BTC iShares Global Infrastructure ETF (IGF) Exchange: NASDAQ

Data as of Aug. 21, 2025

$61.18 ($-0.13) -0.21%

BTC iShares Global Infrastructure ETF - Daily Information
Click for more stock information on BTC iShares Global Infrastructure ETF.
Daily Information Data
Date Aug. 21, 2025
Open $61.27
Previous Close $61.18
High $61.47
Low $61.07
Adjusted Open $61.27
Previous Adjusted Close $61.18
Adjusted High $61.47
Adjusted Low $61.07

About BTC iShares Global Infrastructure ETF (IGF)

The Fund seeks to track the investment results of the S&P Global Infrastructure IndexTM (the “Underlying Index”), which is designed to track performance of the stocks of large infrastructure companies in developed or emerging markets that must be domiciled in developed markets, or whose stocks are listed on developed market exchanges around the world. The Underlying Index includes companies involved in utilities, energy and transportation infrastructure, such as the management or ownership of oil and gas storage and transportation; airport services; highways and rail tracks; marine ports and services; and electric, gas and water utilities. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Brazil, Canada, Chilé, China, France, Germany, Italy, Luxembourg, Mexico, the Netherlands, New Zealand, Singapore, Spain, Switzerland, the United Kingdom (the “U.K.”) and the U.S. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy, industrials, infrastructure and utilities 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 the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of S&P Dow Jones Indices LLC (the “Index Provider” or “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 Global Infrastructure ETF (IGF)

Date Open High Low Close Adj.Close Volume
2025-08-21 $61.27 $61.47 $61.07 $61.18 $61.18 836,428
2025-08-20 $61.13 $61.42 $61.13 $61.31 $61.31 2,649,851
2025-08-19 $60.82 $60.95 $60.68 $60.94 $60.94 486,378
2025-08-18 $60.98 $60.99 $60.66 $60.75 $60.75 378,029
2025-08-15 $61.02 $61.17 $60.83 $61.00 $61.00 474,880
2025-08-14 $60.84 $60.97 $60.71 $60.88 $60.88 583,265
2025-08-13 $61.01 $61.06 $60.69 $60.98 $60.98 465,515
2025-08-12 $60.40 $60.75 $60.25 $60.75 $60.75 403,015
2025-08-11 $60.42 $60.44 $60.16 $60.37 $60.37 257,619
2025-08-08 $60.56 $60.67 $60.24 $60.30 $60.30 953,470
2025-08-07 $60.17 $60.47 $60.03 $60.38 $60.38 550,946
2025-08-06 $60.12 $60.26 $59.72 $60.06 $60.06 377,740
2025-08-05 $60.18 $60.23 $59.78 $59.97 $59.97 525,315
2025-08-04 $59.77 $60.12 $59.72 $60.04 $60.04 801,012
2025-08-01 $59.03 $59.37 $58.79 $59.20 $59.20 483,137
2025-07-31 $58.59 $59.20 $58.59 $59.08 $59.08 1,017,461
2025-07-30 $59.14 $59.55 $58.97 $59.16 $59.16 470,335
2025-07-29 $58.75 $59.18 $58.69 $59.18 $59.18 380,447
2025-07-28 $59.21 $59.21 $58.59 $58.70 $58.70 198,359
2025-07-25 $59.22 $59.41 $59.13 $59.36 $59.36 289,052
2025-07-24 $59.29 $59.43 $59.18 $59.25 $59.25 837,446
2025-07-23 $59.57 $59.61 $59.19 $59.42 $59.42 511,233
2025-07-22 $59.20 $59.42 $59.12 $59.41 $59.41 897,745
2025-07-21 $59.40 $59.49 $59.05 $59.11 $59.11 498,530
2025-07-18 $58.99 $59.33 $58.91 $59.12 $59.12 583,974
2025-07-17 $58.52 $58.77 $58.39 $58.68 $58.68 327,863
2025-07-16 $58.44 $58.63 $58.20 $58.54 $58.54 521,273
2025-07-15 $58.90 $58.90 $58.12 $58.29 $58.29 390,208
2025-07-14 $58.70 $59.04 $58.64 $59.01 $59.01 401,716
2025-07-11 $58.64 $58.76 $58.47 $58.69 $58.69 557,807
2025-07-10 $58.41 $58.84 $58.27 $58.84 $58.84 473,151
2025-07-09 $58.40 $58.61 $58.17 $58.51 $58.51 632,841
2025-07-08 $58.48 $58.48 $57.96 $58.34 $58.34 532,150
2025-07-07 $58.70 $58.83 $58.40 $58.59 $58.59 636,276
2025-07-03 $58.97 $59.15 $58.83 $59.05 $59.05 431,929
2025-07-02 $59.03 $59.05 $58.64 $59.01 $59.01 827,000
2025-07-01 $59.10 $59.23 $58.78 $59.08 $59.08 959,732
2025-06-30 $58.61 $59.24 $58.60 $59.20 $59.20 988,213
2025-06-27 $58.78 $58.95 $58.48 $58.69 $58.69 1,762,120
2025-06-26 $58.35 $58.68 $58.27 $58.64 $58.64 1,091,759
2025-06-25 $58.32 $58.32 $57.91 $58.05 $58.05 4,903,072
2025-06-24 $58.25 $58.57 $58.06 $58.41 $58.41 1,511,836
2025-06-23 $57.65 $58.18 $57.61 $58.14 $58.14 1,104,484
2025-06-20 $57.95 $58.02 $57.69 $57.73 $57.73 1,132,134
2025-06-18 $58.00 $58.15 $57.79 $57.90 $57.90 1,159,199
2025-06-17 $58.36 $58.46 $57.77 $57.87 $57.87 3,054,197
2025-06-16 $58.94 $59.13 $58.29 $58.37 $58.37 654,462
2025-06-13 $59.43 $59.66 $59.24 $59.42 $58.44 605,250
2025-06-12 $59.24 $59.83 $59.24 $59.83 $58.84 524,152
2025-06-11 $59.41 $59.51 $59.23 $59.31 $58.33 330,090
2025-06-10 $59.23 $59.36 $58.95 $59.14 $58.16 424,167
2025-06-09 $59.47 $59.47 $58.95 $59.05 $58.07 452,441
2025-06-06 $59.61 $59.61 $59.23 $59.61 $58.62 701,512
2025-06-05 $59.47 $59.47 $59.24 $59.38 $58.40 389,067
2025-06-04 $59.61 $59.74 $59.16 $59.16 $58.18 2,578,972
2025-06-03 $59.70 $59.70 $59.27 $59.42 $59.42 421,036
2025-06-02 $59.02 $59.65 $58.92 $59.64 $59.64 668,822
2025-05-30 $58.66 $59.07 $58.57 $59.00 $59.00 376,041
2025-05-29 $58.68 $58.74 $58.38 $58.71 $58.71 573,708
2025-05-28 $58.60 $58.72 $58.32 $58.39 $58.39 739,274
2025-05-27 $59.10 $59.10 $58.85 $58.97 $58.97 643,129
2025-05-23 $58.02 $58.78 $57.97 $58.74 $58.74 354,958
2025-05-22 $58.45 $58.45 $57.87 $58.16 $58.16 432,203
2025-05-21 $59.08 $59.08 $58.47 $58.53 $58.53 1,069,767
2025-05-20 $58.77 $59.13 $58.77 $59.11 $59.11 637,259
2025-05-19 $58.34 $58.85 $58.19 $58.76 $58.76 1,546,496
2025-05-16 $58.17 $58.45 $57.97 $58.43 $58.43 689,392
2025-05-15 $57.51 $58.12 $57.49 $58.11 $58.11 437,401
2025-05-14 $57.08 $57.23 $56.80 $57.14 $57.14 456,746
2025-05-13 $56.81 $57.36 $56.81 $57.13 $57.13 434,253
2025-05-12 $57.44 $57.44 $56.63 $56.83 $56.83 680,189
2025-05-09 $57.35 $57.50 $57.13 $57.34 $57.34 565,155
2025-05-08 $57.99 $57.99 $57.21 $57.23 $57.23 1,073,312
2025-05-07 $57.59 $58.04 $57.39 $57.82 $57.82 401,414
2025-05-06 $57.06 $57.79 $57.06 $57.59 $57.59 394,378
2025-05-05 $57.25 $57.31 $56.85 $57.11 $57.11 1,732,755
2025-05-02 $57.00 $57.25 $56.81 $57.13 $57.13 1,072,824
2025-05-01 $56.64 $56.92 $56.34 $56.45 $56.45 348,393
2025-04-30 $56.35 $56.63 $55.81 $56.39 $56.39 719,595
2025-04-29 $56.58 $56.75 $56.41 $56.62 $56.62 430,178
2025-04-28 $56.40 $56.72 $56.14 $56.66 $56.66 625,429
2025-04-25 $56.30 $56.41 $56.06 $56.31 $56.31 700,070
2025-04-24 $55.98 $56.42 $55.78 $56.33 $56.33 586,967
2025-04-23 $55.89 $56.14 $55.48 $55.68 $55.68 475,559
2025-04-22 $55.09 $55.90 $55.09 $55.66 $55.66 641,501
2025-04-21 $55.52 $55.52 $54.21 $54.66 $54.66 634,725
2025-04-17 $55.13 $55.84 $55.03 $55.43 $55.43 600,393
2025-04-16 $54.77 $55.36 $54.66 $54.84 $54.84 602,337
2025-04-15 $54.51 $55.02 $54.51 $54.63 $54.63 383,409
2025-04-14 $54.14 $54.72 $53.98 $54.52 $54.52 692,589
2025-04-11 $52.86 $53.98 $52.69 $53.81 $53.81 1,859,350
2025-04-10 $52.60 $53.06 $51.68 $52.76 $52.76 1,202,813
2025-04-09 $50.36 $53.14 $49.74 $52.85 $52.85 1,204,408
2025-04-08 $52.28 $52.28 $50.00 $50.55 $50.55 1,662,740
2025-04-07 $50.50 $52.44 $50.07 $50.92 $50.92 844,883
2025-04-04 $54.06 $54.26 $51.79 $51.98 $51.98 952,372
2025-04-03 $55.25 $55.94 $55.09 $55.09 $55.09 613,213
2025-04-02 $54.87 $55.39 $54.77 $55.39 $55.39 564,191
2025-04-01 $54.55 $54.96 $54.30 $54.92 $54.92 698,888
2025-03-31 $54.28 $54.80 $54.19 $54.67 $54.67 672,872
2025-03-28 $54.55 $54.68 $54.36 $54.47 $54.47 314,664
2025-03-27 $54.49 $54.75 $54.32 $54.39 $54.39 563,625
2025-03-26 $54.65 $54.76 $54.33 $54.43 $54.43 527,441
2025-03-25 $54.84 $54.84 $54.42 $54.59 $54.59 487,895
2025-03-24 $54.39 $54.75 $54.37 $54.55 $54.55 375,895
2025-03-21 $54.45 $54.55 $54.14 $54.24 $54.24 430,407
2025-03-20 $54.18 $54.65 $54.14 $54.65 $54.65 501,212
2025-03-19 $54.19 $54.64 $54.06 $54.58 $54.58 670,588
2025-03-18 $54.48 $54.48 $54.12 $54.22 $54.22 855,047
2025-03-17 $53.87 $54.69 $53.82 $54.57 $54.57 2,179,801
2025-03-14 $53.08 $53.91 $52.96 $53.87 $53.87 738,437
2025-03-13 $52.66 $52.91 $52.52 $52.74 $52.74 330,056
2025-03-12 $52.73 $53.03 $52.45 $52.76 $52.76 582,208
2025-03-11 $53.02 $53.18 $52.46 $52.79 $52.79 532,078
2025-03-10 $52.73 $53.02 $52.29 $52.81 $52.81 685,212
2025-03-07 $52.41 $53.08 $52.33 $52.96 $52.96 550,410
2025-03-06 $52.77 $52.80 $52.21 $52.28 $52.28 542,237
2025-03-05 $53.16 $53.35 $52.74 $53.21 $53.21 396,025
2025-03-04 $53.17 $53.72 $52.79 $53.15 $53.15 489,636
2025-03-03 $53.65 $53.87 $52.92 $53.22 $53.22 808,587
2025-02-28 $52.82 $53.48 $52.82 $53.47 $53.47 1,496,641
2025-02-27 $53.52 $53.52 $52.80 $52.85 $52.85 569,070
2025-02-26 $53.39 $53.74 $53.27 $53.50 $53.50 549,734
2025-02-25 $53.59 $53.59 $52.72 $53.40 $53.40 800,266
2025-02-24 $54.01 $54.01 $53.47 $53.58 $53.58 611,983
2025-02-21 $54.18 $54.18 $53.48 $53.62 $53.62 539,555
2025-02-20 $54.11 $54.38 $53.75 $54.27 $54.27 726,918
2025-02-19 $54.12 $54.40 $54.07 $54.29 $54.29 468,440
2025-02-18 $54.07 $54.44 $54.04 $54.43 $54.43 537,276
2025-02-14 $54.56 $54.62 $54.14 $54.16 $54.16 531,028
2025-02-13 $54.11 $54.41 $53.97 $54.38 $54.38 391,609
2025-02-12 $53.72 $54.17 $53.50 $54.10 $54.10 469,395
2025-02-11 $53.86 $54.13 $53.49 $54.13 $54.13 326,933
2025-02-10 $53.67 $54.09 $53.48 $53.97 $53.97 9,116,708
2025-02-07 $53.74 $53.78 $53.27 $53.37 $53.37 615,217
2025-02-06 $53.87 $53.89 $53.36 $53.63 $53.63 436,928
2025-02-05 $53.71 $54.05 $53.63 $53.84 $53.84 955,798
2025-02-04 $53.36 $53.55 $53.04 $53.35 $53.35 400,265
2025-02-03 $52.52 $53.48 $52.31 $53.33 $53.33 481,235
2025-01-31 $53.98 $53.98 $53.10 $53.19 $53.19 785,766
2025-01-30 $53.56 $54.17 $53.55 $53.98 $53.98 1,059,995
2025-01-29 $53.14 $53.60 $53.06 $53.29 $53.29 1,192,433
2025-01-28 $53.53 $53.78 $52.86 $53.27 $53.27 1,891,596
2025-01-27 $53.92 $54.00 $53.04 $53.53 $53.53 495,054
2025-01-24 $54.29 $54.60 $54.28 $54.51 $54.51 419,801
2025-01-23 $54.20 $54.54 $54.12 $54.32 $54.32 348,609
2025-01-22 $54.76 $54.79 $54.03 $54.07 $54.07 504,719
2025-01-21 $54.49 $54.99 $54.41 $54.84 $54.84 773,294
2025-01-17 $54.04 $54.46 $53.94 $54.23 $54.23 493,922
2025-01-16 $53.18 $53.85 $53.17 $53.85 $53.85 465,174
2025-01-15 $53.47 $53.64 $53.30 $53.40 $53.40 639,650
2025-01-14 $52.25 $52.83 $52.16 $52.76 $52.76 561,881
2025-01-13 $51.97 $52.03 $51.69 $51.96 $51.96 368,287
2025-01-10 $52.63 $52.75 $52.04 $52.08 $52.08 814,592
2025-01-08 $52.58 $52.78 $52.25 $52.74 $52.74 523,991
2025-01-07 $53.27 $53.33 $52.89 $52.96 $52.96 365,907
2025-01-06 $53.33 $53.33 $53.00 $53.12 $53.12 393,754
2025-01-03 $53.03 $53.21 $52.90 $53.00 $53.00 243,155
2025-01-02 $52.50 $52.84 $52.40 $52.67 $52.67 484,748
2024-12-31 $52.34 $52.46 $52.04 $52.27 $52.27 542,312
2024-12-30 $52.11 $52.42 $51.94 $52.33 $52.33 2,904,293
2024-12-27 $52.25 $52.44 $52.13 $52.33 $52.33 421,395
2024-12-26 $52.48 $52.58 $52.30 $52.46 $52.46 422,997
2024-12-24 $52.21 $52.57 $52.13 $52.42 $52.42 286,709
2024-12-23 $51.96 $52.31 $51.61 $52.29 $52.29 714,641
2024-12-20 $51.19 $52.10 $51.08 $51.88 $51.88 1,039,818
2024-12-19 $51.27 $51.49 $51.15 $51.20 $51.20 788,702
2024-12-18 $52.20 $52.21 $50.93 $50.99 $50.99 3,695,167
2024-12-17 $52.10 $52.27 $51.95 $52.19 $52.19 346,331
2024-12-16 $53.49 $53.49 $53.19 $53.19 $52.34 206,356
2024-12-13 $53.67 $53.67 $53.39 $53.51 $52.65 282,536
2024-12-12 $53.74 $53.95 $53.48 $53.52 $52.66 341,448
2024-12-11 $54.05 $54.11 $53.65 $53.82 $52.96 3,883,708
2024-12-10 $54.29 $54.29 $53.94 $54.02 $53.16 665,147
2024-12-09 $55.28 $55.28 $54.45 $54.51 $53.64 154,650
2024-12-06 $55.53 $55.55 $54.79 $54.81 $53.93 305,254
2024-12-05 $55.11 $55.67 $55.11 $55.59 $54.70 859,089
2024-12-04 $54.76 $54.93 $54.64 $54.74 $53.86 346,723
2024-12-03 $55.02 $55.19 $54.80 $54.84 $53.96 264,321
2024-12-02 $55.55 $55.58 $54.69 $54.88 $54.00 668,323
2024-11-29 $55.60 $55.74 $55.48 $55.70 $54.81 627,438
2024-11-27 $55.56 $55.72 $55.48 $55.60 $54.71 361,678
2024-11-26 $55.01 $55.39 $55.00 $55.25 $54.37 5,183,650
2024-11-25 $55.69 $55.79 $55.02 $55.26 $54.38 678,393
2024-11-22 $55.36 $55.54 $55.19 $55.25 $54.37 684,630
2024-11-21 $54.78 $55.34 $54.57 $55.34 $54.45 774,505
2024-11-20 $54.82 $54.91 $54.50 $54.73 $53.85 588,543
2024-11-19 $54.26 $54.90 $54.16 $54.83 $53.95 509,299
2024-11-18 $53.85 $54.42 $53.74 $54.41 $54.41 307,099
2024-11-15 $53.47 $53.90 $53.42 $53.85 $53.85 283,815
2024-11-14 $53.37 $53.59 $53.30 $53.36 $53.36 299,662
2024-11-13 $53.54 $53.59 $53.23 $53.33 $53.33 254,164
2024-11-12 $54.19 $54.20 $53.37 $53.54 $53.54 740,121
2024-11-11 $54.27 $54.41 $54.14 $54.28 $54.28 171,864
2024-11-08 $53.84 $54.19 $53.76 $54.10 $54.10 179,389
2024-11-07 $53.71 $54.16 $53.69 $53.97 $53.97 441,957
2024-11-06 $53.47 $53.63 $53.06 $53.54 $53.54 466,400
2024-11-05 $53.26 $53.89 $53.21 $53.88 $53.88 268,104
2024-11-04 $53.18 $53.34 $52.90 $53.11 $53.11 287,391
2024-11-01 $54.04 $54.04 $53.02 $53.03 $53.03 839,478
2024-10-31 $53.61 $53.92 $53.53 $53.73 $53.73 4,531,172
2024-10-30 $53.70 $53.84 $53.57 $53.71 $53.71 165,422
2024-10-29 $54.14 $54.29 $53.80 $53.82 $53.82 632,510
2024-10-28 $54.28 $54.63 $54.22 $54.61 $54.61 192,243
2024-10-25 $54.61 $54.67 $54.00 $54.04 $54.04 846,864
2024-10-24 $54.69 $54.72 $54.43 $54.61 $54.61 356,883
2024-10-23 $54.43 $54.63 $54.22 $54.52 $54.52 305,964
2024-10-22 $54.51 $54.67 $54.35 $54.59 $54.59 612,623
2024-10-21 $55.10 $55.28 $54.64 $54.75 $54.75 173,453
2024-10-18 $55.10 $55.32 $54.97 $55.27 $55.27 238,139
2024-10-17 $55.29 $55.32 $54.98 $55.05 $55.05 291,350
2024-10-16 $54.80 $55.32 $54.75 $55.32 $55.32 754,276
2024-10-15 $54.81 $54.94 $54.67 $54.81 $54.81 425,993
2024-10-14 $54.39 $54.85 $54.34 $54.81 $54.81 747,983
2024-10-11 $53.98 $54.42 $53.91 $54.42 $54.42 326,947
2024-10-10 $53.84 $54.11 $53.84 $53.98 $53.98 352,250
2024-10-09 $53.83 $54.10 $53.68 $54.03 $54.03 723,433
2024-10-08 $54.06 $54.07 $53.79 $54.01 $54.01 719,543
2024-10-07 $54.75 $54.76 $54.13 $54.30 $54.30 414,470
2024-10-04 $54.38 $54.79 $54.31 $54.65 $54.65 229,184
2024-10-03 $54.46 $54.56 $54.33 $54.41 $54.41 241,064
2024-10-02 $54.50 $54.64 $54.32 $54.60 $54.60 387,716
2024-10-01 $54.33 $54.68 $54.01 $54.55 $54.55 581,383
2024-09-30 $54.37 $54.51 $54.04 $54.43 $54.43 310,504
2024-09-27 $54.49 $54.75 $54.44 $54.56 $54.56 613,753
2024-09-26 $54.55 $54.65 $54.27 $54.31 $54.31 702,884
2024-09-25 $54.44 $54.56 $54.15 $54.22 $54.22 420,436
2024-09-24 $54.65 $54.73 $54.41 $54.49 $54.49 298,236
2024-09-23 $54.17 $54.53 $54.10 $54.53 $54.53 427,272
2024-09-20 $53.55 $53.92 $53.40 $53.92 $53.92 558,798
2024-09-19 $54.18 $54.18 $53.38 $53.54 $53.54 773,037
2024-09-18 $53.93 $54.09 $53.56 $53.59 $53.59 274,198
2024-09-17 $53.84 $54.00 $53.72 $53.90 $53.90 695,606
2024-09-16 $53.58 $53.84 $53.53 $53.78 $53.78 535,007
2024-09-13 $53.64 $53.64 $52.96 $53.36 $53.36 718,281
2024-09-12 $52.56 $52.94 $52.44 $52.91 $52.91 200,884
2024-09-11 $52.40 $52.61 $51.83 $52.43 $52.43 241,261
2024-09-10 $52.45 $52.50 $52.15 $52.41 $52.41 235,617
2024-09-09 $52.33 $52.52 $52.12 $52.41 $52.41 246,065
2024-09-06 $52.73 $52.83 $52.01 $52.10 $52.10 199,888
2024-09-05 $52.57 $52.80 $52.44 $52.52 $52.52 597,144
2024-09-04 $52.23 $52.72 $52.16 $52.43 $52.43 346,578
2024-09-03 $52.16 $52.31 $51.97 $52.21 $52.21 1,149,291
2024-08-30 $52.25 $52.49 $52.12 $52.33 $52.33 191,465
2024-08-29 $51.96 $52.16 $51.63 $52.16 $52.16 2,278,069
2024-08-28 $51.80 $52.11 $51.67 $51.84 $51.84 199,727
2024-08-27 $51.99 $52.15 $51.83 $51.84 $51.84 242,740
2024-08-26 $52.19 $52.32 $52.05 $52.05 $52.05 152,821
2024-08-23 $51.67 $52.20 $51.63 $52.19 $52.19 242,265
2024-08-22 $51.74 $51.78 $51.36 $51.53 $51.53 107,935
2024-08-21 $51.61 $51.72 $51.43 $51.65 $51.65 110,805
2024-08-20 $51.65 $51.74 $51.36 $51.42 $51.42 210,892
2024-08-19 $51.41 $51.78 $51.40 $51.77 $51.77 133,242
2024-08-16 $50.89 $51.26 $50.82 $51.25 $51.25 372,210
2024-08-15 $50.98 $51.00 $50.72 $50.97 $50.97 154,780
2024-08-14 $50.57 $50.79 $50.51 $50.75 $50.75 121,757
2024-08-13 $50.41 $50.66 $50.17 $50.66 $50.66 195,778
2024-08-12 $50.02 $50.15 $49.90 $50.01 $50.01 106,651
2024-08-09 $49.97 $50.09 $49.58 $49.91 $49.91 120,499
2024-08-08 $49.68 $50.01 $49.44 $49.92 $49.92 266,072
2024-08-07 $49.88 $50.12 $49.38 $49.49 $49.49 252,310
2024-08-06 $48.67 $49.56 $48.60 $49.14 $49.14 380,205
2024-08-05 $48.82 $49.12 $48.55 $48.83 $48.83 164,172
2024-08-02 $50.00 $50.43 $49.53 $49.95 $49.95 318,642
2024-08-01 $49.92 $50.20 $49.75 $50.07 $50.07 154,417
2024-07-31 $50.20 $50.29 $49.95 $50.07 $50.07 175,937
2024-07-30 $49.66 $49.99 $49.57 $49.99 $49.99 199,948
2024-07-29 $49.77 $49.77 $49.47 $49.61 $49.61 160,679
2024-07-26 $49.60 $49.86 $49.48 $49.74 $49.74 113,209
2024-07-25 $49.60 $49.75 $49.29 $49.31 $49.31 191,862
2024-07-24 $49.65 $49.90 $49.57 $49.65 $49.65 139,989
2024-07-23 $49.88 $49.92 $49.68 $49.69 $49.69 167,787
2024-07-22 $49.85 $50.11 $49.73 $50.02 $50.02 301,613
2024-07-19 $49.59 $49.70 $49.45 $49.59 $49.59 279,913
2024-07-18 $49.78 $50.06 $49.56 $49.59 $49.59 169,486
2024-07-17 $49.62 $50.02 $49.60 $49.82 $49.82 240,988
2024-07-16 $49.58 $49.83 $49.43 $49.81 $49.81 237,672
2024-07-15 $50.15 $50.15 $49.49 $49.50 $49.50 203,554
2024-07-12 $49.99 $50.33 $49.93 $50.15 $50.15 194,612
2024-07-11 $49.50 $49.85 $49.50 $49.76 $49.76 192,893
2024-07-10 $48.89 $49.29 $48.79 $49.29 $49.29 181,133
2024-07-09 $48.66 $49.02 $48.57 $48.80 $48.80 227,099
2024-07-08 $48.65 $48.84 $48.58 $48.67 $48.67 161,666
2024-07-05 $48.72 $48.79 $48.42 $48.72 $48.72 183,863
2024-07-03 $48.49 $48.87 $48.37 $48.68 $48.68 133,901
2024-07-02 $47.99 $48.20 $47.85 $48.06 $48.06 241,049
