BTC iShares MSCI India ETF (INDA) Exchange: BATS

Data as of March 29, 2024

$51.80 ($0.07) 0.14%

BTC iShares MSCI India ETF - Daily Information
Click for more stock information on BTC iShares MSCI India ETF.
Daily Information Data
Date March 29, 2024
Open $51.83
Previous Close $51.80
High $51.83
Low $51.69
Adjusted Open $51.83
Previous Adjusted Close $51.80
Adjusted High $51.83
Adjusted Low $51.69

About BTC iShares MSCI India ETF (INDA)

The Fund seeks to track the investment results of the MSCI India Index (the “Underlying Index”), which is designed to measure the performance of equity securities of companies whose market capitalization, as calculated by the index provider, represents the large and mid-capitalization segments of the Indian securities market. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The component companies include large- and mid-capitalization companies. The components of the Underlying Index are likely to change over time. The Fund may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund carries out its investment strategies by investing substantially all of its assets through a wholly-owned subsidiary in the Republic of Mauritius (the “Subsidiary”). The remaining assets will be invested directly by the Fund. The Subsidiary and the Fund generally will collectively invest at least 90% of the Fund's assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI India ETF (INDA)

Date Open High Low Close Adj.Close Volume
2024-02-23 $51.83 $51.83 $51.69 $51.80 $51.80 3,097,094
2024-02-22 $51.64 $51.73 $51.51 $51.73 $51.73 4,207,883
2024-02-21 $51.23 $51.23 $51.01 $51.18 $51.18 4,186,185
2024-02-20 $51.61 $51.61 $51.43 $51.56 $51.56 5,872,616
2024-02-16 $51.16 $51.30 $51.06 $51.20 $51.20 4,390,875
2024-02-15 $50.97 $51.08 $50.87 $51.08 $51.08 4,124,052
2024-02-14 $50.78 $50.84 $50.71 $50.81 $50.81 4,100,898
2024-02-13 $50.06 $50.17 $49.82 $49.97 $49.97 5,275,287
2024-02-12 $50.32 $50.43 $50.13 $50.28 $50.28 4,140,996
2024-02-09 $50.64 $50.74 $50.44 $50.72 $50.72 3,825,408
2024-02-08 $50.68 $50.68 $50.41 $50.50 $50.50 5,477,154
2024-02-07 $50.88 $50.99 $50.76 $50.89 $50.89 3,683,979
2024-02-06 $50.69 $50.87 $50.61 $50.78 $50.78 4,129,974
2024-02-05 $50.09 $50.19 $49.98 $50.11 $50.11 3,863,542
2024-02-02 $50.23 $50.40 $50.04 $50.38 $50.38 3,042,634
2024-02-01 $50.08 $50.24 $49.90 $50.23 $50.23 5,987,889
2024-01-31 $49.93 $50.12 $49.77 $49.89 $49.89 6,993,422
2024-01-30 $49.36 $49.54 $49.30 $49.52 $49.52 4,162,490
2024-01-29 $49.84 $50.01 $49.81 $49.98 $49.98 3,077,179
2024-01-26 $49.12 $49.38 $49.03 $49.19 $49.19 2,127,241
2024-01-25 $49.22 $49.22 $49.03 $49.11 $49.11 4,583,565
2024-01-24 $49.26 $49.39 $49.16 $49.20 $49.20 7,674,487
2024-01-23 $48.75 $48.78 $48.56 $48.68 $48.68 4,543,212
2024-01-22 $49.74 $49.95 $49.60 $49.77 $49.77 3,527,892
2024-01-19 $49.55 $49.62 $49.26 $49.59 $49.59 4,017,994
2024-01-18 $49.01 $49.15 $48.92 $49.08 $49.08 3,679,155
2024-01-17 $48.88 $48.88 $48.70 $48.83 $48.83 4,190,401
2024-01-16 $49.88 $49.88 $49.35 $49.40 $49.40 5,433,412
2024-01-12 $49.87 $50.20 $49.87 $49.96 $49.96 3,069,385
2024-01-11 $49.26 $49.30 $48.94 $49.19 $49.19 2,478,022
2024-01-10 $49.15 $49.15 $49.02 $49.15 $49.15 3,357,590
2024-01-09 $48.88 $49.04 $48.74 $48.85 $48.85 2,776,053
2024-01-08 $48.92 $49.11 $48.78 $49.09 $49.09 2,424,943
2024-01-05 $49.25 $49.37 $49.06 $49.09 $49.09 3,118,745
2024-01-04 $48.95 $49.16 $48.95 $49.01 $49.01 2,338,747
2024-01-03 $48.58 $48.67 $48.45 $48.59 $48.59 2,744,982
2024-01-02 $48.68 $48.74 $48.54 $48.67 $48.67 2,839,286
2023-12-29 $48.89 $48.94 $48.73 $48.81 $48.81 4,500,100
2023-12-28 $49.04 $49.10 $48.99 $49.02 $49.02 2,786,590
2023-12-27 $48.90 $48.92 $48.76 $48.84 $48.84 2,593,397
2023-12-26 $48.61 $48.61 $48.45 $48.53 $48.53 2,226,841
2023-12-22 $48.34 $48.39 $48.23 $48.36 $48.36 2,253,284
2023-12-21 $48.04 $48.21 $47.96 $48.16 $48.16 4,118,162
2023-12-20 $47.74 $47.79 $47.38 $47.40 $47.40 5,566,637
2023-12-19 $48.57 $48.78 $48.52 $48.72 $48.72 5,377,748
2023-12-18 $48.44 $48.50 $48.30 $48.46 $48.46 3,077,810
2023-12-15 $48.64 $48.64 $48.28 $48.30 $48.30 2,937,773
2023-12-14 $48.17 $48.35 $48.10 $48.35 $48.35 4,338,839
2023-12-13 $47.45 $47.96 $47.38 $47.96 $47.96 6,846,868
2023-12-12 $47.27 $47.40 $47.12 $47.38 $47.38 4,212,513
2023-12-11 $47.48 $47.57 $47.42 $47.56 $47.56 2,536,283
2023-12-08 $47.30 $47.34 $47.18 $47.31 $47.31 1,896,371
2023-12-07 $47.39 $47.46 $47.34 $47.46 $47.46 2,116,040
2023-12-06 $47.49 $47.51 $47.27 $47.34 $47.34 2,997,426
2023-12-05 $47.14 $47.27 $47.03 $47.27 $47.27 5,325,954
2023-12-04 $46.98 $47.02 $46.75 $46.84 $46.84 4,106,470
2023-12-01 $46.13 $46.47 $46.04 $46.40 $46.40 2,996,062
2023-11-30 $45.89 $46.03 $45.21 $46.02 $46.02 3,980,088
2023-11-29 $45.67 $45.78 $45.62 $45.63 $45.63 2,531,759
2023-11-28 $45.32 $45.53 $45.32 $45.49 $45.49 2,917,230
2023-11-27 $45.16 $45.19 $45.06 $45.09 $45.09 2,235,461
2023-11-24 $45.10 $45.19 $45.08 $45.19 $45.19 673,448
2023-11-22 $45.24 $45.26 $45.15 $45.21 $45.21 1,864,984
2023-11-21 $45.04 $45.17 $45.03 $45.06 $45.06 3,206,184
2023-11-20 $44.90 $45.06 $44.84 $45.05 $45.05 1,600,937
2023-11-17 $45.06 $45.11 $45.00 $45.05 $45.05 1,941,963
2023-11-16 $44.99 $45.06 $44.90 $44.98 $44.98 2,457,628
2023-11-15 $44.98 $45.03 $44.87 $44.94 $44.94 3,390,882
2023-11-14 $44.69 $45.09 $44.69 $45.08 $45.08 3,091,054
2023-11-13 $44.36 $44.49 $44.26 $44.42 $44.42 2,943,776
2023-11-10 $44.15 $44.50 $44.15 $44.49 $44.49 3,539,705
2023-11-09 $44.29 $44.29 $44.03 $44.04 $44.04 2,064,348
2023-11-08 $44.31 $44.36 $44.22 $44.33 $44.33 4,494,638
2023-11-07 $44.13 $44.25 $44.05 $44.21 $44.21 2,395,252
2023-11-06 $44.21 $44.28 $44.10 $44.19 $44.19 3,550,259
2023-11-03 $43.98 $44.20 $43.86 $44.15 $44.15 2,602,893
2023-11-02 $43.72 $43.83 $43.66 $43.83 $43.83 2,303,124
2023-11-01 $43.12 $43.44 $43.11 $43.40 $43.40 3,393,637
2023-10-31 $43.09 $43.30 $43.04 $43.24 $43.24 3,261,164
2023-10-30 $43.24 $43.42 $43.22 $43.33 $43.33 2,538,463
2023-10-27 $43.23 $43.24 $42.92 $42.96 $42.96 2,555,961
2023-10-26 $42.79 $42.88 $42.67 $42.73 $42.73 2,968,082
2023-10-25 $43.39 $43.39 $43.13 $43.25 $43.25 2,859,312
2023-10-24 $43.63 $43.83 $43.63 $43.75 $43.75 1,987,897
2023-10-23 $43.66 $43.73 $43.47 $43.62 $43.62 4,231,892
2023-10-20 $44.19 $44.21 $43.98 $43.98 $43.98 2,283,234
2023-10-19 $44.36 $44.60 $44.33 $44.33 $44.33 3,050,692
2023-10-18 $44.46 $44.46 $44.20 $44.22 $44.22 3,553,221
2023-10-17 $44.66 $44.87 $44.61 $44.77 $44.77 2,090,728
2023-10-16 $44.63 $44.82 $44.50 $44.76 $44.76 2,316,090
2023-10-13 $44.48 $44.64 $44.40 $44.46 $44.46 2,349,017
2023-10-12 $44.55 $44.55 $44.26 $44.32 $44.32 4,815,722
2023-10-11 $44.73 $44.80 $44.59 $44.68 $44.68 3,079,507
2023-10-10 $44.47 $44.68 $44.41 $44.59 $44.59 2,824,945
2023-10-09 $43.99 $44.13 $43.83 $44.09 $44.09 2,205,583
2023-10-06 $44.22 $44.65 $44.20 $44.58 $44.58 2,109,245
2023-10-05 $44.06 $44.22 $44.02 $44.16 $44.16 2,165,045
2023-10-04 $43.93 $43.93 $43.73 $43.87 $43.87 3,419,178
2023-10-03 $44.13 $44.19 $43.92 $43.95 $43.95 3,435,255
2023-10-02 $44.27 $44.29 $44.07 $44.21 $44.21 3,691,522
2023-09-29 $44.48 $44.53 $44.16 $44.22 $44.22 4,992,417
2023-09-28 $44.19 $44.30 $44.10 $44.25 $44.25 3,781,187
2023-09-27 $44.75 $44.77 $44.49 $44.59 $44.59 5,158,745
2023-09-26 $44.50 $44.50 $44.31 $44.32 $44.32 2,624,414
2023-09-25 $44.50 $44.66 $44.47 $44.63 $44.63 2,215,058
2023-09-22 $44.59 $44.68 $44.44 $44.48 $44.48 2,600,494
2023-09-21 $44.52 $44.56 $44.43 $44.45 $44.45 4,282,358
2023-09-20 $45.07 $45.19 $44.86 $44.88 $44.88 3,627,192
2023-09-19 $45.12 $45.13 $44.97 $45.00 $45.00 2,793,525
