iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF) Exchange: PINK

  1. Overview
  2. iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF)

Data as of May 3, 2024

$87.16 ($0.00) 0.00%

iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) - Daily Information
Click for more stock information on iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc).
Daily Information Data
Date May 3, 2024
Open $87.16
Previous Close $87.16
High $87.16
Low $87.16
Adjusted Open $87.16
Previous Adjusted Close $87.16
Adjusted High $87.16
Adjusted Low $87.16

About iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF)

iShares VI S&P 500 Etf

Invest in iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF)

Date Open High Low Close Adj.Close Volume
2024-05-03 $87.16 $87.16 $87.16 $87.16 $87.16 122
2024-05-02 $87.16 $87.16 $87.16 $87.16 $87.16 598
2024-05-01 $86.81 $86.81 $86.81 $86.81 $86.81 27
2024-04-30 $87.10 $87.40 $86.81 $86.81 $86.81 725
2024-04-29 $86.94 $86.94 $86.94 $86.94 $86.94 1,641
2024-04-26 $87.08 $87.08 $87.08 $87.08 $87.08 334
2024-04-25 $86.10 $86.16 $86.10 $86.16 $86.16 835
2024-04-24 $87.48 $87.50 $86.80 $87.50 $87.50 1,815
2024-04-23 $85.94 $85.94 $85.94 $85.94 $85.94 20
2024-04-22 $85.94 $85.94 $85.94 $85.94 $85.94 25
2024-04-19 $85.92 $85.94 $85.92 $85.94 $85.94 3,636
2024-04-18 $86.09 $86.09 $86.09 $86.09 $86.09 7,107
2024-04-17 $86.03 $86.03 $86.03 $86.03 $86.03 2,948
2024-04-16 $85.86 $85.86 $85.86 $85.86 $85.86 741
2024-04-15 $86.79 $86.79 $86.79 $86.79 $86.79 44,266
2024-04-12 $87.95 $87.95 $87.95 $87.95 $87.95 132
2024-04-11 $87.95 $87.95 $87.95 $87.95 $87.95 231
2024-04-10 $87.86 $87.86 $87.86 $87.86 $87.86 1,057
2024-04-09 $88.81 $88.81 $88.26 $88.26 $88.26 1,320
2024-04-08 $88.88 $88.88 $88.88 $88.88 $88.88 402
2024-04-05 $89.24 $89.24 $89.24 $89.24 $89.24 2,115
2024-04-04 $89.24 $89.24 $89.24 $89.24 $89.24 0
2024-04-03 $89.07 $89.07 $89.07 $89.07 $89.07 2,304
2024-04-02 $89.20 $89.20 $89.07 $89.08 $89.08 2,304
2024-04-01 $90.19 $90.19 $90.19 $90.19 $90.19 32
2024-03-28 $90.14 $90.19 $90.13 $90.19 $90.19 33,440
2024-03-27 $89.34 $89.34 $89.34 $89.34 $89.34 124
2024-03-26 $89.34 $89.34 $89.34 $89.34 $89.34 132
2024-03-25 $89.08 $89.08 $89.08 $89.08 $89.08 172
2024-03-22 $89.32 $89.32 $88.75 $88.90 $88.90 1,244
2024-03-21 $88.37 $88.37 $88.37 $88.37 $88.37 72
2024-03-20 $88.37 $88.37 $88.37 $88.37 $88.37 217
2024-03-19 $88.22 $88.22 $88.22 $88.22 $88.22 181
2024-03-18 $88.22 $88.22 $88.22 $88.22 $88.22 142
2024-03-15 $87.74 $87.74 $87.63 $87.63 $87.63 2,044
2024-03-14 $88.37 $88.37 $88.37 $88.37 $88.37 4
2024-03-13 $88.37 $88.37 $88.37 $88.37 $88.37 195
2024-03-12 $87.77 $87.77 $87.77 $87.77 $87.77 725
2024-03-11 $87.88 $87.88 $87.77 $87.77 $87.77 725
2024-03-08 $88.25 $88.25 $88.25 $88.25 $88.25 150
2024-03-07 $87.80 $87.80 $87.80 $87.80 $87.80 183
2024-03-06 $87.80 $87.80 $87.80 $87.80 $87.80 634
2024-03-05 $87.66 $87.66 $87.66 $87.66 $87.66 234
2024-03-04 $87.17 $87.17 $87.17 $87.17 $87.17 19
2024-03-01 $87.17 $87.17 $87.17 $87.17 $87.17 42
2024-02-29 $87.17 $87.17 $87.17 $87.17 $87.17 0
2024-02-28 $87.07 $87.17 $87.07 $87.17 $87.17 1,634
2024-02-27 $87.70 $87.70 $87.70 $87.70 $87.70 421
2024-02-26 $87.70 $87.70 $87.70 $87.70 $87.70 36
2024-02-23 $87.70 $87.70 $87.70 $87.70 $87.70 125
2024-02-22 $86.64 $86.64 $86.64 $86.64 $86.64 754
2024-02-21 $85.64 $85.64 $85.63 $85.63 $85.63 1,150
2024-02-20 $86.05 $86.05 $86.05 $86.05 $86.05 453
2024-02-16 $86.36 $86.36 $86.06 $86.06 $86.06 2,267
2024-02-15 $86.24 $86.24 $86.24 $86.24 $86.24 198
2024-02-14 $84.95 $84.95 $84.95 $84.95 $84.95 741
2024-02-13 $85.20 $85.20 $84.54 $84.54 $84.54 1,281
2024-02-12 $86.00 $86.00 $86.00 $86.00 $86.00 42
2024-02-09 $86.00 $86.00 $86.00 $86.00 $86.00 2,285
2024-02-08 $86.29 $86.29 $86.29 $86.29 $86.29 1,604
2024-02-07 $86.29 $86.29 $86.29 $86.29 $86.29 12,511
2024-02-06 $85.38 $85.38 $85.38 $85.38 $85.38 324
2024-02-05 $85.38 $85.38 $85.38 $85.38 $85.38 874
2024-02-02 $85.36 $85.72 $85.36 $85.72 $85.72 24,134
2024-02-01 $84.83 $84.83 $84.83 $84.83 $84.83 630
2024-01-31 $85.40 $85.40 $85.40 $85.40 $85.40 371
2024-01-30 $85.27 $85.27 $85.27 $85.27 $85.27 329
2024-01-29 $85.25 $85.25 $85.25 $85.25 $85.25 8
2024-01-26 $85.11 $85.25 $85.11 $85.25 $85.25 884
2024-01-25 $84.95 $85.28 $84.95 $85.28 $85.28 526
2024-01-24 $84.28 $84.28 $84.28 $84.28 $84.28 2,018
2024-01-23 $84.66 $84.66 $84.28 $84.28 $84.28 300
2024-01-22 $84.73 $84.73 $84.44 $84.73 $84.73 2,095
2024-01-19 $83.50 $83.50 $83.50 $83.50 $83.50 23
2024-01-18 $83.50 $83.50 $83.50 $83.50 $83.50 455
2024-01-17 $83.50 $83.50 $83.50 $83.50 $83.50 82
2024-01-16 $83.73 $83.73 $83.50 $83.50 $83.50 412
2024-01-12 $82.74 $82.74 $82.74 $82.74 $82.74 0
2024-01-11 $82.58 $82.74 $82.58 $82.74 $82.74 4,281
2024-01-10 $82.94 $82.94 $82.94 $82.94 $82.94 466
2024-01-09 $82.79 $82.79 $82.79 $82.79 $82.79 405
2024-01-08 $82.51 $82.51 $82.51 $82.51 $82.51 0
2024-01-05 $82.51 $82.51 $82.51 $82.51 $82.51 375
2024-01-04 $82.59 $82.59 $82.59 $82.59 $82.59 1,105
2024-01-03 $82.59 $82.59 $82.59 $82.59 $82.59 0
2024-01-02 $82.30 $82.59 $82.30 $82.59 $82.59 1,228
2023-12-29 $82.37 $82.37 $82.37 $82.37 $82.37 2,020
2023-12-28 $82.14 $82.14 $82.14 $82.14 $82.14 0
2023-12-27 $81.72 $81.72 $81.72 $81.72 $81.72 331
2023-12-26 $81.72 $81.72 $81.72 $81.72 $81.72 0
2023-12-22 $81.72 $81.72 $81.72 $81.72 $81.72 0
2023-12-21 $81.72 $81.72 $81.72 $81.72 $81.72 0
2023-12-20 $81.72 $81.72 $81.72 $81.72 $81.72 331
2023-12-19 $81.87 $81.87 $81.87 $81.87 $81.87 285
2023-12-18 $81.87 $81.87 $81.87 $81.87 $81.87 285
2023-12-15 $82.59 $82.59 $82.59 $82.59 $82.59 17
2023-12-14 $82.59 $82.59 $82.59 $82.59 $82.59 414
2023-12-13 $80.95 $80.95 $80.95 $80.95 $80.95 49
2023-12-12 $80.95 $80.95 $80.95 $80.95 $80.95 405
2023-12-11 $80.77 $80.77 $80.77 $80.77 $80.77 1,018
2023-12-08 $80.05 $80.05 $80.05 $80.05 $80.05 816
2023-12-07 $80.43 $80.43 $80.43 $80.43 $80.43 42
2023-12-06 $80.43 $80.43 $80.43 $80.43 $80.43 60
2023-12-05 $80.28 $80.54 $80.28 $80.43 $80.43 15,357
2023-12-04 $80.50 $80.50 $80.50 $80.50 $80.50 298
2023-12-01 $80.31 $80.31 $80.20 $80.20 $80.20 4,700
2023-11-30 $79.32 $79.32 $79.32 $79.32 $79.32 43
2023-11-29 $79.32 $79.32 $79.32 $79.32 $79.32 0
2023-11-28 $79.47 $79.47 $79.26 $79.32 $79.32 1,892
2023-11-27 $79.86 $79.86 $79.86 $79.86 $79.86 371
2023-11-24 $79.70 $79.70 $79.70 $79.70 $79.70 406
2023-11-22 $79.62 $79.74 $79.62 $79.74 $79.74 44,051
2023-11-21 $78.47 $78.47 $78.47 $78.47 $78.47 18
2023-11-20 $78.47 $78.47 $78.47 $78.47 $78.47 0
2023-11-17 $78.47 $78.47 $78.47 $78.47 $78.47 0
2023-11-16 $78.47 $78.47 $78.47 $78.47 $78.47 354
2023-11-15 $77.36 $77.36 $77.36 $77.36 $77.36 0
2023-11-14 $77.36 $77.36 $77.36 $77.36 $77.36 0
2023-11-13 $77.36 $77.36 $77.36 $77.36 $77.36 461
2023-11-10 $77.27 $77.27 $77.27 $77.27 $77.27 0
2023-11-09 $77.27 $77.27 $77.27 $77.27 $77.27 160
2023-11-08 $77.39 $77.39 $77.39 $77.39 $77.39 63
2023-11-07 $77.39 $77.39 $77.39 $77.39 $77.39 77
2023-11-06 $77.39 $77.39 $77.39 $77.39 $77.39 46
2023-11-03 $77.39 $77.39 $77.39 $77.39 $77.39 190
2023-11-02 $76.17 $76.17 $76.17 $76.17 $76.17 842
2023-11-01 $73.87 $73.87 $73.87 $73.87 $73.87 82
2023-10-31 $73.87 $73.87 $73.87 $73.87 $73.87 79
2023-10-30 $73.87 $73.87 $73.87 $73.87 $73.87 0
2023-10-27 $73.87 $73.87 $73.87 $73.87 $73.87 6
2023-10-26 $73.87 $73.87 $73.87 $73.87 $73.87 921
2023-10-25 $74.71 $74.71 $74.71 $74.71 $74.71 0
2023-10-24 $74.71 $74.71 $74.71 $74.71 $74.71 170
2023-10-23 $74.07 $74.15 $73.98 $73.99 $73.99 27,447
2023-10-20 $75.96 $75.96 $75.96 $75.96 $75.96 179
2023-10-19 $75.96 $75.96 $75.96 $75.96 $75.96 0
2023-10-18 $76.13 $76.13 $75.96 $75.96 $75.96 1,167
2023-10-17 $76.18 $76.18 $76.13 $76.13 $76.13 3,550
2023-10-16 $75.79 $75.79 $75.79 $75.79 $75.79 135
2023-10-13 $75.79 $75.79 $75.79 $75.79 $75.79 4
2023-10-12 $76.00 $76.00 $75.78 $75.79 $75.79 8,175
2023-10-11 $75.41 $75.41 $75.41 $75.41 $75.41 371
2023-10-10 $75.75 $75.75 $75.75 $75.75 $75.75 240
2023-10-09 $75.00 $75.00 $75.00 $75.00 $75.00 0
2023-10-06 $75.00 $75.00 $75.00 $75.00 $75.00 0
2023-10-05 $75.00 $75.00 $75.00 $75.00 $75.00 0
2023-10-04 $74.32 $75.00 $74.06 $75.00 $75.00 2,315
2023-10-03 $74.22 $74.26 $74.22 $74.26 $74.26 220
2023-10-02 $75.13 $75.13 $75.13 $75.13 $75.13 0
2023-09-29 $75.13 $75.13 $75.13 $75.13 $75.13 29
2023-09-28 $75.13 $75.13 $75.13 $75.13 $75.13 0
2023-09-27 $75.13 $75.13 $75.13 $75.13 $75.13 261
2023-09-26 $76.42 $76.42 $76.42 $76.42 $76.42 1,026
2023-09-25 $77.26 $77.26 $77.26 $77.26 $77.26 0
2023-09-22 $77.26 $77.26 $77.26 $77.26 $77.26 0
2023-09-21 $77.65 $77.65 $77.26 $77.26 $77.26 707
2023-09-20 $77.72 $77.72 $77.72 $77.72 $77.72 6,826
2023-09-19 $77.72 $77.72 $77.72 $77.72 $77.72 0
2023-09-18 $77.72 $77.72 $77.72 $77.72 $77.72 55
2023-09-15 $77.72 $77.72 $77.72 $77.72 $77.72 9
2023-09-14 $77.72 $77.72 $77.72 $77.72 $77.72 0
2023-09-13 $77.72 $77.72 $77.72 $77.72 $77.72 112
2023-09-12 $77.72 $77.72 $77.72 $77.72 $77.72 0
2023-09-11 $77.72 $77.72 $77.72 $77.72 $77.72 0
2023-09-08 $77.72 $77.72 $77.72 $77.72 $77.72 155
2023-09-07 $78.71 $78.71 $78.71 $78.71 $78.71 0
2023-09-06 $78.71 $78.71 $78.71 $78.71 $78.71 0
2023-09-05 $78.64 $78.71 $78.64 $78.71 $78.71 1,559
2023-09-01 $78.31 $78.31 $78.31 $78.31 $78.31 201
2023-08-31 $79.09 $79.09 $79.09 $79.09 $79.09 298
2023-08-30 $78.62 $79.21 $78.62 $79.21 $79.21 980
2023-08-29 $78.18 $78.18 $78.18 $78.18 $78.18 0
2023-08-28 $78.18 $78.18 $78.18 $78.18 $78.18 242
2023-08-25 $77.60 $77.60 $77.60 $77.60 $77.60 8
2023-08-24 $77.60 $77.60 $77.60 $77.60 $77.60 4
2023-08-23 $77.60 $77.60 $77.60 $77.60 $77.60 1,311
2023-08-22 $77.32 $77.32 $77.01 $77.01 $77.01 898
2023-08-21 $77.14 $77.14 $77.14 $77.14 $77.14 34
2023-08-18 $77.14 $77.14 $77.14 $77.14 $77.14 797
2023-08-17 $78.45 $78.45 $78.45 $78.45 $78.45 192
2023-08-16 $78.45 $78.45 $78.45 $78.45 $78.45 394
2023-08-15 $78.42 $78.42 $78.42 $78.42 $78.42 1,198
2023-08-14 $78.69 $78.69 $78.52 $78.52 $78.52 2,242
2023-08-11 $78.86 $78.86 $78.86 $78.86 $78.86 376
2023-08-10 $79.12 $79.12 $79.12 $79.12 $79.12 488
2023-08-09 $78.19 $78.19 $78.19 $78.19 $78.19 872
2023-08-08 $78.59 $78.59 $78.59 $78.59 $78.59 0
2023-08-07 $78.59 $78.59 $78.59 $78.59 $78.59 0
2023-08-04 $78.59 $78.59 $78.59 $78.59 $78.59 287
2023-08-03 $79.74 $79.74 $79.74 $79.74 $79.74 36
2023-08-02 $79.74 $79.74 $79.74 $79.74 $79.74 194
2023-08-01 $79.96 $79.96 $79.74 $79.74 $79.74 5,308
2023-07-31 $80.80 $80.80 $80.80 $80.80 $80.80 75
2023-07-28 $80.80 $80.80 $80.80 $80.80 $80.80 9
2023-07-27 $80.80 $80.80 $80.80 $80.80 $80.80 539
2023-07-26 $80.59 $80.59 $80.59 $80.59 $80.59 574
2023-07-25 $80.31 $80.31 $80.31 $80.31 $80.31 1,283
2023-07-24 $80.07 $80.07 $80.07 $80.07 $80.07 0
2023-07-21 $80.07 $80.07 $80.07 $80.07 $80.07 59
2023-07-20 $80.07 $80.07 $80.07 $80.07 $80.07 520
2023-07-19 $80.01 $80.01 $80.01 $80.01 $80.01 621
2023-07-18 $79.15 $79.15 $79.15 $79.15 $79.15 142
2023-07-17 $78.95 $78.95 $78.95 $78.95 $78.95 214
2023-07-14 $78.12 $78.12 $78.12 $78.12 $78.12 0
2023-07-13 $78.12 $78.12 $78.12 $78.12 $78.12 5
2023-07-12 $78.12 $78.12 $78.12 $78.12 $78.12 36
2023-07-11 $78.12 $78.12 $78.12 $78.12 $78.12 25
2023-07-10 $78.50 $78.50 $78.12 $78.12 $78.12 330
2023-07-07 $78.55 $78.55 $78.55 $78.55 $78.55 4,305
2023-07-06 $78.46 $78.46 $78.46 $78.46 $78.46 156
2023-07-05 $78.96 $79.11 $78.96 $79.11 $79.11 1,386
2023-07-03 $79.38 $79.38 $79.38 $79.38 $79.38 1,630
2023-06-30 $78.23 $78.23 $78.23 $78.23 $78.23 0
2023-06-29 $78.39 $78.39 $78.23 $78.23 $78.23 1,491
2023-06-28 $78.06 $78.06 $78.03 $78.03 $78.03 17,720
2023-06-27 $78.10 $78.10 $78.10 $78.10 $78.10 0
2023-06-26 $78.10 $78.10 $78.10 $78.10 $78.10 10
2023-06-23 $78.10 $78.10 $78.10 $78.10 $78.10 200
2023-06-22 $78.27 $78.27 $78.27 $78.27 $78.27 0
2023-06-21 $78.27 $78.27 $78.27 $78.27 $78.27 366
2023-06-20 $79.77 $79.77 $79.77 $79.77 $79.77 0
2023-06-16 $79.55 $79.77 $79.55 $79.77 $79.77 2,270
2023-06-15 $78.53 $78.53 $78.53 $78.53 $78.53 0
2023-06-14 $78.53 $78.53 $78.53 $78.53 $78.53 1,000
2023-06-13 $77.79 $77.79 $77.79 $77.79 $77.79 136
2023-06-12 $77.16 $77.16 $77.16 $77.16 $77.16 0
2023-06-09 $77.21 $77.21 $77.16 $77.16 $77.16 341
2023-06-08 $76.86 $76.99 $76.54 $76.92 $76.92 7,311
2023-06-07 $76.79 $76.79 $76.79 $76.79 $76.79 1,333
2023-06-06 $75.85 $75.85 $75.85 $75.85 $75.85 0
2023-06-05 $75.85 $75.85 $75.85 $75.85 $75.85 293
2023-06-02 $75.85 $75.85 $75.85 $75.85 $75.85 0
2023-06-01 $75.85 $75.85 $75.85 $75.85 $75.85 293
2023-05-31 $76.06 $76.06 $76.06 $76.06 $76.06 0
2023-05-30 $76.06 $76.06 $76.06 $76.06 $76.06 0
2023-05-26 $76.06 $76.06 $76.06 $76.06 $76.06 139
2023-05-25 $76.06 $76.06 $76.06 $76.06 $76.06 0
2023-05-24 $75.75 $76.06 $75.75 $76.06 $76.06 536
2023-05-23 $77.49 $77.49 $77.49 $77.49 $77.49 45
2023-05-22 $77.49 $77.49 $77.49 $77.49 $77.49 7,879
2023-05-19 $78.03 $78.03 $77.48 $77.48 $77.48 1,528
2023-05-18 $77.31 $77.31 $77.31 $77.31 $77.31 0
2023-05-17 $77.31 $77.31 $77.31 $77.31 $77.31 0
2023-05-16 $77.31 $77.31 $77.31 $77.31 $77.31 665
2023-05-15 $77.87 $77.87 $77.87 $77.87 $77.87 0
2023-05-12 $77.87 $77.87 $77.87 $77.87 $77.87 747
2023-05-11 $78.18 $78.18 $78.18 $78.18 $78.18 45
2023-05-10 $77.50 $78.18 $77.20 $78.18 $78.18 1,485
2023-05-09 $77.66 $77.66 $77.55 $77.55 $77.55 2,391
2023-05-08 $77.97 $77.97 $77.97 $77.97 $77.97 0
2023-05-05 $77.97 $77.97 $77.97 $77.97 $77.97 369
2023-05-04 $77.01 $77.01 $77.01 $77.01 $77.01 405
2023-05-03 $78.08 $78.08 $78.08 $78.08 $78.08 4,692
2023-05-02 $78.08 $78.08 $78.08 $78.08 $78.08 180
2023-05-01 $78.08 $78.08 $78.08 $78.08 $78.08 0
2023-04-28 $77.50 $78.08 $77.50 $78.08 $78.08 1,310
2023-04-27 $77.32 $77.91 $77.32 $77.91 $77.91 300