2024-07-01 $48.02 $48.46 $47.87 $47.97 $47.97 464,876
2024-06-28 $48.09 $48.23 $47.84 $47.92 $47.92 255,987
2024-06-27 $47.80 $48.16 $47.80 $48.09 $48.09 260,335
2024-06-26 $48.31 $48.31 $47.98 $48.02 $48.02 694,859
2024-06-25 $48.68 $48.68 $48.30 $48.53 $48.53 224,621
2024-06-24 $48.34 $48.84 $48.29 $48.65 $48.65 248,102
2024-06-21 $48.45 $48.51 $48.10 $48.16 $48.16 917,638
2024-06-20 $48.05 $48.40 $48.03 $48.40 $48.40 177,898
2024-06-18 $47.80 $48.13 $47.65 $48.08 $48.08 332,279
2024-06-17 $48.55 $48.55 $47.49 $47.61 $47.61 173,323
2024-06-14 $47.87 $48.00 $47.68 $47.98 $47.98 179,325
2024-06-13 $48.45 $48.52 $48.14 $48.39 $48.39 220,908
2024-06-12 $48.89 $48.89 $48.37 $48.40 $48.40 175,456
2024-06-11 $48.53 $48.53 $48.11 $48.28 $48.28 157,271
2024-06-10 $49.24 $49.75 $49.09 $49.75 $48.91 210,602
2024-06-07 $49.73 $49.92 $49.47 $49.48 $48.64 422,988
2024-06-06 $50.20 $50.44 $50.13 $50.14 $49.29 539,862
2024-06-05 $50.07 $50.26 $49.99 $50.23 $49.38 118,255
2024-06-04 $49.94 $50.12 $49.72 $50.06 $49.21 534,317
2024-06-03 $50.59 $50.59 $49.83 $49.96 $49.12 288,066
2024-05-31 $49.86 $50.46 $49.82 $50.42 $49.57 187,957
2024-05-30 $49.34 $49.73 $49.25 $49.65 $48.81 281,897
2024-05-29 $49.23 $49.23 $48.98 $49.05 $48.22 275,486
2024-05-28 $50.04 $50.09 $49.54 $49.70 $48.86 199,024
2024-05-24 $49.78 $49.99 $49.63 $49.85 $49.01 258,056
2024-05-23 $50.35 $50.35 $49.55 $49.62 $48.78 154,736
2024-05-22 $50.55 $50.58 $50.13 $50.31 $50.31 845,431
2024-05-21 $50.53 $50.75 $50.51 $50.69 $50.69 481,838
2024-05-20 $50.67 $50.71 $50.55 $50.67 $50.67 132,793
2024-05-17 $50.50 $50.70 $50.45 $50.70 $50.70 196,975
2024-05-16 $50.52 $50.73 $50.52 $50.57 $50.57 264,829
2024-05-15 $50.42 $50.74 $50.31 $50.61 $50.61 306,210
2024-05-14 $50.15 $50.36 $50.06 $50.24 $50.24 309,263
2024-05-13 $50.24 $50.32 $50.01 $50.04 $50.04 1,015,831
2024-05-10 $50.46 $50.46 $50.00 $50.12 $50.12 1,295,554
2024-05-09 $49.40 $49.98 $49.40 $49.94 $49.94 697,819
2024-05-08 $48.91 $49.43 $48.72 $49.37 $49.37 508,830
2024-05-07 $48.91 $49.07 $48.86 $49.05 $49.05 226,488
2024-05-06 $48.64 $48.79 $48.60 $48.74 $48.74 219,794
2024-05-03 $48.52 $48.68 $48.26 $48.48 $48.48 195,481
2024-05-02 $47.96 $48.30 $47.92 $48.16 $48.16 441,437
2024-05-01 $47.23 $47.91 $47.19 $47.43 $47.43 308,313
2024-04-30 $47.69 $47.69 $47.31 $47.31 $47.31 431,870
2024-04-29 $47.70 $48.00 $47.66 $47.96 $47.96 221,887
2024-04-26 $47.61 $47.74 $47.42 $47.51 $47.51 233,733
2024-04-25 $47.05 $47.72 $46.96 $47.64 $47.64 191,824
2024-04-24 $47.17 $47.49 $47.06 $47.35 $47.35 213,581
2024-04-23 $46.91 $47.50 $46.78 $47.43 $47.43 776,510
2024-04-22 $46.46 $46.94 $46.29 $46.89 $46.89 149,072
2024-04-19 $45.97 $46.51 $45.97 $46.47 $46.47 133,186
2024-04-18 $45.83 $46.09 $45.76 $46.02 $46.02 182,645
2024-04-17 $45.70 $45.94 $45.45 $45.76 $45.76 528,555
2024-04-16 $45.82 $45.82 $45.19 $45.25 $45.25 392,650
2024-04-15 $46.50 $46.66 $45.72 $45.82 $45.82 543,575
2024-04-12 $46.70 $46.87 $46.14 $46.35 $46.35 145,436
2024-04-11 $46.96 $47.05 $46.44 $46.76 $46.76 213,234
2024-04-10 $47.09 $47.16 $46.73 $46.95 $46.95 216,281
2024-04-09 $47.92 $47.92 $47.56 $47.83 $47.83 950,306
2024-04-08 $47.66 $47.79 $47.47 $47.65 $47.65 609,657
2024-04-05 $47.26 $47.51 $47.01 $47.45 $47.45 698,257
2024-04-04 $47.90 $47.97 $47.35 $47.42 $47.42 348,920
2024-04-03 $47.52 $47.78 $47.28 $47.62 $47.62 411,448
2024-04-02 $47.51 $47.54 $47.24 $47.54 $47.54 188,291
2024-04-01 $47.61 $47.63 $47.35 $47.51 $47.51 283,990
2024-03-28 $47.49 $47.76 $47.48 $47.62 $47.62 411,934
2024-03-27 $47.11 $47.63 $46.58 $47.63 $47.63 164,493
2024-03-26 $47.17 $47.17 $46.86 $46.92 $46.92 204,830
2024-03-25 $46.90 $47.09 $46.90 $47.05 $47.05 313,218
2024-03-22 $46.74 $46.88 $46.68 $46.75 $46.75 202,298
2024-03-21 $46.91 $47.06 $46.77 $46.80 $46.80 410,029
2024-03-20 $46.38 $46.95 $46.31 $46.91 $46.91 286,238
2024-03-19 $46.24 $46.50 $46.17 $46.50 $46.50 426,332
2024-03-18 $46.53 $46.53 $46.24 $46.36 $46.36 284,422
2024-03-15 $46.34 $46.56 $46.27 $46.36 $46.36 652,404
2024-03-14 $46.79 $46.83 $46.16 $46.39 $46.39 411,717
2024-03-13 $46.69 $46.89 $46.54 $46.72 $46.72 189,185
2024-03-12 $46.52 $46.57 $46.31 $46.44 $46.44 201,417
2024-03-11 $46.31 $46.57 $46.24 $46.51 $46.51 177,549
2024-03-08 $46.45 $46.58 $46.35 $46.45 $46.45 576,318
2024-03-07 $46.44 $46.47 $46.28 $46.36 $46.36 340,200
2024-03-06 $45.99 $46.23 $45.97 $46.04 $46.04 295,294
2024-03-05 $45.70 $46.05 $45.54 $45.70 $45.70 333,935
2024-03-04 $45.51 $45.66 $45.32 $45.61 $45.61 242,085
2024-03-01 $45.48 $45.61 $45.20 $45.51 $45.51 379,739
2024-02-29 $45.53 $45.71 $45.45 $45.64 $45.64 211,284
2024-02-28 $45.51 $45.51 $45.23 $45.44 $45.44 186,958
2024-02-27 $45.24 $45.57 $45.14 $45.50 $45.50 234,722
2024-02-26 $45.52 $45.58 $45.16 $45.16 $45.16 222,493
2024-02-23 $45.56 $45.83 $45.55 $45.75 $45.75 229,516
2024-02-22 $45.76 $45.76 $45.39 $45.56 $45.56 369,796
2024-02-21 $45.38 $45.62 $45.29 $45.59 $45.59 272,520
2024-02-20 $45.22 $45.46 $45.14 $45.28 $45.28 283,517
2024-02-16 $44.71 $45.10 $44.64 $44.94 $44.94 446,668
2024-02-15 $44.47 $45.00 $44.27 $44.99 $44.99 853,291
2024-02-14 $44.24 $44.25 $44.01 $44.20 $44.20 461,949
2024-02-13 $44.43 $44.54 $43.84 $44.10 $44.10 437,230
2024-02-12 $44.68 $44.97 $44.60 $44.88 $44.88 320,640
2024-02-09 $44.61 $44.75 $44.44 $44.63 $44.63 481,674
2024-02-08 $44.99 $44.99 $44.62 $44.82 $44.82 596,230
2024-02-07 $45.33 $45.38 $45.09 $45.14 $45.14 179,941
2024-02-06 $45.20 $45.41 $44.96 $45.33 $45.33 657,754
2024-02-05 $45.17 $45.21 $44.92 $45.03 $45.03 555,467
2024-02-02 $45.64 $45.64 $45.14 $45.40 $45.40 487,122
2024-02-01 $45.53 $45.91 $45.26 $45.91 $45.91 579,219
2024-01-31 $45.77 $45.96 $45.29 $45.37 $45.37 489,969
2024-01-30 $45.50 $45.72 $45.36 $45.70 $45.70 265,099
2024-01-29 $45.60 $45.77 $45.37 $45.68 $45.68 477,747
2024-01-26 $45.56 $45.66 $45.49 $45.63 $45.63 217,533
2024-01-25 $45.26 $45.49 $45.04 $45.49 $45.49 416,363
2024-01-24 $45.50 $45.56 $44.94 $44.96 $44.96 372,608
2024-01-23 $44.97 $45.07 $44.83 $45.03 $45.03 475,714
2024-01-22 $45.39 $45.49 $45.06 $45.19 $45.19 336,019
2024-01-19 $45.20 $45.36 $45.02 $45.31 $45.31 222,799
2024-01-18 $45.44 $45.44 $45.02 $45.23 $45.23 1,052,352
2024-01-17 $45.55 $45.62 $45.16 $45.42 $45.42 277,632
2024-01-16 $46.44 $46.44 $45.94 $46.06 $46.06 374,630
2024-01-12 $47.07 $47.21 $46.86 $46.95 $46.95 347,389
2024-01-11 $47.23 $47.23 $46.53 $46.70 $46.70 543,385
2024-01-10 $46.98 $47.21 $46.90 $47.21 $47.21 1,060,021
2024-01-09 $47.15 $47.20 $46.93 $46.96 $46.96 329,638
2024-01-08 $46.97 $47.37 $46.87 $47.27 $47.27 393,700
2024-01-05 $46.85 $47.23 $46.78 $47.15 $47.15 564,981
2024-01-04 $46.88 $47.20 $46.87 $46.88 $46.88 291,569
2024-01-03 $46.65 $47.04 $46.60 $46.87 $46.87 435,437
2024-01-02 $46.92 $47.25 $46.84 $46.99 $46.99 851,813
2023-12-29 $47.03 $47.18 $46.97 $47.05 $47.05 456,364
2023-12-28 $47.22 $47.46 $47.10 $47.26 $47.26 446,652
2023-12-27 $47.25 $47.37 $47.04 $47.29 $47.29 297,707
2023-12-26 $47.11 $47.27 $46.84 $47.21 $47.21 175,086
2023-12-22 $46.99 $47.25 $46.81 $46.94 $46.94 304,182
2023-12-21 $46.79 $46.88 $46.54 $46.80 $46.80 297,655
2023-12-20 $46.89 $46.98 $46.24 $46.30 $46.30 525,010
2023-12-19 $47.76 $48.00 $47.66 $48.00 $47.08 859,678
2023-12-18 $47.56 $47.69 $47.37 $47.50 $47.50 369,292
2023-12-15 $47.50 $47.69 $47.23 $47.33 $47.33 714,729
2023-12-14 $47.67 $48.22 $47.57 $47.97 $47.97 487,230
2023-12-13 $46.39 $47.35 $46.20 $47.35 $47.35 512,962
2023-12-12 $46.23 $46.24 $45.98 $46.19 $46.19 303,630
2023-12-11 $46.34 $46.35 $46.15 $46.30 $46.30 537,031
2023-12-08 $46.20 $46.44 $46.11 $46.41 $46.41 434,823
2023-12-07 $46.50 $46.50 $46.27 $46.27 $46.27 340,440
2023-12-06 $46.36 $46.52 $46.28 $46.34 $46.34 418,252
2023-12-05 $46.25 $46.25 $45.93 $46.00 $46.00 430,128
2023-12-04 $46.33 $46.49 $46.13 $46.26 $46.26 906,603
2023-12-01 $46.04 $46.56 $45.90 $46.56 $46.56 321,596
2023-11-30 $45.85 $46.15 $45.73 $46.06 $46.06 811,610
2023-11-29 $46.04 $46.13 $45.77 $45.85 $45.85 406,462
2023-11-28 $45.82 $46.17 $45.71 $45.94 $45.94 363,612
2023-11-27 $45.63 $45.84 $45.61 $45.73 $45.73 321,675
2023-11-24 $45.52 $45.84 $45.43 $45.84 $45.84 196,284
2023-11-22 $45.35 $45.48 $45.21 $45.48 $45.48 371,898
2023-11-21 $45.31 $45.49 $45.21 $45.35 $45.35 700,859
2023-11-20 $45.24 $45.49 $45.16 $45.42 $45.42 339,364
2023-11-17 $44.86 $45.32 $44.83 $45.31 $45.31 1,003,608
2023-11-16 $44.70 $44.94 $44.60 $44.76 $44.76 487,933
2023-11-15 $44.68 $45.03 $44.56 $44.73 $44.73 378,426
2023-11-14 $44.13 $44.78 $43.80 $44.76 $44.76 704,183
2023-11-13 $43.36 $43.58 $43.22 $43.41 $43.41 353,996
2023-11-10 $43.43 $43.55 $43.13 $43.50 $43.50 230,358
2023-11-09 $43.84 $43.84 $43.21 $43.21 $43.21 263,640
2023-11-08 $43.84 $43.85 $43.46 $43.67 $43.67 597,561
2023-11-07 $44.02 $44.02 $43.74 $43.75 $43.75 274,640
2023-11-06 $44.33 $44.42 $44.13 $44.14 $44.14 457,285
2023-11-03 $44.45 $44.66 $44.27 $44.27 $44.27 530,641
2023-11-02 $43.28 $43.81 $42.95 $43.81 $43.81 1,704,559
2023-11-01 $42.18 $42.72 $42.06 $42.61 $42.61 875,054
2023-10-31 $41.96 $42.16 $41.85 $42.13 $42.13 391,093
2023-10-30 $41.77 $42.02 $41.54 $41.92 $41.92 464,680
2023-10-27 $41.96 $42.04 $41.26 $41.37 $41.37 846,294
2023-10-26 $41.74 $42.01 $41.69 $41.80 $41.80 760,128
2023-10-25 $41.83 $41.99 $41.65 $41.79 $41.79 675,603
2023-10-24 $41.89 $42.02 $41.74 $41.89 $41.89 423,915
2023-10-23 $41.42 $41.86 $41.25 $41.61 $41.61 430,174
2023-10-20 $41.90 $42.05 $41.65 $41.65 $41.65 476,339
2023-10-19 $42.17 $42.52 $41.97 $42.02 $42.02 737,418
2023-10-18 $42.65 $42.65 $42.15 $42.26 $42.26 274,550
2023-10-17 $42.68 $43.08 $42.57 $42.89 $42.89 409,555
2023-10-16 $42.63 $43.00 $42.51 $42.95 $42.95 397,753
2023-10-13 $42.61 $42.86 $42.45 $42.65 $42.65 377,604
2023-10-12 $43.04 $43.06 $42.31 $42.52 $42.52 387,734
2023-10-11 $42.86 $43.18 $42.80 $43.16 $43.16 359,658
2023-10-10 $42.27 $42.81 $42.16 $42.75 $42.75 772,736
2023-10-09 $41.56 $42.08 $41.56 $42.05 $42.05 294,308
2023-10-06 $41.10 $41.85 $40.38 $41.75 $41.75 599,796
2023-10-05 $41.60 $41.61 $40.70 $41.18 $41.18 1,063,259
2023-10-04 $41.77 $41.79 $41.23 $41.69 $41.69 487,125
2023-10-03 $41.48 $41.60 $41.00 $41.56 $41.56 849,581
2023-10-02 $43.06 $43.06 $41.74 $42.02 $42.02 694,022
2023-09-29 $43.90 $43.93 $43.14 $43.29 $43.29 942,401
2023-09-28 $43.69 $43.73 $43.42 $43.47 $43.47 604,083
2023-09-27 $43.99 $44.01 $43.38 $43.55 $43.55 1,563,312
2023-09-26 $44.55 $44.55 $43.73 $43.78 $43.78 8,338,992
2023-09-25 $44.58 $44.79 $44.52 $44.74 $44.74 513,796
2023-09-22 $45.01 $45.05 $44.81 $44.83 $44.83 341,888
2023-09-21 $45.23 $45.27 $44.83 $44.84 $44.84 336,938
2023-09-20 $45.75 $46.04 $45.55 $45.59 $45.59 203,926
2023-09-19 $45.71 $45.75 $45.43 $45.51 $45.51 277,657
2023-09-18 $45.61 $45.63 $45.34 $45.52 $45.52 858,809
2023-09-15 $45.73 $45.93 $45.62 $45.76 $45.76 8,496,671
2023-09-14 $45.36 $45.73 $45.36 $45.73 $45.73 373,413
2023-09-13 $45.07 $45.27 $44.99 $45.18 $45.18 340,785
2023-09-12 $45.03 $45.32 $45.01 $45.28 $45.28 317,694
2023-09-11 $45.08 $45.20 $44.95 $45.10 $45.10 740,922
2023-09-08 $44.68 $44.90 $44.61 $44.83 $44.83 169,173
2023-09-07 $44.47 $44.77 $44.42 $44.62 $44.62 347,054
2023-09-06 $44.76 $44.76 $44.25 $44.37 $44.37 316,729
2023-09-05 $45.30 $45.31 $44.84 $44.89 $44.89 456,377
2023-09-01 $45.86 $45.86 $45.31 $45.46 $45.46 354,528
2023-08-31 $46.03 $46.16 $45.44 $45.44 $45.44 442,286
2023-08-30 $45.95 $46.19 $45.91 $45.95 $45.95 334,254
2023-08-29 $45.49 $46.00 $45.47 $46.00 $46.00 168,001
2023-08-28 $45.33 $45.59 $45.33 $45.46 $45.46 277,948
2023-08-25 $45.17 $45.36 $45.00 $45.21 $45.21 777,075
2023-08-24 $45.25 $45.50 $44.95 $44.95 $44.95 216,069
2023-08-23 $45.07 $45.28 $44.96 $45.28 $45.28 184,127
2023-08-22 $45.06 $45.06 $44.81 $44.83 $44.83 1,668,692
2023-08-21 $45.17 $45.17 $44.75 $44.93 $44.93 310,130
2023-08-18 $44.89 $45.22 $44.74 $45.16 $45.16 284,610
2023-08-17 $45.43 $45.43 $44.98 $45.04 $45.04 613,319
2023-08-16 $45.54 $45.66 $44.97 $45.39 $45.39 177,275
2023-08-15 $45.83 $45.83 $45.44 $45.48 $45.48 372,148
2023-08-14 $46.25 $46.25 $45.79 $46.01 $46.01 165,013
2023-08-11 $46.25 $46.53 $46.17 $46.42 $46.42 254,604
2023-08-10 $46.57 $46.89 $46.39 $46.43 $46.43 268,530
2023-08-09 $46.26 $46.52 $46.15 $46.36 $46.36 716,367
2023-08-08 $45.77 $46.12 $45.63 $46.12 $46.12 274,912
2023-08-07 $46.14 $46.20 $46.00 $46.08 $46.08 279,636
2023-08-04 $46.29 $46.49 $45.92 $45.99 $45.99 241,010
2023-08-03 $46.38 $46.38 $46.05 $46.05 $46.05 272,704
2023-08-02 $46.66 $46.66 $46.29 $46.38 $46.38 804,777
2023-08-01 $47.42 $47.48 $47.00 $47.05 $47.05 586,226
2023-07-31 $47.63 $47.91 $47.63 $47.81 $47.81 289,940
2023-07-28 $47.60 $47.70 $47.31 $47.50 $47.50 266,295
2023-07-27 $48.05 $48.05 $47.47 $47.51 $47.51 300,216
2023-07-26 $47.47 $48.10 $47.42 $48.04 $48.04 155,363
2023-07-25 $47.73 $47.79 $47.67 $47.70 $47.70 307,116
2023-07-24 $47.90 $48.03 $47.75 $47.87 $47.87 251,180
2023-07-21 $47.78 $47.98 $47.64 $47.95 $47.95 143,199
2023-07-20 $47.57 $47.66 $47.40 $47.60 $47.60 199,166
2023-07-19 $47.34 $47.61 $47.25 $47.39 $47.39 580,279
2023-07-18 $47.28 $47.57 $47.12 $47.32 $47.32 193,789
2023-07-17 $47.32 $47.49 $47.21 $47.28 $47.28 963,843
2023-07-14 $47.83 $47.83 $47.51 $47.52 $47.52 193,129
2023-07-13 $47.65 $48.06 $47.65 $48.03 $48.03 216,756
2023-07-12 $47.42 $47.66 $47.29 $47.59 $47.59 279,659
2023-07-11 $46.59 $47.00 $46.55 $47.00 $47.00 401,961
2023-07-10 $46.42 $46.50 $46.27 $46.43 $46.43 236,985
2023-07-07 $46.29 $46.79 $46.23 $46.59 $46.59 250,522
2023-07-06 $46.63 $46.71 $46.15 $46.35 $46.35 797,287
2023-07-05 $47.00 $47.07 $46.51 $46.95 $46.95 322,213
2023-07-03 $46.79 $47.29 $46.79 $47.24 $47.24 169,004
2023-06-30 $46.70 $46.98 $46.64 $46.95 $46.95 559,737
2023-06-29 $46.31 $46.60 $46.19 $46.53 $46.53 390,233
2023-06-28 $46.64 $46.64 $46.38 $46.48 $46.48 667,055
2023-06-27 $46.55 $46.72 $46.42 $46.63 $46.63 295,565
2023-06-26 $46.15 $46.48 $46.00 $46.39 $46.39 455,855
2023-06-23 $46.26 $46.86 $45.67 $45.99 $45.99 357,669
2023-06-22 $46.96 $46.98 $46.63 $46.76 $46.76 429,158
2023-06-21 $46.80 $47.27 $46.61 $47.16 $47.16 283,788
2023-06-20 $47.20 $47.35 $46.82 $46.84 $46.84 493,692
2023-06-16 $47.54 $47.64 $47.37 $47.39 $47.39 1,013,934
2023-06-15 $46.91 $47.29 $46.84 $47.18 $47.18 417,368
2023-06-14 $46.89 $47.03 $46.57 $46.74 $46.74 526,713
2023-06-13 $46.59 $46.69 $46.45 $46.59 $46.59 349,812
2023-06-12 $46.51 $46.55 $46.30 $46.44 $46.44 319,118
2023-06-09 $46.78 $46.78 $46.50 $46.50 $46.50 387,424
2023-06-08 $46.59 $46.68 $46.34 $46.66 $46.66 470,447
2023-06-07 $46.42 $46.61 $46.24 $46.55 $46.55 344,439
2023-06-06 $46.79 $47.14 $46.63 $47.03 $46.36 304,540
2023-06-05 $47.03 $47.08 $46.72 $46.79 $46.12 267,007
2023-06-02 $46.68 $47.10 $46.50 $47.02 $46.35 446,213
2023-06-01 $46.36 $46.56 $46.11 $46.40 $45.74 683,559
2023-05-31 $46.06 $46.32 $45.87 $46.30 $45.64 407,714
2023-05-30 $46.42 $46.58 $46.15 $46.22 $45.56 383,791
2023-05-26 $46.42 $46.55 $46.25 $46.54 $45.87 223,263
2023-05-25 $46.63 $46.63 $46.00 $46.22 $45.56 261,760
2023-05-24 $46.88 $47.08 $46.75 $46.82 $46.15 235,237
2023-05-23 $47.32 $47.55 $47.17 $47.19 $46.52 169,579
2023-05-22 $47.81 $47.93 $47.66 $47.66 $46.98 360,123
2023-05-19 $47.93 $47.97 $47.65 $47.66 $46.98 234,665
2023-05-18 $47.84 $47.84 $47.52 $47.77 $47.09 286,017
2023-05-17 $48.17 $48.17 $47.84 $48.03 $47.34 258,188
2023-05-16 $48.66 $48.66 $47.90 $47.92 $47.23 243,988
2023-05-15 $48.76 $48.80 $48.39 $48.63 $47.93 220,159
2023-05-12 $48.83 $49.02 $48.57 $48.78 $48.08 197,468
2023-05-11 $48.89 $48.89 $48.48 $48.65 $47.95 331,428
2023-05-10 $49.15 $49.25 $48.75 $49.15 $48.45 375,887
2023-05-09 $48.75 $49.07 $48.64 $48.99 $48.29 263,893
2023-05-08 $48.97 $49.21 $48.83 $48.94 $48.24 211,251
2023-05-05 $48.44 $49.07 $48.44 $48.97 $48.27 359,982
2023-05-04 $48.22 $48.47 $48.06 $48.27 $47.58 244,612
2023-05-03 $48.43 $48.68 $48.19 $48.25 $47.56 310,159
2023-05-02 $48.71 $48.73 $48.08 $48.38 $47.69 512,332
2023-05-01 $48.98 $49.14 $48.88 $48.94 $48.24 343,800
2023-04-28 $48.55 $48.99 $48.55 $48.97 $48.97 477,252
2023-04-27 $48.44 $48.79 $48.38 $48.79 $48.79 141,769
2023-04-26 $48.56 $48.69 $48.20 $48.25 $48.25 315,456
2023-04-25 $48.85 $48.95 $48.58 $48.59 $48.59 154,500
2023-04-24 $48.73 $49.08 $48.70 $49.05 $49.05 172,532
2023-04-21 $48.88 $48.88 $48.44 $48.69 $48.69 204,686
2023-04-20 $48.82 $48.85 $48.55 $48.73 $48.73 114,829
2023-04-19 $48.55 $48.87 $48.55 $48.84 $48.84 261,721
2023-04-18 $48.89 $48.92 $48.46 $48.58 $48.58 340,024
2023-04-17 $48.80 $48.86 $48.53 $48.81 $48.81 100,211
2023-04-14 $48.92 $48.98 $48.51 $48.66 $48.66 198,098
2023-04-13 $48.98 $49.12 $48.75 $49.09 $49.09 151,736
2023-04-12 $48.98 $49.23 $48.76 $48.86 $48.86 313,775
2023-04-11 $48.76 $48.86 $48.66 $48.80 $48.80 257,001
2023-04-10 $48.32 $48.70 $48.27 $48.67 $48.67 168,104
2023-04-06 $48.50 $48.71 $48.45 $48.57 $48.57 240,253
2023-04-05 $48.02 $48.45 $48.02 $48.37 $48.37 250,772
2023-04-04 $47.97 $48.02 $47.77 $47.93 $47.93 273,645
2023-04-03 $47.85 $47.94 $47.69 $47.84 $47.84 395,181
2023-03-31 $47.69 $47.75 $47.44 $47.70 $47.70 213,027
2023-03-30 $47.67 $47.77 $47.51 $47.67 $47.67 387,896
2023-03-29 $47.01 $47.31 $47.01 $47.31 $47.31 352,645
2023-03-28 $46.27 $46.77 $46.15 $46.66 $46.66 572,692
2023-03-27 $46.29 $46.46 $46.13 $46.42 $46.42 399,927
2023-03-24 $45.51 $46.12 $45.25 $46.03 $46.03 1,326,619
2023-03-23 $46.37 $46.64 $45.66 $45.83 $45.83 373,833