2023-09-18 $45.10 $45.19 $45.01 $45.17 $45.17 2,468,509
2023-09-15 $45.26 $45.27 $45.11 $45.12 $45.12 2,477,799
2023-09-14 $45.27 $45.33 $45.20 $45.25 $45.25 2,948,634
2023-09-13 $45.15 $45.19 $45.06 $45.11 $45.11 1,595,283
2023-09-12 $45.12 $45.15 $44.98 $45.06 $45.06 3,523,427
2023-09-11 $45.36 $45.46 $45.26 $45.46 $45.46 2,271,167
2023-09-08 $44.89 $45.03 $44.82 $45.02 $45.02 2,517,132
2023-09-07 $44.49 $44.58 $44.37 $44.55 $44.55 3,535,845
2023-09-06 $44.34 $44.46 $44.15 $44.17 $44.17 1,930,764
2023-09-05 $44.45 $44.45 $44.31 $44.35 $44.35 1,917,960
2023-09-01 $44.24 $44.35 $44.15 $44.24 $44.24 2,102,995
2023-08-31 $44.08 $44.08 $43.90 $43.97 $43.97 3,363,917
2023-08-30 $44.15 $44.18 $44.05 $44.13 $44.13 2,130,906
2023-08-29 $43.87 $44.20 $43.79 $44.19 $44.19 2,625,881
2023-08-28 $43.90 $43.98 $43.86 $43.88 $43.88 2,531,783
2023-08-25 $43.70 $43.82 $43.55 $43.76 $43.76 2,245,931
2023-08-24 $43.98 $44.01 $43.77 $43.77 $43.77 2,227,302
2023-08-23 $43.99 $44.22 $43.96 $44.19 $44.19 2,050,026
2023-08-22 $43.76 $43.78 $43.49 $43.51 $43.51 2,052,675
2023-08-21 $43.54 $43.65 $43.44 $43.60 $43.60 4,121,728
2023-08-18 $43.17 $43.39 $43.13 $43.33 $43.33 3,385,826
2023-08-17 $43.41 $43.49 $43.19 $43.20 $43.20 2,144,877
2023-08-16 $43.40 $43.59 $43.32 $43.36 $43.36 2,676,199
2023-08-15 $43.41 $43.41 $43.18 $43.23 $43.23 3,011,844
2023-08-14 $43.34 $43.50 $43.30 $43.47 $43.47 4,010,439
2023-08-11 $43.83 $43.83 $43.54 $43.62 $43.62 4,396,556
2023-08-10 $44.07 $44.17 $43.81 $43.87 $43.87 1,966,071
2023-08-09 $44.11 $44.11 $43.89 $43.94 $43.94 1,945,941
2023-08-08 $44.06 $44.06 $43.76 $43.93 $43.93 1,604,029
2023-08-07 $44.17 $44.19 $44.05 $44.19 $44.19 1,672,294
2023-08-04 $43.97 $44.19 $43.86 $44.03 $44.03 2,375,126
2023-08-03 $43.61 $43.71 $43.60 $43.60 $43.60 3,235,399
2023-08-02 $43.95 $43.95 $43.63 $43.71 $43.71 3,043,410
2023-08-01 $44.59 $44.63 $44.40 $44.48 $44.48 1,821,139
2023-07-31 $44.63 $44.76 $44.55 $44.76 $44.76 2,614,250
2023-07-28 $44.53 $44.55 $44.46 $44.50 $44.50 1,717,948
2023-07-27 $44.64 $44.64 $44.21 $44.23 $44.23 3,350,819
2023-07-26 $44.55 $44.79 $44.50 $44.68 $44.68 2,887,116
2023-07-25 $44.51 $44.59 $44.50 $44.51 $44.51 1,485,742
2023-07-24 $44.44 $44.53 $44.36 $44.53 $44.53 1,963,934
2023-07-21 $44.50 $44.51 $44.35 $44.36 $44.36 1,574,856
2023-07-20 $44.66 $44.67 $44.51 $44.55 $44.55 2,616,125
2023-07-19 $44.76 $44.77 $44.61 $44.65 $44.65 1,791,999
2023-07-18 $44.60 $44.60 $44.46 $44.53 $44.53 3,876,752
2023-07-17 $44.39 $44.58 $44.36 $44.56 $44.56 2,125,376
2023-07-14 $44.35 $44.35 $44.20 $44.26 $44.26 2,201,894
2023-07-13 $44.14 $44.21 $44.06 $44.17 $44.17 6,161,563
2023-07-12 $44.06 $44.31 $44.06 $44.26 $44.26 3,097,973
2023-07-11 $43.92 $43.97 $43.80 $43.97 $43.97 2,441,269
2023-07-10 $43.55 $43.68 $43.48 $43.66 $43.66 1,471,508
2023-07-07 $43.48 $43.70 $43.46 $43.60 $43.60 1,981,983
2023-07-06 $43.73 $43.84 $43.44 $43.58 $43.58 3,485,083
2023-07-05 $43.92 $43.92 $43.75 $43.77 $43.77 1,602,051
2023-07-03 $43.82 $43.93 $43.75 $43.79 $43.79 2,191,573
2023-06-30 $43.59 $43.81 $43.58 $43.70 $43.70 2,182,131
2023-06-29 $43.33 $43.39 $43.25 $43.34 $43.34 5,014,593
2023-06-28 $43.31 $43.36 $43.20 $43.35 $43.35 2,878,465
2023-06-27 $43.02 $43.08 $42.94 $43.02 $43.02 2,512,736
2023-06-26 $42.79 $42.82 $42.72 $42.77 $42.77 1,268,181
2023-06-23 $42.60 $42.61 $42.46 $42.58 $42.58 2,708,288
2023-06-22 $42.88 $43.00 $42.82 $42.96 $42.96 1,913,364
2023-06-21 $43.01 $43.09 $42.93 $43.08 $43.08 1,962,715
2023-06-20 $43.11 $43.12 $42.91 $43.01 $43.01 1,571,572
2023-06-16 $43.20 $43.22 $43.08 $43.13 $43.13 2,353,413
2023-06-15 $42.76 $43.01 $42.70 $43.01 $43.01 3,061,339
2023-06-14 $42.79 $42.91 $42.58 $42.78 $42.78 1,925,056
2023-06-13 $42.59 $42.68 $42.56 $42.64 $42.64 2,362,515
2023-06-12 $42.21 $42.31 $42.17 $42.28 $42.28 1,239,454
2023-06-09 $41.99 $42.18 $41.99 $42.11 $42.11 906,200
2023-06-08 $42.09 $42.23 $42.04 $42.23 $42.23 1,935,234
2023-06-07 $42.42 $42.43 $42.27 $42.33 $42.33 1,586,584
2023-06-06 $42.12 $42.28 $42.10 $42.26 $42.18 1,364,400
2023-06-05 $42.12 $42.17 $42.05 $42.16 $42.08 2,136,045
2023-06-02 $42.18 $42.34 $42.15 $42.28 $42.20 2,484,071
2023-06-01 $41.81 $42.13 $41.76 $42.13 $42.05 2,478,489
2023-05-31 $41.81 $41.82 $41.54 $41.70 $41.62 3,290,405
2023-05-30 $42.06 $42.06 $41.74 $41.81 $41.73 2,363,015
2023-05-26 $41.78 $42.09 $41.76 $42.02 $41.94 2,207,559
2023-05-25 $41.44 $41.45 $41.32 $41.41 $41.33 1,979,227
2023-05-24 $41.29 $41.31 $41.16 $41.19 $41.11 1,478,144
2023-05-23 $41.27 $41.32 $41.11 $41.13 $41.05 1,712,493
2023-05-22 $41.20 $41.30 $41.14 $41.26 $41.18 2,828,503
2023-05-19 $40.90 $40.98 $40.81 $40.88 $40.80 1,657,565
2023-05-18 $40.86 $40.95 $40.74 $40.93 $40.85 2,041,091
2023-05-17 $41.24 $41.29 $41.13 $41.23 $41.15 1,642,006
2023-05-16 $41.39 $41.46 $41.28 $41.29 $41.21 1,434,433
2023-05-15 $41.52 $41.69 $41.46 $41.66 $41.58 2,835,261
2023-05-12 $41.46 $41.47 $41.26 $41.32 $41.24 1,495,498
2023-05-11 $41.53 $41.53 $41.34 $41.46 $41.38 2,723,198
2023-05-10 $41.73 $41.73 $41.50 $41.71 $41.63 2,021,094
2023-05-09 $41.37 $41.49 $41.36 $41.47 $41.39 2,372,848
2023-05-08 $41.64 $41.65 $41.48 $41.53 $41.45 1,171,659
2023-05-05 $41.17 $41.43 $41.17 $41.40 $41.32 1,605,619
2023-05-04 $41.25 $41.33 $41.19 $41.26 $41.18 1,658,533
2023-05-03 $40.99 $41.16 $40.92 $40.92 $40.84 1,794,754
2023-05-02 $41.15 $41.15 $40.93 $41.06 $40.98 3,016,025
2023-05-01 $41.19 $41.29 $41.10 $41.12 $41.04 1,378,684
2023-04-28 $40.98 $41.13 $40.98 $41.12 $41.12 1,836,029
2023-04-27 $40.65 $40.77 $40.57 $40.75 $40.75 1,198,869
2023-04-26 $40.40 $40.45 $40.24 $40.26 $40.26 1,202,342
2023-04-25 $40.25 $40.25 $40.00 $40.01 $40.01 1,749,021
2023-04-24 $40.13 $40.20 $40.08 $40.19 $40.19 932,579
2023-04-21 $39.74 $39.88 $39.65 $39.88 $39.88 1,077,667
2023-04-20 $39.84 $39.94 $39.79 $39.86 $39.86 1,081,293
2023-04-19 $39.77 $39.85 $39.74 $39.81 $39.81 1,153,350
2023-04-18 $40.04 $40.04 $39.84 $39.94 $39.94 1,329,809
2023-04-17 $40.04 $40.06 $39.94 $40.02 $40.02 1,647,730
2023-04-14 $40.28 $40.37 $40.09 $40.16 $40.16 1,853,843
2023-04-13 $40.33 $40.39 $40.26 $40.35 $40.35 1,563,750
2023-04-12 $40.38 $40.39 $40.17 $40.20 $40.20 1,910,254
2023-04-11 $40.01 $40.13 $40.01 $40.07 $40.07 1,633,093
2023-04-10 $39.85 $39.96 $39.79 $39.93 $39.93 1,108,617
2023-04-06 $39.82 $40.00 $39.76 $39.95 $39.95 1,040,937
2023-04-05 $39.80 $39.82 $39.60 $39.69 $39.69 1,040,280
2023-04-04 $39.59 $39.68 $39.51 $39.60 $39.60 1,696,302
2023-04-03 $39.30 $39.50 $39.30 $39.49 $39.49 1,721,452
2023-03-31 $39.27 $39.39 $39.23 $39.36 $39.36 1,563,582
2023-03-30 $38.87 $38.94 $38.78 $38.84 $38.84 1,512,982
2023-03-29 $38.59 $38.69 $38.56 $38.66 $38.66 1,750,357
2023-03-28 $38.43 $38.50 $38.27 $38.40 $38.40 2,783,971
2023-03-27 $38.51 $38.68 $38.47 $38.65 $38.65 2,604,533
2023-03-24 $38.37 $38.56 $38.31 $38.55 $38.55 1,617,818
2023-03-23 $38.86 $39.05 $38.68 $38.72 $38.72 4,270,877
2023-03-22 $38.71 $39.01 $38.52 $38.53 $38.53 2,198,253
2023-03-21 $38.71 $38.75 $38.47 $38.63 $38.63 3,308,627
2023-03-20 $38.39 $38.58 $38.35 $38.55 $38.55 2,341,747
2023-03-17 $38.57 $38.60 $38.31 $38.38 $38.38 3,379,433
2023-03-16 $38.11 $38.70 $38.11 $38.70 $38.70 1,917,735
2023-03-15 $37.93 $38.06 $37.77 $38.04 $38.04 3,297,398
2023-03-14 $38.76 $38.94 $38.68 $38.87 $38.87 1,830,385
2023-03-13 $38.81 $39.08 $38.68 $38.72 $38.72 2,889,530
2023-03-10 $39.57 $39.68 $39.30 $39.34 $39.34 3,286,914
2023-03-09 $39.92 $39.94 $39.57 $39.59 $39.59 4,298,997
2023-03-08 $40.19 $40.26 $40.11 $40.23 $40.23 1,280,664
2023-03-07 $40.27 $40.27 $39.85 $39.86 $39.86 2,273,894
2023-03-06 $40.24 $40.35 $40.13 $40.19 $40.19 2,346,680