2023-04-26 $77.70 $77.70 $77.70 $77.70 $77.70 460
2023-04-25 $77.73 $77.73 $77.70 $77.70 $77.70 1,913
2023-04-24 $77.99 $77.99 $77.99 $77.99 $77.99 362
2023-04-21 $78.25 $78.25 $78.25 $78.25 $78.25 72
2023-04-20 $78.25 $78.25 $78.25 $78.25 $78.25 837
2023-04-19 $78.30 $78.30 $78.25 $78.25 $78.25 1,147
2023-04-18 $77.10 $77.10 $77.10 $77.10 $77.10 91
2023-04-17 $77.20 $77.20 $77.10 $77.10 $77.10 9,407
2023-04-14 $77.72 $77.72 $77.72 $77.72 $77.72 709
2023-04-13 $77.41 $77.72 $77.39 $77.72 $77.72 1,895
2023-04-12 $77.54 $77.54 $77.25 $77.25 $77.25 893
2023-04-11 $77.40 $77.63 $77.40 $77.63 $77.63 2,422
2023-04-10 $76.90 $76.90 $76.90 $76.90 $76.90 0
2023-04-06 $76.90 $76.90 $76.90 $76.90 $76.90 6,473
2023-04-05 $76.19 $76.19 $76.19 $76.19 $76.19 3
2023-04-04 $76.19 $76.19 $76.19 $76.19 $76.19 8,969
2023-04-03 $76.51 $76.51 $76.27 $76.27 $76.27 360
2023-03-31 $75.99 $75.99 $75.99 $75.99 $75.99 510
2023-03-30 $75.30 $75.30 $75.30 $75.30 $75.30 155
2023-03-29 $74.84 $74.84 $74.84 $74.84 $74.84 382
2023-03-28 $73.84 $73.84 $73.84 $73.84 $73.84 1,874
2023-03-27 $73.27 $73.27 $73.27 $73.27 $73.27 0
2023-03-24 $73.23 $73.27 $73.23 $73.27 $73.27 383
2023-03-23 $73.26 $73.26 $73.26 $73.26 $73.26 561
2023-03-22 $73.26 $73.26 $73.26 $73.26 $73.26 48
2023-03-21 $74.13 $74.13 $73.26 $73.26 $73.26 8,548
2023-03-20 $73.63 $73.63 $73.63 $73.63 $73.63 0
2023-03-17 $73.63 $73.63 $73.63 $73.63 $73.63 596
2023-03-16 $73.26 $73.26 $73.26 $73.26 $73.26 187
2023-03-15 $72.32 $72.32 $72.32 $72.32 $72.32 62
2023-03-14 $72.32 $72.32 $72.32 $72.32 $72.32 281
2023-03-13 $72.12 $72.32 $72.12 $72.32 $72.32 2,643
2023-03-10 $72.39 $72.39 $72.39 $72.39 $72.39 245
2023-03-09 $73.61 $73.83 $73.61 $73.83 $73.83 7,061
2023-03-08 $73.20 $73.20 $73.20 $73.20 $73.20 870
2023-03-07 $74.72 $74.72 $74.72 $74.72 $74.72 115
2023-03-06 $74.74 $74.92 $74.72 $74.72 $74.72 1,074
2023-03-03 $73.70 $73.70 $73.70 $73.70 $73.70 83
2023-03-02 $73.70 $73.70 $73.70 $73.70 $73.70 626
2023-03-01 $73.70 $73.70 $73.70 $73.70 $73.70 2,278
2023-02-28 $74.05 $74.05 $74.05 $74.05 $74.05 497
2023-02-27 $73.78 $73.78 $73.78 $73.78 $73.78 209
2023-02-24 $74.02 $74.02 $73.78 $73.78 $73.78 2,625
2023-02-23 $75.19 $75.19 $74.82 $74.82 $74.82 314
2023-02-22 $75.00 $75.00 $74.99 $74.99 $74.99 452
2023-02-21 $75.29 $75.29 $75.29 $75.29 $75.29 812
2023-02-17 $75.42 $75.42 $75.42 $75.42 $75.42 251
2023-02-16 $75.67 $75.67 $75.67 $75.67 $75.67 127
2023-02-15 $76.10 $76.10 $76.10 $76.10 $76.10 225
2023-02-14 $75.74 $75.74 $75.74 $75.74 $75.74 422
2023-02-13 $76.65 $76.65 $76.65 $76.65 $76.65 312
2023-02-10 $76.65 $76.65 $76.65 $76.65 $76.65 0
2023-02-09 $76.65 $76.65 $76.65 $76.65 $76.65 60
2023-02-08 $76.94 $76.94 $76.65 $76.65 $76.65 2,703
2023-02-07 $76.25 $76.25 $76.25 $76.25 $76.25 230
2023-02-06 $77.25 $77.25 $77.25 $77.25 $77.25 0
2023-02-03 $77.25 $77.25 $77.25 $77.25 $77.25 339
2023-02-02 $77.25 $77.25 $77.25 $77.25 $77.25 312
2023-02-01 $77.25 $77.25 $77.25 $77.25 $77.25 253
2023-01-31 $76.57 $76.57 $76.57 $76.57 $76.57 139
2023-01-30 $76.31 $76.31 $76.31 $76.31 $76.31 138
2023-01-27 $76.31 $76.31 $76.31 $76.31 $76.31 0
2023-01-26 $76.31 $76.31 $76.31 $76.31 $76.31 0
2023-01-25 $76.31 $76.31 $76.31 $76.31 $76.31 675
2023-01-24 $76.43 $76.43 $76.43 $76.43 $76.43 0
2023-01-23 $76.43 $76.43 $76.43 $76.43 $76.43 159
2023-01-20 $75.98 $75.98 $75.98 $75.98 $75.98 191
2023-01-19 $75.98 $75.98 $75.98 $75.98 $75.98 0
2023-01-18 $77.09 $77.09 $75.98 $75.98 $75.98 11,319
2023-01-17 $76.86 $76.86 $76.86 $76.86 $76.86 0
2023-01-13 $76.63 $76.90 $76.63 $76.86 $76.86 9,036
2023-01-12 $75.38 $75.38 $75.38 $75.38 $75.38 0
2023-01-11 $75.38 $75.38 $75.38 $75.38 $75.38 196
2023-01-10 $75.38 $75.38 $75.38 $75.38 $75.38 0
2023-01-09 $75.38 $75.38 $75.38 $75.38 $75.38 65
2023-01-06 $75.38 $75.38 $75.38 $75.38 $75.38 20
2023-01-05 $75.38 $75.38 $75.38 $75.38 $75.38 1,054
2023-01-04 $75.63 $75.63 $75.63 $75.63 $75.63 0
2023-01-03 $75.63 $75.63 $75.63 $75.63 $75.63 13
2022-12-30 $75.63 $75.63 $75.63 $75.63 $75.63 0
2022-12-29 $75.63 $75.63 $75.63 $75.63 $75.63 518
2022-12-28 $75.63 $75.63 $75.63 $75.63 $75.63 1,741
2022-12-27 $75.25 $75.57 $75.25 $75.57 $75.57 458
2022-12-23 $75.33 $75.33 $75.33 $75.33 $75.33 0
2022-12-22 $75.33 $75.33 $75.33 $75.33 $75.33 0
2022-12-21 $74.90 $75.33 $74.90 $75.33 $75.33 2,580
2022-12-20 $74.54 $74.54 $74.54 $74.54 $74.54 410
2022-12-19 $74.86 $74.86 $74.53 $74.53 $74.53 436
2022-12-16 $74.64 $74.64 $74.35 $74.35 $74.35 3,972
2022-12-15 $76.12 $76.12 $75.65 $75.65 $75.65 694
2022-12-14 $76.26 $76.26 $76.26 $76.26 $76.26 0
2022-12-13 $76.26 $76.26 $76.26 $76.26 $76.26 0
2022-12-12 $76.29 $76.63 $76.26 $76.26 $76.26 3,600
2022-12-09 $76.48 $76.48 $76.48 $76.48 $76.48 4,462
2022-12-08 $75.95 $75.95 $75.95 $75.95 $75.95 0
2022-12-07 $75.95 $75.95 $75.95 $75.95 $75.95 1,473
2022-12-06 $77.18 $77.18 $77.18 $77.18 $77.18 623
2022-12-05 $77.18 $77.18 $77.18 $77.18 $77.18 119
2022-12-02 $77.75 $77.75 $77.75 $77.75 $77.75 825
2022-12-01 $77.75 $77.75 $77.75 $77.75 $77.75 13,536
2022-11-30 $75.00 $75.00 $75.00 $75.00 $75.00 0
2022-11-29 $75.00 $75.00 $75.00 $75.00 $75.00 352
2022-11-28 $76.52 $76.52 $76.52 $76.52 $76.52 17,303
2022-11-25 $76.00 $76.00 $76.00 $76.00 $76.00 0
2022-11-23 $76.00 $76.00 $76.00 $76.00 $76.00 3,078
2022-11-22 $75.14 $75.14 $75.14 $75.14 $75.14 839
2022-11-21 $75.14 $75.14 $75.14 $75.14 $75.14 13,315
2022-11-18 $75.14 $75.14 $75.14 $75.14 $75.14 6,748
2022-11-17 $75.42 $75.42 $75.42 $75.42 $75.42 0
2022-11-16 $75.42 $75.42 $75.42 $75.42 $75.42 0
2022-11-15 $75.42 $75.42 $75.42 $75.42 $75.42 257
2022-11-14 $74.51 $74.51 $74.51 $74.51 $74.51 0
2022-11-11 $74.51 $74.51 $74.51 $74.51 $74.51 129
2022-11-10 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-11-09 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-11-08 $73.90 $73.90 $73.90 $73.90 $73.90 512
2022-11-07 $71.93 $71.93 $71.93 $71.93 $71.93 9
2022-11-04 $71.93 $71.93 $71.93 $71.93 $71.93 0
2022-11-03 $71.93 $71.93 $71.93 $71.93 $71.93 1,522
2022-11-02 $72.30 $72.30 $72.30 $72.30 $72.30 0
2022-11-01 $72.30 $72.30 $72.30 $72.30 $72.30 0
2022-10-31 $72.30 $72.30 $72.30 $72.30 $72.30 0
2022-10-28 $72.30 $72.30 $72.30 $72.30 $72.30 4
2022-10-27 $72.30 $72.30 $72.30 $72.30 $72.30 0
2022-10-26 $72.30 $72.30 $72.30 $72.30 $72.30 0
2022-10-25 $72.30 $72.30 $72.30 $72.30 $72.30 300
2022-10-24 $71.50 $71.50 $71.50 $71.50 $71.50 163
2022-10-21 $70.23 $70.23 $70.23 $70.23 $70.23 0
2022-10-20 $70.23 $70.23 $70.23 $70.23 $70.23 11
2022-10-19 $70.23 $70.23 $70.23 $70.23 $70.23 0
2022-10-18 $70.23 $70.23 $70.23 $70.23 $70.23 0
2022-10-17 $70.23 $70.23 $70.23 $70.23 $70.23 156
2022-10-14 $69.95 $69.95 $69.95 $69.95 $69.95 0
2022-10-13 $69.95 $69.95 $69.95 $69.95 $69.95 122
2022-10-12 $69.95 $69.95 $69.95 $69.95 $69.95 0
2022-10-11 $69.95 $69.95 $69.95 $69.95 $69.95 1,330
2022-10-10 $69.95 $69.95 $69.95 $69.95 $69.95 0
2022-10-07 $69.95 $69.95 $69.95 $69.95 $69.95 7,142
2022-10-06 $70.00 $70.00 $70.00 $70.00 $70.00 147
2022-10-05 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-10-04 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-10-03 $70.00 $70.00 $70.00 $70.00 $70.00 0
2022-09-30 $69.97 $70.15 $69.97 $70.00 $70.00 1,340
2022-09-29 $69.75 $69.75 $69.75 $69.75 $69.75 150
2022-09-28 $70.13 $70.55 $70.13 $70.55 $70.55 5,955
2022-09-27 $70.15 $70.15 $70.10 $70.10 $70.10 398
2022-09-26 $71.01 $71.01 $70.89 $70.89 $70.89 416
2022-09-23 $71.69 $71.69 $71.15 $71.15 $71.15 4,567
2022-09-22 $74.00 $74.00 $74.00 $74.00 $74.00 62
2022-09-21 $73.71 $74.00 $73.71 $74.00 $74.00 4,244
2022-09-20 $73.00 $73.00 $73.00 $73.00 $73.00 496
2022-09-19 $73.00 $73.00 $73.00 $73.00 $73.00 303
2022-09-16 $74.50 $74.50 $74.50 $74.50 $74.50 878
2022-09-15 $74.50 $74.50 $74.50 $74.50 $74.50 381
2022-09-14 $75.15 $75.15 $75.15 $75.15 $75.15 732
2022-09-13 $76.20 $76.20 $76.20 $76.20 $76.20 56
2022-09-12 $76.20 $76.20 $76.20 $76.20 $76.20 61
2022-09-09 $76.51 $76.53 $76.20 $76.20 $76.20 13,022
2022-09-08 $76.25 $76.25 $76.25 $76.25 $76.25 2,200
2022-09-07 $75.02 $75.02 $75.02 $75.02 $75.02 239
2022-09-06 $74.15 $74.15 $74.15 $74.15 $74.15 225
2022-09-02 $75.47 $75.47 $75.47 $75.47 $75.47 158
2022-09-01 $75.29 $75.29 $75.29 $75.29 $75.29 0
2022-08-31 $75.29 $75.29 $75.29 $75.29 $75.29 586
2022-08-30 $77.20 $77.20 $77.20 $77.20 $77.20 146
2022-08-29 $77.20 $77.20 $77.20 $77.20 $77.20 569
2022-08-26 $77.20 $77.20 $77.20 $77.20 $77.20 0
2022-08-25 $77.20 $77.20 $77.20 $77.20 $77.20 600
2022-08-24 $79.92 $79.92 $79.92 $79.92 $79.92 110
2022-08-23 $79.92 $79.92 $79.92 $79.92 $79.92 0
2022-08-22 $79.92 $79.92 $79.92 $79.92 $79.92 0
2022-08-19 $79.92 $79.92 $79.92 $79.92 $79.92 81
2022-08-18 $79.92 $79.92 $79.92 $79.92 $79.92 0
2022-08-17 $79.92 $79.92 $79.92 $79.92 $79.92 1,301
2022-08-16 $80.59 $80.59 $80.55 $80.55 $80.55 1,459
2022-08-15 $79.93 $79.93 $79.93 $79.93 $79.93 3,046
2022-08-12 $79.04 $79.04 $79.04 $79.04 $79.04 3,465
2022-08-11 $73.90 $73.90 $73.90 $73.90 $73.90 23
2022-08-10 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-08-09 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-08-08 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-08-05 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-08-04 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-08-03 $73.90 $73.90 $73.90 $73.90 $73.90 77
2022-08-02 $73.90 $73.90 $73.90 $73.90 $73.90 73
2022-08-01 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-29 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-28 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-27 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-26 $73.90 $73.90 $73.90 $73.90 $73.90 1
2022-07-25 $73.90 $73.90 $73.90 $73.90 $73.90 39
2022-07-22 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-21 $73.90 $73.90 $73.90 $73.90 $73.90 750
2022-07-20 $73.90 $73.90 $73.90 $73.90 $73.90 3
2022-07-19 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-18 $73.90 $73.90 $73.90 $73.90 $73.90 0
2022-07-15 $73.90 $73.90 $73.90 $73.90 $73.90 464
2022-07-14 $73.25 $73.25 $73.25 $73.25 $73.25 8
2022-07-13 $73.25 $73.25 $73.25 $73.25 $73.25 488
2022-07-12 $73.50 $73.50 $73.50 $73.50 $73.50 0
2022-07-11 $73.50 $73.50 $73.50 $73.50 $73.50 76
2022-07-08 $73.50 $73.50 $73.50 $73.50 $73.50 0
2022-07-07 $73.50 $73.50 $73.50 $73.50 $73.50 0
2022-07-06 $74.22 $74.30 $73.50 $73.50 $73.50 6,843
2022-07-05 $72.35 $72.35 $72.35 $72.35 $72.35 12
2022-07-01 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-30 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-29 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-28 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-27 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-24 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-23 $72.35 $72.35 $72.35 $72.35 $72.35 0
2022-06-22 $72.35 $72.35 $72.35 $72.35 $72.35 350
2022-06-21 $71.40 $71.40 $71.00 $71.00 $71.00 533
2022-06-17 $71.21 $71.21 $71.21 $71.21 $71.21 0
2022-06-16 $71.21 $71.21 $71.21 $71.21 $71.21 72
2022-06-15 $71.21 $71.21 $71.21 $71.21 $71.21 0
2022-06-14 $71.21 $71.21 $71.21 $71.21 $71.21 0
2022-06-13 $71.21 $71.21 $71.21 $71.21 $71.21 636
2022-06-10 $76.54 $76.54 $76.54 $76.54 $76.54 266
2022-06-09 $76.54 $76.54 $76.54 $76.54 $76.54 0
2022-06-08 $76.54 $76.54 $76.54 $76.54 $76.54 0
2022-06-07 $76.54 $76.54 $76.54 $76.54 $76.54 1,223
2022-06-06 $73.60 $73.60 $73.60 $73.60 $73.60 900
2022-06-03 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-06-02 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-06-01 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-05-31 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-05-27 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-05-26 $73.60 $73.60 $73.60 $73.60 $73.60 2
2022-05-25 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-05-24 $73.60 $73.60 $73.60 $73.60 $73.60 0
2022-05-23 $73.60 $73.60 $73.60 $73.60 $73.60 22
2022-05-20 $73.60 $73.60 $73.60 $73.60 $73.60 700
2022-05-19 $73.49 $73.49 $73.49 $73.49 $73.49 2,725
2022-05-18 $76.17 $76.17 $76.17 $76.17 $76.17 0
2022-05-17 $76.17 $76.17 $76.17 $76.17 $76.17 107
2022-05-16 $74.70 $76.17 $74.70 $76.17 $76.17 1,460
2022-05-13 $75.10 $75.10 $74.90 $74.90 $74.90 4,756
2022-05-12 $74.70 $74.70 $74.70 $74.70 $74.70 0
2022-05-11 $74.70 $74.70 $74.70 $74.70 $74.70 114
2022-05-10 $75.59 $75.65 $75.59 $75.65 $75.65 228
2022-05-09 $76.04 $76.04 $76.04 $76.04 $76.04 0
2022-05-06 $76.04 $76.04 $76.04 $76.04 $76.04 300
2022-05-05 $77.13 $77.13 $77.13 $77.13 $77.13 0
2022-05-04 $77.16 $77.16 $77.13 $77.13 $77.13 1,051
2022-05-03 $77.67 $77.67 $77.67 $77.67 $77.67 1,202
2022-05-02 $78.79 $78.79 $78.79 $78.79 $78.79 32
2022-04-29 $78.79 $78.79 $78.79 $78.79 $78.79 5,250
2022-04-28 $78.85 $78.85 $78.85 $78.85 $78.85 0
2022-04-27 $79.09 $79.09 $78.85 $78.85 $78.85 777
2022-04-26 $80.88 $80.88 $80.88 $80.88 $80.88 65
2022-04-25 $80.88 $80.88 $80.88 $80.88 $80.88 65
2022-04-22 $80.88 $80.88 $80.88 $80.88 $80.88 29
2022-04-21 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-04-20 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-04-19 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-04-18 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-04-14 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-04-13 $80.88 $80.88 $80.88 $80.88 $80.88 0
2022-04-12 $80.88 $80.88 $80.88 $80.88 $80.88 3,200
2022-04-11 $82.75 $82.75 $82.75 $82.75 $82.75 120
2022-04-08 $82.75 $82.75 $82.75 $82.75 $82.75 0
2022-04-07 $82.10 $82.75 $82.09 $82.75 $82.75 5,205
2022-04-06 $82.43 $82.43 $82.43 $82.43 $82.43 60
2022-04-05 $82.43 $82.43 $82.43 $82.43 $82.43 0
2022-04-04 $82.42 $82.43 $82.42 $82.43 $82.43 6,976