2023-03-22 $46.36 $46.89 $46.02 $46.02 $46.02 347,503
2023-03-21 $46.76 $46.86 $46.25 $46.48 $46.48 925,076
2023-03-20 $46.12 $46.54 $46.05 $46.43 $46.43 371,283
2023-03-17 $46.30 $46.39 $45.89 $46.06 $46.06 523,122
2023-03-16 $45.98 $46.62 $45.79 $46.60 $46.60 269,359
2023-03-15 $45.96 $46.19 $45.63 $46.15 $46.15 371,243
2023-03-14 $46.80 $47.09 $46.48 $46.80 $46.80 323,414
2023-03-13 $46.03 $46.79 $45.85 $46.31 $46.31 380,683
2023-03-10 $46.67 $46.74 $46.03 $46.18 $46.18 318,851
2023-03-09 $46.83 $47.01 $46.32 $46.32 $46.32 229,870
2023-03-08 $46.53 $46.87 $46.53 $46.81 $46.81 419,981
2023-03-07 $47.21 $47.31 $46.45 $46.55 $46.55 511,890
2023-03-06 $47.38 $47.46 $47.24 $47.33 $47.33 176,877
2023-03-03 $46.91 $47.50 $46.88 $47.49 $47.49 351,099
2023-03-02 $46.32 $46.88 $46.19 $46.84 $46.84 415,943
2023-03-01 $46.52 $46.65 $46.30 $46.55 $46.55 640,044
2023-02-28 $46.84 $46.85 $46.48 $46.52 $46.52 524,029
2023-02-27 $47.03 $47.29 $46.75 $46.84 $46.84 337,857
2023-02-24 $46.49 $46.79 $46.41 $46.72 $46.72 340,970
2023-02-23 $47.08 $47.23 $46.77 $47.06 $47.06 467,029
2023-02-22 $46.73 $47.01 $46.57 $46.72 $46.72 746,863
2023-02-21 $47.26 $47.40 $46.77 $46.80 $46.80 460,648
2023-02-17 $47.41 $47.72 $47.18 $47.67 $47.67 472,033
2023-02-16 $47.55 $47.82 $47.21 $47.60 $47.60 361,356
2023-02-15 $47.45 $47.93 $47.45 $47.93 $47.93 722,743
2023-02-14 $47.84 $48.25 $47.69 $47.89 $47.89 1,395,053
2023-02-13 $47.70 $48.17 $47.70 $48.08 $48.08 287,926
2023-02-10 $47.24 $47.61 $47.15 $47.55 $47.55 383,161
2023-02-09 $47.93 $47.97 $47.26 $47.30 $47.30 380,699
2023-02-08 $47.76 $47.98 $47.38 $47.51 $47.51 595,132
2023-02-07 $47.71 $48.01 $47.32 $47.92 $47.92 298,085
2023-02-06 $47.58 $47.78 $47.41 $47.77 $47.77 295,935
2023-02-03 $48.35 $48.35 $47.79 $47.90 $47.90 595,645
2023-02-02 $48.88 $48.92 $48.41 $48.66 $48.66 784,212
2023-02-01 $48.24 $48.88 $47.93 $48.69 $48.69 318,872
2023-01-31 $47.91 $48.30 $47.74 $48.26 $48.26 193,244
2023-01-30 $48.30 $48.40 $47.91 $47.91 $47.91 385,847
2023-01-27 $48.61 $48.65 $48.37 $48.48 $48.48 368,649
2023-01-26 $48.44 $48.67 $48.31 $48.61 $48.61 315,879
2023-01-25 $48.51 $48.57 $48.15 $48.53 $48.53 208,732
2023-01-24 $48.56 $48.73 $48.11 $48.66 $48.66 357,800
2023-01-23 $48.45 $48.80 $48.23 $48.54 $48.54 630,140
2023-01-20 $48.16 $48.51 $47.88 $48.51 $48.51 277,496
2023-01-19 $47.91 $48.08 $47.72 $47.95 $47.95 373,504
2023-01-18 $48.76 $48.92 $47.89 $47.90 $47.90 445,986
2023-01-17 $48.36 $48.94 $48.36 $48.42 $48.42 534,548
2023-01-13 $48.15 $48.60 $48.10 $48.45 $48.45 537,282
2023-01-12 $48.29 $48.81 $47.90 $48.35 $48.35 185,824
2023-01-11 $47.72 $48.03 $47.71 $47.95 $47.95 276,189
2023-01-10 $47.45 $47.55 $47.20 $47.46 $47.46 1,210,617
2023-01-09 $47.35 $47.79 $47.35 $47.61 $47.61 256,134
2023-01-06 $46.51 $47.35 $46.51 $47.31 $47.31 308,037
2023-01-05 $46.50 $46.63 $46.10 $46.33 $46.33 386,962
2023-01-04 $46.32 $46.72 $46.17 $46.50 $46.50 559,181
2023-01-03 $45.98 $46.17 $45.53 $45.83 $45.83 885,636
2022-12-30 $46.05 $46.25 $45.67 $45.84 $45.84 418,833
2022-12-29 $46.18 $46.46 $46.18 $46.32 $46.32 601,639
2022-12-28 $46.50 $46.65 $45.87 $45.89 $45.89 565,237
2022-12-27 $46.44 $46.62 $46.37 $46.57 $46.57 1,023,655
2022-12-23 $45.88 $46.47 $45.86 $46.47 $46.47 1,023,926
2022-12-22 $46.12 $46.12 $45.32 $45.83 $45.83 1,008,660
2022-12-21 $45.94 $46.26 $45.80 $46.20 $46.20 494,081
2022-12-20 $45.47 $45.76 $45.40 $45.52 $45.52 627,915
2022-12-19 $45.94 $45.96 $45.39 $45.48 $45.48 952,398
2022-12-16 $46.13 $46.14 $45.55 $45.70 $45.70 1,094,253
2022-12-15 $47.07 $47.07 $46.40 $46.59 $46.59 1,515,727
2022-12-14 $47.61 $47.83 $47.13 $47.44 $47.44 469,391
2022-12-13 $48.14 $48.20 $47.31 $47.58 $47.58 1,968,219
2022-12-12 $47.04 $47.62 $46.51 $47.62 $47.11 2,411,801
2022-12-09 $47.15 $47.42 $47.01 $47.02 $46.51 443,792
2022-12-08 $47.29 $47.40 $47.10 $47.35 $46.84 448,038
2022-12-07 $47.14 $47.40 $47.01 $47.08 $46.57 452,290
2022-12-06 $47.21 $47.40 $46.84 $47.05 $46.54 496,879
2022-12-05 $47.66 $47.86 $47.06 $47.10 $47.10 965,675
2022-12-02 $47.68 $47.94 $47.50 $47.84 $47.84 460,722
2022-12-01 $48.23 $48.50 $48.00 $48.10 $48.10 386,084
2022-11-30 $47.20 $47.97 $46.94 $47.91 $47.91 271,576
2022-11-29 $46.97 $47.05 $46.75 $46.80 $46.80 366,921
2022-11-28 $47.31 $47.41 $46.95 $47.07 $47.07 407,472
2022-11-25 $47.35 $47.69 $47.35 $47.60 $47.60 185,457
2022-11-23 $46.87 $47.38 $46.83 $47.38 $47.38 858,746
2022-11-22 $46.61 $46.93 $46.56 $46.92 $46.92 2,023,572
2022-11-21 $46.25 $46.49 $46.13 $46.42 $46.42 399,744
2022-11-18 $46.11 $46.50 $46.11 $46.43 $46.43 243,895
2022-11-17 $46.00 $46.10 $45.74 $46.00 $46.00 398,087
2022-11-16 $46.45 $46.59 $46.27 $46.47 $46.47 313,756
2022-11-15 $46.56 $46.64 $45.99 $46.36 $46.36 255,121
2022-11-14 $46.21 $46.54 $45.92 $45.99 $45.99 328,606
2022-11-11 $46.36 $46.50 $46.02 $46.46 $46.46 486,922
2022-11-10 $45.37 $46.07 $45.13 $46.07 $46.07 382,577
2022-11-09 $44.60 $44.79 $44.06 $44.06 $44.06 377,627
2022-11-08 $44.46 $44.90 $44.31 $44.74 $44.74 784,836
2022-11-07 $44.71 $44.71 $44.10 $44.39 $44.39 654,474
2022-11-04 $44.49 $44.77 $44.02 $44.55 $44.55 498,038
2022-11-03 $43.37 $44.01 $43.27 $43.69 $43.69 437,677
2022-11-02 $44.26 $44.86 $43.74 $43.75 $43.75 289,436
2022-11-01 $44.61 $44.62 $44.13 $44.34 $44.34 310,415
2022-10-31 $43.92 $44.14 $43.76 $44.07 $44.07 449,050
2022-10-28 $43.64 $44.17 $43.64 $44.15 $44.15 335,958
2022-10-27 $43.57 $43.98 $43.38 $43.53 $43.53 508,154
2022-10-26 $43.14 $43.52 $42.95 $43.31 $43.31 1,049,418
2022-10-25 $42.39 $42.89 $42.31 $42.86 $42.86 1,169,372
2022-10-24 $42.25 $42.46 $41.97 $42.23 $42.23 435,391
2022-10-21 $41.55 $42.40 $41.41 $42.27 $42.27 442,432
2022-10-20 $42.16 $42.23 $41.52 $41.67 $41.67 609,737
2022-10-19 $42.07 $42.29 $41.80 $42.06 $42.06 245,141
2022-10-18 $42.41 $42.53 $41.90 $42.28 $42.28 384,016
2022-10-17 $41.59 $42.05 $41.51 $41.83 $41.83 404,928
2022-10-14 $41.84 $41.93 $40.79 $40.91 $40.91 672,504
2022-10-13 $40.13 $41.69 $39.95 $41.61 $41.61 468,378
2022-10-12 $41.03 $41.08 $40.57 $40.57 $40.57 622,082
2022-10-11 $41.25 $41.65 $41.02 $41.12 $41.12 307,027
2022-10-10 $41.69 $41.79 $41.37 $41.41 $41.41 372,162
2022-10-07 $42.20 $42.20 $41.50 $41.70 $41.70 474,263
2022-10-06 $43.01 $43.01 $42.23 $42.34 $42.34 500,721
2022-10-05 $43.36 $43.54 $42.77 $43.24 $43.24 490,706
2022-10-04 $43.49 $43.89 $43.34 $43.83 $43.83 610,718
2022-10-03 $42.34 $43.03 $42.26 $42.77 $42.77 583,472
2022-09-30 $42.36 $42.41 $41.77 $41.83 $41.83 836,116
2022-09-29 $43.04 $43.04 $42.26 $42.48 $42.48 840,078
2022-09-28 $42.72 $43.59 $42.56 $43.46 $43.46 577,950
2022-09-27 $43.04 $43.31 $42.34 $42.52 $42.52 1,915,616
2022-09-26 $43.70 $43.73 $42.75 $43.04 $43.04 741,094
2022-09-23 $44.66 $44.66 $43.61 $43.91 $43.91 582,562
2022-09-22 $45.71 $45.71 $45.32 $45.47 $45.47 350,349
2022-09-21 $46.44 $46.59 $45.55 $45.55 $45.55 418,858
2022-09-20 $46.67 $46.67 $46.18 $46.39 $46.39 1,158,610
2022-09-19 $46.25 $47.11 $46.20 $47.07 $47.07 278,897
2022-09-16 $46.89 $46.95 $46.44 $46.69 $46.69 1,149,328
2022-09-15 $47.56 $47.69 $47.16 $47.27 $47.27 1,017,266
2022-09-14 $47.65 $48.17 $47.65 $47.93 $47.93 1,066,789
2022-09-13 $48.34 $48.47 $47.47 $47.68 $47.68 1,407,938
2022-09-12 $48.58 $48.90 $48.52 $48.76 $48.76 232,898
2022-09-09 $47.96 $48.32 $47.93 $48.30 $48.30 531,686
2022-09-08 $47.37 $47.65 $47.15 $47.51 $47.51 298,292
2022-09-07 $46.83 $47.71 $46.75 $47.57 $47.57 469,138
2022-09-06 $47.19 $47.31 $46.68 $46.73 $46.73 318,629
2022-09-02 $47.53 $47.87 $46.89 $47.08 $47.08 439,289
2022-09-01 $47.05 $47.34 $46.76 $47.22 $47.22 407,502
2022-08-31 $47.79 $47.87 $47.33 $47.33 $47.33 614,981
2022-08-30 $48.53 $48.53 $47.71 $47.71 $47.71 486,880
2022-08-29 $48.31 $48.83 $48.26 $48.46 $48.46 455,137
2022-08-26 $49.52 $49.52 $48.43 $48.44 $48.44 316,229
2022-08-25 $49.15 $49.42 $49.01 $49.41 $49.41 153,814
2022-08-24 $48.65 $49.03 $48.65 $48.96 $48.96 248,490
2022-08-23 $48.72 $48.97 $48.61 $48.87 $48.87 132,327
2022-08-22 $48.83 $48.91 $48.52 $48.59 $48.59 259,089
2022-08-19 $49.32 $49.39 $49.06 $49.24 $49.24 173,065
2022-08-18 $49.51 $49.61 $49.31 $49.61 $49.61 552,944
2022-08-17 $49.36 $49.70 $49.30 $49.66 $49.66 365,784
2022-08-16 $49.51 $49.87 $49.40 $49.80 $49.80 316,291
2022-08-15 $49.12 $49.48 $49.12 $49.40 $49.40 135,269
2022-08-12 $49.36 $49.66 $49.22 $49.66 $49.66 267,224
2022-08-11 $49.27 $49.52 $49.19 $49.31 $49.31 184,842
2022-08-10 $48.95 $49.23 $48.86 $48.99 $48.99 288,513
2022-08-09 $48.44 $48.68 $48.41 $48.56 $48.56 349,435
2022-08-08 $48.43 $48.54 $48.19 $48.38 $48.38 207,770
2022-08-05 $47.91 $48.08 $47.75 $47.99 $47.99 208,014
2022-08-04 $48.23 $48.45 $48.18 $48.29 $48.29 290,976
2022-08-03 $48.14 $48.29 $47.75 $48.29 $48.29 260,987
2022-08-02 $48.19 $48.38 $47.83 $47.83 $47.83 210,711
2022-08-01 $48.18 $48.35 $48.08 $48.35 $48.35 495,713
2022-07-29 $48.14 $48.49 $48.09 $48.39 $48.39 225,708
2022-07-28 $47.83 $48.16 $47.42 $48.09 $48.09 269,462
2022-07-27 $47.14 $47.62 $46.94 $47.50 $47.50 188,419
2022-07-26 $47.10 $47.21 $46.96 $46.96 $46.96 224,991
2022-07-25 $46.79 $47.13 $46.61 $47.10 $47.10 266,656
2022-07-22 $46.42 $46.86 $46.24 $46.64 $46.64 2,146,399
2022-07-21 $45.99 $46.37 $45.87 $46.31 $46.31 1,084,614
2022-07-20 $46.69 $46.70 $46.13 $46.29 $46.29 537,857
2022-07-19 $46.52 $46.91 $46.52 $46.79 $46.79 915,733
2022-07-18 $46.36 $46.49 $45.99 $46.20 $46.20 825,493
2022-07-15 $45.93 $46.10 $45.64 $45.99 $45.99 378,905
2022-07-14 $45.20 $45.73 $44.91 $45.73 $45.73 530,842
2022-07-13 $45.56 $46.15 $45.45 $45.82 $45.82 191,606
2022-07-12 $45.87 $46.12 $45.63 $45.76 $45.76 321,335
2022-07-11 $46.03 $46.20 $45.77 $46.04 $46.04 201,740
2022-07-08 $46.42 $46.50 $46.13 $46.42 $46.42 671,609
2022-07-07 $46.20 $46.45 $46.20 $46.27 $46.27 344,487
2022-07-06 $45.92 $46.09 $45.42 $45.89 $45.89 242,080
2022-07-05 $46.52 $46.52 $45.36 $46.04 $46.04 659,863
2022-07-01 $46.69 $47.42 $46.52 $47.32 $47.32 547,484
2022-06-30 $46.15 $46.84 $46.05 $46.75 $46.75 495,033
2022-06-29 $47.09 $47.21 $46.76 $46.81 $46.81 438,707
2022-06-28 $47.52 $47.77 $47.00 $47.00 $47.00 597,624
2022-06-27 $46.86 $47.20 $46.72 $47.03 $47.03 597,352
2022-06-24 $46.50 $46.95 $46.31 $46.95 $46.95 762,713
2022-06-23 $45.94 $46.20 $45.67 $46.18 $46.18 580,462
2022-06-22 $45.53 $46.18 $45.45 $45.93 $45.93 512,678
2022-06-21 $45.83 $46.30 $45.74 $46.16 $46.16 2,357,796
2022-06-17 $45.54 $45.70 $44.80 $45.28 $45.28 644,689
2022-06-16 $45.77 $45.77 $45.27 $45.35 $45.35 728,512
2022-06-15 $46.35 $46.85 $45.70 $46.42 $46.42 2,204,765
2022-06-14 $46.91 $46.91 $45.68 $46.11 $46.11 745,347
2022-06-13 $47.74 $47.78 $46.66 $46.89 $46.89 881,670
2022-06-10 $48.72 $48.95 $48.37 $48.65 $48.65 431,451
2022-06-09 $50.11 $50.13 $49.14 $49.14 $49.14 416,601
2022-06-08 $51.54 $51.60 $50.98 $51.10 $50.38 248,240
2022-06-07 $51.02 $51.74 $50.99 $51.52 $50.79 546,803
2022-06-06 $51.62 $51.67 $51.21 $51.38 $50.65 255,943
2022-06-03 $51.32 $51.53 $51.22 $51.35 $50.62 134,457
2022-06-02 $51.28 $51.72 $50.84 $51.64 $50.91 594,112
2022-06-01 $51.34 $51.45 $50.70 $51.05 $50.33 278,696
2022-05-31 $51.47 $51.53 $51.05 $51.12 $50.40 2,919,572
2022-05-27 $51.05 $51.49 $50.88 $51.49 $50.76 245,310
2022-05-26 $50.83 $51.15 $50.83 $50.93 $50.21 412,457
2022-05-25 $50.59 $50.93 $50.40 $50.80 $50.08 272,189
2022-05-24 $50.21 $50.70 $49.88 $50.60 $49.88 486,230
2022-05-23 $50.21 $50.57 $50.06 $50.45 $49.74 314,204
2022-05-20 $49.91 $49.95 $49.16 $49.77 $49.07 285,916
2022-05-19 $49.22 $49.79 $49.10 $49.55 $48.85 547,688
2022-05-18 $49.97 $49.98 $49.12 $49.25 $48.55 307,467
2022-05-17 $49.69 $49.97 $49.33 $49.97 $49.26 788,026
2022-05-16 $48.75 $49.38 $48.75 $49.16 $48.46 250,373
2022-05-13 $48.17 $48.77 $48.10 $48.69 $48.00 272,698
2022-05-12 $47.73 $47.93 $47.22 $47.59 $46.92 249,924
2022-05-11 $48.02 $48.90 $47.86 $47.88 $47.20 260,748
2022-05-10 $48.50 $48.59 $47.52 $47.85 $47.17 351,743
2022-05-09 $48.85 $48.85 $48.04 $48.19 $47.51 322,708
2022-05-06 $49.15 $49.52 $48.95 $49.43 $48.73 353,335
2022-05-05 $50.14 $50.14 $49.06 $49.27 $48.57 412,777
2022-05-04 $49.65 $50.61 $49.40 $50.33 $49.62 395,891
2022-05-03 $49.20 $49.62 $48.99 $49.33 $48.63 318,431
2022-05-02 $49.01 $49.28 $48.30 $48.87 $48.18 551,764
2022-04-29 $50.16 $50.16 $48.85 $48.85 $48.16 309,272
2022-04-28 $49.84 $50.36 $49.59 $50.29 $49.58 357,105
2022-04-27 $49.59 $50.07 $49.46 $49.70 $49.00 302,852
2022-04-26 $50.13 $50.23 $49.59 $49.59 $48.89 499,751
2022-04-25 $50.11 $50.32 $49.43 $50.10 $49.39 613,121
2022-04-22 $51.23 $51.23 $50.46 $50.46 $49.75 235,668
2022-04-21 $52.13 $52.15 $51.20 $51.20 $50.48 509,065
2022-04-20 $51.95 $52.11 $51.83 $51.96 $51.23 216,270
2022-04-19 $51.32 $51.68 $51.32 $51.64 $50.91 176,075
2022-04-18 $51.45 $51.67 $51.26 $51.27 $50.54 218,162
2022-04-14 $51.66 $51.85 $51.51 $51.61 $50.88 196,068
2022-04-13 $51.14 $51.50 $51.07 $51.50 $50.77 294,995
2022-04-12 $51.20 $51.44 $51.00 $51.01 $50.29 294,536
2022-04-11 $51.40 $51.54 $51.01 $51.01 $50.29 296,035
2022-04-08 $51.27 $51.64 $51.22 $51.58 $50.85 102,512
2022-04-07 $51.23 $51.36 $50.80 $51.24 $50.52 231,014
2022-04-06 $50.61 $51.22 $50.57 $51.20 $50.48 741,516
2022-04-05 $51.06 $51.46 $50.72 $50.89 $50.17 331,531
2022-04-04 $51.00 $51.12 $50.71 $51.10 $50.38 176,468
2022-04-01 $50.86 $51.31 $50.81 $51.31 $50.58 420,358
2022-03-31 $50.99 $51.22 $50.75 $50.86 $50.14 626,754
2022-03-30 $50.79 $50.99 $50.72 $50.95 $50.23 355,871
2022-03-29 $50.48 $50.68 $50.18 $50.67 $49.95 490,131
2022-03-28 $50.01 $50.18 $49.79 $50.17 $49.46 301,567
2022-03-25 $49.70 $50.27 $49.70 $50.27 $49.56 191,228
2022-03-24 $49.13 $49.66 $49.05 $49.66 $48.96 488,789
2022-03-23 $48.86 $49.15 $48.85 $49.02 $48.33 287,881
2022-03-22 $48.97 $49.25 $48.82 $49.12 $48.43 124,868
2022-03-21 $48.81 $49.03 $48.71 $48.93 $48.24 174,786
2022-03-18 $48.40 $49.00 $48.24 $48.93 $48.24 365,386
2022-03-17 $48.08 $48.68 $47.93 $48.49 $47.80 360,868
2022-03-16 $47.93 $48.00 $47.13 $48.00 $47.32 358,175
2022-03-15 $47.11 $47.49 $46.88 $47.48 $46.81 2,375,524
2022-03-14 $47.41 $47.57 $46.93 $47.06 $46.39 879,852
2022-03-11 $47.82 $48.00 $47.25 $47.37 $46.70 709,246
2022-03-10 $47.51 $47.80 $47.34 $47.64 $46.97 312,399
2022-03-09 $47.75 $48.02 $47.48 $47.85 $47.17 453,158
2022-03-08 $47.34 $47.70 $46.84 $46.87 $46.21 715,576
2022-03-07 $47.56 $47.60 $46.64 $46.85 $46.19 478,569
2022-03-04 $47.04 $47.65 $46.96 $47.58 $46.91 393,620
2022-03-03 $47.94 $47.95 $47.37 $47.57 $46.90 309,158
2022-03-02 $47.38 $48.01 $47.38 $47.85 $47.17 534,706
2022-03-01 $47.81 $48.06 $46.93 $47.19 $46.52 354,331
2022-02-28 $47.39 $48.18 $47.39 $48.16 $47.48 1,104,853
2022-02-25 $47.01 $47.88 $47.01 $47.85 $47.17 788,435
2022-02-24 $46.06 $46.59 $45.67 $46.43 $45.77 349,095
2022-02-23 $47.26 $47.31 $46.55 $46.63 $45.97 263,052
2022-02-22 $47.31 $47.33 $46.77 $47.00 $46.34 194,415
2022-02-18 $47.46 $47.68 $47.21 $47.34 $46.67 106,838
2022-02-17 $47.77 $47.84 $47.53 $47.71 $47.04 365,358
2022-02-16 $47.54 $47.90 $47.44 $47.67 $47.00 192,094
2022-02-15 $47.41 $47.60 $47.31 $47.53 $46.86 278,207
2022-02-14 $47.45 $47.45 $46.83 $47.12 $46.45 163,859
2022-02-11 $47.83 $48.16 $47.53 $47.69 $47.02 209,710
2022-02-10 $48.00 $48.54 $47.70 $47.96 $47.28 485,485
2022-02-09 $48.20 $48.47 $48.20 $48.47 $47.78 522,245
2022-02-08 $47.57 $47.79 $47.50 $47.78 $47.10 161,394
2022-02-07 $47.26 $47.64 $47.20 $47.45 $46.78 164,008
2022-02-04 $47.40 $47.68 $47.09 $47.47 $46.80 155,747
2022-02-03 $47.68 $47.82 $47.50 $47.63 $46.96 369,732
2022-02-02 $47.62 $47.86 $47.49 $47.85 $47.17 413,553
2022-02-01 $47.36 $47.53 $47.10 $47.51 $46.84 1,274,982
2022-01-31 $46.51 $47.31 $46.49 $47.24 $46.57 172,535
2022-01-28 $46.09 $46.59 $45.89 $46.53 $45.87 296,037
2022-01-27 $46.45 $46.85 $46.10 $46.29 $45.64 250,123
2022-01-26 $46.95 $47.10 $46.05 $46.39 $45.73 281,183
2022-01-25 $46.30 $46.87 $45.99 $46.61 $45.95 345,733
2022-01-24 $46.44 $46.75 $45.60 $46.67 $46.01 599,724
2022-01-21 $47.58 $47.60 $47.08 $47.17 $46.50 158,985
2022-01-20 $47.75 $48.12 $47.41 $47.44 $46.77 262,265
2022-01-19 $47.87 $47.87 $47.49 $47.69 $47.02 289,073
2022-01-18 $47.69 $47.91 $47.44 $47.65 $46.98 454,033
2022-01-14 $47.98 $48.23 $47.90 $48.23 $47.55 106,540
2022-01-13 $48.25 $48.49 $48.10 $48.17 $47.49 123,019
2022-01-12 $47.84 $48.19 $47.77 $48.19 $47.51 492,925
2022-01-11 $47.59 $47.87 $47.42 $47.73 $47.05 472,928
2022-01-10 $47.65 $47.65 $47.23 $47.58 $46.90 418,820
2022-01-07 $47.19 $47.77 $47.14 $47.66 $46.99 377,052
2022-01-06 $47.48 $47.66 $47.36 $47.39 $46.72 214,559
2022-01-05 $47.87 $48.23 $47.43 $47.43 $46.76 449,956
2022-01-04 $47.83 $48.10 $47.77 $47.85 $47.17 306,052
2022-01-03 $47.81 $47.83 $47.52 $47.83 $47.15 215,527
2021-12-31 $47.32 $47.69 $47.32 $47.59 $46.92 89,983
2021-12-30 $47.38 $47.53 $47.36 $47.47 $46.80 215,285
2021-12-29 $47.34 $47.49 $47.25 $47.46 $46.79 115,726
2021-12-28 $47.22 $47.43 $47.15 $47.33 $46.66 965,691
2021-12-27 $46.87 $47.15 $46.76 $47.15 $46.48 147,194
2021-12-23 $46.76 $46.95 $46.62 $46.85 $46.19 157,520
2021-12-22 $46.31 $46.66 $46.16 $46.66 $46.00 306,193
2021-12-21 $46.05 $46.35 $46.03 $46.26 $45.61 276,222
2021-12-20 $45.54 $45.85 $45.26 $45.73 $45.08 1,013,166
2021-12-17 $45.93 $46.10 $45.70 $45.71 $45.06 283,362
2021-12-16 $46.30 $46.45 $46.04 $46.12 $45.47 426,901
2021-12-15 $45.77 $46.18 $45.52 $46.18 $45.53 289,332
2021-12-14 $45.70 $45.92 $45.53 $45.63 $44.98 310,984