2023-03-03 $39.93 $40.15 $39.82 $40.09 $40.09 3,975,676
2023-03-02 $39.13 $39.43 $39.03 $39.35 $39.35 3,953,835
2023-03-01 $39.33 $39.35 $39.14 $39.21 $39.21 2,618,007
2023-02-28 $38.90 $38.98 $38.78 $38.80 $38.80 3,103,438
2023-02-27 $39.10 $39.15 $38.98 $38.99 $38.99 1,854,290
2023-02-24 $39.00 $39.07 $38.89 $38.99 $38.99 3,558,171
2023-02-23 $39.44 $39.52 $39.23 $39.40 $39.40 1,836,187
2023-02-22 $39.49 $39.49 $39.28 $39.33 $39.33 2,200,328
2023-02-21 $40.07 $40.12 $39.87 $39.87 $39.87 2,098,490
2023-02-17 $40.39 $40.45 $40.25 $40.32 $40.32 4,337,759
2023-02-16 $40.36 $40.63 $40.30 $40.46 $40.46 1,732,219
2023-02-15 $40.29 $40.48 $40.25 $40.48 $40.48 1,721,319
2023-02-14 $39.99 $40.24 $39.88 $40.06 $40.06 2,369,851
2023-02-13 $39.94 $40.13 $39.93 $40.07 $40.07 1,316,552
2023-02-10 $40.32 $40.40 $40.25 $40.34 $40.34 1,036,971
2023-02-09 $40.63 $40.65 $40.18 $40.27 $40.27 1,691,355
2023-02-08 $40.38 $40.54 $40.26 $40.53 $40.53 4,936,306
2023-02-07 $39.84 $40.04 $39.64 $39.94 $39.94 3,173,517
2023-02-06 $39.95 $40.04 $39.82 $40.01 $40.01 2,692,957
2023-02-03 $40.15 $40.40 $40.02 $40.06 $40.06 3,072,259
2023-02-02 $40.21 $40.34 $39.90 $40.19 $40.19 8,586,642
2023-02-01 $40.67 $40.68 $39.91 $40.17 $40.17 9,058,340
2023-01-31 $40.85 $41.00 $40.74 $40.99 $40.99 2,254,839
2023-01-30 $40.89 $41.00 $40.77 $40.78 $40.78 2,479,559
2023-01-27 $40.93 $40.93 $40.71 $40.85 $40.85 4,446,175
2023-01-26 $41.86 $42.26 $41.73 $41.92 $41.92 2,203,659
2023-01-25 $41.65 $41.80 $41.50 $41.76 $41.76 4,235,626
2023-01-24 $42.32 $42.34 $42.07 $42.13 $42.13 7,450,811
2023-01-23 $42.44 $42.63 $42.36 $42.52 $42.52 1,823,543
2023-01-20 $42.46 $42.68 $42.36 $42.68 $42.68 1,756,579
2023-01-19 $42.49 $42.62 $42.44 $42.51 $42.51 1,502,569
2023-01-18 $42.85 $42.85 $42.41 $42.46 $42.46 2,558,894
2023-01-17 $42.53 $42.57 $42.42 $42.47 $42.47 4,302,428
2023-01-13 $42.20 $42.50 $42.20 $42.46 $42.46 1,379,335
2023-01-12 $42.29 $42.49 $42.10 $42.46 $42.46 2,033,650
2023-01-11 $41.98 $42.20 $41.95 $42.19 $42.19 1,648,211
2023-01-10 $42.14 $42.24 $42.05 $42.16 $42.16 1,731,087
2023-01-09 $42.26 $42.46 $42.15 $42.17 $42.17 2,239,739
2023-01-06 $41.60 $42.08 $41.49 $42.08 $42.08 2,343,772
2023-01-05 $41.69 $41.77 $41.56 $41.56 $41.56 1,872,216
2023-01-04 $41.66 $41.92 $41.59 $41.86 $41.86 2,332,935
2023-01-03 $42.00 $42.15 $41.81 $41.90 $41.90 1,438,170
2022-12-30 $41.95 $42.00 $41.55 $41.74 $41.74 2,733,960
2022-12-29 $42.11 $42.32 $42.00 $42.23 $42.23 2,565,702
2022-12-28 $41.87 $42.04 $41.77 $41.81 $41.81 3,963,725
2022-12-27 $41.91 $41.94 $41.74 $41.79 $41.79 3,388,391
2022-12-23 $41.12 $41.20 $40.94 $41.19 $41.19 1,914,405
2022-12-22 $41.75 $41.76 $41.36 $41.68 $41.68 2,421,566
2022-12-21 $42.06 $42.17 $41.95 $42.13 $42.13 2,056,120
2022-12-20 $42.44 $42.65 $42.44 $42.53 $42.53 1,369,544
2022-12-19 $42.62 $42.71 $42.44 $42.52 $42.52 1,613,671
2022-12-16 $42.16 $42.40 $42.10 $42.20 $42.20 2,621,259
2022-12-15 $42.60 $42.60 $42.13 $42.28 $42.28 5,201,378
2022-12-14 $43.20 $43.28 $42.86 $43.06 $43.06 3,022,786
2022-12-13 $43.53 $43.64 $43.13 $43.21 $43.21 4,710,307
2022-12-12 $42.88 $42.95 $42.72 $42.95 $42.95 2,403,543
2022-12-09 $43.01 $43.01 $42.78 $42.78 $42.78 1,860,921
2022-12-08 $43.26 $43.51 $43.26 $43.35 $43.35 1,653,398
2022-12-07 $43.23 $43.31 $43.14 $43.23 $43.23 1,818,284
2022-12-06 $43.39 $43.40 $43.06 $43.14 $43.14 2,081,711
2022-12-05 $43.55 $43.64 $43.35 $43.45 $43.45 2,609,619
2022-12-02 $43.84 $44.04 $43.75 $44.00 $44.00 1,922,828
2022-12-01 $44.43 $44.47 $44.13 $44.23 $44.23 2,752,211
2022-11-30 $44.20 $44.28 $43.68 $44.24 $44.24 6,075,900
2022-11-29 $43.50 $43.61 $43.44 $43.55 $43.55 1,464,550
2022-11-28 $43.32 $43.53 $43.14 $43.18 $43.18 1,381,057
2022-11-25 $43.32 $43.36 $43.17 $43.27 $43.27 1,852,170
2022-11-23 $42.83 $42.90 $42.73 $42.84 $42.84 2,277,688
2022-11-22 $42.78 $42.93 $42.78 $42.90 $42.90 1,322,054
2022-11-21 $42.70 $42.74 $42.56 $42.61 $42.61 2,041,810
2022-11-18 $43.00 $43.00 $42.81 $42.93 $42.93 1,866,504
2022-11-17 $42.70 $43.01 $42.70 $42.94 $42.94 3,913,557
2022-11-16 $43.29 $43.31 $43.08 $43.12 $43.12 1,895,754
2022-11-15 $44.09 $44.10 $43.47 $43.66 $43.66 2,502,487
2022-11-14 $43.57 $43.73 $43.39 $43.48 $43.48 2,154,457
2022-11-11 $43.80 $44.04 $43.69 $44.03 $44.03 2,845,468
2022-11-10 $43.82 $44.01 $43.45 $44.01 $44.01 4,055,440
2022-11-09 $43.13 $43.18 $42.80 $42.83 $42.83 2,518,567
2022-11-08 $43.25 $43.54 $43.23 $43.46 $43.46 2,306,284
2022-11-07 $43.05 $43.19 $42.94 $43.11 $43.11 2,639,193
2022-11-04 $42.92 $43.09 $42.69 $43.06 $43.06 4,428,212
2022-11-03 $41.90 $42.28 $41.90 $42.17 $42.17 2,352,692
2022-11-02 $42.16 $42.56 $41.89 $41.92 $41.92 2,974,749
2022-11-01 $42.69 $42.73 $42.42 $42.42 $42.42 2,429,582
2022-10-31 $42.05 $42.27 $41.99 $42.20 $42.20 1,783,241
2022-10-28 $41.88 $42.34 $41.84 $42.34 $42.34 2,843,724
2022-10-27 $41.92 $42.20 $41.80 $41.84 $41.84 2,274,031
2022-10-26 $42.00 $42.50 $41.97 $42.27 $42.27 3,144,352
2022-10-25 $41.50 $41.89 $41.49 $41.85 $41.85 2,725,843
2022-10-24 $41.49 $41.77 $41.40 $41.77 $41.77 1,476,679
2022-10-21 $41.17 $41.78 $41.07 $41.73 $41.73 2,131,634
2022-10-20 $41.32 $41.67 $41.11 $41.14 $41.14 2,123,212
2022-10-19 $40.79 $40.95 $40.65 $40.74 $40.74 1,489,220
2022-10-18 $41.48 $41.51 $40.97 $41.13 $41.13 1,823,997
2022-10-17 $41.10 $41.34 $41.03 $41.22 $41.22 2,203,228
2022-10-14 $40.99 $40.99 $40.29 $40.32 $40.32 2,200,180
2022-10-13 $39.93 $40.93 $39.74 $40.81 $40.81 3,110,375
2022-10-12 $40.52 $40.62 $40.39 $40.54 $40.54 1,996,688
2022-10-11 $40.37 $40.72 $40.28 $40.38 $40.38 3,389,552
2022-10-10 $41.00 $41.03 $40.72 $40.85 $40.85 4,089,339
2022-10-07 $40.88 $40.98 $40.33 $40.40 $40.40 3,506,068
2022-10-06 $41.24 $41.37 $41.07 $41.08 $41.08 2,102,331
2022-10-05 $41.47 $41.72 $41.33 $41.62 $41.62 1,424,027
2022-10-04 $41.61 $41.85 $41.51 $41.72 $41.72 4,666,838
2022-10-03 $40.74 $41.07 $40.59 $40.97 $40.97 3,360,687
2022-09-30 $41.00 $41.23 $40.75 $40.78 $40.78 3,098,641
2022-09-29 $40.63 $40.76 $40.21 $40.46 $40.46 2,905,339
2022-09-28 $40.80 $41.42 $40.71 $41.36 $41.36 4,730,065
2022-09-27 $41.16 $41.21 $40.63 $40.72 $40.72 4,408,165
2022-09-26 $41.11 $41.16 $40.75 $40.83 $40.83 2,603,874
2022-09-23 $41.82 $41.87 $41.44 $41.58 $41.58 4,151,246
2022-09-22 $42.76 $42.76 $42.38 $42.49 $42.49 3,015,737
2022-09-21 $43.14 $43.46 $42.87 $42.93 $42.93 2,842,855
2022-09-20 $43.57 $43.57 $43.29 $43.42 $43.42 1,876,706
2022-09-19 $43.28 $43.59 $43.28 $43.56 $43.56 2,352,067
2022-09-16 $42.96 $43.16 $42.90 $43.13 $43.13 4,535,755
2022-09-15 $43.80 $43.92 $43.55 $43.61 $43.61 2,244,172
2022-09-14 $44.23 $44.24 $43.88 $44.08 $44.08 1,838,635
2022-09-13 $43.85 $43.95 $43.44 $43.50 $43.50 3,753,580
2022-09-12 $44.22 $44.48 $44.14 $44.42 $44.42 2,499,271
2022-09-09 $43.66 $43.79 $43.62 $43.77 $43.77 1,307,302
2022-09-08 $43.50 $43.82 $43.38 $43.79 $43.79 2,352,382
2022-09-07 $43.17 $43.65 $43.06 $43.61 $43.61 2,804,687
2022-09-06 $43.10 $43.22 $42.87 $42.91 $42.91 2,637,477
2022-09-02 $43.24 $43.39 $42.84 $42.87 $42.87 1,634,182
2022-09-01 $43.22 $43.30 $42.92 $43.30 $43.30 3,568,327
2022-08-31 $43.25 $43.31 $42.98 $43.02 $43.02 3,767,691
2022-08-30 $43.65 $43.76 $43.16 $43.26 $43.26 1,846,893
2022-08-29 $42.70 $42.86 $42.60 $42.69 $42.69 1,881,312
2022-08-26 $43.37 $43.41 $42.58 $42.61 $42.61 2,377,985
2022-08-25 $42.96 $43.18 $42.89 $43.16 $43.16 1,577,152
2022-08-24 $43.26 $43.45 $43.22 $43.36 $43.36 1,223,519
2022-08-23 $43.10 $43.39 $43.10 $43.15 $43.15 2,381,851
2022-08-22 $42.96 $42.96 $42.66 $42.70 $42.70 1,793,398
2022-08-19 $43.43 $43.49 $43.22 $43.30 $43.30 2,047,436