2022-04-01 $82.44 $82.44 $82.44 $82.44 $82.44 125
2022-03-31 $82.44 $82.44 $82.44 $82.44 $82.44 380
2022-03-30 $82.00 $82.00 $82.00 $82.00 $82.00 94
2022-03-29 $81.97 $82.45 $81.97 $82.00 $82.00 8,115
2022-03-28 $80.00 $80.00 $80.00 $80.00 $80.00 0
2022-03-25 $80.00 $80.00 $80.00 $80.00 $80.00 0
2022-03-24 $80.00 $80.00 $80.00 $80.00 $80.00 187
2022-03-23 $79.74 $79.74 $79.74 $79.74 $79.74 432
2022-03-22 $79.85 $79.85 $79.85 $79.85 $79.85 305
2022-03-21 $79.85 $79.85 $79.85 $79.85 $79.85 305
2022-03-18 $78.45 $78.45 $78.45 $78.45 $78.45 434
2022-03-17 $78.45 $78.45 $78.45 $78.45 $78.45 0
2022-03-16 $78.45 $78.45 $78.45 $78.45 $78.45 434
2022-03-15 $77.65 $77.65 $77.65 $77.65 $77.65 0
2022-03-14 $77.65 $77.65 $77.65 $77.65 $77.65 0
2022-03-11 $77.65 $77.65 $77.65 $77.65 $77.65 0
2022-03-10 $77.65 $77.65 $77.65 $77.65 $77.65 25
2022-03-09 $77.65 $77.65 $77.65 $77.65 $77.65 34
2022-03-08 $77.65 $77.65 $77.65 $77.65 $77.65 50
2022-03-07 $77.65 $77.65 $77.65 $77.65 $77.65 620
2022-03-04 $76.85 $76.85 $76.85 $76.85 $76.85 0
2022-03-03 $76.85 $76.85 $76.85 $76.85 $76.85 50
2022-03-02 $76.85 $76.85 $76.85 $76.85 $76.85 0
2022-03-01 $76.85 $76.85 $76.85 $76.85 $76.85 180
2022-02-28 $76.85 $76.85 $76.85 $76.85 $76.85 0
2022-02-25 $76.85 $76.85 $76.85 $76.85 $76.85 0
2022-02-24 $76.85 $76.85 $76.85 $76.85 $76.85 0
2022-02-23 $76.85 $76.85 $76.85 $76.85 $76.85 0
2022-02-22 $77.00 $77.00 $76.85 $76.85 $76.85 2,049
2022-02-18 $77.34 $77.34 $77.34 $77.34 $77.34 125
2022-02-17 $77.50 $77.50 $77.50 $77.50 $77.50 257
2022-02-16 $79.00 $79.00 $79.00 $79.00 $79.00 65
2022-02-15 $79.00 $79.00 $79.00 $79.00 $79.00 111
2022-02-14 $79.00 $79.00 $79.00 $79.00 $79.00 0
2022-02-11 $79.00 $79.00 $79.00 $79.00 $79.00 1,413
2022-02-10 $79.70 $79.70 $79.70 $79.70 $79.70 1
2022-02-09 $79.70 $79.70 $79.70 $79.70 $79.70 180
2022-02-08 $79.70 $79.70 $79.70 $79.70 $79.70 2,139
2022-02-07 $81.00 $81.00 $81.00 $81.00 $81.00 0
2022-02-04 $81.00 $81.00 $81.00 $81.00 $81.00 0
2022-02-03 $81.00 $81.00 $81.00 $81.00 $81.00 0
2022-02-02 $81.00 $81.00 $81.00 $81.00 $81.00 4,840
2022-02-01 $80.00 $80.00 $79.40 $79.40 $79.40 3,493
2022-01-31 $77.73 $77.73 $77.73 $77.73 $77.73 42
2022-01-28 $77.73 $77.73 $77.73 $77.73 $77.73 0
2022-01-27 $77.73 $77.73 $77.73 $77.73 $77.73 0
2022-01-26 $77.73 $77.73 $77.73 $77.73 $77.73 0
2022-01-25 $77.73 $77.73 $77.73 $77.73 $77.73 0
2022-01-24 $77.89 $77.89 $77.73 $77.73 $77.73 6,479
2022-01-21 $80.72 $80.72 $80.72 $80.72 $80.72 0
2022-01-20 $80.70 $80.72 $80.70 $80.72 $80.72 1,250
2022-01-19 $80.40 $81.05 $80.40 $81.00 $81.00 8,460
2022-01-18 $81.00 $81.00 $81.00 $81.00 $81.00 0
2022-01-14 $81.00 $81.00 $81.00 $81.00 $81.00 8,460
2022-01-13 $81.11 $81.11 $81.11 $81.11 $81.11 0
2022-01-12 $81.11 $81.11 $81.11 $81.11 $81.11 0
2022-01-11 $81.11 $81.11 $81.11 $81.11 $81.11 47
2022-01-10 $81.11 $81.11 $81.11 $81.11 $81.11 185
2022-01-07 $83.00 $83.00 $83.00 $83.00 $83.00 74
2022-01-06 $83.00 $83.00 $83.00 $83.00 $83.00 125
2022-01-05 $84.05 $84.05 $84.05 $84.05 $84.05 0
2022-01-04 $84.05 $84.05 $84.05 $84.05 $84.05 219
2022-01-03 $84.00 $84.00 $84.00 $84.00 $84.00 147
2021-12-31 $82.70 $82.70 $82.70 $82.70 $82.70 0
2021-12-30 $82.70 $82.70 $82.70 $82.70 $82.70 0
2021-12-29 $82.70 $82.70 $82.70 $82.70 $82.70 16
2021-12-28 $82.70 $82.70 $82.70 $82.70 $82.70 0
2021-12-27 $82.70 $82.70 $82.70 $82.70 $82.70 0
2021-12-23 $82.70 $82.70 $82.70 $82.70 $82.70 0
2021-12-22 $82.70 $82.70 $82.70 $82.70 $82.70 549
2021-12-21 $84.00 $84.00 $84.00 $84.00 $84.00 73
2021-12-20 $80.97 $84.00 $80.97 $84.00 $84.00 743
2021-12-17 $82.92 $82.92 $82.92 $82.92 $82.92 22
2021-12-16 $82.92 $82.92 $82.92 $82.92 $82.92 122
2021-12-15 $81.40 $81.40 $81.40 $81.40 $81.40 97
2021-12-14 $81.40 $81.40 $81.40 $81.40 $81.40 1,010
2021-12-13 $81.99 $81.99 $81.99 $81.99 $81.99 3,029
2021-12-10 $81.66 $81.66 $81.66 $81.66 $81.66 0
2021-12-09 $81.66 $81.66 $81.66 $81.66 $81.66 0
2021-12-08 $81.66 $81.66 $81.66 $81.66 $81.66 130
2021-12-07 $81.43 $81.43 $81.43 $81.43 $81.43 645
2021-12-06 $79.26 $79.26 $79.26 $79.26 $79.26 0
2021-12-03 $79.26 $79.26 $79.26 $79.26 $79.26 0
2021-12-02 $79.26 $79.26 $79.26 $79.26 $79.26 245
2021-12-01 $81.30 $81.30 $81.30 $81.30 $81.30 0
2021-11-30 $81.30 $81.30 $81.30 $81.30 $81.30 1,230
2021-11-29 $81.30 $81.30 $81.30 $81.30 $81.30 3,200
2021-11-26 $80.20 $80.20 $80.20 $80.20 $80.20 0
2021-11-24 $80.20 $80.20 $80.20 $80.20 $80.20 0
2021-11-23 $80.20 $80.20 $80.20 $80.20 $80.20 0
2021-11-22 $80.20 $80.20 $80.20 $80.20 $80.20 0
2021-11-19 $80.20 $80.20 $80.20 $80.20 $80.20 314
2021-11-18 $80.50 $80.50 $80.50 $80.50 $80.50 0
2021-11-17 $80.50 $80.50 $80.50 $80.50 $80.50 0
2021-11-16 $80.50 $80.50 $80.50 $80.50 $80.50 87
2021-11-15 $80.50 $80.50 $80.50 $80.50 $80.50 296
2021-11-12 $80.35 $80.35 $80.35 $80.35 $80.35 1,341
2021-11-11 $80.35 $80.35 $80.35 $80.35 $80.35 0
2021-11-10 $80.51 $80.51 $80.35 $80.35 $80.35 1,341
2021-11-09 $79.65 $79.65 $79.65 $79.65 $79.65 0
2021-11-08 $79.65 $79.65 $79.65 $79.65 $79.65 0
2021-11-05 $79.65 $79.65 $79.65 $79.65 $79.65 1,740
2021-11-04 $79.65 $79.65 $79.65 $79.65 $79.65 0
2021-11-03 $79.65 $79.65 $79.65 $79.65 $79.65 158
2021-11-02 $77.80 $77.80 $77.80 $77.80 $77.80 4
2021-11-01 $77.80 $77.80 $77.80 $77.80 $77.80 42
2021-10-29 $77.80 $77.80 $77.80 $77.80 $77.80 0
2021-10-28 $77.80 $77.80 $77.80 $77.80 $77.80 0
2021-10-27 $77.80 $77.80 $77.80 $77.80 $77.80 42
2021-10-26 $77.80 $77.80 $77.80 $77.80 $77.80 59
2021-10-25 $77.80 $77.80 $77.80 $77.80 $77.80 14
2021-10-22 $77.80 $77.80 $77.80 $77.80 $77.80 0
2021-10-21 $77.80 $77.80 $77.80 $77.80 $77.80 0
2021-10-20 $77.80 $77.80 $77.80 $77.80 $77.80 39
2021-10-19 $77.80 $77.80 $77.80 $77.80 $77.80 236
2021-10-18 $76.75 $76.75 $76.74 $76.74 $76.74 1,897
2021-10-15 $77.31 $77.31 $77.31 $77.31 $77.31 259
2021-10-14 $76.67 $76.67 $76.67 $76.67 $76.67 41
2021-10-13 $76.67 $76.67 $76.67 $76.67 $76.67 0
2021-10-12 $76.67 $76.67 $76.67 $76.67 $76.67 81
2021-10-11 $76.67 $76.67 $76.67 $76.67 $76.67 7
2021-10-08 $76.67 $76.67 $76.67 $76.67 $76.67 5
2021-10-07 $76.67 $76.67 $76.67 $76.67 $76.67 819
2021-10-06 $75.34 $75.34 $75.34 $75.34 $75.34 0
2021-10-05 $75.34 $75.34 $75.34 $75.34 $75.34 882
2021-10-04 $77.50 $77.50 $77.50 $77.50 $77.50 0
2021-10-01 $77.50 $77.50 $77.50 $77.50 $77.50 0
2021-09-30 $77.50 $77.50 $77.50 $77.50 $77.50 0
2021-09-29 $77.50 $77.50 $77.50 $77.50 $77.50 0
2021-09-28 $77.50 $77.50 $77.50 $77.50 $77.50 0
2021-09-27 $77.50 $77.50 $77.50 $77.50 $77.50 16
2021-09-24 $77.50 $77.50 $77.50 $77.50 $77.50 0
2021-09-23 $77.50 $77.50 $77.50 $77.50 $77.50 631
2021-09-22 $76.70 $76.70 $76.70 $76.70 $76.70 30
2021-09-21 $76.80 $76.80 $76.70 $76.70 $76.70 1,529
2021-09-20 $77.72 $77.72 $77.72 $77.72 $77.72 73
2021-09-17 $77.72 $77.72 $77.72 $77.72 $77.72 456
2021-09-16 $78.80 $78.80 $78.80 $78.80 $78.80 0
2021-09-15 $78.80 $78.80 $78.80 $78.80 $78.80 32
2021-09-14 $78.00 $78.80 $77.55 $78.80 $78.80 16,015
2021-09-13 $78.33 $78.33 $78.33 $78.33 $78.33 408
2021-09-10 $78.16 $78.68 $78.13 $78.68 $78.68 10,130
2021-09-09 $78.75 $78.75 $78.55 $78.55 $78.55 633
2021-09-08 $78.74 $78.74 $78.74 $78.74 $78.74 3,175
2021-09-07 $79.35 $79.35 $79.35 $79.35 $79.35 0
2021-09-03 $79.42 $79.45 $79.35 $79.35 $79.35 1,564
2021-09-02 $79.51 $79.58 $79.38 $79.58 $79.58 5,641
2021-09-01 $79.00 $79.00 $79.00 $79.00 $79.00 0
2021-08-31 $79.00 $79.00 $79.00 $79.00 $79.00 0
2021-08-30 $79.00 $79.00 $79.00 $79.00 $79.00 398
2021-08-27 $78.85 $78.85 $78.85 $78.85 $78.85 1,037
2021-08-26 $78.28 $78.28 $78.28 $78.28 $78.28 197
2021-08-25 $78.75 $78.75 $78.75 $78.75 $78.75 71
2021-08-24 $78.75 $78.75 $78.75 $78.75 $78.75 128
2021-08-23 $78.32 $78.32 $78.32 $78.32 $78.32 0
2021-08-20 $78.32 $78.32 $78.32 $78.32 $78.32 20
2021-08-19 $78.32 $78.32 $78.32 $78.32 $78.32 187
2021-08-18 $78.32 $78.32 $78.32 $78.32 $78.32 6
2021-08-17 $78.32 $78.32 $78.32 $78.32 $78.32 47
2021-08-16 $78.02 $78.32 $78.02 $78.32 $78.32 447
2021-08-13 $78.02 $78.02 $78.02 $78.02 $78.02 450
2021-08-12 $77.70 $77.70 $77.70 $77.70 $77.70 338
2021-08-11 $77.53 $77.65 $77.48 $77.48 $77.48 11,199
2021-08-10 $77.13 $78.25 $77.13 $78.25 $78.25 3,742
2021-08-09 $76.85 $76.85 $76.85 $76.85 $76.85 0
2021-08-06 $76.85 $76.85 $76.85 $76.85 $76.85 2
2021-08-05 $76.85 $76.85 $76.85 $76.85 $76.85 0
2021-08-04 $77.09 $77.09 $76.85 $76.85 $76.85 1,782
2021-08-03 $77.36 $77.36 $77.36 $77.36 $77.36 157
2021-08-02 $77.53 $77.53 $77.53 $77.53 $77.53 345
2021-07-30 $77.32 $77.32 $77.30 $77.31 $77.31 7,410
2021-07-29 $76.75 $76.75 $76.75 $76.75 $76.75 0
2021-07-28 $76.75 $76.75 $76.75 $76.75 $76.75 65
2021-07-27 $76.75 $76.75 $76.75 $76.75 $76.75 0
2021-07-26 $76.75 $76.75 $76.75 $76.75 $76.75 98
2021-07-23 $76.75 $76.75 $76.75 $76.75 $76.75 60
2021-07-22 $76.75 $76.75 $76.75 $76.75 $76.75 0
2021-07-21 $76.75 $76.75 $76.75 $76.75 $76.75 277
2021-07-20 $76.44 $76.44 $76.44 $76.44 $76.44 64
2021-07-19 $76.44 $76.44 $76.44 $76.44 $76.44 0
2021-07-16 $76.44 $76.44 $76.44 $76.44 $76.44 0
2021-07-15 $76.44 $76.44 $76.44 $76.44 $76.44 4,568
2021-07-14 $76.44 $76.44 $76.44 $76.44 $76.44 0
2021-07-13 $76.44 $76.44 $76.44 $76.44 $76.44 29
2021-07-12 $76.44 $76.44 $76.44 $76.44 $76.44 458
2021-07-09 $76.45 $76.45 $76.30 $76.30 $76.30 342
2021-07-08 $75.95 $75.95 $75.95 $75.95 $75.95 0
2021-07-07 $75.95 $75.95 $75.95 $75.95 $75.95 214
2021-07-06 $75.00 $75.00 $75.00 $75.00 $75.00 0
2021-07-02 $75.00 $75.00 $75.00 $75.00 $75.00 300
2021-07-01 $75.00 $75.00 $75.00 $75.00 $75.00 106
2021-06-30 $75.00 $75.00 $75.00 $75.00 $75.00 471
2021-06-29 $74.89 $74.89 $74.89 $74.89 $74.89 50
2021-06-28 $74.89 $74.89 $74.89 $74.89 $74.89 232
2021-06-25 $74.71 $74.71 $74.71 $74.71 $74.71 110
2021-06-24 $74.16 $74.16 $73.85 $73.85 $73.85 1,853
2021-06-23 $73.93 $74.23 $73.93 $74.23 $74.23 995
2021-06-22 $73.59 $73.59 $73.59 $73.59 $73.59 80
2021-06-21 $73.59 $73.59 $73.59 $73.59 $73.59 211
2021-06-18 $74.71 $74.71 $74.71 $74.71 $74.71 0
2021-06-17 $74.71 $74.71 $74.71 $74.71 $74.71 44
2021-06-16 $74.71 $74.71 $74.71 $74.71 $74.71 203
2021-06-15 $74.60 $74.60 $74.60 $74.60 $74.60 625
2021-06-14 $74.40 $74.40 $74.40 $74.40 $74.40 0
2021-06-11 $74.40 $74.40 $74.40 $74.40 $74.40 140
2021-06-10 $74.40 $74.40 $74.40 $74.40 $74.40 0
2021-06-09 $74.40 $74.40 $74.40 $74.40 $74.40 286
2021-06-08 $74.02 $74.02 $74.02 $74.02 $74.02 170
2021-06-07 $74.37 $74.37 $74.37 $74.37 $74.37 6
2021-06-04 $74.33 $74.37 $74.33 $74.37 $74.37 1,163
2021-06-03 $73.75 $73.95 $73.75 $73.95 $73.95 648
2021-06-02 $73.82 $74.20 $73.82 $74.20 $74.20 3,549
2021-06-01 $74.05 $74.05 $74.05 $74.05 $74.05 68
2021-05-28 $74.05 $74.05 $74.05 $74.05 $74.05 26,232
2021-05-27 $73.43 $73.43 $73.43 $73.43 $73.43 120
2021-05-26 $74.15 $74.15 $74.15 $74.15 $74.15 269
2021-05-25 $73.79 $73.79 $73.55 $73.55 $73.55 439
2021-05-24 $73.61 $73.61 $73.61 $73.61 $73.61 1,610
2021-05-21 $72.20 $72.20 $72.20 $72.20 $72.20 34
2021-05-20 $72.20 $72.20 $72.20 $72.20 $72.20 0
2021-05-19 $72.49 $72.49 $72.20 $72.20 $72.20 5,337
2021-05-18 $72.31 $72.31 $72.31 $72.31 $72.31 0
2021-05-17 $72.31 $72.31 $72.31 $72.31 $72.31 24
2021-05-14 $72.31 $72.31 $72.31 $72.31 $72.31 0
2021-05-13 $72.31 $72.31 $72.31 $72.31 $72.31 224
2021-05-12 $73.25 $73.25 $73.25 $73.25 $73.25 19
2021-05-11 $73.25 $73.25 $73.25 $73.25 $73.25 104
2021-05-10 $74.75 $74.75 $74.75 $74.75 $74.75 0
2021-05-07 $74.40 $74.75 $74.40 $74.75 $74.75 1,999
2021-05-06 $73.31 $73.31 $73.29 $73.29 $73.29 3,927
2021-05-05 $73.77 $73.77 $73.77 $73.77 $73.77 0
2021-05-04 $73.77 $73.77 $73.77 $73.77 $73.77 4,142
2021-05-03 $73.25 $73.25 $73.25 $73.25 $73.25 2,180
2021-04-30 $73.44 $73.44 $73.44 $73.44 $73.44 0
2021-04-29 $73.44 $73.44 $73.44 $73.44 $73.44 6,800
2021-04-28 $73.95 $73.95 $73.95 $73.95 $73.95 0
2021-04-27 $73.95 $73.95 $73.95 $73.95 $73.95 26
2021-04-26 $73.95 $73.95 $73.95 $73.95 $73.95 275
2021-04-23 $73.31 $73.31 $73.18 $73.18 $73.18 1,954
2021-04-22 $73.61 $73.68 $73.61 $73.68 $73.68 6,896
2021-04-21 $73.14 $73.14 $73.14 $73.14 $73.14 0
2021-04-20 $73.14 $73.14 $73.14 $73.14 $73.14 0
2021-04-19 $73.14 $73.14 $73.14 $73.14 $73.14 0
2021-04-16 $73.14 $73.14 $73.14 $73.14 $73.14 0
2021-04-15 $73.14 $73.14 $73.14 $73.14 $73.14 119
2021-04-14 $71.93 $71.93 $71.93 $71.93 $71.93 28
2021-04-13 $71.93 $71.93 $71.93 $71.93 $71.93 3
2021-04-12 $71.93 $71.93 $71.93 $71.93 $71.93 69
2021-04-09 $71.93 $71.93 $71.93 $71.93 $71.93 6,272
2021-04-08 $71.93 $71.93 $71.93 $71.93 $71.93 0
2021-04-07 $71.93 $71.93 $71.93 $71.93 $71.93 16
2021-04-06 $71.93 $71.93 $71.93 $71.93 $71.93 106
2021-04-05 $72.25 $72.25 $70.60 $72.25 $72.25 4,547
2021-04-01 $70.43 $70.43 $70.43 $70.43 $70.43 0
2021-03-31 $70.43 $70.43 $70.43 $70.43 $70.43 0
2021-03-30 $70.43 $70.43 $70.43 $70.43 $70.43 3,021
2021-03-29 $69.30 $69.30 $69.30 $69.30 $69.30 75
2021-03-26 $69.26 $69.32 $69.26 $69.30 $69.30 1,386
2021-03-25 $69.31 $69.31 $69.31 $69.31 $69.31 68
2021-03-24 $69.31 $69.31 $69.31 $69.31 $69.31 600
2021-03-23 $68.95 $68.95 $68.95 $68.95 $68.95 0
2021-03-22 $69.13 $69.13 $68.95 $68.95 $68.95 1,414
2021-03-19 $68.35 $68.35 $68.35 $68.35 $68.35 1,311
2021-03-18 $69.41 $69.75 $68.90 $68.90 $68.90 7,443
2021-03-17 $69.70 $69.70 $69.70 $69.70 $69.70 0
2021-03-16 $69.57 $69.70 $69.57 $69.70 $69.70 2,337
2021-03-15 $68.00 $68.00 $68.00 $68.00 $68.00 0
2021-03-12 $68.00 $68.00 $68.00 $68.00 $68.00 0
2021-03-11 $68.00 $68.00 $68.00 $68.00 $68.00 387
2021-03-10 $68.00 $68.00 $68.00 $68.00 $68.00 784
2021-03-09 $68.02 $68.02 $68.00 $68.00 $68.00 4,120
2021-03-08 $67.20 $67.20 $67.20 $67.20 $67.20 6,815
2021-03-05 $66.70 $66.70 $66.70 $66.70 $66.70 76
2021-03-04 $66.65 $66.70 $66.65 $66.70 $66.70 1,188