2021-12-13 $45.84 $45.95 $45.67 $45.84 $45.19 546,854
2021-12-10 $46.60 $46.61 $46.44 $46.60 $45.47 164,989
2021-12-09 $46.67 $46.67 $46.41 $46.46 $45.33 132,540
2021-12-08 $46.85 $46.96 $46.68 $46.86 $45.72 172,697
2021-12-07 $46.55 $46.85 $46.44 $46.78 $45.65 287,218
2021-12-06 $45.96 $46.41 $45.76 $46.30 $45.18 257,895
2021-12-03 $45.78 $45.94 $45.21 $45.45 $44.35 185,581
2021-12-02 $45.23 $45.71 $45.23 $45.42 $44.32 247,871
2021-12-01 $45.71 $46.03 $44.88 $44.99 $43.90 300,938
2021-11-30 $45.86 $45.87 $45.18 $45.35 $44.25 291,890
2021-11-29 $46.09 $46.16 $45.71 $45.91 $44.80 259,303
2021-11-26 $46.12 $46.12 $45.68 $45.82 $44.71 121,290
2021-11-24 $46.64 $46.98 $46.50 $46.98 $45.84 172,201
2021-11-23 $46.68 $46.87 $46.67 $46.77 $45.64 137,490
2021-11-22 $46.47 $46.76 $46.33 $46.51 $45.38 267,150
2021-11-19 $46.73 $46.76 $46.57 $46.59 $45.46 292,921
2021-11-18 $47.29 $47.31 $47.04 $47.26 $46.11 189,620
2021-11-17 $47.31 $47.46 $47.16 $47.32 $46.17 203,135
2021-11-16 $47.71 $47.81 $47.40 $47.40 $46.25 170,669
2021-11-15 $47.90 $47.95 $47.73 $47.83 $46.67 168,636
2021-11-12 $47.69 $47.71 $47.60 $47.70 $46.54 106,032
2021-11-11 $47.80 $47.80 $47.60 $47.60 $46.45 963,567
2021-11-10 $48.20 $48.33 $47.75 $47.91 $46.75 390,548
2021-11-09 $48.34 $48.34 $48.05 $48.15 $46.98 168,108
2021-11-08 $48.55 $48.60 $48.14 $48.30 $47.13 205,399
2021-11-05 $48.10 $48.40 $48.10 $48.40 $47.23 109,690
2021-11-04 $48.06 $48.06 $47.71 $47.94 $46.78 131,883
2021-11-03 $47.82 $48.19 $47.77 $47.92 $46.76 163,492
2021-11-02 $48.14 $48.17 $47.91 $47.99 $46.83 175,264
2021-11-01 $47.90 $48.23 $47.88 $48.23 $47.06 189,145
2021-10-29 $47.81 $47.93 $47.63 $47.77 $46.61 254,937
2021-10-28 $47.77 $48.05 $47.77 $48.05 $46.89 182,052
2021-10-27 $47.96 $48.06 $47.68 $47.73 $46.57 462,034
2021-10-26 $48.06 $48.15 $47.92 $47.92 $46.76 246,082
2021-10-25 $47.95 $47.99 $47.83 $47.88 $46.72 162,792
2021-10-22 $48.07 $48.14 $47.92 $48.08 $46.92 137,596
2021-10-21 $48.09 $48.19 $47.83 $47.95 $46.79 132,625
2021-10-20 $47.96 $48.38 $47.96 $48.38 $47.21 167,941
2021-10-19 $47.74 $47.98 $47.69 $47.93 $46.77 175,845
2021-10-18 $47.39 $47.61 $47.36 $47.40 $46.25 186,339
2021-10-15 $47.68 $47.84 $47.55 $47.73 $46.57 1,043,122
2021-10-14 $47.42 $47.62 $47.30 $47.58 $46.43 183,256
2021-10-13 $46.69 $47.05 $46.52 $47.05 $45.91 287,009
2021-10-12 $46.42 $46.79 $46.40 $46.59 $45.46 191,524
2021-10-11 $46.77 $46.83 $46.23 $46.23 $45.11 168,468
2021-10-08 $46.74 $46.83 $46.58 $46.80 $45.67 351,940
2021-10-07 $46.76 $46.91 $46.65 $46.69 $45.56 180,127
2021-10-06 $46.14 $46.58 $45.85 $46.58 $45.45 358,581
2021-10-05 $46.62 $46.75 $46.45 $46.59 $45.46 467,130
2021-10-04 $46.32 $46.63 $46.22 $46.60 $45.47 227,328
2021-10-01 $46.09 $46.38 $45.89 $46.20 $45.08 164,475
2021-09-30 $45.96 $46.12 $45.71 $45.90 $44.79 253,806
2021-09-29 $45.92 $46.12 $45.66 $45.90 $44.79 148,467
2021-09-28 $46.23 $46.32 $45.67 $45.91 $44.80 286,053
2021-09-27 $46.47 $46.74 $46.42 $46.48 $45.35 380,729
2021-09-24 $46.23 $46.50 $46.20 $46.35 $45.23 186,512
2021-09-23 $46.32 $46.65 $46.25 $46.46 $45.33 160,105
2021-09-22 $46.12 $46.42 $46.03 $46.16 $45.04 119,144
2021-09-21 $45.98 $46.26 $45.82 $45.82 $44.71 196,687
2021-09-20 $45.44 $45.75 $45.07 $45.55 $44.45 269,679
2021-09-17 $46.33 $46.49 $45.90 $45.90 $44.79 277,970
2021-09-16 $46.46 $46.46 $46.16 $46.30 $45.18 136,307
2021-09-15 $46.46 $46.70 $46.37 $46.70 $45.57 316,248
2021-09-14 $46.97 $47.10 $46.47 $46.47 $45.34 154,623
2021-09-13 $46.92 $47.08 $46.80 $46.99 $45.85 180,621
2021-09-10 $46.89 $46.89 $46.38 $46.45 $45.32 354,514
2021-09-09 $47.00 $47.16 $46.81 $46.99 $45.85 180,271
2021-09-08 $47.05 $47.45 $47.05 $47.17 $46.03 256,693
2021-09-07 $47.13 $47.13 $46.91 $46.95 $45.81 264,678
2021-09-03 $47.30 $47.37 $47.11 $47.26 $46.11 406,530
2021-09-02 $47.17 $47.47 $47.14 $47.47 $46.32 188,206
2021-09-01 $46.80 $47.17 $46.77 $47.07 $45.93 193,946
2021-08-31 $46.68 $46.73 $46.51 $46.51 $45.38 530,784
2021-08-30 $46.51 $46.66 $46.47 $46.64 $45.51 381,710
2021-08-27 $46.34 $46.71 $46.33 $46.70 $45.57 164,444
2021-08-26 $46.24 $46.32 $46.14 $46.19 $45.07 169,329
2021-08-25 $46.47 $46.65 $46.30 $46.50 $45.37 310,750
2021-08-24 $46.19 $46.50 $46.06 $46.37 $45.25 1,125,095
2021-08-23 $46.11 $46.26 $46.07 $46.26 $45.14 236,012
2021-08-20 $45.48 $46.00 $45.38 $46.00 $44.89 229,423
2021-08-19 $45.73 $45.91 $45.53 $45.67 $44.56 395,790
2021-08-18 $46.13 $46.20 $45.92 $46.04 $44.92 156,644
2021-08-17 $45.99 $46.12 $45.69 $46.03 $44.91 151,955
2021-08-16 $46.24 $46.49 $46.13 $46.49 $45.36 128,520
2021-08-13 $46.33 $46.45 $46.19 $46.31 $45.19 368,351
2021-08-12 $46.36 $46.37 $46.10 $46.17 $45.05 160,927
2021-08-11 $46.11 $46.31 $46.10 $46.27 $45.15 118,899
2021-08-10 $45.88 $46.01 $45.75 $45.90 $44.79 245,127
2021-08-09 $46.02 $46.12 $45.71 $45.95 $44.84 130,059
2021-08-06 $46.29 $46.29 $46.06 $46.22 $45.10 144,791
2021-08-05 $46.07 $46.22 $45.89 $46.18 $45.06 120,935
2021-08-04 $45.98 $46.00 $45.74 $45.81 $44.70 193,467
2021-08-03 $45.95 $46.12 $45.76 $46.07 $44.95 102,933
2021-08-02 $45.94 $46.17 $45.86 $45.90 $44.79 116,350
2021-07-30 $45.98 $46.25 $45.79 $45.88 $44.77 214,635
2021-07-29 $46.23 $46.32 $46.15 $46.19 $45.07 105,836
2021-07-28 $46.00 $46.14 $45.78 $46.07 $44.95 239,376
2021-07-27 $45.68 $45.96 $45.56 $45.91 $44.80 444,045
2021-07-26 $45.59 $45.90 $45.59 $45.90 $44.79 282,931
2021-07-23 $45.51 $45.71 $45.42 $45.63 $44.52 131,132
2021-07-22 $45.36 $45.42 $45.21 $45.39 $44.29 309,855
2021-07-21 $45.15 $45.34 $45.10 $45.20 $44.10 144,467
2021-07-20 $44.66 $45.05 $44.58 $44.93 $43.84 241,365
2021-07-19 $45.14 $45.23 $44.45 $44.87 $43.78 553,430
2021-07-16 $46.04 $46.12 $45.82 $45.86 $44.75 131,798
2021-07-15 $45.63 $45.87 $45.50 $45.87 $44.76 208,882
2021-07-14 $46.25 $46.25 $45.93 $45.99 $44.88 230,724
2021-07-13 $46.31 $46.31 $45.95 $46.04 $44.92 303,921
2021-07-12 $46.31 $46.52 $46.29 $46.50 $45.37 409,028
2021-07-09 $46.32 $46.54 $46.22 $46.40 $45.28 200,584
2021-07-08 $45.94 $46.24 $45.90 $46.07 $44.95 389,691
2021-07-07 $46.32 $46.54 $46.28 $46.44 $45.31 201,810
2021-07-06 $46.39 $46.44 $45.91 $46.32 $45.20 235,542
2021-07-02 $45.82 $46.02 $45.65 $46.02 $44.91 145,792
2021-07-01 $45.48 $45.74 $45.48 $45.74 $44.63 158,490
2021-06-30 $45.31 $45.47 $45.20 $45.38 $44.28 344,682
2021-06-29 $45.80 $45.85 $45.51 $45.54 $44.44 176,891
2021-06-28 $46.24 $46.24 $45.94 $46.00 $44.89 268,836
2021-06-25 $46.34 $46.45 $46.25 $46.40 $45.28 198,112
2021-06-24 $46.18 $46.30 $46.06 $46.29 $45.17 160,666
2021-06-23 $46.26 $46.26 $45.90 $45.95 $44.84 200,407
2021-06-22 $46.57 $46.57 $46.19 $46.29 $45.17 98,361
2021-06-21 $46.20 $46.64 $46.09 $46.58 $45.45 248,541
2021-06-18 $46.42 $46.42 $45.89 $45.98 $44.87 675,645
2021-06-17 $47.15 $47.26 $46.77 $47.01 $45.87 221,919
2021-06-16 $47.61 $47.86 $47.16 $47.26 $46.11 160,606
2021-06-15 $47.47 $47.64 $47.41 $47.64 $46.49 369,261
2021-06-14 $47.49 $47.62 $47.27 $47.46 $46.31 277,688
2021-06-11 $47.29 $47.43 $47.12 $47.32 $46.17 199,955
2021-06-10 $47.19 $47.32 $47.00 $47.21 $46.07 221,847
2021-06-09 $47.89 $47.94 $47.75 $47.88 $46.06 107,436
2021-06-08 $47.71 $47.72 $47.45 $47.58 $45.77 609,078
2021-06-07 $47.52 $47.76 $47.49 $47.71 $45.90 385,380
2021-06-04 $47.47 $47.49 $47.29 $47.44 $45.64 352,382
2021-06-03 $47.18 $47.22 $46.95 $47.13 $45.34 178,910
2021-06-02 $47.23 $47.56 $47.20 $47.44 $45.64 259,684
2021-06-01 $47.29 $47.39 $47.16 $47.24 $45.44 866,667
2021-05-28 $46.96 $47.03 $46.87 $46.98 $45.19 186,765
2021-05-27 $46.89 $46.95 $46.70 $46.73 $44.95 285,428
2021-05-26 $46.83 $46.93 $46.70 $46.87 $45.09 190,987
2021-05-25 $47.36 $47.36 $46.75 $46.85 $45.07 3,191,407
2021-05-24 $47.34 $47.40 $47.24 $47.38 $45.58 101,593
2021-05-21 $47.19 $47.36 $47.02 $47.21 $45.41 148,379
2021-05-20 $46.82 $47.31 $46.77 $47.24 $45.44 104,768
2021-05-19 $46.55 $46.69 $46.24 $46.69 $44.91 121,588
2021-05-18 $47.19 $47.24 $47.01 $47.01 $45.22 98,022
2021-05-17 $47.05 $47.22 $47.02 $47.13 $45.34 142,582
2021-05-14 $47.04 $47.38 $47.01 $47.36 $45.56 116,391
2021-05-13 $46.25 $46.74 $46.25 $46.61 $44.84 221,783
2021-05-12 $46.89 $47.07 $46.32 $46.33 $44.57 270,686
2021-05-11 $47.17 $47.24 $46.88 $47.24 $45.44 244,727
2021-05-10 $47.56 $47.86 $47.52 $47.53 $45.72 193,966
2021-05-07 $47.06 $47.51 $46.97 $47.49 $45.68 122,237
2021-05-06 $46.93 $47.17 $46.72 $47.14 $45.35 289,272
2021-05-05 $46.96 $46.96 $46.77 $46.91 $45.13 210,652
2021-05-04 $46.81 $46.98 $46.55 $46.71 $44.93 271,288
2021-05-03 $46.83 $47.16 $46.76 $47.00 $45.21 287,702
2021-04-30 $46.54 $46.80 $46.51 $46.64 $44.87 289,002
2021-04-29 $46.58 $46.72 $46.42 $46.72 $44.94 137,722
2021-04-28 $46.67 $46.67 $46.16 $46.46 $44.69 188,953
2021-04-27 $46.29 $46.33 $46.20 $46.20 $44.44 694,582
2021-04-26 $46.52 $46.61 $46.44 $46.55 $44.78 284,993
2021-04-23 $46.30 $46.56 $46.19 $46.41 $44.64 293,852
2021-04-22 $46.42 $46.59 $46.15 $46.16 $44.40 268,586
2021-04-21 $46.10 $46.48 $46.01 $46.36 $44.60 329,026
2021-04-20 $46.27 $46.38 $46.10 $46.19 $44.43 161,354
2021-04-19 $46.78 $46.80 $46.46 $46.55 $44.78 176,783
2021-04-16 $46.51 $46.62 $46.42 $46.53 $44.76 220,245
2021-04-15 $46.17 $46.44 $46.07 $46.43 $44.66 176,389
2021-04-14 $45.96 $46.21 $45.96 $46.08 $44.33 358,410
2021-04-13 $45.64 $46.00 $45.47 $45.95 $44.20 232,829
2021-04-12 $45.77 $45.90 $45.59 $45.64 $43.90 549,098
2021-04-09 $45.95 $46.05 $45.80 $45.91 $44.16 240,077
2021-04-08 $46.00 $46.04 $45.86 $45.95 $44.20 184,597
2021-04-07 $45.75 $45.87 $45.72 $45.84 $44.10 229,077
2021-04-06 $45.56 $45.74 $45.50 $45.66 $43.92 151,427
2021-04-05 $45.59 $45.86 $45.50 $45.86 $44.12 244,253
2021-04-01 $45.11 $45.35 $45.01 $45.35 $43.63 187,313
2021-03-31 $44.85 $45.08 $44.84 $45.07 $43.36 180,844
2021-03-30 $44.78 $44.78 $44.56 $44.71 $43.01 186,766
2021-03-29 $44.80 $45.09 $44.68 $44.96 $43.25 241,898
2021-03-26 $44.49 $44.86 $44.44 $44.76 $43.06 303,968
2021-03-25 $44.15 $44.52 $43.93 $44.43 $42.74 194,518
2021-03-24 $44.18 $44.53 $44.14 $44.24 $42.56 221,349
2021-03-23 $44.26 $44.56 $44.16 $44.26 $42.58 262,009
2021-03-22 $44.53 $44.64 $44.38 $44.48 $42.79 336,112
2021-03-19 $44.50 $44.79 $44.28 $44.54 $42.85 301,979
2021-03-18 $45.02 $45.07 $44.58 $44.59 $42.89 275,373
2021-03-17 $45.19 $45.47 $45.07 $45.38 $43.65 215,523
2021-03-16 $45.48 $45.51 $45.30 $45.35 $43.63 230,522
2021-03-15 $45.44 $45.57 $45.21 $45.56 $43.83 205,327
2021-03-12 $44.87 $45.26 $44.83 $45.26 $43.54 142,489
2021-03-11 $44.81 $45.11 $44.71 $44.96 $43.25 311,602
2021-03-10 $44.32 $44.64 $44.16 $44.58 $42.88 251,630
2021-03-09 $44.25 $44.32 $44.09 $44.15 $42.47 339,503
2021-03-08 $43.72 $44.07 $43.61 $43.83 $42.16 477,385
2021-03-05 $43.58 $43.79 $43.02 $43.70 $42.04 254,062
2021-03-04 $43.56 $44.02 $43.04 $43.27 $41.62 348,170
2021-03-03 $43.55 $43.69 $43.29 $43.40 $41.75 222,307
2021-03-02 $43.76 $43.92 $43.58 $43.72 $42.06 272,320
2021-03-01 $43.53 $44.16 $43.53 $43.96 $42.29 256,906
2021-02-26 $43.85 $43.85 $42.99 $42.99 $41.35 351,471
2021-02-25 $44.52 $44.58 $43.60 $43.65 $41.99 646,796
2021-02-24 $44.34 $44.70 $44.15 $44.60 $42.90 246,473
2021-02-23 $43.99 $44.43 $43.72 $44.35 $42.66 584,094
2021-02-22 $43.71 $43.77 $43.57 $43.57 $41.91 267,606
2021-02-19 $43.71 $43.73 $43.47 $43.47 $41.82 306,590
2021-02-18 $43.62 $43.82 $43.40 $43.52 $41.86 626,184
2021-02-17 $43.79 $43.96 $43.63 $43.90 $42.23 622,657
2021-02-16 $44.17 $44.30 $43.89 $43.89 $42.22 258,025
2021-02-12 $43.96 $44.21 $43.90 $44.21 $42.53 196,264
2021-02-11 $44.46 $44.46 $44.09 $44.20 $42.52 162,265
2021-02-10 $44.54 $44.58 $44.09 $44.24 $42.56 274,238
2021-02-09 $44.32 $44.35 $44.09 $44.24 $42.56 312,406
2021-02-08 $44.47 $44.59 $44.37 $44.55 $42.86 522,704
2021-02-05 $44.28 $44.43 $44.16 $44.43 $42.74 210,942
2021-02-04 $43.85 $43.99 $43.65 $43.98 $42.31 257,804
2021-02-03 $43.97 $44.07 $43.81 $43.99 $42.32 475,465
2021-02-02 $43.78 $44.04 $43.55 $43.84 $42.17 491,402
2021-02-01 $43.25 $43.41 $42.94 $43.15 $41.51 322,514
2021-01-29 $43.03 $43.23 $42.45 $42.63 $41.01 2,307,542
2021-01-28 $43.11 $43.58 $43.09 $43.25 $41.60 1,126,178
2021-01-27 $43.14 $43.30 $42.58 $42.69 $41.07 724,407
2021-01-26 $43.98 $44.05 $43.65 $43.92 $42.25 399,751
2021-01-25 $43.53 $43.96 $43.40 $43.87 $42.20 335,335
2021-01-22 $43.77 $43.95 $43.62 $43.88 $42.21 314,562
2021-01-21 $44.54 $44.63 $44.11 $44.30 $42.61 352,871
2021-01-20 $44.44 $44.65 $44.29 $44.60 $42.90 327,656
2021-01-19 $44.61 $44.61 $44.20 $44.29 $42.61 456,685
2021-01-15 $44.32 $44.47 $44.03 $44.37 $42.68 192,989
2021-01-14 $44.63 $44.79 $44.47 $44.73 $43.03 227,342
2021-01-13 $44.21 $44.50 $44.17 $44.41 $42.72 214,099
2021-01-12 $44.09 $44.29 $43.87 $44.27 $42.59 191,799
2021-01-11 $44.04 $44.23 $44.02 $44.17 $42.49 247,592
2021-01-08 $44.73 $44.88 $44.25 $44.65 $42.95 440,989
2021-01-07 $44.48 $44.55 $44.35 $44.53 $42.84 375,158
2021-01-06 $44.00 $44.75 $43.83 $44.57 $42.87 312,383
2021-01-05 $43.28 $43.92 $43.21 $43.78 $42.11 189,096
2021-01-04 $44.17 $44.26 $43.24 $43.39 $41.74 325,575
2020-12-31 $43.70 $43.76 $43.49 $43.71 $42.05 362,151
2020-12-30 $43.73 $43.97 $43.66 $43.83 $42.16 216,804
2020-12-29 $43.77 $43.84 $43.55 $43.66 $42.00 286,350
2020-12-28 $43.62 $43.77 $43.42 $43.53 $41.87 224,105
2020-12-24 $43.20 $43.40 $43.16 $43.30 $41.65 277,775
2020-12-23 $43.18 $43.36 $42.80 $43.21 $41.57 289,931
2020-12-22 $42.94 $43.03 $42.71 $42.81 $41.18 244,491
2020-12-21 $42.82 $43.20 $42.34 $42.95 $41.32 408,825
2020-12-18 $43.87 $43.87 $43.39 $43.46 $41.81 319,553
2020-12-17 $44.05 $44.17 $43.92 $44.08 $42.40 269,390
2020-12-16 $43.84 $43.84 $43.33 $43.54 $41.88 571,528
2020-12-15 $43.15 $43.71 $43.11 $43.71 $42.05 176,590
2020-12-14 $43.62 $43.74 $42.86 $42.86 $41.23 382,250
2020-12-11 $43.75 $43.87 $43.58 $43.83 $41.60 303,377
2020-12-10 $43.81 $44.07 $43.79 $44.02 $41.78 204,506
2020-12-09 $44.17 $44.17 $43.61 $43.75 $41.52 182,290
2020-12-08 $43.72 $44.04 $43.65 $43.88 $41.65 311,935
2020-12-07 $43.94 $44.08 $43.74 $43.93 $41.70 304,587
2020-12-04 $44.09 $44.29 $43.99 $44.10 $41.86 375,062
2020-12-03 $44.00 $44.24 $43.91 $43.94 $41.70 346,844
2020-12-02 $43.70 $43.98 $43.43 $43.95 $41.71 737,248
2020-12-01 $43.59 $43.84 $43.59 $43.70 $41.48 331,431
2020-11-30 $43.84 $43.84 $43.00 $43.00 $40.81 276,017
2020-11-27 $43.97 $43.97 $43.75 $43.84 $41.61 97,324
2020-11-25 $43.96 $44.15 $43.86 $44.11 $41.87 188,708
2020-11-24 $43.90 $44.30 $43.77 $44.24 $41.99 475,117
2020-11-23 $43.43 $43.62 $43.31 $43.50 $41.29 191,457
2020-11-20 $43.32 $43.45 $43.18 $43.28 $41.08 442,346
2020-11-19 $43.06 $43.33 $42.84 $43.23 $41.03 322,911
2020-11-18 $43.73 $43.80 $43.12 $43.14 $40.95 342,595
2020-11-17 $43.52 $43.81 $43.42 $43.74 $41.52 334,053
2020-11-16 $43.57 $43.70 $43.42 $43.67 $41.45 312,030
2020-11-13 $42.89 $43.17 $42.70 $43.17 $40.97 301,078
2020-11-12 $43.27 $43.28 $42.45 $42.57 $40.40 331,312
2020-11-11 $43.57 $43.71 $43.38 $43.58 $41.36 220,026
2020-11-10 $42.85 $43.44 $42.72 $43.38 $41.17 646,822
2020-11-09 $42.80 $43.23 $42.15 $42.32 $40.17 935,530
2020-11-06 $40.58 $40.72 $40.22 $40.22 $38.17 275,163
2020-11-05 $40.32 $40.95 $40.32 $40.55 $38.49 258,562
2020-11-04 $39.86 $40.45 $39.47 $39.86 $37.83 294,360
2020-11-03 $39.43 $39.84 $39.39 $39.66 $37.64 372,398
2020-11-02 $38.61 $38.82 $38.43 $38.73 $36.76 581,018
2020-10-30 $38.17 $38.30 $37.88 $38.12 $36.18 428,604
2020-10-29 $38.17 $38.64 $37.82 $38.42 $36.47 962,179
2020-10-28 $38.86 $39.03 $38.39 $38.45 $36.49 399,184
2020-10-27 $39.92 $40.01 $39.70 $39.72 $37.70 295,447
2020-10-26 $40.20 $40.22 $39.78 $40.12 $38.08 423,648
2020-10-23 $40.87 $40.94 $40.53 $40.74 $38.67 2,101,350
2020-10-22 $40.20 $40.66 $40.17 $40.63 $38.56 192,475
2020-10-21 $40.20 $40.38 $40.07 $40.07 $38.03 358,345
2020-10-20 $40.33 $40.67 $40.26 $40.45 $38.39 436,773
2020-10-19 $40.24 $40.35 $39.84 $39.90 $37.87 123,738
2020-10-16 $39.88 $40.11 $39.72 $39.98 $37.95 332,202
2020-10-15 $39.68 $40.09 $39.60 $39.98 $37.95 3,123,571
2020-10-14 $40.38 $40.57 $40.22 $40.24 $38.19 152,796
2020-10-13 $40.26 $40.26 $39.95 $40.09 $38.05 325,767
2020-10-12 $40.42 $40.66 $40.38 $40.58 $38.52 231,733
2020-10-09 $40.51 $40.55 $40.17 $40.37 $38.32 339,441
2020-10-08 $39.82 $40.37 $39.82 $40.33 $38.28 174,637
2020-10-07 $39.65 $39.82 $39.52 $39.72 $37.70 693,196
2020-10-06 $39.79 $39.90 $39.28 $39.36 $37.36 220,702
2020-10-05 $39.25 $39.58 $39.14 $39.55 $37.54 194,134
2020-10-02 $38.26 $39.10 $38.26 $39.02 $37.04 215,789
2020-10-01 $38.64 $38.87 $38.53 $38.81 $36.84 225,343
2020-09-30 $38.75 $38.94 $38.49 $38.58 $36.62 3,312,157
2020-09-29 $38.68 $38.89 $38.49 $38.69 $36.72 442,984
2020-09-28 $38.67 $38.82 $38.54 $38.70 $36.73 426,173
2020-09-25 $37.72 $38.43 $37.72 $38.40 $36.45 369,953
2020-09-24 $37.71 $38.35 $37.53 $38.01 $36.08 212,480
2020-09-23 $38.76 $38.78 $37.81 $37.87 $35.94 284,505
2020-09-22 $38.32 $38.62 $38.24 $38.52 $36.56 185,029
2020-09-21 $38.37 $38.37 $37.90 $38.36 $36.41 200,528
2020-09-18 $39.59 $39.59 $39.00 $39.12 $37.13 309,715
2020-09-17 $39.66 $39.86 $39.50 $39.83 $37.80 204,382
2020-09-16 $39.93 $40.27 $39.84 $39.88 $37.85 162,821
2020-09-15 $40.06 $40.24 $39.70 $39.86 $37.83 892,180
2020-09-14 $39.63 $39.92 $39.62 $39.70 $37.68 209,712
2020-09-11 $39.50 $39.52 $39.09 $39.32 $37.32 138,128
2020-09-10 $39.99 $40.05 $39.19 $39.23 $37.23 273,878
2020-09-09 $39.68 $40.16 $39.68 $39.87 $37.84 430,926
2020-09-08 $39.43 $39.69 $39.15 $39.29 $37.29 234,590
