62 $28.10 $23.02 3,384,492
2015-12-31 $27.85 $28.28 $27.78 $28.14 $23.05 1,866,212
2015-12-30 $28.07 $28.43 $27.99 $28.01 $22.94 1,301,236
2015-12-29 $28.71 $28.83 $28.30 $28.48 $23.33 1,066,859
2015-12-28 $28.47 $28.47 $28.12 $28.26 $23.15 1,386,782
2015-12-24 $29.06 $29.09 $28.71 $28.85 $23.63 456,358
2015-12-23 $28.49 $29.37 $28.49 $29.37 $23.78 2,076,390
2015-12-22 $27.83 $28.21 $27.73 $28.07 $22.72 2,398,764
2015-12-21 $27.79 $28.01 $27.55 $27.76 $22.47 2,467,759
2015-12-18 $28.18 $28.22 $27.74 $27.76 $22.47 22,036,743
2015-12-17 $28.94 $28.94 $28.14 $28.15 $22.79 892,523
2015-12-16 $29.03 $29.30 $28.68 $29.01 $23.48 1,624,233
2015-12-15 $28.81 $29.24 $28.81 $29.10 $23.56 1,543,054
2015-12-14 $28.43 $28.69 $28.05 $28.49 $23.06 1,891,628
2015-12-11 $29.04 $29.11 $28.55 $28.60 $23.15 1,207,949
2015-12-10 $29.28 $29.91 $29.17 $29.60 $23.96 919,430
2015-12-09 $29.13 $29.98 $28.98 $29.35 $23.76 1,737,051
2015-12-08 $28.69 $29.41 $28.50 $29.02 $23.49 1,339,951
2015-12-07 $29.70 $29.98 $29.05 $29.34 $23.75 939,111
2015-12-04 $30.46 $30.75 $30.08 $30.57 $24.75 1,965,232
2015-12-03 $31.45 $31.46 $30.58 $30.74 $24.89 1,292,903
2015-12-02 $31.96 $32.13 $31.13 $31.22 $25.27 1,737,541
2015-12-01 $31.94 $32.23 $31.91 $32.20 $26.07 3,387,243
2015-11-30 $31.88 $32.22 $31.84 $31.92 $25.84 1,923,488
2015-11-27 $31.81 $31.95 $31.71 $31.79 $25.74 316,814
2015-11-25 $32.10 $32.38 $31.87 $32.13 $26.01 669,230
2015-11-24 $31.78 $32.47 $31.78 $32.34 $26.18 1,225,393
2015-11-23 $31.39 $31.82 $31.34 $31.61 $25.59 465,109
2015-11-20 $31.84 $32.01 $31.44 $31.46 $25.47 530,377
2015-11-19 $31.99 $32.20 $31.62 $31.84 $25.78 418,080
2015-11-18 $31.77 $32.22 $31.52 $32.19 $26.06 514,036
2015-11-17 $31.82 $32.06 $31.54 $31.60 $25.58 471,357
2015-11-16 $31.04 $32.00 $31.01 $31.97 $25.88 927,513
2015-11-13 $31.00 $31.30 $30.64 $31.06 $25.14 1,916,315
2015-11-12 $31.33 $31.59 $31.02 $31.05 $25.14 500,738
2015-11-11 $32.45 $32.48 $31.75 $31.82 $25.76 292,278
2015-11-10 $32.36 $32.71 $32.15 $32.49 $26.30 440,573
2015-11-09 $32.60 $33.02 $32.27 $32.47 $26.29 496,649
2015-11-06 $32.68 $32.87 $32.33 $32.75 $26.51 436,774
2015-11-05 $33.07 $33.42 $32.79 $32.97 $26.69 659,490
2015-11-04 $33.60 $33.68 $33.02 $33.26 $26.93 820,464
2015-11-03 $32.97 $33.78 $32.97 $33.55 $27.16 716,503
2015-11-02 $32.04 $33.02 $32.04 $32.85 $26.59 723,668
2015-10-30 $32.22 $32.61 $31.86 $32.25 $26.11 646,565
2015-10-29 $31.86 $32.46 $31.86 $32.10 $25.99 537,691
2015-10-28 $31.43 $32.28 $31.28 $32.00 $25.91 617,439