2021-03-03 $67.04 $67.04 $67.04 $67.04 $67.04 284
2021-03-02 $67.48 $67.48 $67.48 $67.48 $67.48 0
2021-03-01 $67.48 $67.48 $67.48 $67.48 $67.48 410
2021-02-26 $66.65 $67.25 $66.65 $67.25 $67.25 1,137
2021-02-25 $67.98 $67.98 $67.85 $67.85 $67.85 1,335
2021-02-24 $68.75 $68.75 $68.75 $68.75 $68.75 1,050
2021-02-23 $67.50 $67.50 $66.85 $66.85 $66.85 2,033
2021-02-22 $67.85 $67.85 $67.85 $67.85 $67.85 0
2021-02-19 $68.75 $68.75 $67.85 $67.85 $67.85 1,739
2021-02-18 $68.00 $68.00 $68.00 $68.00 $68.00 731
2021-02-17 $68.00 $68.00 $68.00 $68.00 $68.00 731
2021-02-16 $68.85 $68.85 $68.85 $68.85 $68.85 225
2021-02-12 $68.85 $68.85 $68.85 $68.85 $68.85 818
2021-02-11 $68.71 $68.71 $68.71 $68.71 $68.71 3,204
2021-02-10 $68.88 $68.88 $68.77 $68.78 $68.78 8,920
2021-02-09 $68.32 $68.32 $68.32 $68.32 $68.32 132
2021-02-08 $68.32 $68.32 $68.32 $68.32 $68.32 684
2021-02-05 $68.65 $68.65 $68.65 $68.65 $68.65 3,584
2021-02-04 $67.86 $67.86 $67.86 $67.86 $67.86 128
2021-02-03 $67.86 $67.86 $67.86 $67.86 $67.86 2,964
2021-02-02 $68.23 $68.23 $68.23 $68.23 $68.23 586
2021-02-01 $66.80 $66.80 $66.80 $66.80 $66.80 204
2021-01-29 $66.97 $67.00 $66.70 $67.00 $67.00 8,900
2021-01-28 $68.18 $68.18 $68.18 $68.18 $68.18 106
2021-01-27 $67.87 $67.90 $67.87 $67.90 $67.90 1,380
2021-01-26 $68.84 $68.84 $68.35 $68.35 $68.35 7,739
2021-01-25 $67.85 $67.85 $67.85 $67.85 $67.85 278
2021-01-22 $68.24 $68.55 $68.00 $68.55 $68.55 1,553
2021-01-21 $68.43 $68.43 $68.43 $68.43 $68.43 0
2021-01-20 $68.43 $68.43 $68.43 $68.43 $68.43 300
2021-01-19 $68.70 $68.70 $68.70 $68.70 $68.70 335
2021-01-15 $67.63 $67.65 $67.63 $67.65 $67.65 1,109
2021-01-14 $68.02 $68.02 $68.02 $68.02 $68.02 105
2021-01-13 $67.96 $67.96 $67.85 $67.85 $67.85 1,420
2021-01-12 $68.75 $68.75 $68.75 $68.75 $68.75 979
2021-01-11 $68.75 $68.75 $68.75 $68.75 $68.75 0
2021-01-08 $68.75 $68.75 $68.75 $68.75 $68.75 979
2021-01-07 $68.05 $68.36 $68.05 $68.36 $68.36 2,910
2021-01-06 $66.75 $66.75 $66.75 $66.75 $66.75 40
2021-01-05 $67.30 $67.32 $66.10 $66.75 $66.75 10,674
2021-01-04 $67.60 $67.60 $67.60 $67.60 $67.60 0
2020-12-31 $67.60 $67.60 $67.60 $67.60 $67.60 0
2020-12-30 $67.60 $67.60 $67.60 $67.60 $67.60 25
2020-12-29 $67.60 $67.60 $67.60 $67.60 $67.60 875
2020-12-28 $67.60 $67.60 $67.60 $67.60 $67.60 0
2020-12-24 $67.60 $67.60 $67.60 $67.60 $67.60 0
2020-12-23 $67.60 $67.60 $67.60 $67.60 $67.60 0
2020-12-22 $67.60 $67.60 $67.60 $67.60 $67.60 590
2020-12-21 $66.52 $66.52 $66.48 $66.48 $66.48 1,462
2020-12-18 $66.40 $66.40 $66.40 $66.40 $66.40 0
2020-12-17 $66.40 $66.40 $66.40 $66.40 $66.40 671
2020-12-16 $67.27 $67.27 $67.27 $67.27 $67.27 7,736
2020-12-15 $66.78 $66.78 $66.78 $66.78 $66.78 4,604
2020-12-14 $67.22 $67.22 $66.55 $66.98 $66.98 2,474
2020-12-11 $67.25 $67.25 $67.25 $67.25 $67.25 0
2020-12-10 $67.25 $67.25 $67.25 $67.25 $67.25 34
2020-12-09 $67.25 $67.25 $67.25 $67.25 $67.25 1,163
2020-12-08 $67.07 $67.07 $67.07 $67.07 $67.07 3,024
2020-12-07 $67.10 $67.10 $67.10 $67.10 $67.10 71
2020-12-04 $67.95 $67.95 $67.10 $67.10 $67.10 3,797
2020-12-03 $67.04 $67.04 $66.97 $66.97 $66.97 8,727
2020-12-02 $66.83 $66.92 $66.74 $66.74 $66.74 12,509
2020-12-01 $67.14 $67.72 $67.14 $67.72 $67.72 3,220
2020-11-30 $66.01 $66.01 $66.01 $66.01 $66.01 1,500
2020-11-27 $66.43 $66.85 $66.41 $66.85 $66.85 4,036
2020-11-25 $66.33 $66.33 $66.33 $66.33 $66.33 0
2020-11-24 $66.23 $66.33 $66.15 $66.33 $66.33 9,402
2020-11-23 $66.29 $66.29 $66.29 $66.29 $66.29 1,005
2020-11-20 $66.07 $66.29 $66.07 $66.29 $66.29 5,288
2020-11-19 $66.93 $66.93 $66.93 $66.93 $66.93 10
2020-11-18 $66.93 $66.93 $66.93 $66.93 $66.93 787
2020-11-17 $66.93 $66.93 $66.93 $66.93 $66.93 966
2020-11-16 $67.34 $67.34 $67.33 $67.33 $67.33 1,500
2020-11-13 $66.56 $66.95 $66.56 $66.95 $66.95 1,446
2020-11-12 $66.10 $66.10 $66.10 $66.10 $66.10 56
2020-11-11 $66.10 $66.10 $66.10 $66.10 $66.10 0
2020-11-10 $65.87 $66.10 $65.87 $66.10 $66.10 768
2020-11-09 $66.77 $66.77 $66.77 $66.77 $66.77 126
2020-11-06 $65.57 $65.75 $65.57 $65.70 $65.70 3,720
2020-11-05 $65.54 $65.54 $65.54 $65.54 $65.54 1,285
2020-11-04 $64.32 $64.32 $64.32 $64.32 $64.32 7,559
2020-11-03 $62.11 $62.11 $62.11 $62.11 $62.11 0
2020-11-02 $62.11 $62.11 $62.11 $62.11 $62.11 323
2020-10-30 $61.87 $61.87 $61.29 $61.29 $61.29 1,979
2020-10-29 $62.00 $62.00 $62.00 $62.00 $62.00 4,204
2020-10-28 $62.65 $62.65 $62.65 $62.65 $62.65 149
2020-10-27 $64.20 $64.20 $64.20 $64.20 $64.20 0
2020-10-26 $64.21 $64.21 $64.20 $64.20 $64.20 35,570
2020-10-23 $64.73 $64.73 $64.73 $64.73 $64.73 417
2020-10-22 $64.23 $64.23 $64.23 $64.23 $64.23 6,562
2020-10-21 $65.55 $65.55 $65.55 $65.55 $65.55 145
2020-10-20 $64.97 $65.55 $64.97 $65.55 $65.55 3,200
2020-10-19 $65.28 $65.28 $65.28 $65.28 $65.28 125
2020-10-16 $66.00 $66.00 $66.00 $66.00 $66.00 380
2020-10-15 $65.73 $65.73 $65.73 $65.73 $65.73 0
2020-10-14 $65.73 $65.73 $65.73 $65.73 $65.73 841
2020-10-13 $66.35 $66.35 $66.35 $66.35 $66.35 2,433
2020-10-12 $66.35 $66.35 $66.35 $66.35 $66.35 781
2020-10-09 $65.70 $65.70 $65.70 $65.70 $65.70 390
2020-10-08 $63.94 $63.94 $63.94 $63.94 $63.94 2,981
2020-10-07 $63.94 $63.94 $63.94 $63.94 $63.94 134
2020-10-06 $63.94 $63.94 $63.94 $63.94 $63.94 165
2020-10-05 $63.29 $63.29 $63.29 $63.29 $63.29 2,017
2020-10-02 $63.30 $63.55 $63.26 $63.55 $63.55 1,296
2020-10-01 $63.03 $63.03 $63.03 $63.03 $63.03 7,236
2020-09-30 $62.69 $62.69 $62.69 $62.69 $62.69 0
2020-09-29 $62.92 $63.00 $62.69 $62.69 $62.69 4,453
2020-09-28 $61.75 $61.75 $61.75 $61.75 $61.75 0
2020-09-25 $61.59 $61.75 $61.58 $61.75 $61.75 1,345
2020-09-24 $60.90 $61.50 $60.90 $61.50 $61.50 1,327
2020-09-23 $62.00 $62.00 $62.00 $62.00 $62.00 46
2020-09-22 $62.02 $62.02 $62.00 $62.00 $62.00 2,194
2020-09-21 $62.91 $62.91 $62.91 $62.91 $62.91 10
2020-09-18 $62.91 $62.91 $62.91 $62.91 $62.91 390
2020-09-17 $63.99 $63.99 $63.99 $63.99 $63.99 0
2020-09-16 $63.99 $63.99 $63.99 $63.99 $63.99 698
2020-09-15 $64.19 $64.51 $64.19 $64.51 $64.51 265
2020-09-14 $63.61 $63.61 $63.61 $63.61 $63.61 197
2020-09-11 $63.00 $63.00 $63.00 $63.00 $63.00 452
2020-09-10 $63.53 $63.53 $63.53 $63.53 $63.53 12,159
2020-09-09 $62.40 $62.40 $62.40 $62.40 $62.40 183
2020-09-08 $62.40 $62.40 $62.40 $62.40 $62.40 0
2020-09-04 $62.40 $62.40 $62.40 $62.40 $62.40 615
2020-09-03 $65.36 $65.36 $64.18 $64.18 $64.18 1,672
2020-09-02 $65.95 $65.95 $65.30 $65.30 $65.30 1,020
2020-09-01 $64.36 $64.65 $64.28 $64.65 $64.65 6,669
2020-08-31 $63.95 $63.95 $63.95 $63.95 $63.95 1,780
2020-08-28 $64.42 $64.42 $64.42 $64.42 $64.42 44
2020-08-27 $64.42 $64.42 $64.42 $64.42 $64.42 1,600
2020-08-26 $63.67 $63.69 $63.64 $63.69 $63.69 4,300
2020-08-25 $63.73 $63.73 $63.73 $63.73 $63.73 223
2020-08-24 $62.80 $62.80 $62.80 $62.80 $62.80 0
2020-08-21 $62.80 $62.80 $62.80 $62.80 $62.80 0
2020-08-20 $62.80 $62.80 $62.80 $62.80 $62.80 0
2020-08-19 $63.23 $63.23 $62.80 $62.80 $62.80 1,730
2020-08-18 $63.17 $63.78 $63.00 $63.78 $63.78 1,332
2020-08-17 $63.27 $63.27 $63.27 $63.27 $63.27 0
2020-08-14 $63.20 $63.27 $63.14 $63.27 $63.27 25,485
2020-08-13 $63.22 $63.22 $63.00 $63.00 $63.00 4,077
2020-08-12 $63.20 $63.20 $62.50 $62.50 $62.50 753
2020-08-11 $63.80 $63.80 $63.80 $63.80 $63.80 1,200
2020-08-10 $63.07 $63.07 $62.94 $62.94 $62.94 3,444
2020-08-07 $62.30 $62.30 $62.30 $62.30 $62.30 0
2020-08-06 $62.66 $62.66 $62.30 $62.30 $62.30 1,015
2020-08-05 $62.70 $62.70 $62.70 $62.70 $62.70 172
2020-08-04 $62.31 $62.31 $62.31 $62.31 $62.31 208
2020-08-03 $62.06 $62.06 $61.89 $61.89 $61.89 470
2020-07-31 $61.19 $61.19 $61.19 $61.19 $61.19 0
2020-07-30 $61.13 $61.19 $61.13 $61.19 $61.19 432
2020-07-29 $61.75 $61.75 $61.75 $61.75 $61.75 1,991
2020-07-28 $60.88 $60.88 $60.88 $60.88 $60.88 173
2020-07-27 $60.88 $60.88 $60.88 $60.88 $60.88 18,295
2020-07-24 $61.16 $61.16 $61.16 $61.16 $61.16 835
2020-07-23 $61.75 $61.88 $61.60 $61.60 $61.60 8,474
2020-07-22 $61.55 $61.55 $61.25 $61.25 $61.25 766
2020-07-21 $60.95 $60.95 $60.95 $60.95 $60.95 0
2020-07-20 $60.95 $60.95 $60.95 $60.95 $60.95 480
2020-07-17 $60.96 $60.96 $60.96 $60.96 $60.96 500
2020-07-16 $60.25 $60.25 $60.25 $60.25 $60.25 2,600
2020-07-15 $61.03 $61.03 $60.93 $61.00 $61.00 3,800
2020-07-14 $59.23 $59.49 $59.23 $59.40 $59.40 37,200
2020-07-13 $59.63 $59.63 $59.63 $59.63 $59.63 0
2020-07-10 $59.63 $59.63 $59.63 $59.63 $59.63 0
2020-07-09 $59.63 $59.63 $59.63 $59.63 $59.63 0
2020-07-08 $59.63 $59.63 $59.63 $59.63 $59.63 680
2020-07-07 $59.63 $59.63 $59.63 $59.63 $59.63 9,400
2020-07-06 $58.28 $58.28 $58.28 $58.28 $58.28 0
2020-07-02 $58.28 $58.28 $58.28 $58.28 $58.28 0
2020-07-01 $58.28 $58.28 $58.28 $58.28 $58.28 690
2020-06-30 $58.28 $58.28 $58.28 $58.28 $58.28 5,700
2020-06-29 $57.50 $57.50 $57.50 $57.50 $57.50 0
2020-06-26 $57.50 $57.50 $57.50 $57.50 $57.50 2,449
2020-06-25 $59.33 $59.33 $59.33 $59.33 $59.33 0
2020-06-24 $59.33 $59.33 $59.33 $59.33 $59.33 687
2020-06-23 $59.33 $59.33 $59.33 $59.33 $59.33 168
2020-06-22 $58.56 $58.56 $58.56 $58.56 $58.56 172
2020-06-19 $59.74 $59.74 $59.74 $59.74 $59.74 88
2020-06-18 $59.74 $59.74 $59.74 $59.74 $59.74 686
2020-06-17 $59.74 $59.74 $59.74 $59.74 $59.74 0
2020-06-16 $59.74 $59.74 $59.74 $59.74 $59.74 0
2020-06-15 $59.74 $59.74 $59.74 $59.74 $59.74 62
2020-06-12 $59.74 $59.74 $59.74 $59.74 $59.74 2,511
2020-06-11 $59.74 $59.74 $59.74 $59.74 $59.74 652
2020-06-10 $62.04 $62.04 $62.04 $62.04 $62.04 0
2020-06-09 $62.04 $62.04 $62.04 $62.04 $62.04 445
2020-06-08 $61.56 $61.56 $61.56 $61.56 $61.56 1,250
2020-06-05 $61.00 $61.00 $61.00 $61.00 $61.00 334
2020-06-04 $59.96 $59.96 $59.88 $59.88 $59.88 3,493
2020-06-03 $58.60 $58.60 $58.60 $58.60 $58.60 68
2020-06-02 $58.60 $58.60 $58.60 $58.60 $58.60 0
2020-06-01 $58.60 $58.60 $58.60 $58.60 $58.60 0
2020-05-29 $58.60 $58.60 $58.60 $58.60 $58.60 0
2020-05-28 $58.63 $58.79 $58.60 $58.60 $58.60 2,976
2020-05-27 $57.15 $57.15 $57.15 $57.15 $57.15 0
2020-05-26 $57.15 $57.15 $57.15 $57.15 $57.15 0
2020-05-22 $57.15 $57.15 $57.15 $57.15 $57.15 0
2020-05-21 $56.89 $57.15 $56.89 $57.15 $57.15 16,314
2020-05-20 $57.06 $57.09 $57.03 $57.04 $57.04 3,724
2020-05-19 $55.08 $55.08 $55.08 $55.08 $55.08 54
2020-05-18 $55.08 $55.08 $55.08 $55.08 $55.08 90
2020-05-15 $55.08 $55.08 $55.08 $55.08 $55.08 0
2020-05-14 $55.08 $55.08 $55.08 $55.08 $55.08 0
2020-05-13 $55.08 $55.08 $55.08 $55.08 $55.08 3,202
2020-05-12 $55.60 $55.60 $55.60 $55.60 $55.60 195
2020-05-11 $55.90 $55.90 $55.90 $55.90 $55.90 0
2020-05-08 $56.80 $56.99 $55.90 $55.90 $55.90 1,723
2020-05-07 $55.72 $55.72 $55.72 $55.72 $55.72 2,626
2020-05-06 $55.77 $55.77 $55.72 $55.72 $55.72 3,035
2020-05-05 $55.87 $55.87 $55.87 $55.87 $55.87 255
2020-05-04 $55.10 $55.10 $55.10 $55.10 $55.10 0
2020-05-01 $55.10 $55.10 $55.10 $55.10 $55.10 4,183
2020-04-30 $57.75 $57.75 $57.75 $57.75 $57.75 0
2020-04-29 $56.68 $57.75 $56.68 $57.75 $57.75 3,152
2020-04-28 $56.15 $56.15 $56.15 $56.15 $56.15 8,810
2020-04-27 $56.15 $56.15 $56.15 $56.15 $56.15 2,319
2020-04-24 $55.45 $55.45 $55.45 $55.45 $55.45 991
2020-04-23 $54.98 $54.98 $54.98 $54.98 $54.98 0
2020-04-22 $54.98 $54.98 $54.98 $54.98 $54.98 159
2020-04-21 $56.00 $56.00 $56.00 $56.00 $56.00 0
2020-04-20 $56.00 $56.00 $56.00 $56.00 $56.00 290
2020-04-17 $55.92 $56.02 $55.92 $56.02 $56.02 930
2020-04-16 $54.25 $54.25 $54.25 $54.25 $54.25 340
2020-04-15 $53.43 $53.43 $53.43 $53.43 $53.43 0
2020-04-14 $53.43 $53.43 $53.43 $53.43 $53.43 0
2020-04-13 $53.43 $53.43 $53.43 $53.43 $53.43 0
2020-04-09 $53.43 $53.43 $53.43 $53.43 $53.43 0
2020-04-08 $53.43 $53.43 $53.43 $53.43 $53.43 820
2020-04-07 $49.23 $49.23 $49.23 $49.23 $49.23 0
2020-04-06 $49.23 $49.23 $49.23 $49.23 $49.23 85
2020-04-03 $49.23 $49.23 $49.23 $49.23 $49.23 1,250
2020-04-02 $49.15 $49.15 $48.90 $48.90 $48.90 23,305
2020-04-01 $52.00 $52.00 $52.00 $52.00 $52.00 0
2020-03-31 $51.05 $52.00 $51.05 $52.00 $52.00 2,581
2020-03-30 $51.00 $51.00 $51.00 $51.00 $51.00 1,245
2020-03-27 $50.29 $50.29 $49.94 $50.05 $50.05 1,848
2020-03-26 $50.10 $50.85 $50.10 $50.85 $50.85 14,704
2020-03-25 $46.70 $46.70 $46.70 $46.70 $46.70 0
2020-03-24 $46.07 $46.70 $46.07 $46.70 $46.70 1,132
2020-03-23 $44.13 $44.15 $44.11 $44.15 $44.15 17,186
2020-03-20 $47.54 $47.54 $46.94 $46.94 $46.94 9,412
2020-03-19 $47.32 $47.32 $46.55 $46.55 $46.55 1,578
2020-03-18 $48.49 $48.49 $48.20 $48.20 $48.20 2,400
2020-03-17 $48.03 $51.05 $47.57 $51.05 $51.05 4,084
2020-03-16 $49.98 $50.04 $49.00 $49.00 $49.00 6,444
2020-03-13 $51.80 $51.80 $49.74 $50.00 $50.00 6,108
2020-03-12 $50.28 $51.26 $50.07 $50.88 $50.88 23,950
2020-03-11 $55.55 $55.55 $55.55 $55.55 $55.55 1,200
2020-03-10 $57.39 $57.46 $55.33 $55.33 $55.33 5,311
2020-03-09 $54.75 $57.12 $54.75 $56.60 $56.60 12,575
2020-03-06 $60.79 $60.79 $60.79 $60.79 $60.79 170
2020-03-05 $60.79 $60.79 $60.79 $60.79 $60.79 125
2020-03-04 $60.79 $60.79 $60.79 $60.79 $60.79 2,071
2020-03-03 $60.97 $60.97 $60.00 $60.00 $60.00 3,592
2020-03-02 $59.01 $59.01 $59.01 $59.01 $59.01 287
2020-02-28 $56.78 $57.65 $56.64 $57.00 $57.00 4,093
2020-02-27 $56.98 $60.43 $56.98 $60.43 $60.43 26,765
2020-02-26 $61.85 $62.64 $61.85 $62.64 $62.64 5,820
2020-02-25 $62.99 $62.99 $62.99 $62.99 $62.99 276
2020-02-24 $65.00 $65.00 $65.00 $65.00 $65.00 0
2020-02-21 $65.52 $65.52 $65.00 $65.00 $65.00 3,057
2020-02-20 $65.95 $66.08 $65.95 $65.97 $65.97 2,096
2020-02-19 $66.10 $66.10 $66.10 $66.10 $66.10 461
2020-02-18 $66.09 $66.09 $65.76 $65.76 $65.76 4,273
2020-02-14 $66.10 $66.10 $66.10 $66.10 $66.10 600
2020-02-13 $65.75 $66.10 $65.75 $66.10 $66.10 17,481
2020-02-12 $65.66 $65.66 $65.66 $65.66 $65.66 3,707
2020-02-11 $65.74 $65.74 $65.74 $65.74 $65.74 1,000
2020-02-10 $64.83 $64.94 $64.83 $64.94 $64.94 794
2020-02-07 $65.20 $65.20 $65.20 $65.20 $65.20 191