2020-09-04 $40.25 $40.30 $39.43 $39.95 $37.92 329,783
2020-09-03 $40.68 $40.96 $39.87 $40.04 $38.00 247,421
2020-09-02 $40.12 $40.74 $40.07 $40.66 $38.59 462,466
2020-09-01 $39.67 $39.83 $39.51 $39.71 $37.69 647,317
2020-08-31 $40.00 $40.10 $39.74 $39.74 $37.72 308,950
2020-08-28 $39.90 $40.15 $39.77 $40.14 $38.10 341,341
2020-08-27 $39.81 $39.95 $39.42 $39.68 $37.66 290,229
2020-08-26 $39.92 $40.04 $39.63 $39.72 $37.70 150,659
2020-08-25 $40.39 $40.48 $39.90 $40.13 $38.09 386,616
2020-08-24 $40.25 $40.30 $40.07 $40.30 $38.25 180,047
2020-08-21 $39.67 $39.90 $39.60 $39.90 $37.87 114,871
2020-08-20 $39.66 $39.92 $39.61 $39.89 $37.86 146,359
2020-08-19 $40.30 $40.38 $40.00 $40.08 $38.04 98,097
2020-08-18 $40.52 $40.61 $40.21 $40.22 $38.17 633,427
2020-08-17 $40.29 $40.37 $40.25 $40.34 $38.29 197,401
2020-08-14 $40.39 $40.54 $40.23 $40.46 $38.40 462,405
2020-08-13 $40.68 $40.81 $40.37 $40.56 $38.50 262,058
2020-08-12 $40.68 $40.95 $40.53 $40.82 $38.74 252,471
2020-08-11 $40.88 $40.89 $40.16 $40.30 $38.25 334,529
2020-08-10 $40.06 $40.38 $40.06 $40.38 $38.33 197,165
2020-08-07 $39.59 $40.03 $39.58 $40.03 $37.99 136,838
2020-08-06 $39.65 $40.04 $39.60 $39.99 $37.96 296,397
2020-08-05 $40.00 $40.20 $39.75 $39.76 $37.74 162,831
2020-08-04 $39.08 $39.92 $39.00 $39.92 $37.89 209,856
2020-08-03 $39.44 $39.44 $39.06 $39.33 $37.33 244,424
2020-07-31 $39.42 $39.47 $38.70 $39.14 $37.15 274,928
2020-07-30 $39.26 $39.50 $39.00 $39.50 $37.49 147,045
2020-07-29 $39.48 $39.89 $39.40 $39.89 $37.86 330,519
2020-07-28 $39.00 $39.51 $38.82 $39.34 $37.34 118,643
2020-07-27 $39.39 $39.41 $38.97 $39.26 $37.26 627,213
2020-07-24 $39.31 $39.48 $39.07 $39.19 $37.20 198,590
2020-07-23 $39.56 $39.73 $39.28 $39.45 $37.44 155,318
2020-07-22 $39.39 $39.83 $39.22 $39.81 $37.78 419,276
2020-07-21 $39.44 $39.82 $39.35 $39.57 $37.56 629,946
2020-07-20 $39.30 $39.35 $39.07 $39.15 $37.16 117,572
2020-07-17 $39.02 $39.40 $38.90 $39.26 $37.26 503,686
2020-07-16 $38.85 $39.11 $38.73 $38.97 $36.99 175,862
2020-07-15 $39.08 $39.31 $38.95 $39.01 $37.03 211,273
2020-07-14 $37.59 $38.27 $37.59 $38.21 $36.27 717,883
2020-07-13 $38.07 $38.28 $37.66 $37.76 $35.84 182,927
2020-07-10 $37.75 $38.21 $37.72 $38.21 $36.27 106,164
2020-07-09 $38.37 $38.38 $37.52 $37.82 $35.90 228,827
2020-07-08 $38.38 $38.67 $38.18 $38.63 $36.67 195,663
2020-07-07 $38.60 $38.79 $38.43 $38.50 $36.54 227,135
2020-07-06 $39.38 $39.49 $38.76 $38.98 $37.00 242,453
2020-07-02 $39.12 $39.32 $38.82 $38.85 $36.87 508,050
2020-07-01 $38.12 $38.55 $38.06 $38.41 $36.46 459,233
2020-06-30 $37.83 $38.37 $37.79 $38.29 $36.34 223,856
2020-06-29 $37.63 $37.97 $37.42 $37.97 $36.04 311,807
2020-06-26 $37.93 $38.02 $37.33 $37.47 $35.56 316,764
2020-06-25 $37.87 $38.10 $37.62 $38.03 $36.10 198,035
2020-06-24 $38.49 $38.68 $37.66 $37.98 $36.05 379,351
2020-06-23 $39.36 $39.41 $38.92 $38.95 $36.97 319,333
2020-06-22 $38.70 $39.11 $38.54 $39.05 $37.06 272,687
2020-06-19 $39.87 $39.87 $38.76 $38.76 $36.79 342,932
2020-06-18 $39.08 $39.35 $38.97 $39.29 $37.29 260,694
2020-06-17 $39.79 $39.89 $39.26 $39.36 $37.36 288,930
2020-06-16 $40.31 $40.31 $39.19 $39.47 $37.46 487,225
2020-06-15 $38.00 $39.50 $37.86 $39.26 $37.26 253,047
2020-06-12 $39.72 $39.81 $38.59 $39.16 $36.76 652,447
2020-06-11 $39.94 $39.95 $38.65 $38.83 $36.45 413,675
2020-06-10 $41.68 $41.73 $41.23 $41.30 $38.77 363,294
2020-06-09 $42.05 $42.06 $41.67 $41.84 $39.27 212,824
2020-06-08 $42.15 $42.78 $42.01 $42.75 $40.13 359,947
2020-06-05 $41.79 $42.28 $41.69 $41.77 $39.21 362,883
2020-06-04 $41.21 $41.38 $40.74 $41.03 $38.51 366,978
2020-06-03 $41.00 $41.65 $41.00 $41.59 $39.04 247,571
2020-06-02 $40.15 $40.57 $40.01 $40.56 $38.07 339,974
2020-06-01 $39.20 $39.88 $39.14 $39.82 $37.38 503,796
2020-05-29 $38.76 $39.11 $38.42 $39.05 $36.65 694,670
2020-05-28 $38.66 $39.15 $38.62 $38.76 $36.38 739,217
2020-05-27 $38.58 $38.58 $38.04 $38.57 $36.20 659,316
2020-05-26 $38.10 $38.36 $37.95 $38.07 $35.73 648,103
2020-05-22 $36.51 $36.84 $36.29 $36.84 $34.58 261,212
2020-05-21 $36.87 $37.00 $36.50 $36.64 $34.39 558,629
2020-05-20 $36.87 $37.08 $36.76 $36.86 $34.60 192,807
2020-05-19 $36.68 $36.74 $36.34 $36.36 $34.13 258,454
2020-05-18 $36.32 $37.03 $36.27 $36.87 $34.61 534,999
2020-05-15 $35.24 $35.45 $34.92 $35.29 $33.12 398,116
2020-05-14 $34.93 $35.47 $34.30 $35.43 $33.26 501,146
2020-05-13 $35.84 $35.97 $34.98 $35.21 $33.05 769,474
2020-05-12 $36.32 $36.46 $35.76 $35.81 $33.61 505,874
2020-05-11 $36.13 $36.43 $35.90 $36.32 $34.09 438,186
2020-05-08 $36.24 $36.39 $36.08 $36.31 $34.08 147,341
2020-05-07 $35.86 $36.07 $35.70 $35.73 $33.54 324,323
2020-05-06 $36.27 $36.27 $35.44 $35.48 $33.30 259,600
2020-05-05 $36.45 $36.65 $36.19 $36.24 $34.02 314,983
2020-05-04 $35.76 $36.25 $35.59 $36.25 $34.03 447,451
2020-05-01 $36.27 $36.28 $35.71 $35.86 $33.66 284,832
2020-04-30 $37.22 $37.23 $36.73 $36.83 $34.57 528,790
2020-04-29 $37.39 $37.65 $37.12 $37.41 $35.11 419,483
2020-04-28 $36.96 $37.22 $36.67 $36.81 $34.55 530,594
2020-04-27 $36.08 $36.41 $35.90 $36.37 $34.14 435,061
2020-04-24 $35.64 $35.89 $35.34 $35.76 $33.57 326,333
2020-04-23 $35.95 $36.14 $35.33 $35.38 $33.21 440,306
2020-04-22 $35.64 $35.84 $35.36 $35.75 $33.56 722,520
2020-04-21 $35.03 $35.43 $34.69 $34.92 $32.78 565,407
2020-04-20 $36.08 $36.51 $35.76 $35.84 $33.64 500,751
2020-04-17 $36.41 $36.88 $36.19 $36.76 $34.50 1,152,333
2020-04-16 $35.85 $35.99 $35.23 $35.39 $33.22 827,822
2020-04-15 $35.98 $36.10 $35.51 $35.64 $33.45 626,564
2020-04-14 $36.80 $37.18 $36.57 $37.06 $34.79 715,960
2020-04-13 $36.73 $37.00 $35.82 $36.32 $34.09 980,152
2020-04-09 $35.98 $37.00 $35.74 $36.63 $34.38 1,103,520
2020-04-08 $34.43 $35.12 $34.02 $35.04 $32.89 475,151
2020-04-07 $35.07 $35.35 $33.90 $33.90 $31.82 844,619
2020-04-06 $33.25 $34.15 $33.14 $34.01 $31.92 649,965
2020-04-03 $33.00 $33.20 $31.91 $32.10 $30.13 1,001,757
2020-04-02 $32.05 $33.51 $32.05 $33.02 $30.99 679,533
2020-04-01 $33.12 $33.17 $31.93 $32.13 $30.16 762,896
2020-03-31 $34.36 $34.53 $33.83 $34.15 $32.05 1,248,760
2020-03-30 $33.82 $34.54 $33.53 $34.54 $32.42 1,436,735
2020-03-27 $33.86 $35.03 $33.46 $34.13 $32.04 1,514,926
2020-03-26 $33.37 $35.45 $33.23 $35.10 $32.95 1,470,833
2020-03-25 $32.03 $34.06 $31.55 $32.91 $30.89 1,236,065
2020-03-24 $30.17 $31.82 $30.03 $31.58 $29.64 1,203,146
2020-03-23 $30.04 $30.09 $28.19 $28.86 $27.09 2,058,153
2020-03-20 $31.52 $31.91 $29.93 $30.20 $28.35 1,480,092
2020-03-19 $30.80 $31.13 $29.83 $30.61 $28.73 992,825
2020-03-18 $30.86 $31.76 $30.07 $30.77 $28.88 1,743,162
2020-03-17 $31.88 $33.55 $31.43 $33.12 $31.09 1,586,785
2020-03-16 $28.95 $36.71 $28.95 $31.25 $29.33 1,861,278
2020-03-13 $35.74 $36.34 $33.68 $35.97 $33.76 1,116,039
2020-03-12 $35.87 $35.98 $33.74 $33.81 $31.74 1,136,137
2020-03-11 $39.94 $40.12 $38.61 $38.97 $36.58 1,162,178
2020-03-10 $41.58 $41.69 $39.55 $41.11 $38.59 1,277,036
2020-03-09 $42.32 $42.75 $40.38 $40.38 $37.90 554,157
2020-03-06 $44.61 $44.99 $44.06 $44.93 $42.17 481,134
2020-03-05 $45.85 $46.19 $45.38 $45.48 $42.69 638,777
2020-03-04 $45.81 $46.88 $45.72 $46.88 $44.00 392,053
2020-03-03 $45.57 $46.38 $44.91 $45.00 $42.24 2,060,983
2020-03-02 $44.22 $45.54 $44.07 $45.52 $42.73 1,582,937
2020-02-28 $43.81 $44.26 $42.99 $44.14 $41.43 546,828
2020-02-27 $46.34 $46.55 $45.06 $45.06 $42.30 386,607
2020-02-26 $47.15 $47.47 $46.76 $46.78 $43.91 336,554
2020-02-25 $48.33 $48.38 $46.98 $47.06 $44.17 567,754
2020-02-24 $48.38 $48.64 $48.21 $48.21 $45.25 420,793
2020-02-21 $49.62 $49.81 $49.58 $49.61 $46.57 220,598
2020-02-20 $49.66 $49.83 $49.49 $49.67 $46.62 208,528
2020-02-19 $49.92 $49.93 $49.82 $49.85 $46.79 191,622
2020-02-18 $49.70 $49.86 $49.67 $49.85 $46.79 204,353
2020-02-14 $49.59 $49.77 $49.55 $49.74 $46.69 116,582
2020-02-13 $49.22 $49.42 $49.18 $49.39 $46.36 473,737
2020-02-12 $49.47 $49.47 $49.34 $49.42 $46.39 273,288
2020-02-11 $49.26 $49.48 $49.26 $49.42 $46.39 603,120
2020-02-10 $48.94 $49.08 $48.87 $49.05 $46.04 145,800
2020-02-07 $49.16 $49.22 $48.95 $48.99 $45.98 299,802
2020-02-06 $49.36 $49.42 $49.25 $49.28 $46.26 467,999
2020-02-05 $49.22 $49.38 $49.21 $49.31 $46.28 134,235
2020-02-04 $49.09 $49.21 $48.93 $49.02 $46.01 406,694
2020-02-03 $48.72 $48.79 $48.63 $48.70 $45.71 202,331
2020-01-31 $48.78 $48.78 $48.36 $48.50 $45.52 434,677
2020-01-30 $48.60 $48.99 $48.50 $48.95 $45.95 233,292
2020-01-29 $48.93 $48.98 $48.78 $48.94 $45.94 601,234
2020-01-28 $48.65 $48.91 $48.65 $48.90 $45.90 157,245
2020-01-27 $48.41 $48.56 $48.26 $48.34 $45.37 234,447
2020-01-24 $49.11 $49.19 $48.84 $49.01 $46.00 288,834
2020-01-23 $48.79 $49.10 $48.76 $49.10 $46.09 168,135
2020-01-22 $48.99 $49.10 $48.91 $48.96 $45.96 214,459
2020-01-21 $48.93 $48.99 $48.78 $48.89 $45.89 248,511
2020-01-17 $49.05 $49.19 $48.94 $49.19 $46.17 319,072
2020-01-16 $48.92 $49.03 $48.88 $49.02 $46.01 290,805
2020-01-15 $48.42 $48.78 $48.42 $48.78 $45.79 334,305
2020-01-14 $48.32 $48.44 $48.24 $48.41 $45.44 170,379
2020-01-13 $48.03 $48.30 $47.97 $48.30 $45.34 150,839
2020-01-10 $47.95 $48.11 $47.92 $47.97 $45.03 153,566
2020-01-09 $47.74 $47.86 $47.62 $47.86 $44.92 154,849
2020-01-08 $47.66 $47.88 $47.51 $47.78 $44.85 164,356
2020-01-07 $47.59 $47.60 $47.42 $47.56 $44.64 176,211
2020-01-06 $47.52 $47.75 $47.50 $47.68 $44.75 220,940
2020-01-03 $47.41 $47.72 $47.41 $47.52 $44.60 312,036
2020-01-02 $48.09 $48.09 $47.65 $47.82 $44.89 208,902
2019-12-31 $47.74 $47.96 $47.73 $47.91 $44.97 279,469
2019-12-30 $47.92 $48.17 $47.78 $47.78 $44.85 87,068
2019-12-27 $48.16 $48.21 $48.07 $48.08 $45.13 190,282
2019-12-26 $47.86 $48.02 $47.85 $47.99 $45.05 344,302
2019-12-24 $47.79 $47.86 $47.69 $47.86 $44.92 458,141
2019-12-23 $48.01 $48.02 $47.70 $47.78 $44.85 396,496
2019-12-20 $47.72 $47.97 $47.58 $47.97 $45.03 350,718
2019-12-19 $47.59 $47.67 $47.50 $47.67 $44.75 137,205
2019-12-18 $47.57 $47.68 $47.51 $47.66 $44.74 230,594
2019-12-17 $47.54 $47.69 $47.45 $47.62 $44.70 537,956
2019-12-16 $47.23 $47.42 $47.13 $47.42 $44.51 276,343
2019-12-13 $47.58 $47.73 $47.45 $47.72 $44.07 166,768
2019-12-12 $47.37 $47.63 $47.32 $47.44 $43.81 174,889
2019-12-11 $47.19 $47.46 $47.01 $47.40 $43.77 243,079
2019-12-10 $46.84 $47.10 $46.80 $46.95 $43.36 347,339
2019-12-09 $46.79 $46.96 $46.69 $46.77 $43.19 171,360
2019-12-06 $46.85 $46.95 $46.85 $46.91 $43.32 184,581
2019-12-05 $46.57 $46.71 $46.52 $46.66 $43.09 159,008
2019-12-04 $46.45 $46.68 $46.42 $46.68 $43.11 1,366,174
2019-12-03 $46.17 $46.41 $46.04 $46.41 $42.86 199,815
2019-12-02 $46.71 $46.71 $46.35 $46.36 $42.81 239,843
2019-11-29 $46.97 $46.98 $46.76 $46.81 $43.23 104,905
2019-11-27 $47.09 $47.15 $46.94 $47.15 $43.54 168,759
2019-11-26 $47.09 $47.16 $46.98 $47.02 $43.42 234,188
2019-11-25 $47.01 $47.05 $46.90 $46.90 $43.31 142,542
2019-11-22 $46.98 $47.18 $46.81 $46.90 $43.31 300,380
2019-11-21 $47.01 $47.05 $46.81 $46.90 $43.31 179,188
2019-11-20 $46.92 $47.14 $46.91 $47.10 $43.49 362,904
2019-11-19 $47.34 $47.34 $47.09 $47.12 $43.51 285,497
2019-11-18 $47.11 $47.30 $47.11 $47.15 $43.54 187,176
2019-11-15 $46.86 $47.09 $46.66 $47.08 $43.48 90,515
2019-11-14 $46.60 $46.74 $46.60 $46.69 $43.12 94,912
2019-11-13 $46.38 $46.77 $46.38 $46.77 $43.19 250,860
2019-11-12 $46.51 $46.66 $46.46 $46.46 $42.90 278,158
2019-11-11 $46.51 $46.72 $46.48 $46.50 $42.94 148,609
2019-11-08 $46.47 $46.67 $46.47 $46.67 $43.10 106,563
2019-11-07 $46.96 $46.99 $46.57 $46.68 $43.11 105,221
2019-11-06 $46.95 $47.11 $46.84 $46.84 $43.25 220,833
2019-11-05 $47.27 $47.27 $46.90 $47.07 $43.47 110,539
2019-11-04 $47.71 $47.78 $47.29 $47.42 $43.79 264,611
2019-11-01 $47.42 $47.63 $47.33 $47.63 $43.98 127,934
2019-10-31 $46.94 $47.17 $46.89 $47.17 $43.56 298,279
2019-10-30 $46.68 $47.04 $46.64 $46.86 $43.27 181,855
2019-10-29 $46.72 $46.87 $46.71 $46.78 $43.20 1,149,882
2019-10-28 $47.02 $47.09 $46.89 $46.89 $43.30 71,920
2019-10-25 $47.02 $47.09 $46.91 $47.04 $43.44 88,989
2019-10-24 $47.16 $47.25 $47.08 $47.25 $43.63 250,968
2019-10-23 $46.96 $47.11 $46.96 $47.00 $43.40 207,581
2019-10-22 $47.03 $47.20 $46.92 $47.05 $43.45 197,566
2019-10-21 $46.93 $46.95 $46.80 $46.95 $43.36 218,977
2019-10-18 $46.62 $46.88 $46.55 $46.84 $43.25 568,122
2019-10-17 $46.71 $46.85 $46.63 $46.75 $43.17 223,029
2019-10-16 $46.50 $46.61 $46.43 $46.52 $42.96 163,317
2019-10-15 $46.48 $46.72 $46.33 $46.61 $43.04 159,967
2019-10-14 $46.54 $46.61 $46.28 $46.41 $42.86 61,641
2019-10-11 $46.71 $46.82 $46.55 $46.72 $43.14 106,045
2019-10-10 $46.17 $46.42 $46.03 $46.42 $42.87 269,070
2019-10-09 $46.25 $46.34 $46.04 $46.30 $42.76 364,557
2019-10-08 $46.00 $46.00 $45.71 $45.73 $42.23 393,420
2019-10-07 $46.23 $46.33 $46.14 $46.18 $42.64 455,342
2019-10-04 $45.90 $46.37 $45.85 $46.31 $42.76 137,435
2019-10-03 $45.63 $45.95 $45.37 $45.95 $42.43 146,350
2019-10-02 $45.94 $45.99 $45.53 $45.69 $42.19 164,014
2019-10-01 $46.45 $46.53 $46.16 $46.29 $42.75 403,173
2019-09-30 $46.45 $46.55 $46.35 $46.47 $42.91 108,120
2019-09-27 $46.41 $46.53 $46.18 $46.24 $42.70 514,818
2019-09-26 $46.37 $46.48 $46.25 $46.48 $42.92 115,866
2019-09-25 $46.23 $46.24 $46.04 $46.15 $42.62 297,071
2019-09-24 $46.38 $46.51 $46.26 $46.43 $42.88 342,733
2019-09-23 $46.16 $46.28 $46.06 $46.28 $42.74 139,533
2019-09-20 $46.18 $46.33 $46.15 $46.15 $42.62 121,568
2019-09-19 $46.25 $46.30 $46.15 $46.25 $42.71 76,035
2019-09-18 $45.91 $46.13 $45.78 $46.09 $42.56 242,352
2019-09-17 $45.51 $45.98 $45.51 $45.98 $42.46 231,357
2019-09-16 $45.61 $45.74 $45.35 $45.39 $41.91 640,220
2019-09-13 $46.10 $46.10 $45.86 $45.89 $42.38 485,219
2019-09-12 $46.07 $46.20 $46.05 $46.07 $42.54 203,833
2019-09-11 $45.84 $46.09 $45.67 $46.09 $42.56 201,366
2019-09-10 $45.84 $46.04 $45.73 $45.94 $42.42 104,695
2019-09-09 $46.18 $46.18 $45.96 $46.02 $42.50 162,415
2019-09-06 $46.27 $46.39 $46.20 $46.35 $42.80 186,803
2019-09-05 $46.34 $46.38 $46.16 $46.26 $42.72 635,640
2019-09-04 $46.13 $46.30 $45.94 $46.29 $42.75 137,224
2019-09-03 $45.26 $45.77 $45.10 $45.62 $42.13 128,854
2019-08-30 $45.66 $45.66 $45.38 $45.46 $41.98 390,807
2019-08-29 $45.42 $45.55 $45.26 $45.46 $41.98 110,838
2019-08-28 $45.05 $45.20 $44.79 $45.07 $41.62 127,934
2019-08-27 $45.15 $45.34 $45.06 $45.16 $41.70 217,634
2019-08-26 $44.92 $45.01 $44.74 $45.00 $41.55 231,915
2019-08-23 $45.21 $45.30 $44.51 $44.68 $41.26 364,259
2019-08-22 $45.35 $45.40 $45.08 $45.17 $41.71 120,220
2019-08-21 $45.33 $45.44 $45.27 $45.43 $41.95 110,495
2019-08-20 $45.18 $45.21 $44.97 $45.13 $41.67 257,702
2019-08-19 $45.14 $45.33 $45.13 $45.28 $41.81 200,796
2019-08-16 $44.70 $44.89 $44.60 $44.86 $41.43 183,623
2019-08-15 $44.20 $44.48 $44.14 $44.40 $41.00 135,765
2019-08-14 $44.56 $44.73 $44.02 $44.02 $40.65 204,202
2019-08-13 $44.96 $45.23 $44.82 $45.17 $41.71 224,262
2019-08-12 $45.02 $45.16 $44.86 $44.90 $41.46 300,649
2019-08-09 $45.08 $45.37 $45.08 $45.18 $41.72 263,449
2019-08-08 $44.97 $45.30 $44.90 $45.18 $41.72 727,186
2019-08-07 $44.65 $44.96 $44.19 $44.96 $41.52 330,250
2019-08-06 $44.45 $44.64 $44.20 $44.50 $41.09 308,505
2019-08-05 $44.94 $45.01 $44.17 $44.30 $40.91 395,499
2019-08-02 $45.40 $45.56 $45.21 $45.21 $41.75 130,847
2019-08-01 $45.21 $45.73 $45.21 $45.29 $41.82 300,730
2019-07-31 $45.49 $45.52 $44.90 $45.25 $41.79 255,185
2019-07-30 $45.70 $45.70 $45.43 $45.47 $41.99 268,529
2019-07-29 $45.81 $45.88 $45.70 $45.79 $42.28 91,140
2019-07-26 $45.73 $45.79 $45.66 $45.72 $42.22 176,987
2019-07-25 $46.14 $46.15 $45.69 $45.72 $42.22 254,785
2019-07-24 $46.12 $46.14 $46.02 $46.11 $42.58 201,173
2019-07-23 $46.31 $46.31 $46.07 $46.11 $42.58 105,205
2019-07-22 $46.38 $46.38 $46.21 $46.33 $42.78 158,005
2019-07-19 $46.63 $46.69 $46.34 $46.44 $42.88 143,949
2019-07-18 $46.50 $46.75 $46.44 $46.72 $43.14 469,408
2019-07-17 $46.59 $46.71 $46.47 $46.60 $43.03 285,086
2019-07-16 $46.66 $46.69 $46.36 $46.47 $42.91 285,961
2019-07-15 $46.79 $46.88 $46.74 $46.82 $43.24 143,864
2019-07-12 $46.89 $46.91 $46.74 $46.91 $43.32 104,817
2019-07-11 $46.88 $47.00 $46.73 $46.97 $43.37 292,431
2019-07-10 $46.77 $46.93 $46.74 $46.74 $43.16 476,473
2019-07-09 $46.32 $46.53 $46.30 $46.51 $42.95 117,414
2019-07-08 $46.53 $46.60 $46.43 $46.49 $42.93 265,428
2019-07-05 $46.60 $46.72 $46.34 $46.69 $43.12 139,885
2019-07-03 $46.66 $46.99 $46.66 $46.93 $43.34 194,354
2019-07-02 $46.22 $46.45 $46.22 $46.33 $42.78 236,856
2019-07-01 $46.27 $46.27 $45.91 $46.06 $42.53 590,010
2019-06-28 $46.12 $46.29 $46.05 $46.20 $42.66 958,336
2019-06-27 $46.04 $46.04 $45.89 $45.99 $42.47 177,878
2019-06-26 $46.30 $46.30 $46.00 $46.00 $42.48 749,603
2019-06-25 $46.69 $46.69 $46.30 $46.30 $42.76 738,299
2019-06-24 $46.79 $46.83 $46.69 $46.76 $43.18 626,778
2019-06-21 $46.49 $46.74 $46.39 $46.74 $43.16 1,339,491
2019-06-20 $46.65 $46.81 $46.50 $46.81 $43.23 1,089,313
2019-06-19 $45.93 $46.26 $45.90 $46.19 $42.65 595,375
2019-06-18 $45.84 $45.87 $45.69 $45.85 $42.34 337,162
2019-06-17 $45.48 $45.51 $45.32 $45.33 $41.86 364,223
2019-06-14 $46.26 $46.32 $46.15 $46.30 $42.03 199,889
2019-06-13 $46.39 $46.45 $46.21 $46.39 $42.11 151,765
2019-06-12 $46.20 $46.39 $46.13 $46.18 $41.92 174,284
2019-06-11 $46.44 $46.44 $46.13 $46.24 $41.97 263,474
2019-06-10 $46.31 $46.31 $46.09 $46.21 $41.94 105,853
2019-06-07 $46.36 $46.62 $46.26 $46.26 $41.99 230,747
2019-06-06 $45.84 $46.04 $45.76 $45.97 $41.73 172,418
2019-06-05 $45.55 $45.75 $45.49 $45.75 $41.53 226,118
2019-06-04 $45.30 $45.38 $44.89 $45.38 $41.19 371,094