2022-08-18 $44.07 $44.07 $43.84 $43.99 $43.99 1,614,273
2022-08-17 $44.10 $44.23 $44.05 $44.09 $44.09 2,913,122
2022-08-16 $43.90 $44.14 $43.87 $44.09 $44.09 1,976,651
2022-08-15 $43.62 $43.77 $43.61 $43.70 $43.70 989,533
2022-08-12 $43.47 $43.73 $43.37 $43.71 $43.71 2,028,443
2022-08-11 $43.41 $43.58 $43.21 $43.26 $43.26 2,526,134
2022-08-10 $43.64 $43.77 $43.43 $43.75 $43.75 1,803,484
2022-08-09 $43.05 $43.08 $42.91 $42.94 $42.94 1,693,408
2022-08-08 $43.17 $43.31 $43.04 $43.11 $43.11 2,988,264
2022-08-05 $42.70 $42.89 $42.59 $42.81 $42.81 1,941,770
2022-08-04 $42.97 $43.11 $42.91 $43.05 $43.05 2,346,414
2022-08-03 $43.07 $43.33 $42.95 $43.25 $43.25 3,106,062
2022-08-02 $43.20 $43.47 $43.13 $43.28 $43.28 4,361,952
2022-08-01 $42.82 $43.18 $42.78 $42.99 $42.99 2,078,049
2022-07-29 $42.30 $42.72 $42.18 $42.68 $42.68 3,080,584
2022-07-28 $41.67 $42.07 $41.63 $42.04 $42.04 1,893,263
2022-07-27 $41.10 $41.46 $40.93 $41.37 $41.37 2,013,186
2022-07-26 $40.71 $40.78 $40.48 $40.51 $40.51 1,635,563
2022-07-25 $41.00 $41.14 $40.90 $41.07 $41.07 3,318,687
2022-07-22 $41.13 $41.34 $40.95 $41.12 $41.12 1,783,075
2022-07-21 $40.83 $41.30 $40.83 $41.29 $41.29 10,321,263
2022-07-20 $40.69 $40.69 $39.82 $40.31 $40.31 7,604,223
2022-07-19 $40.59 $40.81 $40.54 $40.74 $40.74 2,287,425
2022-07-18 $40.29 $40.40 $39.97 $40.00 $40.00 1,934,394
2022-07-15 $40.11 $40.25 $39.90 $40.21 $40.21 2,315,176
2022-07-14 $39.26 $39.69 $39.10 $39.68 $39.68 2,782,723
2022-07-13 $39.34 $39.71 $39.24 $39.53 $39.53 3,545,050
2022-07-12 $39.87 $40.16 $39.84 $39.97 $39.97 2,840,528
2022-07-11 $40.07 $40.22 $39.89 $40.08 $40.08 2,993,095
2022-07-08 $40.15 $40.38 $40.02 $40.20 $40.20 1,744,134
2022-07-07 $40.17 $40.47 $40.17 $40.30 $40.30 2,436,858
2022-07-06 $39.99 $40.26 $39.85 $40.15 $40.15 3,844,448
2022-07-05 $39.04 $39.51 $38.98 $39.49 $39.49 2,593,399
2022-07-01 $39.16 $39.50 $39.15 $39.48 $39.48 2,053,884
2022-06-30 $39.02 $39.46 $38.92 $39.37 $39.37 4,136,563
2022-06-29 $39.36 $39.50 $39.28 $39.39 $39.39 4,210,331
2022-06-28 $39.60 $39.65 $39.12 $39.14 $39.14 3,049,807
2022-06-27 $39.68 $39.76 $39.54 $39.63 $39.63 3,767,644
2022-06-24 $39.49 $39.96 $39.49 $39.94 $39.94 4,792,305
2022-06-23 $39.18 $39.42 $39.10 $39.37 $39.37 2,987,415
2022-06-22 $38.87 $39.15 $38.76 $38.95 $38.95 3,664,860
2022-06-21 $39.56 $39.71 $39.47 $39.63 $39.63 3,951,624
2022-06-17 $38.69 $38.98 $38.58 $38.78 $38.78 6,051,017
2022-06-16 $38.95 $39.05 $38.76 $38.88 $38.88 4,492,097
2022-06-15 $39.63 $40.25 $39.56 $40.01 $40.01 4,475,550
2022-06-14 $39.75 $39.82 $39.55 $39.70 $39.70 4,078,130
2022-06-13 $39.62 $39.84 $39.43 $39.51 $39.51 4,988,161
2022-06-10 $40.39 $40.47 $40.19 $40.25 $40.25 5,674,519
2022-06-09 $41.16 $41.22 $40.71 $40.73 $40.73 4,706,364
2022-06-08 $41.16 $41.24 $40.96 $40.99 $40.99 2,805,605
2022-06-07 $41.16 $41.51 $41.15 $41.45 $41.45 2,286,480
2022-06-06 $41.67 $41.77 $41.29 $41.40 $41.40 2,519,432
2022-06-03 $41.59 $41.65 $41.31 $41.37 $41.37 3,577,922
2022-06-02 $41.87 $42.40 $41.80 $42.37 $42.37 3,326,654
2022-06-01 $41.72 $41.79 $41.28 $41.44 $41.44 4,596,320
2022-05-31 $41.86 $41.88 $41.41 $41.43 $41.43 12,570,426
2022-05-27 $41.22 $41.37 $41.15 $41.36 $41.36 3,473,642
2022-05-26 $40.75 $41.17 $40.72 $41.08 $41.08 3,006,012
2022-05-25 $40.33 $40.78 $40.32 $40.72 $40.72 5,331,266
2022-05-24 $40.78 $41.03 $40.52 $40.94 $40.94 3,486,970
2022-05-23 $41.12 $41.37 $40.98 $41.27 $41.27 2,668,034
2022-05-20 $41.20 $41.25 $40.36 $40.96 $40.96 4,017,173
2022-05-19 $40.46 $40.99 $40.42 $40.77 $40.77 5,427,396
2022-05-18 $41.17 $41.32 $40.39 $40.50 $40.50 5,430,406
2022-05-17 $41.46 $41.56 $41.20 $41.52 $41.52 5,848,950
2022-05-16 $40.29 $40.45 $40.20 $40.29 $40.29 3,196,814
2022-05-13 $40.16 $40.53 $40.10 $40.47 $40.47 8,140,022
2022-05-12 $40.34 $40.71 $40.13 $40.42 $40.42 4,279,921
2022-05-11 $41.05 $41.32 $40.59 $40.61 $40.61 4,288,944
2022-05-10 $41.50 $41.53 $40.76 $41.05 $41.05 5,184,316
2022-05-09 $41.63 $41.73 $41.31 $41.37 $41.37 4,486,274
2022-05-06 $42.10 $42.30 $41.76 $42.10 $42.10 3,725,488
2022-05-05 $43.22 $43.22 $42.26 $42.62 $42.62 6,304,176
2022-05-04 $43.11 $43.94 $42.88 $43.86 $43.86 6,023,318
2022-05-03 $43.81 $43.94 $43.61 $43.94 $43.94 3,693,825
2022-05-02 $43.80 $44.01 $43.44 $43.89 $43.89 5,450,987
2022-04-29 $44.06 $44.27 $43.60 $43.64 $43.64 5,784,465
2022-04-28 $44.32 $44.63 $44.08 $44.57 $44.57 5,190,986
2022-04-27 $43.79 $44.19 $43.72 $43.94 $43.94 6,348,461
2022-04-26 $44.35 $44.46 $43.82 $43.86 $43.86 6,853,052
2022-04-25 $43.98 $44.27 $43.77 $44.20 $44.20 4,725,257
2022-04-22 $44.57 $44.65 $44.14 $44.20 $44.20 4,623,715
2022-04-21 $45.29 $45.30 $44.63 $44.70 $44.70 4,675,804
2022-04-20 $44.62 $44.79 $44.43 $44.72 $44.72 6,624,412
2022-04-19 $44.00 $44.22 $43.79 $44.18 $44.18 3,465,565
2022-04-18 $44.75 $44.88 $44.62 $44.68 $44.68 3,286,996
2022-04-14 $44.91 $45.00 $44.66 $44.66 $44.66 1,772,081
2022-04-13 $44.92 $45.08 $44.77 $45.01 $45.01 2,810,056
2022-04-12 $45.43 $45.51 $45.05 $45.09 $45.09 3,853,131
2022-04-11 $45.70 $45.85 $45.47 $45.52 $45.52 3,528,352
2022-04-08 $45.84 $46.08 $45.75 $45.86 $45.86 4,391,295
2022-04-07 $45.39 $45.69 $45.29 $45.51 $45.51 6,277,970
2022-04-06 $45.77 $45.78 $45.38 $45.58 $45.58 5,385,577
2022-04-05 $46.24 $46.33 $45.90 $45.98 $45.98 4,152,693
2022-04-04 $46.28 $46.52 $46.15 $46.44 $46.44 3,421,096
2022-04-01 $45.22 $45.41 $45.14 $45.41 $45.41 4,949,993
2022-03-31 $44.90 $44.97 $44.55 $44.57 $44.57 4,635,902
2022-03-30 $45.13 $45.19 $44.83 $44.87 $44.87 7,826,741
2022-03-29 $45.24 $45.43 $45.16 $45.38 $45.38 3,074,106
2022-03-28 $44.26 $44.60 $44.26 $44.60 $44.60 1,961,467
2022-03-25 $43.99 $44.28 $43.97 $44.25 $44.25 2,632,293
2022-03-24 $44.05 $44.32 $43.93 $44.27 $44.27 4,073,591
2022-03-23 $43.68 $43.95 $43.56 $43.57 $43.57 4,238,098
2022-03-22 $44.35 $44.58 $44.35 $44.41 $44.41 4,075,835
2022-03-21 $43.83 $43.99 $43.66 $43.88 $43.88 5,838,546
2022-03-18 $44.08 $44.78 $43.98 $44.75 $44.75 5,484,261
2022-03-17 $44.35 $44.59 $44.19 $44.43 $44.43 4,609,003
2022-03-16 $43.76 $44.42 $43.57 $44.35 $44.35 5,536,687
2022-03-15 $42.77 $43.42 $42.66 $43.31 $43.31 7,307,870
2022-03-14 $42.88 $43.27 $42.58 $42.78 $42.78 4,938,405
2022-03-11 $42.96 $43.07 $42.06 $42.09 $42.09 3,875,391
2022-03-10 $42.23 $42.56 $42.10 $42.49 $42.49 4,431,162
2022-03-09 $42.26 $42.85 $42.08 $42.61 $42.61 6,119,551
2022-03-08 $40.92 $41.52 $40.53 $40.92 $40.92 8,742,025
2022-03-07 $41.13 $41.25 $40.08 $40.18 $40.18 7,807,435
2022-03-04 $41.70 $41.73 $41.26 $41.50 $41.50 5,170,288
2022-03-03 $42.82 $42.92 $42.36 $42.49 $42.49 8,750,964
2022-03-02 $43.04 $43.52 $42.84 $43.29 $43.29 4,773,037
2022-03-01 $43.21 $43.44 $42.42 $42.61 $42.61 5,984,089
2022-02-28 $43.50 $43.90 $43.33 $43.75 $43.75 3,961,016
2022-02-25 $43.29 $44.16 $43.22 $44.10 $44.10 6,962,563
2022-02-24 $41.46 $42.73 $41.20 $42.68 $42.68 10,429,976
2022-02-23 $44.59 $44.61 $43.78 $43.87 $43.87 4,942,242
2022-02-22 $44.43 $44.66 $44.13 $44.35 $44.35 5,998,957
2022-02-18 $44.77 $44.85 $44.53 $44.60 $44.60 2,649,163
2022-02-17 $44.82 $44.86 $44.54 $44.60 $44.60 3,295,329
2022-02-16 $44.52 $45.05 $44.51 $44.93 $44.93 2,855,243
2022-02-15 $44.77 $44.94 $44.56 $44.92 $44.92 4,374,600
2022-02-14 $43.69 $43.69 $43.27 $43.40 $43.40 4,275,579
2022-02-11 $44.77 $44.94 $44.12 $44.17 $44.17 4,370,991
2022-02-10 $45.00 $45.46 $44.97 $45.06 $45.06 2,899,753
2022-02-09 $45.49 $45.70 $45.40 $45.68 $45.68 2,377,948
2022-02-08 $44.91 $45.16 $44.88 $45.09 $45.09 3,652,902
2022-02-07 $44.96 $45.17 $44.87 $44.93 $44.93 2,915,077
2022-02-04 $45.18 $45.57 $45.07 $45.38 $45.38 2,895,564