2020-02-06 $65.20 $65.20 $65.20 $65.20 $65.20 0
2020-02-05 $65.20 $65.20 $65.20 $65.20 $65.20 1,258
2020-02-04 $64.23 $64.59 $64.23 $64.59 $64.59 5,263
2020-02-03 $64.15 $64.15 $64.15 $64.15 $64.15 634
2020-01-31 $64.15 $64.15 $64.15 $64.15 $64.15 0
2020-01-29 $63.98 $64.25 $63.85 $64.15 $64.15 2,245
2020-01-28 $63.68 $63.90 $63.68 $63.90 $63.90 1,638
2020-01-27 $63.70 $63.80 $63.70 $63.80 $63.80 716
2020-01-24 $64.40 $64.40 $64.40 $64.40 $64.40 15
2020-01-23 $64.40 $64.40 $64.40 $64.40 $64.40 0
2020-01-22 $64.40 $64.40 $64.40 $64.40 $64.40 4
2020-01-21 $64.60 $64.75 $64.40 $64.40 $64.40 5,150
2020-01-17 $64.57 $64.57 $64.55 $64.55 $64.55 1,661
2020-01-16 $63.90 $63.90 $63.90 $63.90 $63.90 0
2020-01-15 $63.90 $63.90 $63.90 $63.90 $63.90 3,040
2020-01-14 $63.51 $63.51 $63.49 $63.49 $63.49 3,575
2020-01-13 $63.47 $63.47 $63.47 $63.47 $63.47 1,103
2020-01-10 $63.60 $63.60 $63.45 $63.55 $63.55 9,822
2020-01-09 $63.55 $63.55 $63.55 $63.55 $63.55 281
2020-01-08 $63.00 $63.00 $63.00 $63.00 $63.00 780
2020-01-07 $62.15 $62.15 $62.15 $62.15 $62.15 0
2020-01-06 $62.15 $62.15 $62.15 $62.15 $62.15 0
2020-01-03 $62.91 $62.91 $62.15 $62.15 $62.15 14,131
2020-01-02 $63.00 $63.00 $63.00 $63.00 $63.00 0
2019-12-31 $63.00 $63.00 $63.00 $63.00 $63.00 0
2019-12-30 $63.00 $63.00 $63.00 $63.00 $63.00 3,035
2019-12-27 $63.25 $63.25 $63.25 $63.25 $63.25 315
2019-12-26 $62.50 $62.50 $62.50 $62.50 $62.50 0
2019-12-24 $62.50 $62.50 $62.50 $62.50 $62.50 1,949
2019-12-23 $63.20 $63.20 $63.20 $63.20 $63.20 5,675
2019-12-20 $62.77 $62.77 $62.60 $62.60 $62.60 15,265
2019-12-19 $62.22 $62.22 $62.22 $62.22 $62.22 800
2019-12-18 $62.15 $62.15 $62.15 $62.15 $62.15 2,452
2019-12-17 $62.01 $62.01 $62.01 $62.01 $62.01 22
2019-12-16 $62.01 $62.01 $62.01 $62.01 $62.01 7,302
2019-12-13 $61.41 $61.62 $61.41 $61.62 $61.62 3,394
2019-12-12 $61.00 $61.00 $61.00 $61.00 $61.00 0
2019-12-11 $60.99 $61.00 $60.99 $61.00 $61.00 297
2019-12-10 $61.10 $61.10 $61.10 $61.10 $61.10 399
2019-12-09 $61.10 $61.10 $61.10 $61.10 $61.10 4,692
2019-12-06 $60.56 $60.56 $60.56 $60.56 $60.56 0
2019-12-05 $60.56 $60.56 $60.56 $60.56 $60.56 0
2019-12-04 $60.56 $60.56 $60.56 $60.56 $60.56 337
2019-12-03 $60.90 $60.90 $60.90 $60.90 $60.90 0
2019-12-02 $60.79 $60.90 $60.79 $60.90 $60.90 2,095
2019-11-29 $61.05 $61.05 $61.05 $61.05 $61.05 0
2019-11-27 $61.05 $61.05 $61.05 $61.05 $61.05 4,316
2019-11-26 $60.50 $60.50 $60.50 $60.50 $60.50 0
2019-11-25 $60.50 $60.50 $60.50 $60.50 $60.50 0
2019-11-22 $60.50 $60.50 $60.50 $60.50 $60.50 0
2019-11-21 $60.50 $60.50 $60.50 $60.50 $60.50 22
2019-11-20 $60.50 $60.50 $60.50 $60.50 $60.50 2,000
2019-11-19 $60.58 $61.00 $60.58 $60.85 $60.85 2,617
2019-11-18 $57.62 $60.72 $57.62 $60.68 $60.68 6,230
2019-11-15 $60.31 $60.43 $60.30 $60.43 $60.43 3,759
2019-11-14 $60.10 $60.10 $59.90 $59.90 $59.90 638
2019-11-13 $59.79 $59.98 $59.79 $59.98 $59.98 35,639
2019-11-12 $59.72 $60.00 $59.72 $60.00 $60.00 975
2019-11-11 $59.62 $59.62 $59.62 $59.62 $59.62 3,836
2019-11-08 $59.50 $59.50 $59.50 $59.50 $59.50 0
2019-11-07 $59.50 $59.50 $59.50 $59.50 $59.50 0
2019-11-06 $59.50 $59.50 $59.50 $59.50 $59.50 2,252
2019-11-05 $59.50 $59.50 $59.50 $59.50 $59.50 4,585
2019-11-04 $59.50 $59.50 $59.50 $59.50 $59.50 81
2019-11-01 $59.50 $59.50 $59.50 $59.50 $59.50 0
2019-10-31 $59.50 $59.50 $59.50 $59.50 $59.50 476
2019-10-30 $59.50 $59.50 $59.50 $59.50 $59.50 4,415
2019-10-29 $57.01 $59.38 $57.01 $59.38 $59.38 2,250
2019-10-28 $59.40 $59.40 $59.40 $59.40 $59.40 646
2019-10-25 $59.40 $59.40 $59.40 $59.40 $59.40 488
2019-10-24 $59.26 $59.45 $59.26 $59.45 $59.45 1,533
2019-10-23 $59.28 $59.28 $59.28 $59.28 $59.28 1,685
2019-10-22 $59.55 $59.55 $59.55 $59.55 $59.55 1,000
2019-10-21 $59.55 $59.55 $59.55 $59.55 $59.55 0
2019-10-18 $59.55 $59.55 $59.55 $59.55 $59.55 415
2019-10-17 $59.25 $59.25 $59.25 $59.25 $59.25 0
2019-10-16 $58.90 $59.25 $58.90 $59.25 $59.25 2,484
2019-10-15 $59.30 $59.30 $59.30 $59.30 $59.30 1,742
2019-10-14 $59.42 $59.42 $59.42 $59.42 $59.42 0
2019-10-11 $59.42 $59.42 $59.42 $59.42 $59.42 6,018
2019-10-10 $58.00 $58.00 $58.00 $58.00 $58.00 2
2019-10-09 $58.00 $58.00 $58.00 $58.00 $58.00 3,759
2019-10-08 $58.00 $58.00 $58.00 $58.00 $58.00 841
2019-10-07 $58.70 $58.70 $58.70 $58.70 $58.70 1,665
2019-10-04 $58.55 $58.55 $58.50 $58.50 $58.50 1,267
2019-10-03 $57.98 $58.07 $57.98 $57.98 $57.98 1,646
2019-10-02 $56.27 $58.35 $56.27 $57.95 $57.95 6,002
2019-10-01 $58.55 $58.55 $58.55 $58.55 $58.55 1,618
2019-09-30 $59.10 $59.10 $59.10 $59.10 $59.10 0
2019-09-27 $59.10 $59.10 $59.10 $59.10 $59.10 120
2019-09-26 $59.41 $59.41 $59.10 $59.10 $59.10 2,742
2019-09-25 $59.32 $59.32 $59.32 $59.32 $59.32 0
2019-09-24 $59.32 $59.32 $59.32 $59.32 $59.32 36,400
2019-09-23 $59.32 $59.32 $59.32 $59.32 $59.32 35,520
2019-09-20 $59.73 $59.73 $59.73 $59.73 $59.73 17,140
2019-09-19 $59.80 $59.80 $59.50 $59.50 $59.50 535
2019-09-18 $59.34 $59.39 $59.32 $59.39 $59.39 5,751
2019-09-17 $59.35 $59.50 $59.35 $59.50 $59.50 14,080
2019-09-16 $59.23 $59.23 $58.85 $58.85 $58.85 4,385
2019-09-13 $59.55 $59.55 $59.55 $59.55 $59.55 0
2019-09-12 $59.49 $59.55 $59.49 $59.55 $59.55 1,887
2019-09-11 $59.25 $59.25 $59.25 $59.25 $59.25 188
2019-09-10 $58.70 $58.70 $58.70 $58.70 $58.70 3,497
2019-09-09 $59.25 $59.25 $59.25 $59.25 $59.25 1,915
2019-09-06 $59.25 $59.25 $59.10 $59.10 $59.10 2,037
2019-09-05 $58.90 $58.90 $58.90 $58.90 $58.90 1,948
2019-09-04 $58.20 $58.20 $58.20 $58.20 $58.20 0
2019-09-03 $58.20 $58.20 $58.20 $58.20 $58.20 1,202
2019-08-30 $58.20 $58.20 $58.20 $58.20 $58.20 5,093
2019-08-29 $57.40 $57.40 $57.40 $57.40 $57.40 0
2019-08-28 $57.40 $57.40 $57.40 $57.40 $57.40 4,715
2019-08-27 $57.40 $57.40 $57.40 $57.40 $57.40 0
2019-08-26 $57.40 $57.40 $57.40 $57.40 $57.40 100
2019-08-23 $57.70 $57.70 $57.70 $57.70 $57.70 108
2019-08-22 $58.35 $58.35 $57.75 $58.15 $58.15 2,091
2019-08-21 $57.90 $57.90 $57.90 $57.90 $57.90 300
2019-08-20 $58.11 $58.11 $58.11 $58.11 $58.11 2,000
2019-08-19 $58.11 $58.11 $58.11 $58.11 $58.11 29,476
2019-08-16 $57.55 $57.55 $57.55 $57.55 $57.55 2,410
2019-08-15 $57.00 $57.00 $57.00 $57.00 $57.00 100
2019-08-14 $57.20 $57.20 $57.15 $57.15 $57.15 7,735
2019-08-13 $58.17 $58.17 $57.65 $57.65 $57.65 1,955
2019-08-12 $55.77 $58.35 $55.77 $58.35 $58.35 200
2019-08-09 $58.35 $58.35 $58.35 $58.35 $58.35 175
2019-08-08 $55.77 $58.35 $55.77 $58.35 $58.35 2,134
2019-08-07 $56.20 $58.58 $56.20 $56.45 $56.45 2,441
2019-08-06 $56.56 $56.57 $56.55 $56.57 $56.57 440
2019-08-05 $56.10 $57.66 $56.10 $57.60 $57.60 4,700
2019-08-02 $56.10 $57.66 $56.10 $57.60 $57.60 4,727
2019-08-01 $57.29 $57.29 $57.29 $57.29 $57.29 1,091
2019-07-31 $59.25 $59.25 $59.25 $59.25 $59.25 2,099
2019-07-30 $58.90 $58.90 $58.90 $58.90 $58.90 3,059
2019-07-29 $59.16 $59.16 $59.16 $59.16 $59.16 2,713
2019-07-26 $58.25 $58.25 $58.25 $58.25 $58.25 0
2019-07-25 $58.74 $58.74 $58.25 $58.25 $58.25 2,531
2019-07-24 $58.49 $58.93 $58.19 $58.19 $58.19 9,291
2019-07-23 $57.87 $57.87 $57.87 $57.87 $57.87 345
2019-07-22 $58.32 $58.32 $58.32 $58.32 $58.32 3
2019-07-19 $58.32 $58.32 $58.32 $58.32 $58.32 43
2019-07-18 $58.32 $58.32 $58.32 $58.32 $58.32 0
2019-07-17 $58.32 $58.32 $58.32 $58.32 $58.32 22,296
2019-07-16 $58.85 $58.85 $58.85 $58.85 $58.85 512
2019-07-15 $58.67 $58.67 $58.67 $58.67 $58.67 0
2019-07-12 $58.17 $58.67 $58.17 $58.67 $58.67 1,900
2019-07-11 $58.21 $58.66 $58.21 $58.60 $58.60 10,668
2019-07-10 $58.10 $58.10 $58.10 $58.10 $58.10 34
2019-07-09 $57.96 $58.10 $57.96 $58.10 $58.10 15,318
2019-07-08 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-07-05 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-07-03 $57.60 $57.60 $57.60 $57.60 $57.60 1,627
2019-07-02 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-07-01 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-06-28 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-06-27 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-06-26 $57.60 $57.60 $57.60 $57.60 $57.60 0
2019-06-25 $57.60 $57.60 $57.60 $57.60 $57.60 656
2019-06-24 $57.44 $57.44 $57.32 $57.32 $57.32 3,580
2019-06-21 $57.28 $57.28 $57.28 $57.28 $57.28 525
2019-06-20 $57.62 $57.63 $56.76 $57.10 $57.10 55,754
2019-06-18 $57.04 $57.04 $57.04 $57.04 $57.04 300
2019-06-17 $56.53 $56.53 $56.53 $56.53 $56.53 1,178
2019-06-14 $56.53 $56.53 $56.53 $56.53 $56.53 0
2019-06-13 $56.53 $56.53 $56.53 $56.53 $56.53 1,770
2019-06-12 $56.35 $56.37 $56.35 $56.37 $56.37 530
2019-06-11 $56.68 $56.68 $56.68 $56.68 $56.68 249
2019-06-10 $56.44 $56.44 $56.44 $56.44 $56.44 1,223
2019-06-07 $56.55 $56.55 $56.55 $56.55 $56.55 430
2019-06-06 $55.87 $55.87 $55.83 $55.83 $55.83 4,049
2019-06-05 $54.37 $54.37 $54.37 $54.37 $54.37 0
2019-06-04 $54.49 $54.63 $54.37 $54.37 $54.37 2,726
2019-06-03 $54.56 $54.56 $54.56 $54.56 $54.56 0
2019-05-31 $54.56 $54.56 $54.56 $54.56 $54.56 0
2019-05-30 $54.56 $54.56 $54.56 $54.56 $54.56 1,990
2019-05-29 $53.96 $53.96 $53.96 $53.96 $53.96 4,922
2019-05-28 $55.22 $55.22 $55.22 $55.22 $55.22 270
2019-05-24 $55.23 $55.58 $55.12 $55.58 $55.58 10,461
2019-05-23 $55.64 $55.64 $55.64 $55.64 $55.64 0
2019-05-22 $55.64 $55.64 $55.64 $55.64 $55.64 500
2019-05-21 $55.64 $55.64 $55.64 $55.64 $55.64 731
2019-05-20 $55.78 $55.78 $55.78 $55.78 $55.78 360
2019-05-17 $55.78 $55.78 $55.78 $55.78 $55.78 14,539
2019-05-16 $56.10 $56.10 $56.10 $56.10 $56.10 1,500
2019-05-15 $55.15 $55.15 $55.15 $55.15 $55.15 830
2019-05-14 $55.06 $55.06 $55.06 $55.06 $55.06 421
2019-05-13 $55.70 $55.70 $55.70 $55.70 $55.70 0
2019-05-10 $55.80 $55.80 $55.70 $55.70 $55.70 1,355
2019-05-09 $55.83 $55.83 $55.83 $55.83 $55.83 24,442
2019-05-08 $55.75 $55.83 $55.51 $55.83 $55.83 1,185
2019-05-07 $55.80 $55.80 $55.80 $55.80 $55.80 184
2019-05-06 $55.80 $55.80 $55.80 $55.80 $55.80 5,915
2019-05-03 $55.92 $55.92 $55.92 $55.92 $55.92 600
2019-05-02 $56.18 $56.18 $55.92 $55.92 $55.92 2,933
2019-05-01 $56.90 $56.90 $56.90 $56.90 $56.90 1,333
2019-04-30 $56.42 $56.42 $56.42 $56.42 $56.42 8,890
2019-04-29 $56.51 $56.51 $56.42 $56.42 $56.42 3,590
2019-04-25 $55.66 $55.66 $55.66 $55.66 $55.66 600
2019-04-24 $56.27 $56.27 $56.27 $56.27 $56.27 5,804
2019-04-23 $54.84 $54.84 $54.84 $54.84 $54.84 0
2019-04-22 $54.84 $54.84 $54.84 $54.84 $54.84 25
2019-04-18 $54.84 $54.84 $54.84 $54.84 $54.84 2,230
2019-04-17 $54.84 $54.84 $54.84 $54.84 $54.84 0
2019-04-16 $54.84 $54.84 $54.84 $54.84 $54.84 80
2019-04-15 $54.84 $54.84 $54.84 $54.84 $54.84 0
2019-04-12 $54.84 $54.84 $54.84 $54.84 $54.84 3,478
2019-04-11 $54.80 $55.17 $54.25 $54.25 $54.25 18,390
2019-04-10 $54.93 $54.93 $54.93 $54.93 $54.93 400
2019-04-09 $54.93 $54.93 $54.93 $54.93 $54.93 776
2019-04-08 $54.93 $54.93 $54.93 $54.93 $54.93 100
2019-04-05 $54.93 $54.93 $54.93 $54.93 $54.93 455
2019-04-04 $54.95 $54.95 $54.65 $54.89 $54.89 5,565
2019-04-03 $54.94 $54.94 $54.94 $54.94 $54.94 0
2019-04-02 $54.94 $54.94 $54.94 $54.94 $54.94 3,051
2019-04-01 $54.72 $54.77 $54.67 $54.67 $54.67 11,189
2019-03-29 $53.56 $53.56 $53.56 $53.56 $53.56 0
2019-03-28 $53.56 $53.56 $53.56 $53.56 $53.56 0
2019-03-27 $53.56 $53.56 $53.56 $53.56 $53.56 0
2019-03-26 $53.56 $53.56 $53.56 $53.56 $53.56 0
2019-03-25 $53.56 $53.56 $53.56 $53.56 $53.56 1,006
2019-03-22 $53.56 $53.56 $53.56 $53.56 $53.56 740
2019-03-21 $53.56 $53.56 $53.56 $53.56 $53.56 0
2019-03-20 $53.56 $53.56 $53.56 $53.56 $53.56 0
2019-03-19 $54.05 $54.05 $53.56 $53.56 $53.56 618
2019-03-18 $53.58 $53.58 $53.58 $53.58 $53.58 0
2019-03-15 $53.58 $53.58 $53.58 $53.58 $53.58 1,500
2019-03-14 $53.58 $53.58 $53.58 $53.58 $53.58 13,386
2019-03-13 $52.75 $52.75 $52.75 $52.75 $52.75 500
2019-03-12 $52.75 $52.75 $52.75 $52.75 $52.75 3,400
2019-03-11 $52.75 $52.75 $52.75 $52.75 $52.75 410
2019-03-08 $52.75 $52.75 $52.75 $52.75 $52.75 0
2019-03-07 $52.42 $52.75 $52.31 $52.75 $52.75 10,911
2019-03-06 $53.20 $53.20 $53.20 $53.20 $53.20 9,899
2019-03-05 $52.82 $53.20 $52.82 $53.20 $53.20 28,265
2019-03-04 $52.78 $52.78 $51.95 $52.51 $52.51 6,233
2019-03-01 $52.80 $52.80 $52.80 $52.80 $52.80 4,515
2019-02-28 $53.22 $53.28 $53.22 $53.28 $53.28 1,313
2019-02-27 $53.48 $53.48 $53.48 $53.48 $53.48 600
2019-02-26 $52.99 $53.53 $52.99 $53.48 $53.48 3,720
2019-02-25 $53.10 $53.10 $53.10 $53.10 $53.10 2,100
2019-02-21 $52.81 $52.81 $52.81 $52.81 $52.81 7,188
2019-02-20 $53.14 $53.36 $53.13 $53.36 $53.36 6,745
2019-02-19 $53.15 $53.15 $53.15 $53.15 $53.15 2,610
2019-02-15 $52.12 $52.12 $52.12 $52.12 $52.12 0
2019-02-14 $52.22 $52.22 $52.12 $52.12 $52.12 2,821
2019-02-13 $52.55 $52.55 $52.55 $52.55 $52.55 2,145
2019-02-12 $52.60 $52.60 $52.60 $52.60 $52.60 9,551
2019-02-11 $51.11 $51.11 $51.11 $51.11 $51.11 0
2019-02-08 $51.11 $51.11 $51.11 $51.11 $51.11 400
2019-02-07 $50.99 $50.99 $50.99 $50.99 $50.99 1,131
2019-02-06 $51.51 $51.51 $51.51 $51.51 $51.51 100
2019-02-05 $52.03 $52.03 $52.03 $52.03 $52.03 18,566
2019-02-04 $51.31 $51.31 $51.31 $51.31 $51.31 5,845
2019-02-01 $51.31 $51.31 $51.31 $51.31 $51.31 2,359
2019-01-31 $49.91 $49.91 $49.91 $49.91 $49.91 0
2019-01-30 $49.91 $49.91 $49.91 $49.91 $49.91 0
2019-01-29 $49.91 $49.91 $49.91 $49.91 $49.91 2,604
2019-01-28 $50.16 $50.16 $50.16 $50.16 $50.16 4,274
2019-01-25 $50.27 $50.27 $50.27 $50.27 $50.27 167
2019-01-24 $50.59 $50.59 $50.59 $50.59 $50.59 4,993
2019-01-23 $49.52 $49.52 $49.52 $49.52 $49.52 0
2019-01-18 $49.52 $49.52 $49.52 $49.52 $49.52 34
2019-01-17 $49.52 $49.52 $49.52 $49.52 $49.52 227
2019-01-16 $48.79 $48.79 $48.79 $48.79 $48.79 42
2019-01-15 $48.79 $48.79 $48.79 $48.79 $48.79 0
2019-01-14 $48.79 $48.79 $48.79 $48.79 $48.79 0
2019-01-11 $48.79 $48.79 $48.79 $48.79 $48.79 0
2019-01-10 $48.94 $48.94 $48.79 $48.79 $48.79 1,435
2019-01-09 $48.90 $48.90 $48.90 $48.90 $48.90 4,146