2019-06-03 $44.97 $45.03 $44.79 $44.93 $40.78 277,451
2019-05-31 $44.47 $44.74 $44.45 $44.71 $40.58 75,134
2019-05-30 $44.75 $44.78 $44.60 $44.71 $40.58 121,880
2019-05-29 $44.81 $44.81 $44.54 $44.63 $40.51 344,986
2019-05-28 $45.49 $45.54 $44.94 $45.02 $40.86 262,877
2019-05-24 $45.30 $45.45 $45.29 $45.45 $41.25 76,546
2019-05-23 $44.86 $45.20 $44.83 $45.20 $41.03 158,097
2019-05-22 $45.14 $45.27 $45.07 $45.19 $41.02 186,059
2019-05-21 $45.09 $45.27 $45.03 $45.20 $41.03 161,144
2019-05-20 $44.87 $45.02 $44.83 $44.91 $40.76 157,531
2019-05-17 $44.90 $45.19 $44.79 $45.07 $40.91 239,163
2019-05-16 $44.96 $45.20 $44.92 $45.01 $40.85 102,116
2019-05-15 $44.78 $44.96 $44.59 $44.86 $40.72 95,949
2019-05-14 $44.87 $45.01 $44.72 $44.94 $40.79 177,588
2019-05-13 $44.59 $44.75 $44.53 $44.73 $40.60 157,334
2019-05-10 $44.54 $44.98 $44.33 $44.90 $40.75 181,311
2019-05-09 $44.31 $44.55 $44.14 $44.47 $40.36 556,203
2019-05-08 $44.70 $44.70 $44.43 $44.50 $40.39 509,317
2019-05-07 $44.73 $44.81 $44.52 $44.64 $40.52 196,795
2019-05-06 $44.69 $44.98 $44.69 $44.97 $40.82 174,938
2019-05-03 $45.04 $45.24 $44.88 $45.18 $41.01 214,604
2019-05-02 $45.05 $45.05 $44.81 $44.96 $40.81 313,693
2019-05-01 $45.46 $45.56 $45.11 $45.11 $40.95 455,409
2019-04-30 $45.14 $45.49 $45.08 $45.49 $41.29 209,765
2019-04-29 $45.15 $45.15 $44.94 $45.09 $40.93 129,805
2019-04-26 $45.20 $45.29 $45.14 $45.21 $41.04 193,476
2019-04-25 $44.90 $45.18 $44.84 $45.18 $41.01 195,684
2019-04-24 $45.02 $45.10 $44.87 $44.90 $40.75 245,809
2019-04-23 $44.94 $45.01 $44.81 $45.00 $40.85 67,300
2019-04-22 $44.91 $44.94 $44.78 $44.90 $40.75 114,804
2019-04-18 $44.81 $44.88 $44.78 $44.82 $40.68 81,384
2019-04-17 $44.92 $44.93 $44.79 $44.88 $40.74 164,749
2019-04-16 $45.12 $45.13 $44.85 $44.85 $40.71 192,166
2019-04-15 $45.27 $45.27 $45.11 $45.11 $40.95 302,644
2019-04-12 $45.27 $45.27 $45.04 $45.17 $41.00 138,391
2019-04-11 $44.89 $45.14 $44.87 $45.13 $40.96 308,528
2019-04-10 $45.07 $45.17 $44.98 $45.03 $40.87 110,011
2019-04-09 $44.95 $45.03 $44.85 $44.91 $40.76 195,120
2019-04-08 $45.13 $45.15 $44.96 $45.10 $40.94 165,970
2019-04-05 $44.83 $45.18 $44.77 $45.18 $41.01 155,629
2019-04-04 $44.81 $44.96 $44.76 $44.95 $40.80 115,937
2019-04-03 $45.03 $45.15 $44.95 $45.00 $40.85 100,643
2019-04-02 $44.89 $44.98 $44.80 $44.98 $40.83 115,967
2019-04-01 $44.81 $44.91 $44.63 $44.91 $40.76 213,661
2019-03-29 $44.78 $44.85 $44.67 $44.82 $40.68 98,455
2019-03-28 $44.69 $44.75 $44.40 $44.59 $40.47 171,666
2019-03-27 $44.74 $44.86 $44.51 $44.76 $40.63 139,169
2019-03-26 $44.81 $44.94 $44.72 $44.87 $40.73 151,431
2019-03-25 $44.51 $44.63 $44.44 $44.62 $40.50 490,087
2019-03-22 $44.58 $44.74 $44.46 $44.46 $40.36 293,566
2019-03-21 $44.64 $44.93 $44.64 $44.83 $40.69 272,982
2019-03-20 $44.65 $45.02 $44.56 $44.81 $40.67 163,679
2019-03-19 $44.92 $44.98 $44.66 $44.83 $40.69 227,886
2019-03-18 $44.68 $44.78 $44.59 $44.78 $40.65 373,304
2019-03-15 $44.50 $44.67 $44.48 $44.59 $40.47 286,686
2019-03-14 $44.31 $44.38 $44.24 $44.33 $40.24 216,000
2019-03-13 $44.20 $44.32 $44.13 $44.31 $40.22 111,682
2019-03-12 $44.06 $44.26 $44.06 $44.21 $40.13 470,121
2019-03-11 $43.74 $44.08 $43.73 $44.08 $40.01 252,771
2019-03-08 $43.53 $43.77 $43.49 $43.77 $39.73 118,259
2019-03-07 $43.71 $43.88 $43.59 $43.66 $39.63 249,517
2019-03-06 $43.73 $43.83 $43.66 $43.78 $39.74 155,313
2019-03-05 $43.65 $43.79 $43.62 $43.70 $39.67 301,867
2019-03-04 $43.77 $43.80 $43.42 $43.73 $39.69 171,911
2019-03-01 $43.87 $43.90 $43.68 $43.90 $39.85 316,114
2019-02-28 $43.73 $43.87 $43.66 $43.87 $39.82 212,045
2019-02-27 $43.65 $43.83 $43.62 $43.76 $39.72 164,576
2019-02-26 $43.74 $43.93 $43.71 $43.84 $39.79 170,116
2019-02-25 $43.86 $43.94 $43.65 $43.65 $39.62 228,021
2019-02-22 $43.74 $43.89 $43.62 $43.86 $39.81 216,826
2019-02-21 $43.48 $43.62 $43.37 $43.62 $39.59 105,298
2019-02-20 $43.36 $43.59 $43.32 $43.44 $39.43 119,723
2019-02-19 $42.93 $43.38 $42.93 $43.32 $39.32 173,844
2019-02-15 $42.99 $43.12 $42.92 $43.12 $39.14 142,568
2019-02-14 $42.57 $42.91 $42.56 $42.77 $38.82 321,980
2019-02-13 $42.68 $42.84 $42.66 $42.68 $38.74 175,553
2019-02-12 $42.63 $42.78 $42.58 $42.71 $38.77 200,827
2019-02-11 $42.46 $42.54 $42.40 $42.50 $38.58 159,514
2019-02-08 $42.47 $42.58 $42.35 $42.51 $38.59 174,867
2019-02-07 $42.54 $42.67 $42.40 $42.65 $38.71 249,458
2019-02-06 $42.82 $42.91 $42.70 $42.73 $38.79 158,863
2019-02-05 $42.74 $42.97 $42.74 $42.93 $38.97 418,792
2019-02-04 $42.51 $42.88 $42.38 $42.88 $38.92 237,960
2019-02-01 $42.62 $42.78 $42.58 $42.58 $38.65 662,293
2019-01-31 $42.43 $42.78 $42.41 $42.72 $38.78 233,622
2019-01-30 $42.11 $42.52 $42.02 $42.48 $38.56 217,798
2019-01-29 $42.03 $42.19 $42.01 $42.11 $38.22 333,552
2019-01-28 $41.79 $41.90 $41.72 $41.85 $37.99 587,801
2019-01-25 $41.89 $42.13 $41.89 $42.05 $38.17 1,585,995
2019-01-24 $41.61 $41.81 $41.57 $41.80 $37.94 258,806
2019-01-23 $41.59 $41.73 $41.41 $41.59 $37.75 182,679
2019-01-22 $41.36 $41.48 $41.13 $41.27 $37.46 659,127
2019-01-18 $41.49 $41.55 $41.36 $41.50 $37.67 1,152,455
2019-01-17 $41.04 $41.47 $41.00 $41.37 $37.55 189,144
2019-01-16 $41.05 $41.21 $41.04 $41.16 $37.36 317,213
2019-01-15 $40.67 $41.03 $40.59 $41.00 $37.21 299,517
2019-01-14 $40.68 $40.82 $40.61 $40.71 $36.95 338,387
2019-01-11 $41.00 $41.03 $40.91 $40.95 $37.17 761,262
2019-01-10 $40.86 $41.32 $40.84 $41.32 $37.51 891,495
2019-01-09 $40.79 $40.97 $40.79 $40.91 $37.13 163,379
2019-01-08 $40.53 $40.80 $40.48 $40.78 $37.02 190,357
2019-01-07 $40.09 $40.36 $39.88 $40.19 $36.48 238,087
2019-01-04 $39.57 $40.16 $39.44 $40.15 $36.44 283,573
2019-01-03 $39.30 $39.50 $39.16 $39.26 $35.64 163,072
2019-01-02 $38.94 $39.44 $38.94 $39.44 $35.80 395,038
2018-12-31 $39.32 $39.51 $39.10 $39.38 $35.74 827,680
2018-12-28 $39.36 $39.57 $39.21 $39.35 $35.72 911,225
2018-12-27 $38.79 $39.22 $38.42 $39.20 $35.58 1,253,845
2018-12-26 $38.32 $39.16 $37.95 $39.13 $35.52 1,148,034
2018-12-24 $39.03 $39.20 $38.19 $38.21 $34.68 1,194,132
2018-12-21 $39.61 $40.01 $39.10 $39.10 $35.49 801,876
2018-12-20 $39.75 $39.91 $39.35 $39.59 $35.94 751,848
2018-12-19 $39.93 $40.36 $39.53 $39.73 $36.06 556,238
2018-12-18 $40.09 $40.18 $39.67 $39.67 $36.01 597,705
2018-12-17 $41.33 $41.43 $40.49 $40.69 $36.30 445,436
2018-12-14 $41.32 $41.47 $41.25 $41.30 $36.84 343,756
2018-12-13 $41.41 $41.77 $41.41 $41.48 $37.01 953,640
2018-12-12 $41.48 $41.64 $41.37 $41.40 $36.93 574,316
2018-12-11 $41.27 $41.33 $40.96 $41.13 $36.69 458,780
2018-12-10 $41.06 $41.08 $40.45 $40.88 $36.47 748,988
2018-12-07 $41.41 $41.55 $41.11 $41.21 $36.76 415,820
2018-12-06 $41.13 $41.35 $40.64 $41.35 $36.89 349,473
2018-12-04 $41.72 $41.85 $41.13 $41.21 $36.76 391,341
2018-12-03 $41.55 $41.60 $41.41 $41.59 $37.10 364,091
2018-11-30 $41.10 $41.35 $41.04 $41.34 $36.88 270,421
2018-11-29 $41.25 $41.40 $41.12 $41.20 $36.76 230,425
2018-11-28 $40.99 $41.38 $40.87 $41.36 $36.90 191,058
2018-11-27 $40.86 $41.10 $40.82 $41.06 $36.63 229,625
2018-11-26 $40.69 $41.07 $40.69 $40.92 $36.51 187,818
2018-11-23 $40.52 $40.65 $40.48 $40.49 $36.12 157,841
2018-11-21 $40.74 $40.90 $40.69 $40.69 $36.30 143,923
2018-11-20 $40.83 $40.96 $40.56 $40.62 $36.24 248,183
2018-11-19 $41.01 $41.13 $40.92 $40.98 $36.56 250,962
2018-11-16 $40.98 $41.20 $40.90 $41.16 $36.72 158,210
2018-11-15 $40.63 $40.91 $40.45 $40.85 $36.44 503,247
2018-11-14 $41.11 $41.12 $40.73 $40.94 $36.52 351,279
2018-11-13 $41.03 $41.18 $40.80 $41.03 $36.60 582,141
2018-11-12 $40.96 $41.14 $40.84 $40.91 $36.50 257,064
2018-11-09 $41.42 $41.47 $41.21 $41.42 $36.95 479,896
2018-11-08 $41.84 $41.94 $41.44 $41.56 $37.08 529,416
2018-11-07 $41.82 $42.00 $41.64 $42.00 $37.47 257,549
2018-11-06 $41.23 $41.44 $41.19 $41.41 $36.94 152,903
2018-11-05 $40.80 $41.27 $40.80 $41.27 $36.82 311,438
2018-11-02 $41.15 $41.26 $40.57 $40.73 $36.34 139,466
2018-11-01 $40.83 $41.02 $40.79 $41.02 $36.60 279,612
2018-10-31 $40.64 $40.88 $40.38 $40.56 $36.18 422,167
2018-10-30 $40.38 $40.64 $40.26 $40.62 $36.24 385,816
2018-10-29 $40.71 $40.79 $40.04 $40.28 $35.93 392,585
2018-10-26 $40.51 $40.74 $40.21 $40.49 $36.12 164,316
2018-10-25 $40.95 $41.00 $40.69 $40.84 $36.43 111,869
2018-10-24 $41.05 $41.20 $40.77 $40.86 $36.45 169,555
2018-10-23 $41.09 $41.21 $40.72 $41.05 $36.62 187,205
2018-10-22 $41.61 $41.62 $41.22 $41.30 $36.84 177,802
2018-10-19 $41.21 $41.71 $41.21 $41.57 $37.09 148,944
2018-10-18 $41.22 $41.48 $40.92 $41.04 $36.61 222,730
2018-10-17 $41.70 $41.70 $41.17 $41.32 $36.86 128,165
2018-10-16 $41.25 $41.66 $41.20 $41.61 $37.12 144,095
2018-10-15 $40.84 $41.10 $40.82 $40.94 $36.52 137,190
2018-10-12 $41.21 $41.25 $40.50 $40.88 $36.47 292,330
2018-10-11 $41.39 $41.44 $40.60 $40.88 $36.47 1,072,335
2018-10-10 $41.94 $42.01 $41.36 $41.38 $36.92 310,636
2018-10-09 $41.81 $42.10 $41.80 $42.01 $37.48 255,136
2018-10-08 $41.72 $41.98 $41.72 $41.95 $37.42 91,784
2018-10-05 $41.77 $41.97 $41.77 $41.91 $37.39 253,969
2018-10-04 $41.80 $41.83 $41.61 $41.75 $37.25 106,941
2018-10-03 $42.38 $42.52 $42.10 $42.13 $37.59 317,466
2018-10-02 $42.11 $42.37 $42.11 $42.31 $37.75 241,215
2018-10-01 $42.22 $42.34 $42.19 $42.31 $37.75 1,378,652
2018-09-28 $41.95 $42.26 $41.95 $42.12 $37.58 222,794
2018-09-27 $41.92 $42.16 $41.92 $41.98 $37.45 128,316
2018-09-26 $42.20 $42.36 $42.00 $42.01 $37.48 246,568
2018-09-25 $42.42 $42.46 $42.17 $42.26 $37.70 148,512
2018-09-24 $42.75 $42.85 $42.41 $42.41 $37.84 83,022
2018-09-21 $42.73 $42.81 $42.54 $42.69 $38.08 115,625
2018-09-20 $42.66 $42.66 $42.42 $42.59 $38.00 107,204
2018-09-19 $42.74 $42.74 $42.43 $42.49 $37.91 271,101
2018-09-18 $42.84 $42.93 $42.80 $42.91 $38.28 155,179
2018-09-17 $42.68 $42.82 $42.64 $42.70 $38.09 126,161
2018-09-14 $42.62 $42.62 $42.31 $42.39 $37.82 115,028
2018-09-13 $42.61 $42.92 $42.51 $42.70 $38.09 108,721
2018-09-12 $42.37 $42.58 $42.35 $42.53 $37.94 162,916
2018-09-11 $42.09 $42.40 $42.09 $42.37 $37.80 78,766
2018-09-10 $42.30 $42.49 $42.30 $42.34 $37.77 93,651
2018-09-07 $42.18 $42.25 $42.05 $42.11 $37.57 325,524
2018-09-06 $42.49 $42.64 $42.43 $42.59 $38.00 83,098
2018-09-05 $42.30 $42.62 $42.25 $42.55 $37.96 223,279
2018-09-04 $42.39 $42.54 $42.37 $42.39 $37.82 152,480
2018-08-31 $42.70 $42.88 $42.44 $42.62 $38.02 404,785
2018-08-30 $42.97 $43.07 $42.85 $42.90 $38.27 176,758
2018-08-29 $43.03 $43.23 $42.75 $43.23 $38.57 450,077
2018-08-28 $43.24 $43.29 $42.96 $43.04 $38.40 133,926
2018-08-27 $43.10 $43.26 $43.10 $43.22 $38.56 193,094
2018-08-24 $42.93 $43.07 $42.86 $43.07 $38.42 1,731,442
2018-08-23 $42.88 $43.06 $42.86 $42.86 $38.24 267,520
2018-08-22 $43.09 $43.20 $43.05 $43.20 $38.54 256,804
2018-08-21 $43.22 $43.27 $43.10 $43.11 $38.46 620,485
2018-08-20 $42.86 $43.00 $42.83 $42.99 $38.35 163,172
2018-08-17 $42.67 $42.94 $42.65 $42.90 $38.27 456,162
2018-08-16 $42.42 $42.71 $42.30 $42.65 $38.05 196,282
2018-08-15 $42.68 $42.68 $42.50 $42.57 $37.98 867,593
2018-08-14 $43.02 $43.11 $42.97 $43.05 $38.41 114,144
2018-08-13 $43.13 $43.17 $42.92 $42.97 $38.33 285,134
2018-08-10 $43.36 $43.36 $43.09 $43.11 $38.46 105,156
2018-08-09 $43.54 $43.71 $43.54 $43.59 $38.89 147,136
2018-08-08 $43.57 $43.61 $43.46 $43.60 $38.90 139,630
2018-08-07 $43.87 $43.87 $43.70 $43.71 $38.99 129,576
2018-08-06 $43.42 $43.69 $43.42 $43.61 $38.91 325,093
2018-08-03 $43.38 $43.58 $43.31 $43.53 $38.83 266,318
2018-08-02 $43.10 $43.31 $43.08 $43.28 $38.61 163,545
2018-08-01 $43.45 $43.45 $43.08 $43.18 $38.52 180,049
2018-07-31 $43.66 $43.84 $43.59 $43.75 $39.03 157,395
2018-07-30 $43.64 $43.65 $43.51 $43.52 $38.83 93,276
2018-07-27 $43.87 $43.89 $43.53 $43.67 $38.96 133,851
2018-07-26 $43.52 $43.71 $43.52 $43.65 $38.94 129,726
2018-07-25 $43.42 $43.72 $43.37 $43.67 $38.96 125,768
2018-07-24 $43.39 $43.48 $43.28 $43.45 $38.76 95,983
2018-07-23 $43.46 $43.53 $43.30 $43.38 $38.70 311,759
2018-07-20 $43.65 $43.70 $43.49 $43.58 $38.88 172,882
2018-07-19 $43.28 $43.65 $43.24 $43.51 $38.82 218,744
2018-07-18 $43.44 $43.44 $43.23 $43.34 $38.66 120,443
2018-07-17 $43.44 $43.55 $43.39 $43.42 $38.74 131,103
2018-07-16 $43.47 $43.78 $43.38 $43.52 $38.83 279,711
2018-07-13 $43.56 $43.86 $43.48 $43.65 $38.94 105,580
2018-07-12 $43.49 $43.60 $43.39 $43.59 $38.89 133,726
2018-07-11 $43.32 $43.59 $43.21 $43.26 $38.59 547,295
2018-07-10 $43.43 $43.71 $43.37 $43.66 $38.95 77,919
2018-07-09 $44.04 $44.06 $43.44 $43.51 $38.82 149,839
2018-07-06 $43.56 $43.98 $43.52 $43.92 $39.18 232,184
2018-07-05 $43.34 $43.46 $43.29 $43.41 $38.73 257,652
2018-07-03 $43.07 $43.27 $43.07 $43.11 $38.46 671,660
2018-07-02 $42.75 $42.85 $42.56 $42.83 $38.21 180,802
2018-06-29 $42.80 $43.04 $42.75 $42.95 $38.32 735,946
2018-06-28 $42.40 $42.66 $42.38 $42.57 $37.98 204,458
2018-06-27 $42.62 $42.75 $42.39 $42.43 $37.85 126,771
2018-06-26 $42.60 $42.70 $42.49 $42.59 $38.00 132,238
2018-06-25 $42.54 $42.58 $42.34 $42.48 $37.90 114,942
2018-06-22 $42.59 $42.66 $42.48 $42.52 $37.93 220,066
2018-06-21 $42.24 $42.32 $42.11 $42.19 $37.64 164,090
2018-06-20 $42.34 $42.41 $42.24 $42.33 $37.76 110,630
2018-06-19 $41.76 $42.28 $41.73 $42.27 $37.71 226,242
2018-06-18 $42.76 $43.02 $42.75 $43.01 $37.75 101,507
2018-06-15 $43.08 $43.08 $42.83 $43.01 $37.75 157,539
2018-06-14 $42.94 $43.15 $42.88 $43.05 $37.78 372,600
2018-06-13 $43.04 $43.11 $42.84 $42.96 $37.71 267,067
2018-06-12 $42.82 $43.01 $42.82 $42.90 $37.65 307,835
2018-06-11 $42.50 $42.84 $42.50 $42.73 $37.50 228,645
2018-06-08 $42.53 $42.53 $42.23 $42.41 $37.22 168,916
2018-06-07 $42.62 $42.82 $42.50 $42.57 $37.36 113,546
2018-06-06 $42.89 $42.95 $42.59 $42.61 $37.40 173,829
2018-06-05 $42.76 $42.87 $42.68 $42.73 $37.50 162,652
2018-06-04 $43.04 $43.21 $42.86 $42.89 $37.64 106,421
2018-06-01 $42.92 $42.93 $42.70 $42.79 $37.56 215,226
2018-05-31 $42.89 $43.24 $42.82 $42.98 $37.72 389,780
2018-05-30 $42.63 $43.07 $42.53 $43.01 $37.75 215,294
2018-05-29 $42.44 $42.54 $42.12 $42.28 $37.11 144,175
2018-05-25 $42.81 $42.87 $42.68 $42.86 $37.62 173,546
2018-05-24 $43.01 $43.13 $42.94 $43.03 $37.77 112,334
2018-05-23 $42.87 $43.16 $42.86 $43.10 $37.83 109,313
2018-05-22 $43.26 $43.37 $43.15 $43.21 $37.92 115,105
2018-05-21 $43.25 $43.27 $43.10 $43.24 $37.95 154,681
2018-05-18 $43.00 $43.06 $42.79 $42.90 $37.65 108,150
2018-05-17 $43.28 $43.37 $43.06 $43.10 $37.83 90,105
2018-05-16 $43.45 $43.47 $43.15 $43.29 $37.99 170,125
2018-05-15 $43.70 $43.74 $43.48 $43.69 $38.35 186,412
2018-05-14 $44.09 $44.18 $43.95 $44.00 $38.62 124,873
2018-05-11 $44.07 $44.18 $43.93 $44.01 $38.63 184,083
2018-05-10 $43.77 $43.94 $43.62 $43.94 $38.57 139,128
2018-05-09 $43.72 $43.86 $43.54 $43.60 $38.27 131,962
2018-05-08 $43.81 $43.81 $43.37 $43.54 $38.21 669,315
2018-05-07 $43.89 $44.13 $43.86 $43.95 $38.57 268,603
2018-05-04 $43.69 $44.09 $43.69 $43.99 $38.61 207,183
2018-05-03 $43.92 $43.99 $43.58 $43.91 $38.54 356,708
2018-05-02 $43.77 $44.11 $43.74 $43.81 $38.45 1,492,531
2018-05-01 $43.74 $43.74 $43.50 $43.66 $38.32 112,986
2018-04-30 $43.84 $43.85 $43.67 $43.71 $38.36 566,374
2018-04-27 $43.67 $43.92 $43.62 $43.86 $38.50 120,247
2018-04-26 $43.46 $43.61 $43.40 $43.59 $38.26 167,432
2018-04-25 $43.11 $43.26 $43.04 $43.24 $37.95 92,415
2018-04-24 $43.55 $43.65 $43.13 $43.29 $37.99 227,452
2018-04-23 $43.43 $43.53 $43.27 $43.32 $38.02 107,714
2018-04-20 $43.61 $43.61 $43.35 $43.47 $38.15 477,846
2018-04-19 $43.96 $44.04 $43.63 $43.68 $38.34 658,400
2018-04-18 $44.06 $44.22 $44.00 $44.04 $38.65 155,967
2018-04-17 $43.71 $44.05 $43.66 $43.91 $38.54 125,279
2018-04-16 $43.43 $43.70 $43.37 $43.64 $38.30 97,480
2018-04-13 $43.25 $43.42 $43.22 $43.28 $37.99 167,607
2018-04-12 $43.31 $43.39 $43.08 $43.13 $37.85 256,595
2018-04-11 $43.25 $43.51 $43.25 $43.31 $38.01 104,305
2018-04-10 $43.31 $43.43 $43.21 $43.40 $38.09 825,188
2018-04-09 $43.10 $43.35 $42.99 $43.11 $37.84 328,573
2018-04-06 $43.03 $43.18 $42.61 $42.76 $37.53 158,881
2018-04-05 $42.83 $43.15 $42.76 $43.07 $37.80 175,946
2018-04-04 $42.30 $42.79 $42.20 $42.77 $37.54 276,000
2018-04-03 $42.52 $42.61 $42.28 $42.54 $37.34 272,162
2018-04-02 $42.91 $42.91 $42.06 $42.37 $37.19 323,978
2018-03-29 $42.75 $42.96 $42.71 $42.85 $37.61 214,773
2018-03-28 $42.61 $42.86 $42.51 $42.58 $37.37 317,042
2018-03-27 $42.49 $42.82 $42.34 $42.46 $37.27 362,799
2018-03-26 $42.37 $42.51 $42.08 $42.49 $37.29 150,512
2018-03-23 $42.60 $42.74 $41.95 $41.95 $36.82 229,580
2018-03-22 $42.51 $42.76 $42.30 $42.36 $37.18 236,103
2018-03-21 $42.78 $43.13 $42.61 $42.94 $37.69 296,141
2018-03-20 $42.91 $42.93 $42.56 $42.65 $37.43 1,307,473
2018-03-19 $43.12 $43.16 $42.78 $42.93 $37.68 180,908
2018-03-16 $43.25 $43.38 $43.17 $43.24 $37.95 789,879
2018-03-15 $43.54 $43.72 $42.95 $43.23 $37.94 199,669
2018-03-14 $43.69 $43.89 $43.57 $43.66 $38.32 165,495
2018-03-13 $43.62 $43.82 $43.44 $43.51 $38.19 184,568
2018-03-12 $43.50 $43.65 $43.39 $43.54 $38.21 540,501
2018-03-09 $43.37 $43.49 $43.20 $43.49 $38.17 146,551
2018-03-08 $43.08 $43.21 $42.97 $43.17 $37.89 117,397
2018-03-07 $42.86 $43.09 $42.77 $42.99 $37.73 134,981
2018-03-06 $43.13 $43.13 $42.84 $42.97 $37.71 125,787
2018-03-05 $42.30 $42.95 $42.30 $42.92 $37.67 319,847
2018-03-02 $42.31 $42.63 $42.24 $42.54 $37.34 391,053
2018-03-01 $42.66 $42.99 $42.24 $42.54 $37.34 358,973
2018-02-28 $43.19 $43.19 $42.65 $42.66 $37.44 127,991
2018-02-27 $43.72 $43.96 $43.09 $43.09 $37.82 659,976
2018-02-26 $43.94 $44.00 $43.63 $43.88 $38.51 271,770
2018-02-23 $43.38 $43.78 $43.25 $43.70 $38.35 331,545