2022-02-03 $45.22 $45.67 $45.22 $45.53 $45.53 3,306,869
2022-02-02 $46.15 $46.26 $45.97 $46.16 $46.16 3,448,667
2022-02-01 $45.95 $45.98 $45.48 $45.89 $45.89 3,602,596
2022-01-31 $45.33 $45.94 $45.32 $45.87 $45.87 4,882,844
2022-01-28 $44.66 $44.81 $44.42 $44.79 $44.79 4,343,536
2022-01-27 $44.49 $44.60 $44.17 $44.26 $44.26 3,731,930
2022-01-26 $44.93 $45.21 $44.39 $44.52 $44.52 5,017,756
2022-01-25 $45.17 $45.30 $44.84 $45.06 $45.06 5,691,260
2022-01-24 $44.56 $44.69 $43.72 $44.60 $44.60 7,289,842
2022-01-21 $46.48 $46.48 $45.92 $45.94 $45.94 5,367,972
2022-01-20 $47.06 $47.26 $46.63 $46.67 $46.67 5,786,226
2022-01-19 $47.36 $47.36 $47.05 $47.09 $47.09 4,413,729
2022-01-18 $47.50 $47.64 $47.36 $47.44 $47.44 4,698,592
2022-01-14 $48.00 $48.22 $47.96 $48.02 $48.02 3,154,262
2022-01-13 $48.43 $48.54 $48.27 $48.30 $48.30 3,043,511
2022-01-12 $48.34 $48.58 $48.34 $48.50 $48.50 2,672,093
2022-01-11 $47.58 $48.17 $47.55 $48.16 $48.16 5,960,326
2022-01-10 $47.27 $47.39 $47.07 $47.33 $47.33 3,315,218
2022-01-07 $47.04 $47.18 $46.79 $47.13 $47.13 2,861,344
2022-01-06 $46.74 $46.96 $46.60 $46.75 $46.75 2,541,818
2022-01-05 $47.16 $47.22 $46.64 $46.69 $46.69 3,413,072
2022-01-04 $46.79 $46.98 $46.73 $46.77 $46.77 1,917,698
2022-01-03 $46.52 $46.63 $46.27 $46.58 $46.58 2,672,810
2021-12-31 $46.10 $46.26 $45.79 $45.84 $45.84 2,502,411
2021-12-30 $45.76 $45.95 $45.75 $45.78 $45.78 2,626,484
2021-12-29 $45.74 $45.78 $45.45 $45.78 $45.75 3,559,301
2021-12-28 $45.55 $45.68 $45.46 $45.49 $45.46 1,946,888
2021-12-27 $45.09 $45.38 $45.05 $45.36 $45.33 1,253,440
2021-12-23 $44.96 $45.17 $44.89 $45.10 $45.07 2,056,625
2021-12-22 $44.54 $44.78 $44.39 $44.76 $44.73 3,936,291
2021-12-21 $44.03 $44.16 $43.93 $44.12 $44.09 2,374,122
2021-12-20 $43.40 $43.65 $43.29 $43.63 $43.60 4,373,418
2021-12-17 $44.15 $44.15 $43.84 $43.98 $43.95 2,495,198
2021-12-16 $44.76 $44.83 $44.52 $44.60 $44.57 4,428,030
2021-12-15 $44.47 $44.66 $44.07 $44.66 $44.63 5,469,329
2021-12-14 $44.81 $44.91 $44.67 $44.78 $44.75 7,180,711
2021-12-13 $45.40 $45.40 $44.78 $44.78 $44.75 6,000,793
2021-12-10 $48.42 $48.57 $48.40 $48.52 $45.56 3,613,935
2021-12-09 $48.21 $48.40 $48.18 $48.33 $45.38 1,673,977
2021-12-08 $48.40 $48.51 $48.35 $48.45 $45.49 3,148,721
2021-12-07 $47.74 $48.01 $47.73 $47.99 $45.06 4,089,176
2021-12-06 $47.00 $47.22 $46.99 $47.14 $44.26 3,073,122
2021-12-03 $48.03 $48.05 $47.59 $47.73 $44.82 5,449,115
2021-12-02 $48.38 $48.73 $48.32 $48.56 $45.60 5,386,855
2021-12-01 $48.19 $48.33 $47.59 $47.59 $44.69 5,464,650
2021-11-30 $47.75 $47.89 $47.28 $47.52 $44.62 4,827,168
2021-11-29 $47.77 $47.82 $47.10 $47.38 $44.49 4,401,486
2021-11-26 $47.57 $47.60 $46.89 $47.17 $44.29 4,065,670
2021-11-24 $48.70 $48.73 $48.49 $48.62 $45.65 3,032,885
2021-11-23 $49.10 $49.27 $49.06 $49.24 $46.23 4,060,100
2021-11-22 $48.85 $48.97 $48.60 $48.62 $45.65 3,324,194
2021-11-19 $49.78 $49.86 $49.54 $49.56 $46.54 2,674,887
2021-11-18 $49.73 $49.83 $49.52 $49.78 $46.74 2,474,639
2021-11-17 $50.23 $50.23 $49.98 $50.13 $47.07 1,263,717
2021-11-16 $50.27 $50.34 $50.14 $50.26 $47.19 2,329,782
2021-11-15 $50.81 $50.81 $50.62 $50.63 $47.54 2,450,098
2021-11-12 $50.77 $50.85 $50.63 $50.78 $47.68 2,012,916
2021-11-11 $50.14 $50.30 $50.13 $50.17 $47.11 2,981,106
2021-11-10 $50.29 $50.44 $49.96 $50.00 $46.95 1,977,653
2021-11-09 $50.43 $50.43 $50.13 $50.24 $47.17 2,346,199
2021-11-08 $50.57 $50.81 $50.47 $50.69 $47.60 2,287,366
2021-11-05 $50.00 $50.03 $49.85 $49.99 $46.94 2,259,289
2021-11-04 $49.72 $49.72 $49.51 $49.63 $46.60 1,421,001
2021-11-03 $49.57 $49.68 $49.30 $49.64 $46.61 1,969,984
2021-11-02 $49.48 $49.55 $49.34 $49.47 $46.45 3,057,539
2021-11-01 $49.25 $49.46 $49.12 $49.44 $46.42 2,563,903
2021-10-29 $48.71 $48.88 $48.50 $48.84 $45.86 5,119,091
2021-10-28 $49.05 $49.19 $48.98 $49.14 $46.14 4,312,265
2021-10-27 $49.76 $49.83 $49.62 $49.66 $46.63 2,657,852
2021-10-26 $49.99 $50.00 $49.84 $49.88 $46.84 4,097,896
2021-10-25 $49.48 $49.48 $49.19 $49.37 $46.36 2,701,336
2021-10-22 $49.45 $49.60 $49.15 $49.39 $46.38 5,333,560
2021-10-21 $49.73 $49.89 $49.59 $49.83 $46.79 4,201,730
2021-10-20 $50.26 $50.26 $50.07 $50.17 $47.11 2,304,156
2021-10-19 $50.29 $50.40 $50.17 $50.33 $47.26 2,555,318
2021-10-18 $50.35 $50.57 $50.32 $50.53 $47.45 2,590,496
2021-10-15 $50.45 $50.66 $50.39 $50.50 $47.41 4,277,945
2021-10-14 $50.35 $50.46 $50.19 $50.41 $47.33 2,693,418
2021-10-13 $50.07 $50.10 $49.79 $49.97 $46.92 2,922,798
2021-10-12 $49.32 $49.48 $49.25 $49.33 $46.32 2,397,943
2021-10-11 $49.18 $49.29 $49.09 $49.12 $46.12 1,678,349
2021-10-08 $49.54 $49.54 $49.05 $49.26 $46.25 2,315,351
2021-10-07 $49.42 $49.47 $49.25 $49.30 $46.29 1,872,629
2021-10-06 $48.61 $49.05 $48.52 $49.01 $46.02 3,770,277
2021-10-05 $49.44 $49.59 $49.38 $49.49 $46.47 2,011,211
2021-10-04 $49.33 $49.40 $48.77 $48.91 $45.92 3,722,345
2021-10-01 $49.00 $49.23 $48.78 $49.15 $46.15 3,379,535
2021-09-30 $48.93 $49.06 $48.65 $48.69 $45.72 4,599,405
2021-09-29 $49.11 $49.12 $48.88 $48.97 $45.98 2,733,814
2021-09-28 $49.34 $49.35 $48.93 $49.01 $46.02 3,586,206
2021-09-27 $49.78 $50.03 $49.64 $49.90 $46.85 3,029,409
2021-09-24 $49.82 $50.04 $49.82 $49.91 $46.86 2,626,114
2021-09-23 $50.02 $50.13 $49.94 $50.07 $47.01 3,884,809
2021-09-22 $49.43 $49.80 $49.31 $49.56 $46.54 4,093,012
2021-09-21 $49.24 $49.34 $49.11 $49.22 $46.22 2,845,663
2021-09-20 $48.84 $49.10 $48.62 $48.88 $45.90 3,778,208
2021-09-17 $49.62 $49.63 $49.18 $49.29 $46.28 4,088,981
2021-09-16 $49.77 $49.94 $49.62 $49.94 $46.89 2,805,802
2021-09-15 $49.76 $49.91 $49.61 $49.88 $46.84 2,549,997
2021-09-14 $49.50 $49.56 $49.22 $49.31 $46.30 1,991,806
2021-09-13 $49.34 $49.40 $49.20 $49.38 $46.37 3,195,831
2021-09-10 $49.43 $49.50 $49.25 $49.29 $46.28 2,017,245
2021-09-09 $49.34 $49.38 $49.16 $49.30 $46.29 2,581,743
2021-09-08 $49.17 $49.24 $48.83 $49.02 $46.03 2,016,667
2021-09-07 $49.23 $49.44 $49.20 $49.39 $46.38 3,047,794
2021-09-03 $49.50 $49.73 $49.44 $49.70 $46.67 2,813,992
2021-09-02 $49.21 $49.29 $49.11 $49.19 $46.19 3,222,128
2021-09-01 $48.77 $48.96 $48.75 $48.87 $45.89 3,905,540
2021-08-31 $48.72 $48.79 $48.56 $48.60 $45.63 6,349,359
2021-08-30 $48.07 $48.15 $47.99 $48.01 $45.08 1,834,395
2021-08-27 $47.10 $47.62 $47.05 $47.57 $44.67 3,158,658
2021-08-26 $46.73 $46.73 $46.54 $46.56 $43.72 1,386,277
2021-08-25 $46.61 $46.66 $46.50 $46.64 $43.79 1,998,607
2021-08-24 $46.66 $46.73 $46.56 $46.64 $43.79 2,780,482
2021-08-23 $46.36 $46.47 $46.28 $46.36 $43.53 1,808,661
2021-08-20 $45.90 $46.32 $45.81 $46.29 $43.46 1,981,610
2021-08-19 $45.67 $45.93 $45.53 $45.79 $42.99 2,719,938
2021-08-18 $46.31 $46.43 $45.94 $45.96 $43.15 2,974,839
2021-08-17 $46.37 $46.43 $46.13 $46.36 $43.53 3,036,375
2021-08-16 $46.33 $46.48 $46.16 $46.48 $43.64 3,040,652
2021-08-13 $46.16 $46.24 $45.99 $46.22 $43.39 3,240,171
2021-08-12 $45.85 $45.89 $45.66 $45.85 $43.05 1,403,969
2021-08-11 $45.76 $45.84 $45.62 $45.79 $43.00 1,787,443
2021-08-10 $45.53 $45.55 $45.32 $45.44 $42.67 1,838,899
2021-08-09 $45.66 $45.69 $45.39 $45.42 $42.65 2,051,572
2021-08-06 $45.69 $45.71 $45.59 $45.67 $42.88 1,979,791
2021-08-05 $45.75 $46.02 $45.69 $46.01 $43.20 2,100,404
2021-08-04 $45.66 $45.82 $45.63 $45.66 $42.87 1,684,871
2021-08-03 $45.52 $45.82 $45.38 $45.81 $43.01 2,211,249
2021-08-02 $44.95 $44.99 $44.76 $44.76 $42.03 2,998,565
2021-07-30 $44.55 $44.79 $44.55 $44.69 $41.96 2,483,162
2021-07-29 $44.68 $44.68 $44.51 $44.63 $41.91 2,469,257
2021-07-28 $44.35 $44.48 $44.03 $44.42 $41.71 3,805,998
2021-07-27 $44.24 $44.39 $44.06 $44.28 $41.58 4,152,337
2021-07-26 $44.52 $44.84 $44.50 $44.81 $42.08 3,466,061
2021-07-23 $44.53 $44.56 $44.29 $44.52 $41.80 2,556,640