2019-01-08 $48.99 $48.99 $48.99 $48.99 $48.99 31,861
2019-01-07 $47.95 $47.95 $47.95 $47.95 $47.95 0
2019-01-04 $47.95 $47.95 $47.95 $47.95 $47.95 0
2019-01-03 $47.95 $47.95 $47.95 $47.95 $47.95 0
2019-01-02 $47.95 $47.95 $47.95 $47.95 $47.95 2,209
2018-12-31 $47.95 $47.95 $47.95 $47.95 $47.95 1,592
2018-12-28 $47.95 $47.95 $47.95 $47.95 $47.95 10,650
2018-12-27 $47.95 $47.95 $47.95 $47.95 $47.95 600
2018-12-26 $47.95 $47.95 $47.95 $47.95 $47.95 0
2018-12-24 $47.95 $47.95 $47.95 $47.95 $47.95 2,505
2018-12-21 $47.95 $47.95 $47.95 $47.95 $47.95 0
2018-12-20 $48.00 $48.00 $47.95 $47.95 $47.95 2,527
2018-12-19 $51.45 $51.45 $51.45 $51.45 $51.45 759
2018-12-18 $51.45 $51.45 $51.45 $51.45 $51.45 2,004
2018-12-14 $51.45 $51.45 $51.45 $51.45 $51.45 2,940
2018-12-13 $51.45 $51.45 $51.45 $51.45 $51.45 445
2018-12-12 $51.45 $51.45 $51.45 $51.45 $51.45 500
2018-12-11 $50.75 $50.75 $50.75 $50.75 $50.75 446
2018-12-10 $50.75 $50.75 $50.75 $50.75 $50.75 0
2018-12-07 $50.75 $50.75 $50.75 $50.75 $50.75 0
2018-12-06 $50.75 $50.75 $50.75 $50.75 $50.75 5,000
2018-12-04 $52.46 $52.46 $52.46 $52.46 $52.46 0
2018-12-03 $52.46 $52.46 $52.46 $52.46 $52.46 194
2018-11-30 $53.30 $53.30 $53.30 $53.30 $53.30 3,780
2018-11-29 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-28 $53.30 $53.30 $53.30 $53.30 $53.30 8
2018-11-27 $53.30 $53.30 $53.30 $53.30 $53.30 610
2018-11-26 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-21 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-20 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-19 $53.30 $53.30 $53.30 $53.30 $53.30 31
2018-11-16 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-15 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-14 $53.30 $53.30 $53.30 $53.30 $53.30 500
2018-11-13 $53.30 $53.30 $53.30 $53.30 $53.30 0
2018-11-12 $53.30 $53.30 $53.30 $53.30 $53.30 47,635
2018-11-09 $53.30 $53.30 $53.30 $53.30 $53.30 78
2018-11-08 $53.30 $53.30 $53.30 $53.30 $53.30 2
2018-11-07 $53.30 $53.30 $53.30 $53.30 $53.30 2,000
2018-11-06 $51.10 $51.10 $51.10 $51.10 $51.10 1
2018-11-05 $51.10 $51.10 $51.10 $51.10 $51.10 0
2018-11-02 $51.10 $51.10 $51.10 $51.10 $51.10 0
2018-11-01 $51.10 $51.10 $51.10 $51.10 $51.10 1
2018-10-31 $51.10 $51.10 $51.10 $51.10 $51.10 0
2018-10-30 $51.10 $51.10 $51.10 $51.10 $51.10 1
2018-10-29 $51.10 $51.10 $51.10 $51.10 $51.10 0
2018-10-26 $51.10 $51.10 $51.10 $51.10 $51.10 0
2018-10-25 $51.05 $51.10 $51.05 $51.10 $51.10 2,849
2018-10-24 $51.19 $51.19 $51.19 $51.19 $51.19 1,020
2018-10-23 $52.10 $52.10 $52.10 $52.10 $52.10 785
2018-10-22 $52.10 $52.10 $52.10 $52.10 $52.10 0
2018-10-19 $52.10 $52.10 $52.10 $52.10 $52.10 1,111
2018-10-18 $52.82 $52.82 $52.82 $52.82 $52.82 26
2018-10-17 $52.82 $52.82 $52.82 $52.82 $52.82 0
2018-10-16 $52.40 $52.82 $52.40 $52.82 $52.82 3,560
2018-10-15 $51.78 $51.78 $51.78 $51.78 $51.78 338
2018-10-12 $52.50 $52.50 $52.50 $52.50 $52.50 0
2018-10-11 $52.50 $52.50 $52.50 $52.50 $52.50 2,000
2018-10-10 $54.63 $54.63 $54.63 $54.63 $54.63 37
2018-10-09 $54.63 $54.63 $54.63 $54.63 $54.63 1
2018-10-08 $54.63 $54.63 $54.63 $54.63 $54.63 0
2018-10-05 $54.63 $54.63 $54.63 $54.63 $54.63 1
2018-10-04 $54.63 $54.63 $54.63 $54.63 $54.63 1,041
2018-10-03 $54.63 $54.63 $54.63 $54.63 $54.63 0
2018-10-02 $54.63 $54.63 $54.63 $54.63 $54.63 100
2018-10-01 $54.73 $54.73 $54.73 $54.73 $54.73 5,294
2018-09-28 $54.73 $54.73 $54.73 $54.73 $54.73 0
2018-09-27 $54.73 $54.73 $54.73 $54.73 $54.73 1,570
2018-09-26 $54.73 $54.73 $54.73 $54.73 $54.73 1,900
2018-09-25 $54.73 $54.73 $54.73 $54.73 $54.73 0
2018-09-24 $54.73 $54.73 $54.73 $54.73 $54.73 1,065
2018-09-21 $54.73 $54.73 $54.73 $54.73 $54.73 5,201
2018-09-20 $54.75 $54.75 $54.60 $54.60 $54.60 10,006
2018-09-19 $54.87 $54.87 $54.87 $54.87 $54.87 0
2018-09-18 $54.87 $54.87 $54.87 $54.87 $54.87 0
2018-09-17 $54.87 $54.87 $54.87 $54.87 $54.87 200
2018-09-14 $54.93 $54.93 $54.93 $54.93 $54.93 712
2018-09-13 $54.29 $54.29 $54.29 $54.29 $54.29 9
2018-09-12 $54.07 $54.29 $54.07 $54.29 $54.29 1,533
2018-09-11 $54.07 $54.07 $54.07 $54.07 $54.07 0
2018-09-10 $54.09 $54.09 $54.07 $54.07 $54.07 3,676
2018-09-07 $53.51 $53.51 $53.51 $53.51 $53.51 0
2018-09-06 $53.51 $53.51 $53.51 $53.51 $53.51 151
2018-09-05 $53.95 $53.95 $53.51 $53.51 $53.51 13,700
2018-09-04 $53.84 $53.84 $53.84 $53.84 $53.84 5,100
2018-08-31 $53.77 $53.84 $53.77 $53.84 $53.84 900
2018-08-30 $54.18 $54.18 $54.18 $54.18 $54.18 77
2018-08-29 $54.18 $54.18 $54.18 $54.18 $54.18 0
2018-08-28 $54.18 $54.18 $54.18 $54.18 $54.18 1,000
2018-08-27 $53.90 $53.90 $53.90 $53.90 $53.90 0
2018-08-24 $53.45 $53.90 $53.45 $53.90 $53.90 1,905
2018-08-23 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-22 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-21 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-20 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-17 $53.32 $53.32 $53.32 $53.32 $53.32 500
2018-08-16 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-15 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-14 $53.32 $53.32 $53.32 $53.32 $53.32 2,358
2018-08-13 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-10 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-09 $53.32 $53.32 $53.32 $53.32 $53.32 0
2018-08-08 $53.21 $53.32 $53.21 $53.32 $53.32 1,700
2018-08-07 $52.70 $52.70 $52.70 $52.70 $52.70 0
2018-08-06 $52.70 $52.70 $52.70 $52.70 $52.70 0
2018-08-03 $52.70 $52.70 $52.70 $52.70 $52.70 156
2018-08-02 $52.10 $52.10 $52.10 $52.10 $52.10 0
2018-08-01 $52.10 $52.10 $52.10 $52.10 $52.10 400
2018-07-31 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-30 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-27 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-26 $52.41 $52.41 $52.41 $52.41 $52.41 1,500
2018-07-25 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-24 $52.41 $52.41 $52.41 $52.41 $52.41 6,659
2018-07-23 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-20 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-19 $52.41 $52.41 $52.41 $52.41 $52.41 0
2018-07-18 $52.41 $52.41 $52.41 $52.41 $52.41 2,800
2018-07-17 $52.59 $52.59 $52.08 $52.08 $52.08 2,115
2018-07-16 $52.13 $52.13 $52.13 $52.13 $52.13 0
2018-07-13 $52.13 $52.13 $52.13 $52.13 $52.13 2,776
2018-07-12 $52.08 $52.08 $52.08 $52.08 $52.08 0
2018-07-11 $52.08 $52.08 $52.08 $52.08 $52.08 0
2018-07-10 $52.08 $52.08 $52.08 $52.08 $52.08 200
2018-07-09 $52.05 $52.05 $52.05 $52.05 $52.05 0
2018-07-06 $52.05 $52.05 $52.05 $52.05 $52.05 1,200
2018-07-05 $51.32 $51.32 $51.32 $51.32 $51.32 8
2018-07-03 $51.32 $51.32 $51.32 $51.32 $51.32 0
2018-07-02 $51.32 $51.32 $51.32 $51.32 $51.32 0
2018-06-29 $51.32 $51.32 $51.32 $51.32 $51.32 775
2018-06-28 $50.22 $50.22 $50.22 $50.22 $50.22 280
2018-06-27 $51.41 $51.41 $51.41 $51.41 $51.41 0
2018-06-26 $51.41 $51.41 $51.41 $51.41 $51.41 0
2018-06-25 $51.41 $51.41 $51.41 $51.41 $51.41 0
2018-06-22 $51.41 $51.41 $51.41 $51.41 $51.41 610
2018-06-21 $51.29 $51.29 $51.29 $51.29 $51.29 0
2018-06-20 $51.29 $51.29 $51.29 $51.29 $51.29 0
2018-06-19 $51.29 $51.29 $51.29 $51.29 $51.29 58
2018-06-18 $51.29 $51.29 $51.29 $51.29 $51.29 0
2018-06-15 $51.29 $51.29 $51.29 $51.29 $51.29 600
2018-06-14 $52.17 $52.17 $52.17 $52.17 $52.17 77
2018-06-13 $52.17 $52.17 $52.17 $52.17 $52.17 300
2018-06-12 $51.65 $51.65 $51.65 $51.65 $51.65 0
2018-06-11 $51.65 $51.65 $51.65 $51.65 $51.65 1,100
2018-06-08 $50.99 $50.99 $50.99 $50.99 $50.99 1,772
2018-06-07 $51.00 $51.00 $51.00 $51.00 $51.00 0
2018-06-06 $51.00 $51.00 $51.00 $51.00 $51.00 2,239
2018-06-05 $51.00 $51.00 $51.00 $51.00 $51.00 0
2018-06-04 $50.80 $51.00 $50.80 $51.00 $51.00 1,039
2018-06-01 $51.27 $51.27 $51.27 $51.27 $51.27 1,770
2018-05-31 $51.27 $51.27 $51.27 $51.27 $51.27 0
2018-05-30 $51.27 $51.27 $51.27 $51.27 $51.27 1,760
2018-05-29 $50.76 $50.76 $50.76 $50.76 $50.76 0
2018-05-25 $50.76 $50.76 $50.76 $50.76 $50.76 771
2018-05-24 $50.62 $50.62 $50.62 $50.62 $50.62 339
2018-05-23 $50.62 $50.62 $50.62 $50.62 $50.62 0
2018-05-22 $50.62 $50.62 $50.62 $50.62 $50.62 0
2018-05-21 $50.62 $50.62 $50.62 $50.62 $50.62 0
2018-05-18 $50.62 $50.62 $50.62 $50.62 $50.62 331
2018-05-17 $50.62 $50.62 $50.62 $50.62 $50.62 0
2018-05-16 $50.62 $50.62 $50.62 $50.62 $50.62 43
2018-05-15 $50.62 $50.62 $50.62 $50.62 $50.62 300
2018-05-14 $50.31 $50.65 $50.31 $50.65 $50.65 6,960
2018-05-11 $50.70 $50.70 $50.70 $50.70 $50.70 243
2018-05-10 $49.84 $50.69 $49.84 $50.69 $50.69 4,750
2018-05-09 $49.81 $49.81 $49.81 $49.81 $49.81 431
2018-05-08 $49.86 $49.86 $49.86 $49.86 $49.86 0
2018-05-07 $49.86 $49.86 $49.86 $49.86 $49.86 4,000
2018-05-04 $49.40 $49.40 $49.40 $49.40 $49.40 0
2018-05-03 $49.40 $49.40 $49.40 $49.40 $49.40 67
2018-05-02 $49.40 $49.40 $49.40 $49.40 $49.40 0
2018-05-01 $49.40 $49.40 $49.40 $49.40 $49.40 0
2018-04-30 $49.40 $49.40 $49.40 $49.40 $49.40 4
2018-04-27 $49.40 $49.40 $49.40 $49.40 $49.40 0
2018-04-26 $49.40 $49.40 $49.40 $49.40 $49.40 0
2018-04-25 $49.30 $49.55 $49.30 $49.40 $49.40 8,651
2018-04-24 $50.02 $50.02 $50.02 $50.02 $50.02 108
2018-04-23 $49.50 $49.50 $49.50 $49.50 $49.50 27,605
2018-04-20 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-04-19 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-04-18 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-04-17 $50.45 $50.45 $50.45 $50.45 $50.45 2,600
2018-04-16 $49.22 $49.22 $49.22 $49.22 $49.22 56
2018-04-13 $49.22 $49.22 $49.22 $49.22 $49.22 0
2018-04-12 $49.22 $49.22 $49.22 $49.22 $49.22 0
2018-04-11 $49.22 $49.22 $49.22 $49.22 $49.22 0
2018-04-10 $49.22 $49.22 $49.22 $49.22 $49.22 900
2018-04-09 $49.22 $49.22 $49.22 $49.22 $49.22 0
2018-04-06 $49.22 $49.22 $49.22 $49.22 $49.22 2,044
2018-04-05 $49.22 $49.22 $49.22 $49.22 $49.22 0
2018-04-04 $49.22 $49.22 $49.22 $49.22 $49.22 400
2018-04-03 $49.20 $49.20 $49.20 $49.20 $49.20 0
2018-04-02 $49.20 $49.20 $49.20 $49.20 $49.20 14
2018-03-29 $49.20 $49.20 $49.20 $49.20 $49.20 0
2018-03-28 $49.20 $49.20 $49.20 $49.20 $49.20 0
2018-03-27 $49.20 $49.20 $49.20 $49.20 $49.20 3,900
2018-03-26 $49.11 $49.20 $49.11 $49.20 $49.20 916
2018-03-23 $49.91 $49.91 $49.91 $49.91 $49.91 0
2018-03-22 $49.91 $49.91 $49.91 $49.91 $49.91 200
2018-03-21 $50.55 $50.55 $50.55 $50.55 $50.55 353
2018-03-20 $50.76 $50.76 $50.75 $50.75 $50.75 1,200
2018-03-19 $50.70 $51.00 $50.70 $51.00 $51.00 1,240
2018-03-16 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-15 $50.45 $50.45 $50.45 $50.45 $50.45 1,782
2018-03-14 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-13 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-12 $50.45 $50.45 $50.45 $50.45 $50.45 5,000
2018-03-09 $50.45 $50.45 $50.45 $50.45 $50.45 1,760
2018-03-08 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-07 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-06 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-05 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-02 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-03-01 $50.45 $50.45 $50.45 $50.45 $50.45 4
2018-02-28 $50.45 $50.45 $50.45 $50.45 $50.45 0
2018-02-27 $50.45 $50.45 $50.45 $50.45 $50.45 2,300
2018-02-26 $50.09 $50.09 $50.09 $50.09 $50.09 0
2018-02-23 $50.09 $50.09 $50.09 $50.09 $50.09 0
2018-02-22 $50.09 $50.09 $50.09 $50.09 $50.09 0
2018-02-21 $50.09 $50.09 $50.09 $50.09 $50.09 3,527
2018-02-20 $50.09 $50.09 $50.09 $50.09 $50.09 4,105
2018-02-16 $50.09 $50.09 $50.09 $50.09 $50.09 1,797
2018-02-15 $49.25 $49.25 $49.25 $49.25 $49.25 1,000
2018-02-14 $49.25 $49.25 $49.25 $49.25 $49.25 0
2018-02-13 $49.25 $49.25 $49.25 $49.25 $49.25 0
2018-02-12 $49.25 $49.25 $49.25 $49.25 $49.25 0
2018-02-09 $49.25 $49.25 $49.25 $49.25 $49.25 4,000
2018-02-08 $49.25 $49.25 $49.25 $49.25 $49.25 0
2018-02-07 $49.94 $49.94 $49.25 $49.25 $49.25 450
2018-02-06 $50.92 $50.92 $50.92 $50.92 $50.92 0
2018-02-05 $51.01 $51.01 $50.92 $50.92 $50.92 28,780
2018-02-02 $52.30 $52.30 $52.30 $52.30 $52.30 1,000
2018-02-01 $52.30 $52.30 $52.30 $52.30 $52.30 2,000
2018-01-31 $52.30 $52.30 $52.30 $52.30 $52.30 0
2018-01-30 $52.30 $52.30 $52.30 $52.30 $52.30 12,000
2018-01-29 $52.30 $52.30 $52.30 $52.30 $52.30 0
2018-01-26 $52.30 $52.30 $52.30 $52.30 $52.30 100
2018-01-25 $52.30 $52.30 $52.30 $52.30 $52.30 12,000
2018-01-24 $52.30 $52.30 $52.30 $52.30 $52.30 1,000
2018-01-23 $51.07 $51.07 $51.07 $51.07 $51.07 4,800
2018-01-22 $51.07 $51.07 $51.07 $51.07 $51.07 0
2018-01-19 $51.07 $51.07 $51.07 $51.07 $51.07 4,000
2018-01-18 $51.07 $51.07 $51.07 $51.07 $51.07 1,000
2018-01-17 $51.12 $51.12 $51.12 $51.12 $51.12 550
2018-01-16 $51.06 $51.06 $51.06 $51.06 $51.06 0
2018-01-12 $51.06 $51.06 $51.06 $51.06 $51.06 0
2018-01-11 $51.06 $51.06 $51.06 $51.06 $51.06 5,000
2018-01-10 $51.06 $51.06 $51.06 $51.06 $51.06 0
2018-01-09 $51.06 $51.06 $51.06 $51.06 $51.06 2,000
2018-01-08 $51.06 $51.06 $51.06 $51.06 $51.06 5,860
2018-01-05 $50.23 $50.23 $50.23 $50.23 $50.23 675
2018-01-04 $50.84 $50.84 $50.84 $50.84 $50.84 0
2018-01-03 $50.84 $50.84 $50.84 $50.84 $50.84 0
2018-01-02 $50.84 $50.84 $50.84 $50.84 $50.84 920
2017-12-29 $50.84 $50.84 $50.84 $50.84 $50.84 0
2017-12-28 $50.84 $50.84 $50.84 $50.84 $50.84 17,731
2017-12-27 $50.40 $50.40 $50.40 $50.40 $50.40 20,412
2017-12-26 $50.40 $50.40 $50.40 $50.40 $50.40 0
2017-12-22 $50.40 $50.40 $50.40 $50.40 $50.40 0
2017-12-21 $50.40 $50.40 $50.40 $50.40 $50.40 530
2017-12-20 $50.07 $50.07 $50.07 $50.07 $50.07 0
2017-12-19 $50.07 $50.07 $50.07 $50.07 $50.07 27
2017-12-18 $50.07 $50.07 $50.07 $50.07 $50.07 4,736
2017-12-15 $50.07 $50.07 $50.07 $50.07 $50.07 22
2017-12-14 $50.07 $50.07 $50.07 $50.07 $50.07 10,000
2017-12-13 $50.07 $50.07 $50.07 $50.07 $50.07 1,948
2017-12-12 $50.07 $50.07 $50.07 $50.07 $50.07 669
2017-12-11 $50.35 $50.35 $50.35 $50.35 $50.35 785