2018-02-22 $43.27 $43.37 $43.01 $43.10 $37.83 237,928
2018-02-21 $43.67 $43.91 $43.21 $43.21 $37.92 154,550
2018-02-20 $43.95 $44.13 $43.68 $43.80 $38.44 220,108
2018-02-16 $44.07 $44.31 $43.93 $44.09 $38.70 581,309
2018-02-15 $43.60 $43.96 $43.50 $43.96 $38.58 845,079
2018-02-14 $42.93 $43.66 $42.93 $43.57 $38.24 899,625
2018-02-13 $42.91 $43.19 $42.82 $43.07 $37.80 183,561
2018-02-12 $42.75 $43.21 $42.58 $43.07 $37.80 319,497
2018-02-09 $42.52 $42.77 $41.66 $42.61 $37.40 339,544
2018-02-08 $43.20 $43.20 $42.18 $42.18 $37.02 677,961
2018-02-07 $43.29 $43.72 $43.20 $43.20 $37.92 197,307
2018-02-06 $42.84 $43.69 $42.42 $43.61 $38.28 779,823
2018-02-05 $44.38 $44.47 $43.23 $43.31 $38.01 578,537
2018-02-02 $45.13 $45.13 $44.58 $44.60 $39.14 431,110
2018-02-01 $45.65 $45.81 $45.47 $45.59 $40.01 180,187
2018-01-31 $45.79 $45.83 $45.55 $45.77 $40.17 296,077
2018-01-30 $45.62 $45.66 $45.35 $45.40 $39.85 237,131
2018-01-29 $46.14 $46.14 $45.74 $45.78 $40.18 224,875
2018-01-26 $46.38 $46.38 $46.16 $46.35 $40.68 142,569
2018-01-25 $46.27 $46.38 $45.98 $46.16 $40.51 375,146
2018-01-24 $46.40 $46.80 $46.11 $46.20 $40.55 195,595
2018-01-23 $45.91 $46.15 $45.81 $46.08 $40.44 264,508
2018-01-22 $45.78 $45.96 $45.78 $45.95 $40.33 213,882
2018-01-19 $45.78 $45.82 $45.69 $45.76 $40.16 143,291
2018-01-18 $45.83 $45.83 $45.55 $45.69 $40.10 151,538
2018-01-17 $45.68 $45.99 $45.59 $45.82 $40.22 234,567
2018-01-16 $45.78 $45.81 $45.52 $45.55 $39.98 363,995
2018-01-12 $45.34 $45.46 $45.18 $45.41 $39.86 244,072
2018-01-11 $45.17 $45.31 $45.08 $45.28 $39.74 157,376
2018-01-10 $45.39 $45.39 $45.04 $45.10 $39.58 351,651
2018-01-09 $45.83 $45.87 $45.55 $45.65 $40.07 124,960
2018-01-08 $45.80 $46.14 $45.78 $45.87 $40.26 256,389
2018-01-05 $45.88 $45.94 $45.67 $45.92 $40.30 1,489,375
2018-01-04 $45.84 $45.87 $45.65 $45.79 $40.19 2,004,789
2018-01-03 $45.40 $45.60 $45.27 $45.48 $39.92 273,303
2018-01-02 $45.42 $45.53 $45.23 $45.48 $39.92 167,043
2017-12-29 $45.46 $45.46 $45.20 $45.22 $39.69 104,174
2017-12-28 $45.27 $45.31 $45.22 $45.29 $39.75 175,885
2017-12-27 $45.08 $45.15 $44.88 $45.07 $39.56 143,454
2017-12-26 $45.12 $45.17 $44.95 $44.99 $39.49 137,808
2017-12-22 $44.92 $45.00 $44.86 $44.99 $39.49 261,225
2017-12-21 $44.91 $45.03 $44.66 $44.92 $39.43 552,298
2017-12-20 $45.85 $45.96 $45.62 $45.62 $39.51 109,975
2017-12-19 $46.20 $46.20 $45.78 $45.82 $39.69 265,744
2017-12-18 $46.19 $46.50 $46.12 $46.15 $39.97 211,847
2017-12-15 $46.00 $46.16 $45.99 $46.04 $39.88 140,892
2017-12-14 $46.09 $46.13 $45.94 $45.96 $39.81 307,013
2017-12-13 $46.03 $46.24 $45.94 $46.14 $39.96 349,818
2017-12-12 $46.14 $46.15 $45.91 $45.96 $39.81 191,182
2017-12-11 $46.07 $46.24 $46.01 $46.24 $40.05 157,373
2017-12-08 $46.17 $46.17 $45.99 $46.16 $39.98 95,304
2017-12-07 $46.03 $46.19 $45.93 $46.12 $39.95 1,401,615
2017-12-06 $46.04 $46.28 $46.02 $46.13 $39.95 1,403,285
2017-12-05 $46.37 $46.37 $46.05 $46.07 $39.90 97,870
2017-12-04 $46.46 $46.46 $46.23 $46.24 $40.05 213,911
2017-12-01 $46.29 $46.40 $46.18 $46.36 $40.15 440,474
2017-11-30 $46.14 $46.36 $46.10 $46.31 $40.11 179,501
2017-11-29 $46.16 $46.16 $45.86 $46.01 $39.85 1,228,057
2017-11-28 $45.77 $46.09 $45.77 $46.04 $39.88 82,399
2017-11-27 $45.99 $46.05 $45.84 $45.84 $39.70 82,534
2017-11-24 $45.83 $46.00 $45.83 $45.96 $39.81 1,357,325
2017-11-22 $45.52 $45.66 $45.40 $45.64 $39.53 62,529
2017-11-21 $45.13 $45.45 $45.13 $45.31 $39.24 650,975
2017-11-20 $45.07 $45.20 $45.06 $45.11 $39.07 500,707
2017-11-17 $45.23 $45.28 $45.12 $45.18 $39.13 156,540
2017-11-16 $45.42 $45.45 $45.23 $45.35 $39.28 139,223
2017-11-15 $45.41 $45.45 $45.30 $45.30 $39.24 109,817
2017-11-14 $45.50 $45.63 $45.45 $45.58 $39.48 71,913
2017-11-13 $45.46 $45.55 $45.17 $45.50 $39.40 111,494
2017-11-10 $45.73 $45.75 $45.55 $45.67 $39.56 70,350
2017-11-09 $45.77 $45.87 $45.63 $45.86 $39.72 287,160
2017-11-08 $45.70 $45.97 $45.70 $45.88 $39.74 80,556
2017-11-07 $45.68 $45.80 $45.57 $45.78 $39.65 91,384
2017-11-06 $45.66 $45.76 $45.54 $45.74 $39.62 79,867
2017-11-03 $45.64 $45.64 $45.39 $45.57 $39.47 333,600
2017-11-02 $45.62 $45.63 $45.43 $45.54 $39.44 170,120
2017-11-01 $45.59 $45.72 $45.53 $45.54 $39.44 155,726
2017-10-31 $45.55 $45.69 $45.45 $45.54 $39.44 296,310
2017-10-30 $45.38 $45.53 $45.24 $45.49 $39.40 94,765
2017-10-27 $45.12 $45.36 $44.98 $45.32 $39.25 90,951
2017-10-26 $45.27 $45.36 $45.15 $45.18 $39.13 114,681
2017-10-25 $45.60 $45.60 $45.00 $45.19 $39.14 230,091
2017-10-24 $45.64 $45.67 $45.50 $45.65 $39.54 107,754
2017-10-23 $45.79 $45.79 $45.53 $45.57 $39.47 80,060
2017-10-20 $45.93 $45.96 $45.74 $45.78 $39.65 51,151
2017-10-19 $45.72 $45.98 $45.59 $45.94 $39.79 123,093
2017-10-18 $45.79 $45.90 $45.75 $45.80 $39.67 134,377
2017-10-17 $45.67 $45.82 $45.54 $45.79 $39.66 273,280
2017-10-16 $45.79 $45.80 $45.58 $45.69 $39.57 186,235
2017-10-13 $46.03 $46.04 $45.77 $45.80 $39.67 220,453
2017-10-12 $45.76 $45.94 $45.72 $45.83 $39.69 441,810
2017-10-11 $45.45 $45.76 $45.45 $45.70 $39.58 159,481
2017-10-10 $45.26 $45.45 $45.12 $45.40 $39.32 129,906
2017-10-09 $45.11 $45.32 $45.07 $45.09 $39.05 32,682
2017-10-06 $44.96 $45.07 $44.83 $45.03 $39.00 290,039
2017-10-05 $45.01 $45.18 $45.01 $45.13 $39.09 83,899
2017-10-04 $44.83 $45.06 $44.83 $45.02 $38.99 113,513
2017-10-03 $45.23 $45.23 $44.96 $45.16 $39.11 280,462
2017-10-02 $45.13 $45.37 $45.04 $45.15 $39.11 591,233
2017-09-29 $45.25 $45.28 $45.10 $45.26 $39.20 259,004
2017-09-28 $45.02 $45.15 $44.95 $45.13 $39.09 55,069
2017-09-27 $45.38 $45.38 $45.00 $45.02 $38.99 183,922
2017-09-26 $45.61 $45.61 $45.22 $45.37 $39.30 133,175
2017-09-25 $45.51 $45.60 $45.42 $45.57 $39.47 415,588
2017-09-22 $45.65 $45.70 $45.52 $45.57 $39.47 94,570
2017-09-21 $45.71 $45.79 $45.59 $45.63 $39.52 130,157
2017-09-20 $46.10 $46.20 $45.76 $45.90 $39.75 110,704
2017-09-19 $46.19 $46.26 $46.00 $46.13 $39.95 98,254
2017-09-18 $46.26 $46.35 $45.87 $46.04 $39.88 143,383
2017-09-15 $46.14 $46.26 $46.01 $46.14 $39.96 189,007
2017-09-14 $45.95 $46.15 $45.76 $46.13 $39.95 106,205
2017-09-13 $46.20 $46.20 $45.98 $46.03 $39.87 51,659
2017-09-12 $46.66 $46.66 $46.30 $46.35 $40.14 255,339
2017-09-11 $46.56 $46.75 $46.54 $46.69 $40.44 99,769
2017-09-08 $46.33 $46.49 $46.29 $46.34 $40.14 63,838
2017-09-07 $46.13 $46.37 $46.12 $46.33 $40.12 128,687
2017-09-06 $46.04 $46.13 $45.83 $46.01 $39.85 223,626
2017-09-05 $45.89 $46.09 $45.74 $45.91 $39.76 177,164
2017-09-01 $46.23 $46.31 $46.04 $46.14 $39.96 151,753
2017-08-31 $45.62 $46.08 $45.62 $46.03 $39.87 95,992
2017-08-30 $45.54 $45.78 $45.51 $45.55 $39.45 186,069
2017-08-29 $45.65 $45.76 $45.63 $45.73 $39.61 146,980
2017-08-28 $46.02 $46.03 $45.75 $45.85 $39.71 304,665
2017-08-25 $45.85 $46.02 $45.75 $45.94 $39.79 109,488
2017-08-24 $45.79 $45.85 $45.66 $45.73 $39.61 87,523
2017-08-23 $45.40 $45.75 $45.40 $45.70 $39.58 146,523
2017-08-22 $45.50 $45.60 $45.42 $45.59 $39.49 65,562
2017-08-21 $45.28 $45.38 $45.22 $45.34 $39.27 56,746
2017-08-18 $45.14 $45.42 $45.05 $45.29 $39.23 64,213
2017-08-17 $45.38 $45.42 $45.01 $45.01 $38.98 79,479
2017-08-16 $45.37 $45.50 $45.27 $45.40 $39.32 183,254
2017-08-15 $45.24 $45.24 $44.95 $45.08 $39.04 80,406
2017-08-14 $44.96 $45.28 $44.96 $45.12 $39.08 144,887
2017-08-11 $44.86 $44.93 $44.77 $44.90 $38.89 95,335
2017-08-10 $45.15 $45.24 $44.87 $44.89 $38.88 185,167
2017-08-09 $45.23 $45.34 $45.19 $45.30 $39.24 141,107
2017-08-08 $45.53 $45.64 $45.33 $45.41 $39.33 111,216
2017-08-07 $45.60 $45.67 $45.51 $45.67 $39.56 227,640
2017-08-04 $45.59 $45.73 $45.52 $45.65 $39.54 202,316
2017-08-03 $45.51 $45.69 $45.44 $45.67 $39.56 353,165
2017-08-02 $45.51 $45.66 $45.40 $45.59 $39.49 116,219
2017-08-01 $45.34 $45.59 $45.34 $45.48 $39.39 109,421
2017-07-31 $45.14 $45.36 $45.12 $45.27 $39.21 94,290
2017-07-28 $44.87 $45.04 $44.87 $45.00 $38.98 170,416
2017-07-27 $45.21 $45.26 $44.93 $45.05 $39.02 132,785
2017-07-26 $44.92 $45.34 $44.92 $45.24 $39.18 211,265
2017-07-25 $45.10 $45.26 $44.95 $44.96 $38.94 92,858
2017-07-24 $45.31 $45.31 $44.95 $45.04 $39.01 420,644
2017-07-21 $45.11 $45.22 $45.00 $45.22 $39.17 176,894
2017-07-20 $45.07 $45.26 $45.04 $45.19 $39.14 165,531
2017-07-19 $44.77 $45.01 $44.73 $45.00 $38.98 161,093
2017-07-18 $44.66 $44.76 $44.60 $44.73 $38.74 91,436
2017-07-17 $44.45 $44.58 $44.42 $44.47 $38.52 103,773
2017-07-14 $44.29 $44.55 $44.25 $44.51 $38.55 127,101
2017-07-13 $44.05 $44.09 $43.94 $44.04 $38.14 111,146
2017-07-12 $43.81 $44.03 $43.73 $43.93 $38.05 66,290
2017-07-11 $43.47 $43.59 $43.37 $43.55 $37.72 50,261
2017-07-10 $43.45 $43.64 $43.45 $43.53 $37.70 227,379
2017-07-07 $43.48 $43.60 $43.31 $43.60 $37.76 267,837
2017-07-06 $43.37 $43.54 $43.28 $43.41 $37.60 257,392
2017-07-05 $43.54 $43.66 $43.38 $43.53 $37.70 234,095
2017-07-03 $43.73 $43.93 $43.73 $43.77 $37.91 371,270
2017-06-30 $43.83 $44.04 $43.79 $43.97 $38.08 94,635
2017-06-29 $44.11 $44.14 $43.70 $43.88 $38.01 114,531
2017-06-28 $44.26 $44.42 $44.16 $44.30 $38.37 85,823
2017-06-27 $44.28 $44.28 $44.03 $44.05 $38.15 224,396
2017-06-26 $44.31 $44.39 $44.12 $44.33 $38.40 162,716
2017-06-23 $43.97 $44.21 $43.90 $44.10 $38.20 117,927
2017-06-22 $43.96 $44.12 $43.93 $43.98 $38.09 160,197
2017-06-21 $44.12 $44.14 $43.89 $44.00 $38.11 105,326
2017-06-20 $44.38 $44.60 $44.00 $44.01 $38.12 235,362
2017-06-19 $45.31 $45.48 $45.25 $45.33 $38.62 232,831
2017-06-16 $45.05 $45.33 $44.89 $45.33 $38.62 108,824
2017-06-15 $44.67 $44.91 $44.61 $44.88 $38.23 129,895
2017-06-14 $45.31 $45.41 $44.95 $45.04 $38.37 98,128
2017-06-13 $44.89 $44.92 $44.73 $44.90 $38.25 221,724
2017-06-12 $44.76 $44.90 $44.61 $44.74 $38.11 254,292
2017-06-09 $44.89 $45.00 $44.78 $44.95 $38.29 163,414
2017-06-08 $45.02 $45.11 $44.85 $44.99 $38.33 166,361
2017-06-07 $45.32 $45.32 $45.02 $45.13 $38.45 275,439
2017-06-06 $45.27 $45.27 $45.08 $45.19 $38.50 359,024
2017-06-05 $45.21 $45.26 $45.09 $45.24 $38.54 601,355
2017-06-02 $45.30 $45.37 $45.14 $45.27 $38.56 105,054
2017-06-01 $44.79 $45.05 $44.68 $45.03 $38.36 301,646
2017-05-31 $44.58 $44.73 $44.56 $44.66 $38.04 155,012
2017-05-30 $44.45 $44.52 $44.37 $44.42 $37.84 111,065
2017-05-26 $44.59 $44.59 $44.45 $44.48 $37.89 144,634
2017-05-25 $44.52 $44.66 $44.46 $44.58 $37.98 136,236
2017-05-24 $44.34 $44.52 $44.27 $44.51 $37.92 96,329
2017-05-23 $44.45 $44.46 $44.27 $44.33 $37.76 84,259
2017-05-22 $44.08 $44.25 $43.94 $44.19 $37.64 57,053
2017-05-19 $43.60 $43.96 $43.48 $43.89 $37.39 139,281
2017-05-18 $43.29 $43.46 $43.18 $43.39 $36.96 111,348
2017-05-17 $43.53 $43.55 $43.30 $43.33 $36.91 333,788
2017-05-16 $43.78 $43.84 $43.70 $43.70 $37.23 87,521
2017-05-15 $43.54 $43.71 $43.54 $43.63 $37.16 152,106
2017-05-12 $43.32 $43.43 $43.21 $43.39 $36.96 116,331
2017-05-11 $43.18 $43.26 $43.02 $43.22 $36.82 133,177
2017-05-10 $43.22 $43.77 $43.18 $43.44 $37.01 149,660
2017-05-09 $43.40 $43.46 $43.11 $43.14 $36.75 146,643
2017-05-08 $43.50 $43.62 $43.34 $43.45 $37.01 108,159
2017-05-05 $43.17 $43.66 $43.08 $43.64 $37.18 231,572
2017-05-04 $43.16 $43.27 $43.01 $43.13 $36.74 96,587
2017-05-03 $43.20 $43.26 $43.07 $43.12 $36.73 130,769
2017-05-02 $43.16 $43.37 $43.11 $43.36 $36.94 160,451
2017-05-01 $43.00 $43.05 $42.89 $42.92 $36.56 446,139
2017-04-28 $42.93 $42.98 $42.88 $42.94 $36.58 1,978,104
2017-04-27 $42.95 $42.98 $42.78 $42.94 $36.58 149,019
2017-04-26 $42.94 $43.05 $42.79 $42.79 $36.45 208,600
2017-04-25 $42.87 $43.03 $42.86 $43.02 $36.65 186,649
2017-04-24 $42.85 $43.00 $42.77 $42.97 $36.61 206,022
2017-04-21 $42.21 $42.33 $42.13 $42.26 $36.00 127,545
2017-04-20 $42.41 $42.41 $42.27 $42.36 $36.09 101,517
2017-04-19 $42.54 $42.57 $42.23 $42.29 $36.03 201,477
2017-04-18 $42.60 $42.72 $42.53 $42.65 $36.33 221,699
2017-04-17 $42.62 $42.79 $42.56 $42.75 $36.42 97,955
2017-04-13 $42.53 $42.71 $42.47 $42.55 $36.25 230,214
2017-04-12 $42.42 $42.67 $42.37 $42.64 $36.32 392,128
2017-04-11 $42.48 $42.52 $42.26 $42.49 $36.20 127,856
2017-04-10 $42.37 $42.45 $42.28 $42.43 $36.15 163,545
2017-04-07 $42.47 $42.54 $42.34 $42.37 $36.09 136,842
2017-04-06 $42.37 $42.55 $42.37 $42.53 $36.23 124,787
2017-04-05 $42.40 $42.54 $42.27 $42.33 $36.06 275,825
2017-04-04 $42.16 $42.36 $42.09 $42.33 $36.06 174,214
2017-04-03 $42.29 $42.32 $42.03 $42.30 $36.03 510,775
2017-03-31 $42.16 $42.42 $42.16 $42.32 $36.05 115,440
2017-03-30 $42.30 $42.30 $42.08 $42.09 $35.86 216,083
2017-03-29 $42.04 $42.34 $42.04 $42.32 $36.05 2,124,561
2017-03-28 $42.15 $42.34 $42.15 $42.30 $36.03 139,093
2017-03-27 $41.90 $42.16 $41.90 $42.14 $35.90 160,194
2017-03-24 $41.87 $42.14 $41.87 $42.03 $35.80 125,054
2017-03-23 $41.77 $41.99 $41.69 $41.80 $35.61 255,118
2017-03-22 $41.64 $41.86 $41.57 $41.80 $35.61 105,214
2017-03-21 $41.71 $41.80 $41.51 $41.61 $35.45 314,781
2017-03-20 $41.45 $41.56 $41.34 $41.42 $35.28 127,733
2017-03-17 $41.46 $41.61 $41.43 $41.55 $35.40 119,739
2017-03-16 $41.38 $41.39 $41.18 $41.31 $35.19 178,400
2017-03-15 $40.62 $41.29 $40.56 $41.23 $35.12 152,650
2017-03-14 $40.65 $40.65 $40.47 $40.50 $34.50 114,755
2017-03-13 $40.78 $40.89 $40.76 $40.82 $34.77 262,584
2017-03-10 $40.68 $40.78 $40.54 $40.78 $34.74 115,554
2017-03-09 $40.50 $40.56 $40.34 $40.55 $34.54 178,809
2017-03-08 $40.85 $40.85 $40.44 $40.46 $34.47 143,941
2017-03-07 $40.86 $40.96 $40.80 $40.86 $34.81 219,181
2017-03-06 $40.86 $40.92 $40.76 $40.86 $34.81 205,501
2017-03-03 $40.85 $40.94 $40.72 $40.94 $34.88 267,369
2017-03-02 $40.68 $40.86 $40.61 $40.75 $34.71 177,852
2017-03-01 $40.98 $41.00 $40.69 $40.82 $34.77 225,652
2017-02-28 $40.75 $40.89 $40.64 $40.81 $34.77 184,097
2017-02-27 $40.70 $40.79 $40.60 $40.78 $34.74 124,013
2017-02-24 $40.45 $40.69 $40.45 $40.66 $34.64 237,388
2017-02-23 $40.68 $40.78 $40.56 $40.64 $34.62 335,929
2017-02-22 $40.50 $40.53 $40.33 $40.52 $34.52 180,062
2017-02-21 $40.32 $40.57 $40.22 $40.55 $34.54 180,541
2017-02-17 $40.26 $40.34 $40.18 $40.33 $34.35 214,614
2017-02-16 $40.39 $40.46 $40.32 $40.44 $34.45 228,598
2017-02-15 $40.29 $40.34 $40.12 $40.34 $34.36 186,293
2017-02-14 $40.52 $40.58 $40.12 $40.34 $34.36 229,121
2017-02-13 $40.46 $40.49 $40.30 $40.49 $34.49 227,094
2017-02-10 $40.24 $40.37 $40.16 $40.37 $34.39 219,853
2017-02-09 $40.22 $40.37 $40.14 $40.17 $34.22 198,708
2017-02-08 $39.92 $40.12 $39.80 $40.11 $34.17 154,339
2017-02-07 $39.76 $39.87 $39.71 $39.78 $33.89 214,141
2017-02-06 $39.87 $39.87 $39.60 $39.71 $33.83 145,783
2017-02-03 $39.84 $40.06 $39.81 $39.95 $34.03 381,320
2017-02-02 $39.55 $39.72 $39.51 $39.70 $33.82 1,069,769
2017-02-01 $39.70 $39.70 $39.30 $39.43 $33.59 241,941
2017-01-31 $39.36 $39.72 $39.36 $39.72 $33.84 232,137
2017-01-30 $39.45 $39.45 $39.22 $39.35 $33.52 331,399
2017-01-27 $39.77 $39.85 $39.55 $39.63 $33.76 362,583
2017-01-26 $40.03 $40.03 $39.80 $39.89 $33.98 209,001
2017-01-25 $40.07 $40.08 $39.90 $40.05 $34.12 263,573
2017-01-24 $39.88 $40.07 $39.81 $40.07 $34.13 267,098
2017-01-23 $39.82 $39.90 $39.69 $39.81 $33.91 270,205
2017-01-20 $39.76 $39.80 $39.60 $39.77 $33.88 140,331
2017-01-19 $39.65 $39.69 $39.46 $39.54 $33.68 1,214,404
2017-01-18 $39.99 $39.99 $39.69 $39.75 $33.86 239,521
2017-01-17 $39.79 $39.99 $39.70 $39.93 $34.02 306,200
2017-01-13 $39.75 $39.80 $39.59 $39.79 $33.90 123,105
2017-01-12 $39.56 $39.73 $39.56 $39.69 $33.81 124,286
2017-01-11 $39.23 $39.60 $39.18 $39.58 $33.71 228,036
2017-01-10 $39.50 $39.50 $39.23 $39.25 $33.44 261,403
2017-01-09 $39.62 $39.63 $39.44 $39.50 $33.65 251,548
2017-01-06 $39.53 $39.66 $39.49 $39.60 $33.73 165,803
2017-01-05 $39.46 $39.66 $39.36 $39.64 $33.77 260,148
2017-01-04 $39.30 $39.41 $39.27 $39.41 $33.57 311,219
2017-01-03 $39.20 $39.26 $39.08 $39.19 $33.39 245,117
2016-12-30 $39.22 $39.25 $38.96 $39.04 $33.26 185,309
2016-12-29 $39.03 $39.19 $38.92 $39.14 $33.34 340,640
2016-12-28 $39.15 $39.15 $38.79 $38.79 $33.04 419,432
2016-12-27 $39.20 $39.24 $39.00 $39.18 $33.38 347,504
2016-12-23 $39.11 $39.12 $38.94 $39.12 $33.33 206,866
2016-12-22 $38.87 $39.12 $38.81 $38.94 $33.17 202,652
2016-12-21 $39.57 $39.66 $39.48 $39.54 $33.23 244,720
2016-12-20 $39.49 $39.65 $39.44 $39.48 $33.18 1,047,705
2016-12-19 $39.79 $39.79 $39.60 $39.68 $33.35 354,747
2016-12-16 $39.36 $39.66 $39.22 $39.58 $33.26 303,352
2016-12-15 $39.21 $39.32 $38.94 $39.32 $33.04 4,524,730
2016-12-14 $39.92 $39.97 $39.12 $39.20 $32.94 654,928
2016-12-13 $39.67 $39.92 $39.64 $39.89 $33.52 192,357
2016-12-12 $39.26 $39.40 $39.23 $39.39 $33.10 227,391
2016-12-09 $39.15 $39.19 $39.01 $39.19 $32.93 181,212
2016-12-08 $39.07 $39.07 $38.81 $38.99 $32.77 194,033
2016-12-07 $38.88 $39.23 $38.77 $39.17 $32.92 910,634
2016-12-06 $38.72 $38.82 $38.52 $38.78 $32.59 192,613
2016-12-05 $38.58 $38.61 $38.30 $38.57 $32.41 406,730
2016-12-02 $38.37 $38.51 $38.26 $38.38 $32.25 949,166
2016-12-01 $38.60 $38.61 $38.12 $38.15 $32.06 405,272
2016-11-30 $39.02 $39.02 $38.54 $38.58 $32.42 2,777,563
2016-11-29 $38.64 $38.91 $38.63 $38.87 $32.66 442,875
2016-11-28 $38.73 $38.86 $38.69 $38.77 $32.58 228,617
2016-11-25 $38.50 $38.64 $38.48 $38.62 $32.45 111,282
2016-11-23 $38.49 $38.49 $38.28 $38.35 $32.23 253,370
2016-11-22 $38.66 $38.66 $38.32 $38.51 $32.36 631,956
2016-11-21 $38.03 $38.37 $38.03 $38.37 $32.24 391,363
2016-11-18 $38.04 $38.12 $37.87 $37.96 $31.90 442,021
2016-11-17 $38.18 $38.28 $38.06 $38.17 $32.08 319,559
2016-11-16 $38.10 $38.10 $37.76 $37.92 $31.87 288,522
2016-11-15 $37.72 $38.18 $37.70 $38.18 $32.08 360,823
2016-11-14 $37.78 $37.78 $37.33 $37.54 $31.55 496,185
2016-11-11 $38.36 $38.36 $37.73 $37.90 $31.85 1,007,448