2021-07-22 $44.46 $44.56 $44.38 $44.44 $41.73 3,542,581
2021-07-21 $43.83 $44.21 $43.83 $44.18 $41.48 4,084,238
2021-07-20 $43.73 $44.16 $43.67 $44.10 $41.41 1,956,950
2021-07-19 $43.84 $44.00 $43.69 $43.81 $41.14 3,472,239
2021-07-16 $44.47 $44.57 $44.17 $44.23 $41.53 1,859,273
2021-07-15 $44.49 $44.62 $44.42 $44.55 $41.83 2,435,834
2021-07-14 $44.57 $44.57 $44.32 $44.45 $41.74 1,832,734
2021-07-13 $44.21 $44.41 $44.14 $44.18 $41.48 1,511,301
2021-07-12 $44.17 $44.37 $44.09 $44.35 $41.64 1,459,942
2021-07-09 $44.21 $44.35 $44.15 $44.33 $41.62 2,096,670
2021-07-08 $43.84 $44.02 $43.78 $43.90 $41.22 3,047,440
2021-07-07 $44.28 $44.34 $44.03 $44.23 $41.53 2,003,306
2021-07-06 $44.23 $44.23 $43.84 $43.99 $41.31 2,469,352
2021-07-02 $44.30 $44.41 $44.10 $44.39 $41.68 1,653,911
2021-07-01 $44.18 $44.24 $43.87 $44.11 $41.42 2,016,766
2021-06-30 $44.20 $44.31 $44.08 $44.25 $41.55 3,533,849
2021-06-29 $44.36 $44.49 $44.20 $44.46 $41.75 1,611,924
2021-06-28 $44.57 $44.63 $44.48 $44.60 $41.88 1,868,298
2021-06-25 $44.64 $44.65 $44.37 $44.46 $41.75 2,075,675
2021-06-24 $44.50 $44.51 $44.32 $44.43 $41.72 2,075,826
2021-06-23 $44.37 $44.53 $44.23 $44.25 $41.55 2,005,893
2021-06-22 $44.36 $44.52 $44.26 $44.46 $41.75 2,557,272
2021-06-21 $44.32 $44.61 $44.21 $44.58 $41.86 1,873,290
2021-06-18 $44.15 $44.15 $43.89 $43.98 $41.30 3,232,827
2021-06-17 $44.36 $44.50 $44.19 $44.36 $41.65 4,243,554
2021-06-16 $44.92 $45.09 $44.37 $44.50 $41.78 4,157,995
2021-06-15 $45.25 $45.25 $44.97 $45.01 $42.26 1,895,165
2021-06-14 $45.21 $45.39 $45.16 $45.20 $42.44 1,557,282
2021-06-11 $45.38 $45.38 $45.10 $45.21 $42.45 2,876,171
2021-06-10 $45.30 $45.41 $45.19 $45.31 $42.54 2,963,828
2021-06-09 $45.14 $45.25 $45.11 $45.14 $42.35 4,395,198
2021-06-08 $45.42 $45.44 $45.19 $45.33 $42.52 2,357,265
2021-06-07 $45.43 $45.44 $45.24 $45.39 $42.58 2,709,805
2021-06-04 $45.35 $45.39 $45.27 $45.38 $42.57 1,928,775
2021-06-03 $44.84 $45.06 $44.79 $44.97 $42.19 3,218,133
2021-06-02 $44.80 $45.06 $44.74 $45.03 $42.24 4,192,449
2021-06-01 $44.77 $44.78 $44.61 $44.68 $41.91 3,325,683
2021-05-28 $44.28 $44.49 $44.24 $44.28 $41.54 3,305,695
2021-05-27 $44.27 $44.37 $44.16 $44.25 $41.51 3,891,810
2021-05-26 $43.91 $44.16 $43.83 $44.07 $41.34 2,858,131
2021-05-25 $43.66 $43.74 $43.52 $43.57 $40.87 2,814,770
2021-05-24 $43.39 $43.69 $43.35 $43.60 $40.90 2,277,713
2021-05-21 $43.54 $43.54 $43.04 $43.09 $40.42 3,802,199
2021-05-20 $43.13 $43.25 $43.09 $43.20 $40.53 2,508,451
2021-05-19 $42.78 $43.25 $42.78 $43.20 $40.53 3,924,869
2021-05-18 $43.15 $43.33 $43.13 $43.15 $40.48 2,454,056
2021-05-17 $42.68 $42.92 $42.55 $42.87 $40.22 4,243,633
2021-05-14 $42.16 $42.51 $42.09 $42.44 $39.81 3,667,840
2021-05-13 $41.67 $41.98 $41.63 $41.91 $39.32 4,225,827
2021-05-12 $41.99 $42.03 $41.30 $41.31 $38.75 6,468,719
2021-05-11 $42.00 $42.49 $42.00 $42.41 $39.78 3,073,437
2021-05-10 $42.74 $42.74 $42.30 $42.33 $39.71 3,196,156
2021-05-07 $42.49 $42.77 $42.32 $42.74 $40.09 4,056,732
2021-05-06 $41.93 $42.25 $41.80 $42.20 $39.59 5,638,708
2021-05-05 $41.62 $41.75 $41.60 $41.68 $39.10 2,007,070
2021-05-04 $40.94 $41.04 $40.65 $40.97 $38.43 5,404,307
2021-05-03 $41.39 $41.64 $41.38 $41.52 $38.95 4,530,134
2021-04-30 $41.25 $41.39 $40.94 $41.02 $38.48 5,915,886
2021-04-29 $41.76 $41.77 $41.38 $41.69 $39.11 4,714,167
2021-04-28 $41.45 $41.81 $41.23 $41.57 $39.00 5,688,676
2021-04-27 $41.08 $41.10 $40.95 $41.09 $38.55 3,068,848
2021-04-26 $40.34 $40.66 $40.26 $40.64 $38.12 5,001,151
2021-04-23 $40.11 $40.16 $39.92 $40.05 $37.57 5,527,579
2021-04-22 $40.19 $40.29 $39.68 $39.80 $37.34 3,743,165
2021-04-21 $39.21 $39.69 $39.13 $39.61 $37.16 4,639,586
2021-04-20 $39.88 $39.99 $39.39 $39.53 $37.08 10,710,503
2021-04-19 $40.35 $40.38 $40.07 $40.17 $37.68 5,903,834
2021-04-16 $41.21 $41.28 $41.03 $41.19 $38.64 4,654,758
2021-04-15 $41.00 $41.11 $40.78 $41.10 $38.56 8,007,983
2021-04-14 $40.93 $41.15 $40.79 $40.91 $38.38 4,068,913
2021-04-13 $40.44 $40.58 $40.24 $40.44 $37.94 5,907,571
2021-04-12 $40.38 $40.38 $40.07 $40.16 $37.67 3,168,989
2021-04-09 $41.77 $41.83 $41.61 $41.69 $39.11 2,933,037
2021-04-08 $42.05 $42.05 $41.89 $41.95 $39.35 2,390,966
2021-04-07 $41.79 $41.80 $41.56 $41.69 $39.11 4,512,576
2021-04-06 $41.89 $42.11 $41.86 $42.06 $39.46 2,561,541
2021-04-05 $42.02 $42.02 $41.64 $41.95 $39.35 5,020,386
2021-04-01 $42.45 $42.50 $42.28 $42.38 $39.76 4,121,318
2021-03-31 $41.86 $42.20 $41.86 $42.18 $39.57 2,653,747
2021-03-30 $42.06 $42.11 $41.82 $41.97 $39.37 4,077,280
2021-03-29 $42.15 $42.25 $41.96 $42.05 $39.45 3,505,791
2021-03-26 $41.90 $42.55 $41.69 $42.52 $39.89 4,985,495
2021-03-25 $41.15 $41.58 $41.11 $41.51 $38.94 4,529,148
2021-03-24 $41.88 $42.01 $41.79 $41.84 $39.25 2,947,802
2021-03-23 $42.55 $42.66 $42.28 $42.28 $39.66 2,734,990
2021-03-22 $42.57 $42.75 $42.27 $42.55 $39.92 3,085,243
2021-03-19 $42.23 $42.49 $42.04 $42.46 $39.83 6,357,761
2021-03-18 $41.52 $41.74 $41.36 $41.37 $38.81 5,330,700
2021-03-17 $42.11 $42.85 $42.05 $42.54 $39.90 4,376,451
2021-03-16 $43.05 $43.13 $42.92 $43.08 $40.41 3,754,090
2021-03-15 $42.54 $42.81 $42.41 $42.73 $40.09 2,987,072
2021-03-12 $42.82 $42.98 $42.76 $42.87 $40.22 4,817,150
2021-03-11 $43.57 $43.84 $43.51 $43.79 $41.08 3,845,879
2021-03-10 $43.22 $43.24 $42.95 $43.24 $40.56 3,667,264
2021-03-09 $42.89 $43.24 $42.79 $43.10 $40.43 3,546,732
2021-03-08 $42.65 $42.78 $42.25 $42.25 $39.63 4,616,663
2021-03-05 $42.68 $42.79 $42.08 $42.59 $39.95 5,165,936
2021-03-04 $43.00 $43.33 $42.23 $42.37 $39.75 6,629,045
2021-03-03 $43.02 $43.18 $42.77 $42.79 $40.14 5,268,213
2021-03-02 $42.60 $42.60 $42.22 $42.44 $39.81 4,283,488
2021-03-01 $41.68 $42.13 $41.66 $42.04 $39.44 4,179,452
2021-02-26 $40.90 $41.15 $40.53 $41.03 $38.49 9,952,884
2021-02-25 $42.75 $42.93 $41.99 $42.04 $39.44 5,810,208
2021-02-24 $42.55 $42.78 $42.28 $42.78 $40.13 3,403,369
2021-02-23 $42.12 $42.42 $41.83 $42.36 $39.74 4,336,947
2021-02-22 $41.90 $42.18 $41.79 $41.92 $39.33 3,852,939
2021-02-19 $42.78 $42.92 $42.67 $42.73 $40.09 3,027,980
2021-02-18 $42.79 $42.97 $42.64 $42.96 $40.30 2,256,019
2021-02-17 $42.91 $43.13 $42.81 $43.10 $40.43 2,502,709
2021-02-16 $43.05 $43.11 $42.87 $42.92 $40.26 2,201,293
2021-02-12 $43.00 $43.10 $42.93 $43.01 $40.35 1,622,361
2021-02-11 $43.00 $43.07 $42.83 $43.00 $40.34 2,567,497
2021-02-10 $42.84 $42.85 $42.41 $42.54 $39.91 4,951,340
2021-02-09 $42.47 $42.68 $42.45 $42.53 $39.90 4,093,618
2021-02-08 $42.59 $42.78 $42.53 $42.68 $40.04 2,349,297
2021-02-05 $42.18 $42.29 $42.01 $42.21 $39.60 2,094,197
2021-02-04 $42.04 $42.21 $41.89 $42.21 $39.60 2,494,919
2021-02-03 $41.86 $42.13 $41.78 $42.01 $39.41 3,034,575
2021-02-02 $41.49 $41.71 $41.33 $41.69 $39.11 3,371,614
2021-02-01 $40.59 $40.75 $40.44 $40.72 $38.20 6,167,419
2021-01-29 $39.46 $39.46 $38.99 $39.14 $36.72 5,379,581
2021-01-28 $40.14 $40.52 $40.05 $40.42 $37.92 3,571,950
2021-01-27 $40.00 $40.14 $39.77 $39.81 $37.35 5,925,111
2021-01-26 $40.56 $40.70 $40.49 $40.66 $38.14 2,996,275
2021-01-25 $40.79 $40.82 $40.40 $40.67 $38.15 5,007,161
2021-01-22 $41.11 $41.52 $41.08 $41.35 $38.79 3,663,810
2021-01-21 $41.80 $41.88 $41.67 $41.80 $39.21 2,038,015
2021-01-20 $41.90 $42.00 $41.76 $41.99 $39.39 4,322,553
2021-01-19 $41.47 $41.47 $41.12 $41.13 $38.58 3,509,429
2021-01-15 $41.24 $41.30 $40.97 $40.99 $38.45 7,737,034
2021-01-14 $41.79 $41.96 $41.75 $41.80 $39.21 2,913,077
2021-01-13 $42.02 $42.02 $41.60 $41.66 $39.08 2,440,539
2021-01-12 $41.75 $41.91 $41.66 $41.82 $39.23 2,488,122
2021-01-11 $41.39 $41.54 $41.31 $41.45 $38.88 1,969,094
2021-01-08 $41.49 $41.68 $41.28 $41.68 $39.10 3,824,047