2015-10-27 $31.31 $31.37 $31.01 $31.26 $25.31 563,092
2015-10-26 $32.36 $32.36 $31.69 $31.72 $25.68 772,375
2015-10-23 $32.42 $32.73 $32.19 $32.53 $26.33 1,136,141
2015-10-22 $32.03 $32.59 $32.03 $32.48 $26.29 427,712
2015-10-21 $32.27 $32.34 $31.88 $31.92 $25.84 469,771
2015-10-20 $32.17 $32.63 $32.10 $32.41 $26.24 504,293
2015-10-19 $32.60 $32.60 $32.05 $32.21 $26.08 485,401
2015-10-16 $33.16 $33.16 $32.60 $32.93 $26.66 574,989
2015-10-15 $32.46 $33.05 $32.24 $33.04 $26.75 433,251
2015-10-14 $32.21 $32.70 $32.21 $32.61 $26.40 611,997
2015-10-13 $32.28 $32.77 $32.19 $32.23 $26.09 1,345,919
2015-10-12 $33.09 $33.09 $32.31 $32.54 $26.34 526,570
2015-10-09 $33.41 $33.44 $32.88 $33.11 $26.80 1,697,896
2015-10-08 $32.43 $33.35 $32.30 $33.21 $26.89 485,553
2015-10-07 $32.46 $32.89 $31.89 $32.53 $26.33 664,314
2015-10-06 $31.45 $32.28 $31.33 $32.10 $25.99 891,054
2015-10-05 $30.67 $31.42 $30.65 $31.33 $25.36 749,770
2015-10-02 $28.82 $30.33 $28.80 $30.33 $24.55 991,449
2015-10-01 $29.33 $29.68 $28.83 $29.07 $23.53 1,118,438
2015-09-30 $28.64 $29.08 $28.51 $29.04 $23.51 2,426,930
2015-09-29 $28.48 $28.76 $28.20 $28.37 $22.97 1,162,640
2015-09-28 $29.22 $29.25 $28.32 $28.34 $22.94 2,502,771
2015-09-25 $29.84 $29.94 $29.32 $29.56 $23.93 331,611
2015-09-24 $29.35 $29.89 $29.16 $29.72 $23.91 926,497
2015-09-23 $30.13 $30.24 $29.55 $29.55 $23.78 365,351
2015-09-22 $30.04 $30.40 $29.91 $30.09 $24.21 1,005,587
2015-09-21 $30.66 $30.76 $30.40 $30.53 $24.57 332,640
2015-09-18 $30.69 $30.91 $30.28 $30.44 $24.49 373,665
2015-09-17 $31.22 $31.83 $31.01 $31.26 $25.15 528,386
2015-09-16 $30.51 $31.27 $30.49 $31.24 $25.14 1,128,489
2015-09-15 $30.02 $30.39 $30.02 $30.29 $24.37 668,139
2015-09-14 $30.12 $30.14 $29.80 $29.96 $24.11 875,395
2015-09-11 $30.22 $30.24 $29.80 $30.23 $24.33 652,565
2015-09-10 $30.46 $30.73 $30.12 $30.51 $24.55 1,654,933
2015-09-09 $31.09 $31.49 $30.34 $30.39 $24.45 1,671,551
2015-09-08 $30.80 $31.00 $30.42 $30.96 $24.91 954,837
2015-09-04 $30.58 $30.65 $30.32 $30.45 $24.50 1,335,454
2015-09-03 $31.02 $31.65 $30.80 $30.98 $24.93 2,850,955
2015-09-02 $31.08 $31.11 $30.15 $30.88 $24.85 2,476,198
2015-09-01 $31.16 $31.27 $30.44 $30.68 $24.69 3,247,583
2015-08-31 $31.15 $31.93 $30.62 $31.80 $25.59 3,054,551

BTC iShares North American Natural Resources ETF (IGE) News Headlines

Recent BTC iShares North American Natural Resources ETF (IGE) News
Similar Companies to BTC iShares North American Natural Resources ETF (IGE) 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.