2017-12-08 $50.35 $50.35 $50.35 $50.35 $50.35 0
2017-12-07 $50.35 $50.35 $50.35 $50.35 $50.35 0
2017-12-06 $50.35 $50.35 $50.35 $50.35 $50.35 1,180
2017-12-05 $50.35 $50.35 $50.35 $50.35 $50.35 0
2017-12-04 $50.35 $50.35 $50.35 $50.35 $50.35 981
2017-11-29 $48.98 $48.98 $48.98 $48.98 $48.98 5,000
2017-11-28 $48.98 $48.98 $48.98 $48.98 $48.98 0
2017-11-27 $48.98 $48.98 $48.98 $48.98 $48.98 0
2017-11-24 $48.98 $48.98 $48.98 $48.98 $48.98 0
2017-11-22 $48.98 $48.98 $48.98 $48.98 $48.98 0
2017-11-21 $48.98 $48.98 $48.98 $48.98 $48.98 0
2017-11-20 $48.98 $48.98 $48.98 $48.98 $48.98 2,051
2017-11-17 $48.74 $48.74 $48.74 $48.74 $48.74 3,182
2017-11-15 $48.39 $48.39 $48.39 $48.39 $48.39 900
2017-11-14 $48.39 $48.39 $48.39 $48.39 $48.39 1,200
2017-11-13 $48.30 $48.30 $48.30 $48.30 $48.30 1,613
2017-11-10 $47.88 $47.88 $47.88 $47.88 $47.88 12,000
2017-11-09 $47.88 $47.88 $47.88 $47.88 $47.88 0
2017-11-08 $47.88 $47.88 $47.88 $47.88 $47.88 0
2017-11-07 $47.88 $47.88 $47.88 $47.88 $47.88 0
2017-11-06 $47.88 $47.88 $47.88 $47.88 $47.88 0
2017-11-03 $47.88 $47.88 $47.88 $47.88 $47.88 1,020
2017-11-02 $47.88 $47.88 $47.88 $47.88 $47.88 2,800
2017-11-01 $47.88 $47.88 $47.88 $47.88 $47.88 0
2017-10-31 $47.88 $47.88 $47.88 $47.88 $47.88 0
2017-10-30 $47.88 $47.88 $47.88 $47.88 $47.88 482
2017-10-27 $47.41 $47.41 $47.41 $47.41 $47.41 1,000
2017-10-26 $47.41 $47.41 $47.41 $47.41 $47.41 0
2017-10-25 $47.41 $47.41 $47.41 $47.41 $47.41 420
2017-10-24 $47.41 $47.41 $47.41 $47.41 $47.41 0
2017-10-23 $47.41 $47.41 $47.41 $47.41 $47.41 0
2017-10-20 $47.41 $47.41 $47.41 $47.41 $47.41 0
2017-10-19 $47.41 $47.41 $47.41 $47.41 $47.41 454
2017-10-18 $47.20 $47.20 $47.20 $47.20 $47.20 868
2017-10-17 $47.30 $47.30 $47.30 $47.30 $47.30 1,828
2017-10-16 $46.94 $46.94 $46.94 $46.94 $46.94 0
2017-10-13 $46.94 $46.94 $46.94 $46.94 $46.94 0
2017-10-12 $46.94 $46.94 $46.94 $46.94 $46.94 55
2017-10-11 $47.40 $47.40 $46.94 $46.94 $46.94 1,717
2017-10-10 $47.05 $47.05 $47.05 $47.05 $47.05 0
2017-10-09 $47.05 $47.05 $47.05 $47.05 $47.05 0
2017-10-06 $47.05 $47.05 $47.05 $47.05 $47.05 5,679
2017-10-05 $46.90 $46.90 $46.90 $46.90 $46.90 0
2017-10-04 $46.90 $46.90 $46.90 $46.90 $46.90 318
2017-10-03 $46.13 $46.13 $46.13 $46.13 $46.13 0
2017-10-02 $46.13 $46.13 $46.13 $46.13 $46.13 90
2017-09-29 $46.13 $46.13 $46.13 $46.13 $46.13 0
2017-09-28 $46.13 $46.13 $46.13 $46.13 $46.13 73
2017-09-27 $46.13 $46.13 $46.13 $46.13 $46.13 9,855
2017-09-26 $46.80 $46.80 $46.80 $46.80 $46.80 0
2017-09-25 $46.80 $46.80 $46.80 $46.80 $46.80 0
2017-09-22 $46.80 $46.80 $46.80 $46.80 $46.80 0
2017-09-21 $46.80 $46.80 $46.80 $46.80 $46.80 1,391
2017-09-20 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-09-19 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-09-18 $46.75 $46.75 $46.75 $46.75 $46.75 0
2017-09-15 $46.75 $46.75 $46.75 $46.75 $46.75 1,195
2017-09-14 $46.75 $46.75 $46.75 $46.75 $46.75 1,100
2017-09-13 $46.75 $46.75 $46.75 $46.75 $46.75 367
2017-09-12 $46.08 $46.08 $46.08 $46.08 $46.08 1,000
2017-09-11 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-09-08 $46.08 $46.08 $46.08 $46.08 $46.08 233
2017-09-07 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-09-06 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-09-05 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-09-01 $46.08 $46.08 $46.08 $46.08 $46.08 1,304
2017-08-31 $46.08 $46.08 $46.08 $46.08 $46.08 550
2017-08-30 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-08-29 $46.08 $46.08 $46.08 $46.08 $46.08 1,607
2017-08-28 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-08-25 $46.08 $46.08 $46.08 $46.08 $46.08 0
2017-08-24 $46.08 $46.08 $46.08 $46.08 $46.08 1,178
2017-08-23 $45.92 $45.92 $45.92 $45.92 $45.92 1,307
2017-08-22 $46.03 $46.28 $46.03 $46.28 $46.28 1,265
2017-08-21 $45.74 $45.74 $45.74 $45.74 $45.74 4,104
2017-08-18 $46.30 $46.30 $46.30 $46.30 $46.30 31
2017-08-17 $46.30 $46.30 $46.30 $46.30 $46.30 0
2017-08-16 $46.30 $46.30 $46.30 $46.30 $46.30 9,640
2017-08-15 $46.19 $46.19 $46.19 $46.19 $46.19 1,200
2017-08-14 $46.50 $46.50 $46.50 $46.50 $46.50 882
2017-08-11 $46.33 $46.33 $46.33 $46.33 $46.33 0
2017-08-10 $46.33 $46.33 $46.33 $46.33 $46.33 0
2017-08-09 $46.33 $46.33 $46.33 $46.33 $46.33 0
2017-08-08 $46.33 $46.33 $46.33 $46.33 $46.33 0
2017-08-07 $46.33 $46.33 $46.33 $46.33 $46.33 313
2017-08-03 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-08-02 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-08-01 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-07-31 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-07-28 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-07-27 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-07-26 $45.99 $45.99 $45.99 $45.99 $45.99 0
2017-07-25 $46.30 $46.30 $45.99 $45.99 $45.99 3,042
2017-07-24 $46.23 $46.23 $46.23 $46.23 $46.23 326
2017-07-21 $46.23 $46.23 $46.23 $46.23 $46.23 1,515
2017-07-20 $45.88 $46.23 $45.88 $46.23 $46.23 1,040
2017-07-19 $46.03 $46.03 $46.03 $46.03 $46.03 2,206
2017-07-18 $45.33 $45.33 $45.33 $45.33 $45.33 0
2017-07-17 $45.33 $45.33 $45.33 $45.33 $45.33 14,982
2017-07-14 $45.33 $45.33 $45.33 $45.33 $45.33 0
2017-07-13 $45.33 $45.33 $45.33 $45.33 $45.33 0
2017-07-12 $45.33 $45.33 $45.33 $45.33 $45.33 0
2017-07-11 $45.31 $45.33 $45.31 $45.33 $45.33 6,916
2017-07-10 $45.54 $45.54 $45.54 $45.54 $45.54 100
2017-07-07 $45.51 $45.51 $45.51 $45.51 $45.51 0
2017-07-06 $45.51 $45.51 $45.51 $45.51 $45.51 6,262
2017-07-05 $45.87 $45.87 $45.87 $45.87 $45.87 1,040
2017-07-03 $45.87 $45.87 $45.87 $45.87 $45.87 0
2017-06-30 $45.87 $45.87 $45.87 $45.87 $45.87 0
2017-06-29 $45.87 $45.87 $45.87 $45.87 $45.87 3,225
2017-06-28 $46.14 $46.25 $46.14 $46.25 $46.25 7,235
2017-06-27 $45.81 $45.81 $45.81 $45.81 $45.81 0
2017-06-26 $45.81 $45.81 $45.81 $45.81 $45.81 300
2017-06-23 $46.40 $46.40 $46.40 $46.40 $46.40 0
2017-06-22 $46.40 $46.40 $46.40 $46.40 $46.40 0
2017-06-21 $46.40 $46.40 $46.40 $46.40 $46.40 985
2017-06-20 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-06-19 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-06-16 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-06-15 $46.00 $46.00 $46.00 $46.00 $46.00 300
2017-06-14 $46.20 $46.25 $46.20 $46.25 $46.25 965
2017-06-13 $46.93 $46.93 $46.93 $46.93 $46.93 541
2017-06-12 $45.75 $45.75 $45.75 $45.75 $45.75 0
2017-06-09 $45.75 $45.75 $45.75 $45.75 $45.75 0
2017-06-08 $45.75 $45.75 $45.75 $45.75 $45.75 1,228
2017-06-07 $46.00 $46.00 $46.00 $46.00 $46.00 0
2017-06-06 $46.00 $46.00 $46.00 $46.00 $46.00 550
2017-06-05 $46.00 $46.00 $46.00 $46.00 $46.00 462
2017-06-02 $45.22 $45.22 $45.22 $45.22 $45.22 745
2017-06-01 $44.63 $44.63 $44.63 $44.63 $44.63 0
2017-05-31 $44.63 $44.63 $44.63 $44.63 $44.63 0
2017-05-30 $44.63 $44.63 $44.63 $44.63 $44.63 4,500
2017-05-26 $44.85 $45.29 $44.85 $45.29 $45.29 3,484
2017-05-25 $44.60 $44.60 $44.60 $44.60 $44.60 0
2017-05-24 $44.60 $44.60 $44.60 $44.60 $44.60 600
2017-05-23 $44.60 $44.60 $44.60 $44.60 $44.60 5
2017-05-22 $44.60 $44.60 $44.60 $44.60 $44.60 0
2017-05-19 $44.60 $44.60 $44.60 $44.60 $44.60 0
2017-05-18 $44.60 $44.60 $44.60 $44.60 $44.60 120
2017-05-17 $43.82 $43.82 $43.82 $43.82 $43.82 333
2017-05-16 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-05-15 $45.00 $45.00 $45.00 $45.00 $45.00 1,500
2017-05-12 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-11 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-10 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-09 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-08 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-05 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-04 $44.97 $44.97 $44.97 $44.97 $44.97 0
2017-05-03 $44.97 $44.97 $44.97 $44.97 $44.97 3,274
2017-05-02 $45.70 $45.70 $45.70 $45.70 $45.70 0
2017-05-01 $45.70 $45.70 $45.70 $45.70 $45.70 0
2017-04-28 $45.70 $45.70 $45.70 $45.70 $45.70 0
2017-04-27 $45.70 $45.70 $45.70 $45.70 $45.70 600
2017-04-26 $45.70 $45.70 $45.70 $45.70 $45.70 1,109
2017-04-25 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-24 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-21 $45.00 $45.00 $45.00 $45.00 $45.00 4,545
2017-04-20 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-19 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-18 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-17 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-13 $45.00 $45.00 $45.00 $45.00 $45.00 3
2017-04-12 $45.00 $45.00 $45.00 $45.00 $45.00 0
2017-04-11 $45.00 $45.00 $45.00 $45.00 $45.00 1,100
2017-04-10 $45.00 $45.00 $45.00 $45.00 $45.00 100
2017-04-07 $45.15 $45.15 $45.15 $45.15 $45.15 0
2017-04-06 $45.15 $45.15 $45.15 $45.15 $45.15 0
2017-04-05 $45.15 $45.15 $45.15 $45.15 $45.15 760
2017-04-04 $45.50 $45.50 $45.50 $45.50 $45.50 0
2017-04-03 $45.50 $45.50 $45.50 $45.50 $45.50 3,200
2017-03-31 $45.50 $45.50 $45.50 $45.50 $45.50 0
2017-03-30 $45.50 $45.50 $45.50 $45.50 $45.50 70,000
2017-03-29 $45.50 $45.50 $45.50 $45.50 $45.50 3,600
2017-03-28 $44.80 $44.80 $44.80 $44.80 $44.80 0
2017-03-27 $44.80 $44.80 $44.80 $44.80 $44.80 0
2017-03-24 $44.80 $44.80 $44.80 $44.80 $44.80 1,700
2017-03-23 $45.00 $45.00 $45.00 $45.00 $45.00 300
2017-03-22 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-21 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-20 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-17 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-16 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-15 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-14 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-13 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-10 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-09 $43.73 $43.73 $43.73 $43.73 $43.73 2,200
2017-03-08 $43.73 $43.73 $43.73 $43.73 $43.73 9,200
2017-03-07 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-06 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-03 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-02 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-03-01 $43.73 $43.73 $43.73 $43.73 $43.73 0
2017-02-28 $43.73 $43.73 $43.73 $43.73 $43.73 1,100
2017-02-27 $44.85 $44.85 $44.85 $44.85 $44.85 0
2017-02-24 $44.85 $44.85 $44.85 $44.85 $44.85 0
2017-02-23 $44.85 $44.85 $44.85 $44.85 $44.85 0
2017-02-22 $44.90 $44.90 $44.85 $44.85 $44.85 1,900
2017-02-21 $44.50 $44.50 $43.68 $43.68 $43.68 1,300
2017-02-17 $43.30 $44.47 $43.30 $44.47 $44.47 6,500
2017-02-16 $43.37 $43.37 $43.37 $43.37 $43.37 4,900
2017-02-15 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-14 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-13 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-10 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-09 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-08 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-07 $43.00 $43.00 $43.00 $43.00 $43.00 11,500
2017-02-06 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-02-03 $43.00 $43.00 $43.00 $43.00 $43.00 1,200
2017-02-02 $43.00 $43.00 $43.00 $43.00 $43.00 2,000
2017-02-01 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-01-31 $43.00 $43.00 $43.00 $43.00 $43.00 0
2017-01-30 $43.00 $43.00 $43.00 $43.00 $43.00 13,835
2017-01-27 $44.40 $44.40 $44.40 $44.40 $44.40 6,800
2017-01-26 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-25 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-24 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-23 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-20 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-19 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-18 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-17 $44.40 $44.40 $44.40 $44.40 $44.40 4,740
2017-01-13 $44.40 $44.40 $44.40 $44.40 $44.40 300
2017-01-12 $44.18 $44.18 $44.18 $44.18 $44.18 0
2017-01-11 $44.18 $44.18 $44.18 $44.18 $44.18 4,200
2017-01-10 $42.45 $42.45 $42.45 $42.45 $42.45 4,250
2017-01-09 $42.45 $42.45 $42.45 $42.45 $42.45 0
2017-01-06 $42.45 $42.45 $42.45 $42.45 $42.45 3,135
2017-01-05 $44.40 $44.40 $44.40 $44.40 $44.40 0
2017-01-04 $42.61 $44.40 $42.61 $44.40 $44.40 26,530
2017-01-03 $42.20 $42.20 $42.20 $42.20 $42.20 1,733
2016-12-30 $44.40 $44.40 $44.40 $44.40 $44.40 0
2016-12-29 $44.40 $44.40 $44.40 $44.40 $44.40 0
2016-12-28 $44.40 $44.40 $44.40 $44.40 $44.40 21,356
2016-12-27 $42.37 $42.37 $42.37 $42.37 $42.37 114
2016-12-23 $42.37 $42.37 $42.37 $42.37 $42.37 691
2016-12-22 $42.35 $42.35 $42.35 $42.35 $42.35 200
2016-12-21 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-20 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-19 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-16 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-15 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-14 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-13 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-12 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-09 $44.28 $44.28 $44.28 $44.28 $44.28 0
2016-12-08 $44.28 $44.28 $44.28 $44.28 $44.28 1,300
2016-12-07 $40.98 $40.98 $40.98 $40.98 $40.98 0
2016-12-06 $40.98 $40.98 $40.98 $40.98 $40.98 0
2016-12-05 $40.98 $40.98 $40.98 $40.98 $40.98 0
2016-12-02 $40.98 $40.98 $40.98 $40.98 $40.98 0
2016-12-01 $40.98 $40.98 $40.98 $40.98 $40.98 296
2016-11-30 $42.82 $42.82 $42.82 $42.82 $42.82 1,000
2016-11-29 $44.10 $44.10 $44.10 $44.10 $44.10 2,300
2016-11-28 $41.44 $41.44 $41.44 $41.44 $41.44 0
2016-11-25 $41.44 $41.44 $41.44 $41.44 $41.44 0
2016-11-23 $41.44 $41.44 $41.44 $41.44 $41.44 1,226
2016-11-22 $43.47 $43.47 $43.47 $43.47 $43.47 0
2016-11-21 $42.55 $43.47 $42.55 $43.47 $43.47 995