2021-01-07 $40.71 $40.85 $40.67 $40.72 $38.20 1,914,476
2021-01-06 $40.62 $41.10 $40.62 $40.91 $38.38 4,333,553
2021-01-05 $40.76 $41.04 $40.73 $41.04 $38.50 3,571,801
2021-01-04 $40.85 $40.90 $40.31 $40.31 $37.81 4,325,011
2020-12-31 $40.22 $40.26 $39.96 $40.22 $37.73 4,121,714
2020-12-30 $40.11 $40.22 $40.06 $40.10 $37.62 6,492,830
2020-12-29 $39.84 $39.98 $39.74 $39.87 $37.40 6,577,046
2020-12-28 $39.76 $39.78 $39.58 $39.72 $37.26 4,541,804
2020-12-24 $39.23 $39.37 $39.23 $39.36 $36.92 2,924,821
2020-12-23 $38.99 $39.03 $38.92 $38.96 $36.55 4,906,058
2020-12-22 $38.40 $38.45 $38.23 $38.30 $35.93 5,955,047
2020-12-21 $37.82 $38.13 $37.76 $38.00 $35.65 5,286,735
2020-12-18 $39.35 $39.44 $39.28 $39.33 $36.90 4,662,710
2020-12-17 $39.20 $39.31 $39.15 $39.29 $36.86 4,390,970
2020-12-16 $39.03 $39.12 $38.92 $39.00 $36.59 4,340,030
2020-12-15 $38.72 $39.08 $38.65 $39.05 $36.63 5,805,220
2020-12-14 $38.77 $38.78 $38.44 $38.47 $36.09 6,055,801
2020-12-11 $38.57 $38.63 $38.46 $38.53 $36.12 2,366,510
2020-12-10 $38.34 $38.65 $38.28 $38.65 $36.23 2,766,744
2020-12-09 $38.67 $38.67 $38.19 $38.38 $35.97 2,998,371
2020-12-08 $38.39 $38.41 $38.22 $38.41 $36.00 3,874,079
2020-12-07 $38.26 $38.45 $38.24 $38.31 $35.91 1,851,256
2020-12-04 $37.88 $38.03 $37.82 $38.03 $35.65 2,177,824
2020-12-03 $37.74 $37.89 $37.63 $37.67 $35.31 2,392,558
2020-12-02 $37.42 $37.59 $37.32 $37.51 $35.16 3,239,705
2020-12-01 $37.41 $37.66 $37.32 $37.62 $35.26 3,678,368
2020-11-30 $36.78 $36.78 $36.41 $36.48 $34.19 6,035,793
2020-11-27 $37.05 $37.05 $36.85 $36.98 $34.66 9,703,311
2020-11-25 $36.68 $36.92 $36.67 $36.84 $34.53 2,832,798
2020-11-24 $37.00 $37.26 $36.93 $37.22 $34.89 6,200,114
2020-11-23 $36.82 $36.83 $36.55 $36.61 $34.32 2,989,846
2020-11-20 $36.57 $36.61 $36.45 $36.49 $34.20 1,842,425
2020-11-19 $36.38 $36.54 $36.30 $36.48 $34.19 1,920,063
2020-11-18 $36.81 $36.86 $36.59 $36.61 $34.32 2,782,877
2020-11-17 $36.44 $36.73 $36.42 $36.68 $34.38 3,570,374
2020-11-16 $36.73 $36.76 $36.52 $36.74 $34.44 3,423,905
2020-11-13 $36.06 $36.38 $36.06 $36.35 $34.07 2,327,407
2020-11-12 $35.90 $36.02 $35.66 $35.75 $33.51 3,574,826
2020-11-11 $36.04 $36.21 $36.02 $36.21 $33.94 4,511,243
2020-11-10 $35.95 $36.10 $35.83 $35.99 $33.73 3,367,141
2020-11-09 $36.87 $36.90 $36.33 $36.45 $34.17 11,315,760
2020-11-06 $35.42 $35.65 $35.38 $35.61 $33.38 3,487,389
2020-11-05 $35.15 $35.30 $35.07 $35.29 $33.08 3,382,498
2020-11-04 $34.40 $35.03 $34.28 $34.84 $32.66 4,760,371
2020-11-03 $33.83 $33.98 $33.78 $33.94 $31.81 4,064,093
2020-11-02 $33.46 $33.71 $33.39 $33.69 $31.58 3,796,554
2020-10-30 $33.77 $33.81 $33.39 $33.59 $31.48 3,934,311
2020-10-29 $33.61 $33.79 $33.42 $33.62 $31.51 6,333,533
2020-10-28 $33.90 $34.00 $33.51 $33.54 $31.44 6,895,337
2020-10-27 $34.59 $34.66 $34.46 $34.54 $32.38 3,906,341
2020-10-26 $34.32 $34.46 $34.18 $34.28 $32.13 5,075,257
2020-10-23 $34.92 $35.03 $34.75 $34.99 $32.80 2,585,639
2020-10-22 $34.95 $34.95 $34.69 $34.81 $32.63 5,256,651
2020-10-21 $34.89 $35.14 $34.87 $35.01 $32.82 3,041,320
2020-10-20 $35.06 $35.22 $35.00 $35.04 $32.84 3,154,523
2020-10-19 $35.03 $35.15 $34.86 $34.92 $32.73 2,286,336
2020-10-16 $34.81 $34.93 $34.73 $34.83 $32.65 2,540,448
2020-10-15 $34.55 $34.78 $34.54 $34.76 $32.58 4,409,873
2020-10-14 $35.48 $35.64 $35.38 $35.45 $33.23 3,286,425
2020-10-13 $35.25 $35.25 $35.07 $35.15 $32.95 6,282,048
2020-10-12 $35.34 $35.54 $35.30 $35.42 $33.20 2,846,921
2020-10-09 $35.50 $35.63 $35.35 $35.59 $33.35 2,862,051
2020-10-08 $35.23 $35.34 $35.16 $35.21 $33.00 6,321,819
2020-10-07 $35.15 $35.23 $35.11 $35.14 $32.94 6,992,348
2020-10-06 $34.99 $35.03 $34.73 $34.79 $32.61 4,366,926
2020-10-05 $34.56 $34.74 $34.53 $34.72 $32.54 3,398,182
2020-10-02 $33.79 $34.21 $33.75 $34.08 $31.94 2,963,929
2020-10-01 $34.25 $34.38 $34.08 $34.36 $32.21 3,842,133
2020-09-30 $33.82 $34.02 $33.78 $33.86 $31.74 4,205,765
2020-09-29 $33.53 $33.70 $33.52 $33.60 $31.49 3,199,219
2020-09-28 $33.58 $33.67 $33.46 $33.57 $31.47 2,860,494
2020-09-25 $32.90 $33.09 $32.68 $33.06 $30.99 4,135,551
2020-09-24 $32.10 $32.61 $32.06 $32.42 $30.39 6,152,590
2020-09-23 $33.18 $33.21 $32.89 $32.91 $30.85 4,007,628
2020-09-22 $33.53 $33.55 $33.20 $33.44 $31.34 3,164,500
2020-09-21 $33.57 $33.80 $33.34 $33.79 $31.67 5,454,322
2020-09-18 $34.46 $34.47 $34.24 $34.28 $32.13 3,265,183
2020-09-17 $34.27 $34.54 $34.21 $34.54 $32.38 3,100,693
2020-09-16 $34.50 $34.84 $34.49 $34.56 $32.39 5,405,745
2020-09-15 $34.28 $34.45 $34.28 $34.39 $32.23 2,282,885
2020-09-14 $34.13 $34.31 $34.13 $34.28 $32.13 3,636,325
2020-09-11 $34.05 $34.13 $33.82 $33.89 $31.77 3,147,502
2020-09-10 $34.13 $34.20 $33.67 $33.72 $31.61 4,661,305
2020-09-09 $33.43 $33.67 $33.43 $33.60 $31.49 3,046,899
2020-09-08 $33.06 $33.27 $32.87 $32.99 $30.92 7,393,459
2020-09-04 $33.50 $33.74 $33.12 $33.43 $31.33 6,351,324
2020-09-03 $33.98 $34.10 $33.50 $33.60 $31.49 5,895,234
2020-09-02 $33.92 $34.07 $33.73 $34.07 $31.93 4,241,584
2020-09-01 $33.92 $34.03 $33.84 $33.98 $31.85 5,079,074
2020-08-31 $33.52 $33.52 $33.21 $33.37 $31.28 6,372,517
2020-08-28 $34.45 $34.57 $34.39 $34.57 $32.40 4,083,078
2020-08-27 $34.00 $34.25 $33.82 $33.96 $31.83 4,491,197
2020-08-26 $33.71 $33.88 $33.68 $33.88 $31.76 3,304,602
2020-08-25 $33.56 $33.66 $33.46 $33.66 $31.55 1,865,270
2020-08-24 $33.66 $33.68 $33.47 $33.60 $31.49 3,146,554
2020-08-21 $33.02 $33.16 $32.92 $33.09 $31.02 3,802,952
2020-08-20 $32.81 $33.23 $32.76 $33.17 $31.09 2,539,547
2020-08-19 $33.39 $33.39 $33.08 $33.11 $31.04 2,219,018
2020-08-18 $33.44 $33.50 $33.21 $33.47 $31.37 3,335,106
2020-08-17 $33.11 $33.24 $33.01 $33.19 $31.11 2,084,500
2020-08-14 $32.80 $33.00 $32.76 $32.93 $30.87 1,296,894
2020-08-13 $33.08 $33.17 $32.97 $33.01 $30.94 1,842,078
2020-08-12 $33.06 $33.26 $33.05 $33.22 $31.14 2,785,166
2020-08-11 $33.19 $33.22 $32.82 $32.87 $30.81 2,934,825
2020-08-10 $32.96 $33.09 $32.86 $33.06 $30.99 2,242,708
2020-08-07 $32.67 $32.80 $32.56 $32.72 $30.67 2,431,599
2020-08-06 $32.66 $32.86 $32.63 $32.84 $30.78 2,701,339
2020-08-05 $32.39 $32.67 $32.39 $32.53 $30.49 2,849,570
2020-08-04 $32.11 $32.40 $32.11 $32.38 $30.35 3,764,125
2020-08-03 $31.75 $31.92 $31.68 $31.81 $29.82 6,119,321
2020-07-31 $32.33 $32.35 $31.77 $31.94 $29.94 4,798,565
2020-07-30 $32.36 $32.36 $31.91 $32.21 $30.19 4,800,334
2020-07-29 $32.47 $32.63 $32.40 $32.57 $30.53 3,838,945
2020-07-28 $32.62 $32.72 $32.51 $32.56 $30.52 2,347,851
2020-07-27 $32.19 $32.46 $32.15 $32.45 $30.42 4,183,111
2020-07-24 $32.08 $32.30 $32.03 $32.21 $30.19 3,407,631
2020-07-23 $32.15 $32.28 $31.92 $31.96 $29.96 2,740,225
2020-07-22 $32.16 $32.20 $31.98 $32.14 $30.13 2,351,366
2020-07-21 $32.18 $32.28 $32.10 $32.13 $30.12 3,000,085
2020-07-20 $31.69 $31.98 $31.63 $31.95 $29.95 3,470,762
2020-07-17 $31.53 $31.61 $31.36 $31.51 $29.54 3,313,030
2020-07-16 $30.81 $31.01 $30.78 $31.00 $29.06 3,495,118
2020-07-15 $30.73 $30.87 $30.66 $30.75 $28.82 2,647,073
2020-07-14 $30.21 $30.62 $30.10 $30.60 $28.68 4,566,151
2020-07-13 $30.98 $31.22 $30.78 $30.81 $28.88 3,971,026
2020-07-10 $30.75 $30.81 $30.62 $30.78 $28.85 2,192,919
2020-07-09 $30.94 $30.99 $30.55 $30.77 $28.84 3,559,639
2020-07-08 $30.50 $30.79 $30.43 $30.73 $28.80 4,715,951
2020-07-07 $30.96 $31.14 $30.79 $30.83 $28.90 4,770,174
2020-07-06 $30.97 $31.09 $30.88 $31.01 $29.07 2,943,404
2020-07-02 $30.27 $30.61 $30.26 $30.37 $28.47 6,341,738
2020-07-01 $29.21 $29.71 $29.21 $29.67 $27.81 5,347,775
2020-06-30 $29.18 $29.20 $28.88 $29.02 $27.20 4,055,247
2020-06-29 $29.04 $29.26 $28.97 $29.21 $27.38 3,787,440
2020-06-26 $29.23 $29.29 $28.94 $29.05 $27.23 4,009,702