2016-11-10 $39.10 $39.10 $38.20 $38.42 $32.29 620,972
2016-11-09 $39.61 $39.96 $39.28 $39.51 $33.20 1,901,841
2016-11-08 $40.06 $40.22 $39.83 $40.14 $33.73 173,986
2016-11-07 $39.65 $39.94 $39.50 $39.94 $33.56 372,432
2016-11-04 $39.42 $39.49 $39.22 $39.22 $32.96 570,378
2016-11-03 $39.58 $39.58 $39.35 $39.41 $33.12 135,153
2016-11-02 $39.91 $39.91 $39.35 $39.56 $33.24 458,181
2016-11-01 $40.37 $40.42 $39.89 $39.99 $33.61 385,647
2016-10-31 $40.09 $40.35 $40.09 $40.22 $33.80 122,717
2016-10-28 $40.11 $40.19 $39.91 $40.02 $33.63 92,490
2016-10-27 $40.45 $40.45 $40.12 $40.16 $33.75 238,402
2016-10-26 $40.33 $40.43 $40.20 $40.33 $33.89 162,722
2016-10-25 $40.49 $40.58 $40.40 $40.45 $33.99 103,204
2016-10-24 $40.58 $40.66 $40.31 $40.45 $33.99 73,791
2016-10-21 $40.56 $40.56 $40.20 $40.43 $33.98 285,209
2016-10-20 $40.51 $40.67 $40.45 $40.55 $34.08 734,603
2016-10-19 $40.51 $40.66 $40.37 $40.54 $34.07 91,817
2016-10-18 $40.21 $40.40 $40.08 $40.33 $33.89 100,927
2016-10-17 $39.88 $39.99 $39.88 $39.94 $33.56 91,249
2016-10-14 $40.19 $40.28 $39.93 $39.93 $33.56 134,358
2016-10-13 $39.62 $40.13 $39.58 $40.01 $33.62 289,673
2016-10-12 $39.68 $39.87 $39.56 $39.80 $33.45 101,370
2016-10-11 $40.10 $40.10 $39.57 $39.67 $33.34 160,385
2016-10-10 $40.15 $40.24 $40.02 $40.22 $33.80 103,736
2016-10-07 $40.12 $40.21 $39.79 $39.95 $33.57 100,863
2016-10-06 $40.29 $40.34 $40.13 $40.25 $33.82 76,541
2016-10-05 $40.57 $40.62 $40.38 $40.50 $34.03 1,687,538
2016-10-04 $41.14 $41.14 $40.46 $40.58 $34.10 218,591
2016-10-03 $41.39 $41.58 $41.03 $41.20 $34.62 111,381
2016-09-30 $41.61 $41.66 $41.45 $41.56 $34.93 162,414
2016-09-29 $41.88 $41.88 $41.25 $41.37 $34.77 182,600
2016-09-28 $41.49 $41.83 $41.16 $41.83 $35.15 278,459
2016-09-27 $41.36 $41.52 $41.25 $41.42 $34.81 221,726
2016-09-26 $41.54 $41.62 $41.40 $41.42 $34.81 123,066
2016-09-23 $41.77 $41.84 $41.66 $41.66 $35.01 113,276
2016-09-22 $42.06 $42.20 $41.90 $42.01 $35.30 278,208
2016-09-21 $41.15 $41.70 $41.05 $41.68 $35.03 153,947
2016-09-20 $41.25 $41.25 $40.96 $40.98 $34.44 75,077
2016-09-19 $41.07 $41.07 $40.95 $40.96 $34.42 59,606
2016-09-16 $40.64 $40.74 $40.40 $40.70 $34.20 36,993
2016-09-15 $40.60 $40.88 $40.54 $40.77 $34.26 228,423
2016-09-14 $40.69 $40.83 $40.47 $40.56 $34.08 104,187
2016-09-13 $41.04 $41.04 $40.45 $40.51 $34.04 878,576
2016-09-12 $40.88 $41.49 $40.78 $41.45 $34.83 130,245
2016-09-09 $42.01 $42.01 $41.17 $41.18 $34.61 97,306
2016-09-08 $42.15 $42.46 $42.15 $42.36 $35.60 87,012
2016-09-07 $42.08 $42.13 $41.97 $42.09 $35.37 160,392
2016-09-06 $41.57 $42.05 $41.57 $41.98 $35.28 108,647
2016-09-02 $41.18 $41.40 $41.12 $41.35 $34.75 91,128
2016-09-01 $40.80 $40.93 $40.72 $40.93 $34.40 77,174
2016-08-31 $40.82 $40.82 $40.54 $40.80 $34.29 74,399
2016-08-30 $41.12 $41.24 $40.81 $40.91 $34.38 93,705
2016-08-29 $40.89 $41.15 $40.89 $41.15 $34.58 60,465
2016-08-26 $41.53 $41.80 $40.85 $40.94 $34.40 82,327
2016-08-25 $41.56 $41.58 $41.41 $41.43 $34.82 180,337
2016-08-24 $41.75 $41.75 $41.49 $41.55 $34.92 512,089
2016-08-23 $41.85 $41.88 $41.66 $41.66 $35.01 48,905
2016-08-22 $41.54 $41.67 $41.47 $41.59 $34.95 42,511
2016-08-19 $41.87 $41.87 $41.52 $41.65 $35.00 55,242
2016-08-18 $41.66 $42.03 $41.64 $42.03 $35.32 60,463
2016-08-17 $41.32 $41.57 $41.09 $41.56 $34.93 55,180
2016-08-16 $41.60 $41.60 $41.43 $41.43 $34.82 56,968
2016-08-15 $41.77 $41.88 $41.64 $41.65 $35.00 106,109
2016-08-12 $41.76 $41.90 $41.65 $41.70 $35.04 123,878
2016-08-11 $41.47 $41.64 $41.41 $41.62 $34.98 126,625
2016-08-10 $41.48 $41.53 $41.30 $41.33 $34.73 80,879
2016-08-09 $41.40 $41.54 $41.31 $41.36 $34.76 53,965
2016-08-08 $41.30 $41.47 $41.30 $41.36 $34.76 141,748
2016-08-05 $41.40 $41.40 $41.11 $41.23 $34.65 576,667
2016-08-04 $41.11 $41.37 $41.11 $41.24 $34.66 47,293
2016-08-03 $40.95 $41.15 $40.83 $41.11 $34.54 97,727
2016-08-02 $41.35 $41.35 $40.94 $41.12 $34.56 137,483
2016-08-01 $41.40 $41.49 $41.11 $41.12 $34.55 118,430
2016-07-29 $41.20 $41.56 $41.07 $41.52 $34.89 89,122
2016-07-28 $40.89 $41.06 $40.85 $41.04 $34.49 70,703
2016-07-27 $41.14 $41.17 $40.72 $40.85 $34.33 53,185
2016-07-26 $41.16 $41.27 $41.00 $41.06 $34.51 63,114
2016-07-25 $41.22 $41.27 $41.04 $41.09 $34.53 37,592
2016-07-22 $41.15 $41.24 $41.08 $41.22 $34.64 44,976
2016-07-21 $41.08 $41.21 $41.01 $41.11 $34.55 67,932
2016-07-20 $41.24 $41.24 $41.00 $41.15 $34.58 1,128,452
2016-07-19 $41.01 $41.04 $40.87 $41.00 $34.45 20,263
2016-07-18 $40.89 $41.16 $40.89 $41.08 $34.52 55,860
2016-07-15 $40.90 $41.01 $40.78 $40.92 $34.39 65,755
2016-07-14 $41.03 $41.07 $40.91 $40.98 $34.44 93,860
2016-07-13 $40.94 $40.98 $40.75 $40.86 $34.34 67,345
2016-07-12 $41.00 $41.07 $40.85 $40.85 $34.33 183,415
2016-07-11 $40.67 $40.79 $40.55 $40.70 $34.20 72,145
2016-07-08 $40.26 $40.45 $40.23 $40.45 $33.99 33,782
2016-07-07 $40.38 $40.48 $39.84 $40.01 $33.62 96,764
2016-07-06 $40.06 $40.33 $39.79 $40.29 $33.86 196,748
2016-07-05 $40.39 $40.47 $40.13 $40.24 $33.82 78,427
2016-07-01 $40.58 $40.74 $40.37 $40.49 $34.03 196,888
2016-06-30 $39.88 $40.48 $39.80 $40.46 $34.00 170,951
2016-06-29 $39.53 $39.78 $39.46 $39.71 $33.37 68,882
2016-06-28 $38.95 $39.09 $38.72 $39.07 $32.83 109,600
2016-06-27 $38.34 $38.36 $37.88 $38.26 $32.15 73,125
2016-06-24 $38.36 $39.26 $38.36 $38.46 $32.32 88,315
2016-06-23 $40.46 $40.78 $40.32 $40.71 $34.21 133,667
2016-06-22 $40.26 $40.26 $39.93 $39.93 $33.56 72,989
2016-06-21 $40.08 $40.30 $39.85 $40.12 $33.72 39,366
2016-06-20 $40.73 $40.76 $40.47 $40.53 $33.53 48,048
2016-06-17 $39.84 $40.09 $39.76 $40.06 $33.14 36,782
2016-06-16 $39.27 $39.72 $39.01 $39.71 $32.85 152,785
2016-06-15 $39.60 $39.95 $39.53 $39.53 $32.70 49,422
2016-06-14 $39.58 $39.66 $39.31 $39.53 $32.70 54,516
2016-06-13 $39.71 $40.02 $39.55 $39.75 $32.89 44,135
2016-06-10 $40.36 $40.41 $39.94 $40.05 $33.13 32,895
2016-06-09 $40.65 $40.90 $40.64 $40.85 $33.80 111,925
2016-06-08 $40.91 $40.98 $40.77 $40.85 $33.80 161,162
2016-06-07 $40.61 $40.86 $40.61 $40.76 $33.72 95,227
2016-06-06 $40.44 $40.62 $40.40 $40.53 $33.53 198,202
2016-06-03 $40.00 $40.37 $39.99 $40.31 $33.35 43,436
2016-06-02 $39.62 $39.77 $39.52 $39.77 $32.90 78,822
2016-06-01 $39.64 $39.82 $39.47 $39.82 $32.94 513,654
2016-05-31 $39.76 $40.04 $39.66 $39.82 $32.94 72,269
2016-05-27 $39.78 $39.89 $39.70 $39.80 $32.93 31,006
2016-05-26 $39.77 $39.92 $39.65 $39.78 $32.91 187,045
2016-05-25 $39.62 $39.73 $39.56 $39.67 $32.82 26,166
2016-05-24 $39.48 $39.57 $39.37 $39.53 $32.70 59,897
2016-05-23 $39.36 $39.49 $39.22 $39.25 $32.47 42,786
2016-05-20 $39.46 $39.50 $39.32 $39.50 $32.68 160,438
2016-05-19 $39.02 $39.30 $38.88 $39.26 $32.48 161,908
2016-05-18 $39.65 $39.92 $39.22 $39.36 $32.56 114,231
2016-05-17 $39.90 $40.09 $39.71 $39.81 $32.94 37,605
2016-05-16 $39.62 $40.00 $39.62 $39.95 $33.05 58,967
2016-05-13 $39.69 $39.82 $39.46 $39.54 $32.71 36,538
2016-05-12 $40.07 $40.34 $39.73 $39.89 $33.00 23,484
2016-05-11 $39.68 $39.87 $39.58 $39.78 $32.91 29,818
2016-05-10 $39.58 $39.88 $39.58 $39.86 $32.98 46,926
2016-05-09 $39.53 $39.54 $39.31 $39.44 $32.63 44,949
2016-05-06 $39.55 $39.76 $39.45 $39.61 $32.77 29,091
2016-05-05 $39.80 $40.04 $39.65 $39.76 $32.89 57,743
2016-05-04 $39.58 $39.80 $39.58 $39.75 $32.89 122,480
2016-05-03 $39.90 $39.99 $39.73 $39.85 $32.97 369,850
2016-05-02 $40.24 $40.32 $39.94 $40.22 $33.28 461,069
2016-04-29 $39.93 $39.99 $39.73 $39.97 $33.07 83,598
2016-04-28 $39.84 $40.08 $39.76 $39.86 $32.98 36,521
2016-04-27 $39.58 $40.00 $39.21 $39.89 $33.00 153,976
2016-04-26 $39.58 $39.65 $39.44 $39.50 $32.68 65,409
2016-04-25 $39.25 $39.31 $39.10 $39.24 $32.46 73,392
2016-04-22 $39.17 $39.41 $39.15 $39.33 $32.54 82,008
2016-04-21 $39.66 $39.66 $39.12 $39.23 $32.46 134,820
2016-04-20 $40.08 $40.08 $39.68 $39.68 $32.83 307,898
2016-04-19 $39.76 $39.99 $39.74 $39.96 $33.06 33,133
2016-04-18 $39.16 $39.65 $39.08 $39.58 $32.75 40,161
2016-04-15 $39.17 $39.36 $39.17 $39.27 $32.49 65,330
2016-04-14 $39.46 $39.52 $39.28 $39.35 $32.56 45,875
2016-04-13 $39.64 $39.64 $39.32 $39.50 $32.68 47,797
2016-04-12 $38.87 $39.45 $38.87 $39.34 $32.55 41,347
2016-04-11 $39.07 $39.15 $38.86 $38.86 $32.15 66,464
2016-04-08 $38.54 $38.86 $38.54 $38.73 $32.04 97,638
2016-04-07 $38.09 $38.34 $38.02 $38.11 $31.53 19,170
2016-04-06 $38.03 $38.45 $38.02 $38.43 $31.79 54,592
2016-04-05 $38.19 $38.19 $37.25 $37.97 $31.41 300,447
2016-04-04 $38.92 $38.92 $38.57 $38.62 $31.95 1,020,701
2016-04-01 $38.67 $38.92 $38.54 $38.86 $32.15 141,084
2016-03-31 $39.14 $39.19 $39.05 $39.09 $32.34 188,241
2016-03-30 $38.99 $39.27 $38.95 $39.04 $32.30 152,265
2016-03-29 $38.19 $38.77 $38.02 $38.77 $32.08 72,310
2016-03-28 $38.53 $38.53 $38.19 $38.19 $31.60 44,016
2016-03-24 $37.81 $38.31 $37.81 $38.31 $31.70 64,111
2016-03-23 $38.34 $38.34 $38.11 $38.11 $31.53 86,002
2016-03-22 $38.35 $38.57 $38.35 $38.46 $31.82 122,348
2016-03-21 $38.62 $38.66 $38.44 $38.53 $31.88 355,264
2016-03-18 $38.78 $38.84 $38.62 $38.64 $31.97 41,736
2016-03-17 $38.32 $38.87 $38.28 $38.79 $32.09 49,740
2016-03-16 $37.46 $38.30 $37.39 $38.26 $31.65 136,497
2016-03-15 $37.71 $37.76 $37.56 $37.75 $31.23 35,608
2016-03-14 $38.02 $38.10 $37.88 $38.00 $31.44 42,362
2016-03-11 $37.90 $38.16 $37.89 $38.10 $31.52 173,120
2016-03-10 $37.67 $37.69 $37.10 $37.41 $30.95 105,593
2016-03-09 $37.21 $37.51 $37.21 $37.31 $30.87 389,719
2016-03-08 $37.21 $37.31 $37.06 $37.08 $30.68 656,300
2016-03-07 $36.99 $37.44 $36.91 $37.34 $30.89 131,502
2016-03-04 $37.17 $37.45 $37.02 $37.30 $30.86 77,890
2016-03-03 $36.71 $36.98 $36.63 $36.96 $30.58 124,148
2016-03-02 $36.33 $36.66 $36.17 $36.58 $30.26 111,012
2016-03-01 $36.57 $36.67 $36.37 $36.67 $30.34 361,407
2016-02-29 $35.95 $36.29 $35.95 $35.99 $29.78 54,260
2016-02-26 $36.49 $36.49 $36.00 $36.03 $29.81 115,423
2016-02-25 $36.16 $36.45 $36.04 $36.45 $30.16 160,672
2016-02-24 $35.52 $36.12 $35.52 $36.08 $29.85 54,990
2016-02-23 $36.23 $36.24 $35.96 $36.00 $29.78 69,504
2016-02-22 $36.20 $36.44 $36.20 $36.38 $30.10 102,916
2016-02-19 $35.80 $35.93 $35.66 $35.93 $29.73 68,806
2016-02-18 $36.03 $36.10 $35.86 $35.98 $29.77 101,537
2016-02-17 $35.54 $35.87 $35.47 $35.81 $29.63 1,092,318
2016-02-16 $35.27 $35.34 $34.99 $35.34 $29.24 156,570
2016-02-12 $34.63 $34.79 $34.44 $34.74 $28.74 90,312
2016-02-11 $34.44 $34.66 $34.17 $34.44 $28.49 121,639
2016-02-10 $35.09 $35.20 $34.77 $34.96 $28.92 196,067
2016-02-09 $34.71 $35.15 $34.71 $34.98 $28.94 106,046
2016-02-08 $35.32 $35.44 $34.85 $35.15 $29.08 62,689
2016-02-05 $35.95 $35.95 $35.71 $35.79 $29.61 76,269
2016-02-04 $36.02 $36.29 $35.97 $36.12 $29.88 205,348
2016-02-03 $35.72 $36.11 $35.36 $36.07 $29.84 272,394
2016-02-02 $35.52 $35.53 $35.30 $35.31 $29.21 1,143,871
2016-02-01 $35.76 $36.08 $35.58 $36.01 $29.79 123,399
2016-01-29 $35.43 $35.89 $35.43 $35.89 $29.69 289,136
2016-01-28 $35.16 $35.35 $34.92 $35.27 $29.18 695,249
2016-01-27 $34.81 $35.19 $34.54 $34.74 $28.74 81,041
2016-01-26 $34.41 $34.83 $34.38 $34.83 $28.82 112,620
2016-01-25 $34.61 $34.77 $34.21 $34.24 $28.33 181,481
2016-01-22 $34.41 $34.87 $34.31 $34.80 $28.79 261,147
2016-01-21 $33.20 $33.90 $33.03 $33.73 $27.91 282,542
2016-01-20 $33.38 $33.43 $32.55 $33.08 $27.37 514,607
2016-01-19 $33.91 $34.02 $33.48 $33.76 $27.93 209,408
2016-01-15 $33.51 $33.70 $33.23 $33.48 $27.70 112,632
2016-01-14 $33.88 $34.54 $33.81 $34.41 $28.47 129,621
2016-01-13 $34.39 $34.50 $33.71 $33.80 $27.96 97,570
2016-01-12 $34.53 $34.60 $33.96 $34.27 $28.35 433,574
2016-01-11 $34.60 $34.60 $34.16 $34.34 $28.41 85,502
2016-01-08 $34.60 $34.64 $34.30 $34.35 $28.42 89,622
2016-01-07 $34.44 $34.90 $34.36 $34.48 $28.53 202,274
2016-01-06 $35.08 $35.30 $34.91 $35.15 $29.08 56,141
2016-01-05 $35.53 $35.67 $35.25 $35.62 $29.47 131,819
2016-01-04 $35.43 $35.71 $35.15 $35.61 $29.46 145,154
2015-12-31 $35.99 $36.15 $35.79 $35.94 $29.73 616,589
2015-12-30 $36.31 $36.46 $36.14 $36.16 $29.92 794,288
2015-12-29 $36.42 $36.58 $36.31 $36.45 $30.16 496,934
2015-12-28 $36.27 $36.27 $36.02 $36.12 $29.88 402,008
2015-12-24 $36.47 $36.52 $36.24 $36.35 $30.07 441,961
2015-12-23 $35.87 $36.44 $35.86 $36.40 $30.12 998,136
2015-12-22 $35.34 $35.70 $35.24 $35.60 $29.45 1,021,162
2015-12-21 $35.33 $35.59 $35.04 $35.25 $29.16 709,366
2015-12-18 $36.02 $36.12 $35.82 $35.83 $29.12 297,085
2015-12-17 $36.48 $36.48 $36.08 $36.12 $29.35 537,307
2015-12-16 $36.04 $36.67 $36.04 $36.53 $29.69 193,205
2015-12-15 $35.89 $36.12 $35.89 $35.94 $29.21 572,068
2015-12-14 $35.80 $35.82 $35.37 $35.67 $28.99 277,123
2015-12-11 $36.01 $36.04 $35.59 $35.71 $29.02 207,348
2015-12-10 $36.45 $36.68 $36.30 $36.37 $29.56 331,596
2015-12-09 $36.24 $36.77 $36.19 $36.52 $29.68 302,859
2015-12-08 $35.96 $36.31 $35.83 $36.17 $29.39 342,222
2015-12-07 $36.67 $36.71 $36.15 $36.42 $29.60 302,283
2015-12-04 $36.81 $37.05 $36.60 $36.95 $30.03 559,901
2015-12-03 $37.32 $37.39 $36.68 $36.81 $29.91 606,006
2015-12-02 $37.64 $37.64 $37.00 $37.12 $30.17 138,073
2015-12-01 $37.83 $37.92 $37.65 $37.89 $30.79 315,432
2015-11-30 $37.78 $37.90 $37.67 $37.72 $30.65 272,009
2015-11-27 $37.72 $37.78 $37.66 $37.68 $30.62 48,745
2015-11-25 $37.81 $37.85 $37.69 $37.69 $30.63 915,469
2015-11-24 $37.56 $37.96 $37.55 $37.85 $30.76 130,379
2015-11-23 $38.07 $38.22 $37.80 $37.85 $30.76 145,763
2015-11-20 $38.42 $38.57 $38.13 $38.19 $31.03 165,450
2015-11-19 $38.32 $38.44 $38.25 $38.35 $31.16 68,538
2015-11-18 $37.87 $38.15 $37.70 $38.13 $30.99 52,641
2015-11-17 $38.04 $38.11 $37.66 $37.75 $30.68 107,944
2015-11-16 $37.24 $37.96 $37.24 $37.92 $30.82 129,295
2015-11-13 $37.47 $37.56 $37.31 $37.44 $30.43 129,059
2015-11-12 $37.76 $37.91 $37.53 $37.55 $30.51 245,740
2015-11-11 $38.13 $38.13 $37.84 $37.95 $30.84 42,867
2015-11-10 $37.79 $37.99 $37.77 $37.96 $30.85 202,736
2015-11-09 $38.05 $38.05 $37.74 $37.91 $30.81 113,923
2015-11-06 $38.72 $38.72 $38.13 $38.36 $31.17 74,894
2015-11-05 $39.33 $39.44 $39.01 $39.11 $31.78 108,394
2015-11-04 $39.57 $39.58 $39.16 $39.32 $31.95 56,149
2015-11-03 $39.25 $39.73 $39.25 $39.61 $32.19 99,803
2015-11-02 $39.47 $39.57 $39.35 $39.46 $32.07 114,633
2015-10-30 $39.31 $39.57 $39.22 $39.35 $31.98 106,118
2015-10-29 $39.19 $39.25 $38.95 $39.18 $31.84 26,999
2015-10-28 $39.66 $39.84 $39.23 $39.52 $32.12 72,970
2015-10-27 $39.64 $39.64 $39.33 $39.50 $32.10 155,800
2015-10-26 $40.04 $40.04 $39.80 $39.86 $32.39 54,147
2015-10-23 $40.57 $40.59 $40.09 $40.22 $32.68 66,099
2015-10-22 $40.23 $40.49 $40.14 $40.32 $32.77 95,026
2015-10-21 $40.38 $40.43 $40.06 $40.11 $32.59 136,554
2015-10-20 $40.15 $40.47 $40.15 $40.38 $32.81 77,296
2015-10-19 $40.23 $40.28 $39.97 $40.24 $32.70 82,981
2015-10-16 $40.34 $40.45 $40.25 $40.43 $32.86 63,762
2015-10-15 $40.01 $40.38 $39.88 $40.31 $32.76 126,676
2015-10-14 $39.75 $39.94 $39.68 $39.84 $32.38 41,138
2015-10-13 $39.65 $39.95 $39.51 $39.59 $32.17 92,704
2015-10-12 $39.97 $39.97 $39.77 $39.87 $32.40 142,794
2015-10-09 $40.06 $40.06 $39.73 $39.91 $32.43 100,379
2015-10-08 $39.44 $40.03 $39.40 $39.93 $32.45 93,694
2015-10-07 $39.58 $39.82 $39.41 $39.71 $32.27 712,687
2015-10-06 $39.19 $39.43 $39.09 $39.33 $31.96 92,958
2015-10-05 $38.80 $39.33 $38.80 $39.30 $31.94 117,018
2015-10-02 $37.60 $38.55 $37.60 $38.54 $31.32 227,605
2015-10-01 $37.77 $38.03 $37.42 $37.79 $30.71 85,385
2015-09-30 $37.42 $37.77 $37.28 $37.73 $30.66 83,267
2015-09-29 $37.30 $37.35 $36.86 $37.04 $30.10 292,105
2015-09-28 $37.72 $37.81 $37.23 $37.24 $30.26 91,284
2015-09-25 $37.93 $38.08 $37.65 $37.78 $30.70 113,963
2015-09-24 $37.23 $37.66 $37.19 $37.60 $30.56 89,225
2015-09-23 $37.75 $37.77 $37.41 $37.43 $30.42 128,434
2015-09-22 $37.78 $37.98 $37.55 $37.70 $30.64 94,042
2015-09-21 $38.22 $38.36 $38.09 $38.29 $31.12 446,053
2015-09-18 $38.05 $38.42 $38.03 $38.03 $30.90 87,850
2015-09-17 $38.32 $38.95 $38.08 $38.52 $31.30 70,861
2015-09-16 $37.95 $38.39 $37.95 $38.37 $31.18 68,078
2015-09-15 $37.68 $37.91 $37.58 $37.90 $30.80 49,389
2015-09-14 $37.69 $37.81 $37.58 $37.72 $30.65 187,264
2015-09-11 $37.73 $37.90 $37.57 $37.90 $30.80 96,265
2015-09-10 $37.86 $38.15 $37.76 $37.89 $30.79 81,004
2015-09-09 $38.46 $38.46 $37.70 $37.71 $30.64 137,908
2015-09-08 $38.05 $38.19 $37.89 $38.11 $30.97 121,563
2015-09-04 $37.49 $37.49 $37.18 $37.28 $30.30 197,420
2015-09-03 $37.91 $38.26 $37.79 $37.85 $30.76 143,132
2015-09-02 $38.13 $38.13 $37.47 $37.91 $30.81 279,785
2015-09-01 $37.88 $38.00 $37.42 $37.55 $30.51 260,259
2015-08-31 $38.67 $38.76 $38.33 $38.65 $31.41 110,264
2015-08-28 $38.68 $38.88 $38.62 $38.85 $31.57 305,288
2015-08-27 $38.48 $38.95 $38.41 $38.82 $31.55 87,360
2015-08-26 $38.15 $38.23 $37.45 $38.21 $31.05 163,619
2015-08-25 $38.55 $38.81 $37.40 $37.40 $30.39 204,747
2015-08-24 $38.41 $38.74 $36.36 $37.80 $30.72 356,599
2015-08-21 $39.77 $39.97 $39.19 $39.19 $31.85 111,675
2015-08-20 $40.30 $40.38 $39.86 $39.91 $32.43 87,292
2015-08-19 $40.60 $40.81 $40.32 $40.61 $33.00 86,880
2015-08-18 $40.90 $40.92 $40.67 $40.81 $33.16 116,997
2015-08-17 $40.86 $41.17 $40.86 $41.11 $33.41 100,730
2015-08-14 $40.77 $41.03 $40.77 $40.98 $33.30 161,705
2015-08-13 $40.86 $40.87 $40.61 $40.76 $33.12 93,850
2015-08-12 $40.38 $41.00 $40.38 $41.00 $33.32 129,664
2015-08-11 $40.51 $40.66 $40.40 $40.57 $32.97 211,976

BTC iShares Global Infrastructure ETF (IGF) News Headlines

Recent BTC iShares Global Infrastructure ETF (IGF) News
Similar Companies to BTC iShares Global Infrastructure ETF (IGF) 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.