2016-11-18 $43.34 $43.34 $43.34 $43.34 $43.34 3,222
2016-11-17 $43.20 $43.20 $43.20 $43.20 $43.20 0
2016-11-16 $43.20 $43.20 $43.20 $43.20 $43.20 626
2016-11-15 $43.16 $43.16 $43.16 $43.16 $43.16 861
2016-11-14 $42.79 $42.79 $42.79 $42.79 $42.79 233
2016-11-11 $40.76 $40.76 $40.76 $40.76 $40.76 0
2016-11-10 $40.76 $40.76 $40.76 $40.76 $40.76 0
2016-11-09 $40.86 $40.86 $40.76 $40.76 $40.76 12,300
2016-11-08 $40.94 $40.94 $40.94 $40.94 $40.94 0
2016-11-07 $40.94 $40.94 $40.94 $40.94 $40.94 0
2016-11-04 $40.94 $40.94 $40.94 $40.94 $40.94 0
2016-11-03 $40.94 $40.94 $40.94 $40.94 $40.94 0
2016-11-02 $40.94 $40.94 $40.94 $40.94 $40.94 0
2016-11-01 $40.94 $40.94 $40.94 $40.94 $40.94 272
2016-10-31 $42.72 $42.72 $42.72 $42.72 $42.72 0
2016-10-28 $42.72 $42.72 $42.72 $42.72 $42.72 355
2016-10-27 $42.25 $42.25 $42.25 $42.25 $42.25 600
2016-10-26 $42.68 $42.68 $42.68 $42.68 $42.68 0
2016-10-25 $42.68 $42.68 $42.68 $42.68 $42.68 0
2016-10-24 $42.68 $42.68 $42.68 $42.68 $42.68 0
2016-10-21 $42.68 $42.68 $42.68 $42.68 $42.68 0
2016-10-20 $42.68 $42.68 $42.68 $42.68 $42.68 0
2016-10-19 $42.68 $42.68 $42.68 $42.68 $42.68 3,225
2016-10-18 $41.83 $41.83 $41.83 $41.83 $41.83 12,720
2016-10-17 $42.50 $42.50 $42.50 $42.50 $42.50 1
2016-10-14 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-10-13 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-10-12 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-10-11 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-10-10 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-10-07 $42.50 $42.50 $42.50 $42.50 $42.50 0
2016-10-06 $42.50 $42.50 $42.50 $42.50 $42.50 830
2016-10-05 $43.33 $43.33 $43.33 $43.33 $43.33 0
2016-10-04 $43.33 $43.33 $43.33 $43.33 $43.33 0
2016-10-03 $43.33 $43.33 $43.33 $43.33 $43.33 15,134
2016-09-30 $43.30 $43.33 $43.30 $43.33 $43.33 1,375
2016-09-29 $43.27 $43.27 $43.27 $43.27 $43.27 0
2016-09-28 $43.27 $43.27 $43.27 $43.27 $43.27 0
2016-09-27 $43.27 $43.27 $43.27 $43.27 $43.27 0
2016-09-26 $43.27 $43.27 $43.27 $43.27 $43.27 2,195
2016-09-23 $43.00 $43.00 $43.00 $43.00 $43.00 26,817
2016-09-22 $43.41 $43.64 $43.41 $43.64 $43.64 25,978
2016-09-21 $43.03 $43.03 $42.80 $42.80 $42.80 2,310
2016-09-20 $43.00 $43.00 $43.00 $43.00 $43.00 235
2016-09-19 $42.64 $42.64 $42.64 $42.64 $42.64 0
2016-09-16 $42.64 $42.64 $42.64 $42.64 $42.64 0
2016-09-15 $42.64 $42.64 $42.64 $42.64 $42.64 0
2016-09-14 $42.64 $42.64 $42.64 $42.64 $42.64 2,080
2016-09-13 $43.18 $43.18 $43.18 $43.18 $43.18 0
2016-09-12 $43.18 $43.18 $43.18 $43.18 $43.18 0
2016-09-09 $43.50 $43.50 $43.18 $43.18 $43.18 800
2016-09-08 $43.95 $43.95 $43.95 $43.95 $43.95 5,100
2016-09-07 $43.96 $43.97 $43.90 $43.91 $43.91 4,748
2016-09-06 $42.57 $42.57 $42.57 $42.57 $42.57 25
2016-09-02 $42.57 $42.57 $42.57 $42.57 $42.57 10
2016-09-01 $42.57 $42.57 $42.57 $42.57 $42.57 1,028
2016-08-31 $43.11 $43.35 $43.11 $43.35 $43.35 952
2016-08-30 $43.70 $43.70 $43.70 $43.70 $43.70 200
2016-08-29 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-26 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-08-25 $43.70 $43.70 $43.70 $43.70 $43.70 2,405
2016-08-24 $43.91 $43.91 $43.70 $43.70 $43.70 600
2016-08-23 $43.91 $43.91 $43.91 $43.91 $43.91 0
2016-08-22 $43.91 $43.91 $43.91 $43.91 $43.91 4,500
2016-08-19 $44.11 $44.11 $44.11 $44.11 $44.11 500
2016-08-18 $43.50 $43.50 $43.50 $43.50 $43.50 2,080
2016-08-17 $43.50 $44.32 $43.50 $44.32 $44.32 7,162
2016-08-16 $44.18 $44.44 $43.05 $44.44 $44.44 3,736
2016-08-15 $44.27 $44.27 $44.27 $44.27 $44.27 0
2016-08-12 $44.27 $44.27 $44.27 $44.27 $44.27 2,825
2016-08-11 $44.01 $44.01 $44.01 $44.01 $44.01 1,600
2016-08-10 $44.01 $44.01 $44.01 $44.01 $44.01 2,437
2016-08-09 $44.11 $44.15 $44.11 $44.15 $44.15 3,219
2016-08-08 $44.06 $44.06 $43.40 $43.40 $43.40 1,279
2016-08-05 $43.94 $43.94 $43.94 $43.94 $43.94 0
2016-08-04 $43.94 $43.94 $43.94 $43.94 $43.94 0
2016-08-03 $43.94 $43.94 $43.94 $43.94 $43.94 3,393
2016-08-02 $43.61 $43.61 $43.61 $43.61 $43.61 0
2016-08-01 $43.61 $43.61 $43.61 $43.61 $43.61 0
2016-07-29 $43.60 $43.61 $43.60 $43.61 $43.61 1,084
2016-07-28 $44.17 $44.17 $44.17 $44.17 $44.17 0
2016-07-27 $44.17 $44.17 $44.17 $44.17 $44.17 269
2016-07-26 $44.49 $44.49 $44.49 $44.49 $44.49 400
2016-07-25 $43.62 $43.62 $43.62 $43.62 $43.62 0
2016-07-22 $43.62 $43.62 $43.62 $43.62 $43.62 0
2016-07-21 $43.62 $43.62 $43.62 $43.62 $43.62 4,400
2016-07-20 $43.62 $43.62 $43.62 $43.62 $43.62 2,288
2016-07-19 $43.49 $43.49 $43.49 $43.49 $43.49 4,555
2016-07-18 $43.50 $43.50 $43.50 $43.50 $43.50 0
2016-07-15 $43.50 $43.50 $43.50 $43.50 $43.50 1,900
2016-07-14 $43.48 $43.48 $43.48 $43.48 $43.48 0
2016-07-13 $43.48 $43.48 $43.48 $43.48 $43.48 115
2016-07-12 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-07-11 $43.70 $43.70 $43.70 $43.70 $43.70 0
2016-07-08 $43.70 $43.70 $43.70 $43.70 $43.70 2,288
2016-07-07 $43.70 $43.70 $43.70 $43.70 $43.70 1,109
2016-07-06 $43.13 $43.13 $43.13 $43.13 $43.13 114
2016-07-05 $43.61 $43.61 $43.61 $43.61 $43.61 2,248
2016-07-01 $43.70 $43.70 $43.70 $43.70 $43.70 1,739
2016-06-30 $42.97 $42.97 $42.36 $42.36 $42.36 704
2016-06-29 $42.60 $42.60 $42.60 $42.60 $42.60 600
2016-06-28 $41.60 $41.60 $41.60 $41.60 $41.60 700
2016-06-27 $43.80 $43.80 $43.80 $43.80 $43.80 250
2016-06-24 $42.75 $43.80 $42.75 $43.80 $43.80 4,947
2016-06-23 $41.70 $41.70 $41.70 $41.70 $41.70 0
2016-06-22 $41.70 $41.70 $41.70 $41.70 $41.70 11,900
2016-06-21 $41.70 $41.70 $41.70 $41.70 $41.70 0
2016-06-20 $41.70 $41.70 $41.70 $41.70 $41.70 0
2016-06-17 $41.70 $41.70 $41.70 $41.70 $41.70 2,398
2016-06-16 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-15 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-14 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-13 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-10 $40.69 $40.69 $40.69 $40.69 $40.69 13,015
2016-06-09 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-08 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-07 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-06 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-03 $40.69 $40.69 $40.69 $40.69 $40.69 0
2016-06-02 $40.69 $40.69 $40.69 $40.69 $40.69 7,510
2016-06-01 $41.49 $41.49 $41.49 $41.49 $41.49 4,865
2016-05-31 $42.08 $42.08 $42.08 $42.08 $42.08 0
2016-05-27 $41.49 $42.08 $41.49 $42.08 $42.08 3,900
2016-05-26 $40.95 $40.95 $40.95 $40.95 $40.95 0
2016-05-25 $40.95 $40.95 $40.95 $40.95 $40.95 0
2016-05-24 $40.95 $40.95 $40.95 $40.95 $40.95 12,656
2016-05-23 $40.82 $40.82 $40.82 $40.82 $40.82 125,452
2016-05-20 $39.70 $39.70 $39.70 $39.70 $39.70 341
2016-05-19 $40.73 $40.73 $39.70 $39.70 $39.70 1,481
2016-05-18 $41.47 $41.47 $41.47 $41.47 $41.47 1,291
2016-05-17 $41.47 $41.47 $41.47 $41.47 $41.47 1,226
2016-05-16 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-05-13 $40.80 $40.80 $40.75 $40.75 $40.75 63,750
2016-05-12 $41.03 $41.03 $41.03 $41.03 $41.03 0
2016-05-11 $41.03 $41.03 $41.03 $41.03 $41.03 0
2016-05-10 $41.03 $41.03 $41.03 $41.03 $41.03 5,817
2016-05-09 $41.03 $41.03 $41.03 $41.03 $41.03 0
2016-05-06 $41.03 $41.03 $41.03 $41.03 $41.03 3,960
2016-05-05 $41.15 $41.15 $41.15 $41.15 $41.15 1,600
2016-05-04 $40.75 $40.75 $40.75 $40.75 $40.75 10
2016-05-03 $40.75 $40.75 $40.75 $40.75 $40.75 513
2016-05-02 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-29 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-28 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-27 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-26 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-25 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-22 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-21 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-20 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-19 $40.75 $40.75 $40.75 $40.75 $40.75 0
2016-04-18 $40.75 $40.75 $40.75 $40.75 $40.75 2,421
2016-04-15 $41.05 $41.30 $41.05 $41.30 $41.30 9,485
2016-04-14 $41.15 $41.15 $41.15 $41.15 $41.15 0
2016-04-13 $41.15 $41.15 $41.15 $41.15 $41.15 12,049
2016-04-12 $40.89 $40.89 $40.89 $40.89 $40.89 65
2016-04-11 $40.89 $40.89 $40.89 $40.89 $40.89 0
2016-04-08 $40.89 $40.89 $40.89 $40.89 $40.89 0
2016-04-07 $40.89 $40.89 $40.89 $40.89 $40.89 0
2016-04-06 $41.02 $41.02 $40.89 $40.89 $40.89 7,569
2016-04-05 $41.60 $41.60 $41.60 $41.60 $41.60 0
2016-04-04 $41.60 $41.60 $41.60 $41.60 $41.60 805
2016-04-01 $41.38 $42.10 $41.38 $42.10 $42.10 9,388
2016-03-31 $39.95 $39.95 $39.95 $39.95 $39.95 0
2016-03-30 $39.95 $39.95 $39.95 $39.95 $39.95 0
2016-03-29 $39.95 $39.95 $39.95 $39.95 $39.95 3,120
2016-03-28 $40.84 $40.84 $40.84 $40.84 $40.84 0
2016-03-24 $40.84 $40.84 $40.84 $40.84 $40.84 0
2016-03-23 $40.91 $40.91 $40.84 $40.84 $40.84 5,903
2016-03-22 $40.93 $40.93 $40.93 $40.93 $40.93 0
2016-03-21 $40.93 $40.93 $40.93 $40.93 $40.93 0
2016-03-18 $40.84 $40.93 $40.84 $40.93 $40.93 7,398
2016-03-17 $39.38 $39.38 $39.38 $39.38 $39.38 2,903
2016-03-16 $39.38 $39.38 $39.38 $39.38 $39.38 251
2016-03-15 $39.70 $39.70 $39.70 $39.70 $39.70 0
2016-03-14 $39.70 $39.70 $39.70 $39.70 $39.70 0
2016-03-11 $39.70 $39.70 $39.70 $39.70 $39.70 1,000
2016-03-10 $39.70 $39.70 $39.70 $39.70 $39.70 8
2016-03-09 $39.70 $39.70 $39.70 $39.70 $39.70 0
2016-03-08 $39.70 $39.70 $39.70 $39.70 $39.70 684
2016-03-07 $40.86 $40.86 $40.86 $40.86 $40.86 0
2016-03-04 $39.87 $40.86 $39.87 $40.86 $40.86 1,585
2016-03-03 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-03-02 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-03-01 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-29 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-26 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-25 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-24 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-23 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-22 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-19 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-18 $37.60 $37.60 $37.60 $37.60 $37.60 0
2016-02-17 $37.60 $37.60 $37.60 $37.60 $37.60 267
2016-02-16 $36.98 $36.98 $36.98 $36.98 $36.98 25
2016-02-12 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-02-11 $36.98 $36.98 $36.98 $36.98 $36.98 145
2016-02-10 $38.00 $38.00 $38.00 $38.00 $38.00 0
2016-02-09 $38.00 $38.00 $38.00 $38.00 $38.00 0
2016-02-08 $38.00 $38.00 $38.00 $38.00 $38.00 0
2016-02-05 $38.00 $38.00 $38.00 $38.00 $38.00 0
2016-02-04 $38.00 $38.00 $38.00 $38.00 $38.00 0
2016-02-03 $38.00 $38.00 $38.00 $38.00 $38.00 1,174
2016-02-02 $37.81 $37.81 $37.81 $37.81 $37.81 26,900
2016-02-01 $37.81 $37.81 $37.81 $37.81 $37.81 0
2016-01-29 $37.81 $37.81 $37.81 $37.81 $37.81 5,000
2016-01-28 $37.50 $37.50 $37.50 $37.50 $37.50 740
2016-01-27 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-01-26 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-01-25 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-01-22 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-01-21 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-01-20 $36.98 $36.98 $36.98 $36.98 $36.98 0
2016-01-19 $36.98 $37.02 $36.98 $36.98 $36.98 1,414
2016-01-15 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-01-14 $37.40 $37.40 $37.40 $37.40 $37.40 0
2016-01-13 $37.40 $37.40 $37.40 $37.40 $37.40 2,248
2016-01-12 $37.40 $37.40 $37.40 $37.40 $37.40 1,900
2016-01-11 $39.00 $39.00 $39.00 $39.00 $39.00 1,460
2016-01-08 $39.00 $39.00 $39.00 $39.00 $39.00 0
2016-01-07 $39.00 $39.00 $39.00 $39.00 $39.00 0
2016-01-06 $39.00 $39.00 $39.00 $39.00 $39.00 0
2016-01-05 $39.00 $39.00 $39.00 $39.00 $39.00 0
2016-01-04 $39.00 $39.00 $39.00 $39.00 $39.00 0
2015-12-31 $39.00 $39.00 $39.00 $39.00 $39.00 0
2015-12-30 $39.00 $39.00 $39.00 $39.00 $39.00 96
2015-12-29 $39.10 $39.10 $39.00 $39.00 $39.00 1,635
2015-12-28 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-24 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-23 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-22 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-21 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-18 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-17 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-16 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-15 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-14 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-11 $38.21 $38.21 $38.21 $38.21 $38.21 0
2015-12-10 $38.21 $38.21 $38.21 $38.21 $38.21 1,200
2015-12-09 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-12-08 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-12-07 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-12-04 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-12-03 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-12-02 $37.89 $37.89 $37.89 $37.89 $37.89 20
2015-12-01 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-30 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-27 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-25 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-24 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-23 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-20 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-19 $37.89 $37.89 $37.89 $37.89 $37.89 0
2015-11-18 $37.89 $37.89 $37.89 $37.89 $37.89 315
2015-11-13 $37.75 $37.75 $37.75 $37.75 $37.75 4,000

iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF) News Headlines

Recent iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF) News
Similar Companies to iShares Edge S&P 500 Minimum Volatility UCITS ETF USD (Acc) (IHSRF) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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.