2020-06-25 $29.03 $29.33 $29.02 $29.33 $27.49 4,521,640
2020-06-24 $29.29 $29.32 $28.88 $28.95 $27.14 4,482,289
2020-06-23 $29.74 $29.90 $29.59 $29.64 $27.78 2,914,330
2020-06-22 $29.12 $29.43 $29.09 $29.36 $27.52 4,515,417
2020-06-19 $28.88 $28.88 $28.48 $28.66 $26.86 8,041,906
2020-06-18 $28.16 $28.32 $28.09 $28.22 $26.45 4,435,150
2020-06-17 $28.03 $28.23 $27.88 $27.97 $26.22 6,464,344
2020-06-16 $28.31 $28.38 $27.54 $27.72 $25.98 8,978,044
2020-06-15 $27.69 $28.33 $27.62 $28.21 $26.44 6,184,204
2020-06-12 $28.21 $28.30 $27.72 $28.24 $26.40 12,432,454
2020-06-11 $27.82 $27.90 $26.76 $26.77 $25.02 17,101,901
2020-06-10 $28.95 $29.04 $28.60 $29.02 $27.13 4,114,896
2020-06-09 $28.77 $28.88 $28.55 $28.80 $26.92 3,651,854
2020-06-08 $29.06 $29.29 $28.86 $29.29 $27.38 2,908,355
2020-06-05 $29.10 $29.40 $29.07 $29.23 $27.32 5,375,228
2020-06-04 $28.68 $28.86 $28.45 $28.54 $26.68 5,552,914
2020-06-03 $28.79 $29.02 $28.71 $28.99 $27.10 5,234,585
2020-06-02 $28.64 $28.89 $28.49 $28.85 $26.97 8,867,178
2020-06-01 $28.00 $28.21 $27.83 $28.19 $26.35 6,376,149
2020-05-29 $27.19 $27.49 $27.06 $27.49 $25.70 9,627,624
2020-05-28 $27.05 $27.16 $26.77 $26.82 $25.07 6,525,386
2020-05-27 $26.52 $26.52 $26.16 $26.50 $24.77 4,384,560
2020-05-26 $26.25 $26.42 $26.06 $26.10 $24.40 4,031,927
2020-05-22 $26.14 $26.18 $25.95 $26.12 $24.42 3,030,066
2020-05-21 $26.39 $26.51 $26.14 $26.20 $24.49 6,375,690
2020-05-20 $26.31 $26.47 $26.20 $26.32 $24.60 5,008,943
2020-05-19 $25.79 $25.83 $25.56 $25.56 $23.89 4,644,517
2020-05-18 $25.78 $26.32 $25.77 $26.30 $24.59 7,031,219
2020-05-15 $25.89 $26.09 $25.83 $25.99 $24.30 4,663,903
2020-05-14 $25.87 $26.57 $25.47 $26.55 $24.82 6,603,150
2020-05-13 $27.11 $27.13 $26.40 $26.52 $24.79 6,305,089
2020-05-12 $26.61 $28.05 $26.61 $27.38 $25.59 10,985,064
2020-05-11 $26.31 $26.47 $26.24 $26.24 $24.53 3,145,998
2020-05-08 $26.41 $26.73 $26.36 $26.73 $24.99 3,437,897
2020-05-07 $26.12 $26.27 $26.03 $26.18 $24.47 4,212,791
2020-05-06 $26.10 $26.13 $25.65 $25.71 $24.03 3,927,770
2020-05-05 $26.32 $26.45 $26.08 $26.08 $24.38 5,884,056
2020-05-04 $26.32 $26.60 $26.21 $26.60 $24.87 4,671,638
2020-05-01 $26.42 $26.51 $26.00 $26.22 $24.51 5,322,527
2020-04-30 $27.66 $27.76 $27.05 $27.05 $25.29 4,811,844
2020-04-29 $27.13 $27.68 $27.04 $27.66 $25.86 6,008,041
2020-04-28 $26.88 $26.88 $26.49 $26.55 $24.82 3,482,999
2020-04-27 $26.12 $26.65 $26.10 $26.62 $24.88 7,736,013
2020-04-24 $25.78 $25.84 $25.55 $25.76 $24.08 5,219,814
2020-04-23 $26.39 $26.66 $26.04 $26.11 $24.41 4,451,007
2020-04-22 $25.95 $25.96 $25.78 $25.96 $24.27 6,372,197
2020-04-21 $24.75 $24.97 $24.65 $24.67 $23.06 4,415,630
2020-04-20 $25.64 $25.85 $25.39 $25.47 $23.81 4,999,305
2020-04-17 $26.02 $26.10 $25.76 $25.93 $24.24 8,715,853
2020-04-16 $25.21 $25.30 $24.95 $25.01 $23.38 8,904,382
2020-04-15 $24.98 $25.03 $24.72 $24.74 $23.13 6,056,998
2020-04-14 $25.88 $26.28 $25.80 $25.98 $24.29 6,039,456
2020-04-13 $25.27 $25.34 $24.93 $25.23 $23.59 4,256,170
2020-04-09 $25.67 $25.95 $25.33 $25.46 $23.80 7,641,345
2020-04-08 $24.53 $25.18 $24.52 $25.18 $23.54 5,529,783
2020-04-07 $25.15 $25.17 $24.28 $24.36 $22.77 6,570,242
2020-04-06 $22.99 $23.68 $22.92 $23.67 $22.13 8,110,954
2020-04-03 $22.61 $22.69 $21.92 $22.01 $20.58 4,746,615
2020-04-02 $22.71 $23.15 $22.48 $22.91 $21.42 9,119,338
2020-04-01 $22.83 $22.91 $22.33 $22.33 $20.87 7,727,027
2020-03-31 $24.09 $24.47 $23.87 $24.11 $22.54 10,298,456
2020-03-30 $23.29 $23.60 $22.99 $23.60 $22.06 7,663,969
2020-03-27 $23.64 $24.15 $23.44 $23.74 $22.19 8,069,862
2020-03-26 $24.52 $25.27 $24.40 $25.27 $23.62 10,111,164
2020-03-25 $22.41 $23.50 $22.38 $23.28 $21.76 10,194,363
2020-03-24 $21.63 $21.97 $20.84 $21.63 $20.22 11,407,839
2020-03-23 $21.40 $21.65 $20.48 $20.50 $19.16 19,050,820
2020-03-20 $24.04 $24.13 $22.87 $23.07 $21.57 17,723,397
2020-03-19 $23.06 $23.16 $22.37 $22.81 $21.32 12,316,258
2020-03-18 $23.70 $24.73 $23.15 $23.35 $21.83 10,039,682
2020-03-17 $25.25 $26.33 $24.92 $26.33 $24.61 9,986,001
2020-03-16 $25.16 $25.90 $23.14 $23.94 $22.38 9,576,395
2020-03-13 $28.16 $28.68 $26.88 $28.31 $26.46 9,426,431
2020-03-12 $26.00 $26.12 $24.14 $25.11 $23.47 14,634,173
2020-03-11 $29.33 $29.48 $28.62 $28.63 $26.76 14,425,535
2020-03-10 $29.67 $29.98 $29.20 $29.95 $28.00 9,845,271
2020-03-09 $28.43 $29.23 $28.43 $29.00 $27.11 11,757,469
2020-03-06 $30.67 $30.85 $30.43 $30.67 $28.67 9,200,995
2020-03-05 $31.80 $31.91 $30.55 $30.74 $28.74 13,955,035
2020-03-04 $31.98 $32.07 $31.79 $31.99 $29.90 8,404,975
2020-03-03 $32.02 $32.64 $31.83 $31.96 $29.88 13,304,248
2020-03-02 $31.62 $32.10 $31.50 $32.04 $29.95 14,304,386
2020-02-28 $31.72 $32.30 $31.52 $32.19 $30.09 19,086,908
2020-02-27 $33.37 $33.53 $33.17 $33.20 $31.04 8,116,711
2020-02-26 $33.94 $34.10 $33.77 $33.79 $31.59 7,611,111
2020-02-25 $34.27 $34.31 $33.68 $33.73 $31.53 8,665,627
2020-02-24 $33.83 $34.04 $33.72 $33.87 $31.66 7,105,971
2020-02-21 $34.80 $34.95 $34.76 $34.82 $32.55 2,440,979
2020-02-20 $35.03 $35.10 $34.83 $34.86 $32.59 3,955,906
2020-02-19 $35.35 $35.42 $35.27 $35.29 $32.99 3,074,335
2020-02-18 $35.00 $35.07 $34.88 $34.89 $32.62 4,612,843
2020-02-14 $35.39 $35.40 $35.10 $35.11 $32.82 5,073,031
2020-02-13 $35.50 $35.58 $35.35 $35.38 $33.07 5,847,950
2020-02-12 $35.57 $35.70 $35.56 $35.69 $33.36 2,896,505
2020-02-11 $35.46 $35.58 $35.41 $35.47 $33.16 2,823,130
2020-02-10 $35.06 $35.27 $35.06 $35.24 $32.94 2,050,770
2020-02-07 $35.13 $35.20 $35.04 $35.05 $32.76 2,430,031
2020-02-06 $35.57 $35.57 $35.39 $35.43 $33.12 4,296,367
2020-02-05 $35.32 $35.41 $35.15 $35.16 $32.87 2,938,664
2020-02-04 $34.85 $35.01 $34.85 $34.87 $32.60 6,428,936
2020-02-03 $34.00 $34.16 $33.95 $34.04 $31.82 4,905,639
2020-01-31 $34.55 $34.59 $34.32 $34.49 $32.24 5,420,936
2020-01-30 $34.68 $34.97 $34.67 $34.91 $32.63 4,821,455
2020-01-29 $35.36 $35.40 $35.27 $35.36 $33.05 2,781,050
2020-01-28 $35.22 $35.38 $35.18 $35.32 $33.02 4,119,456
2020-01-27 $35.18 $35.37 $35.10 $35.15 $32.86 3,676,654
2020-01-24 $35.79 $35.79 $35.55 $35.59 $33.27 2,518,833
2020-01-23 $35.38 $35.51 $35.24 $35.44 $33.13 4,023,950
2020-01-22 $35.46 $35.51 $35.40 $35.49 $33.18 2,986,372
2020-01-21 $35.62 $35.66 $35.38 $35.39 $33.08 4,245,574
2020-01-17 $36.06 $36.18 $36.04 $36.18 $33.82 2,506,247
2020-01-16 $36.00 $36.05 $35.92 $35.95 $33.61 2,517,724
2020-01-15 $36.06 $36.10 $35.92 $35.96 $33.62 3,700,592
2020-01-14 $36.02 $36.05 $35.90 $36.02 $33.67 4,887,777
2020-01-13 $35.73 $36.09 $35.73 $36.09 $33.74 2,475,760
2020-01-10 $35.66 $35.75 $35.60 $35.61 $33.29 4,293,446
2020-01-09 $35.41 $35.48 $35.36 $35.45 $33.14 5,249,692
2020-01-08 $34.70 $35.11 $34.65 $34.98 $32.70 6,043,088
2020-01-07 $34.52 $34.63 $34.49 $34.52 $32.27 2,940,222
2020-01-06 $34.44 $34.62 $34.37 $34.57 $32.32 4,516,113
2020-01-03 $35.13 $35.16 $34.97 $34.98 $32.70 4,084,987
2020-01-02 $35.48 $35.59 $35.41 $35.58 $33.26 3,880,454
2019-12-31 $35.01 $35.17 $34.96 $35.15 $32.86 2,820,055
2019-12-30 $35.37 $35.42 $35.18 $35.18 $32.89 2,232,103
2019-12-27 $35.41 $35.45 $35.24 $35.30 $33.00 2,513,064
2019-12-26 $35.13 $35.14 $35.03 $35.06 $32.77 1,564,080
2019-12-24 $35.29 $35.35 $35.17 $35.23 $32.93 1,784,106
2019-12-23 $35.40 $35.40 $35.32 $35.36 $33.05 3,713,083
2019-12-20 $35.51 $35.54 $35.45 $35.45 $33.14 3,368,506
2019-12-19 $35.37 $35.43 $35.32 $35.39 $33.08 3,254,554
2019-12-18 $35.30 $35.36 $35.24 $35.24 $32.94 5,238,431
2019-12-17 $35.22 $35.26 $35.14 $35.26 $32.96 5,502,929
2019-12-16 $34.94 $35.06 $34.91 $34.94 $32.66 3,463,911
2019-12-13 $35.20 $35.26 $35.09 $35.20 $32.87 5,634,640
2019-12-12 $34.73 $35.09 $34.73 $35.02 $32.71 4,845,544
2019-12-11 $34.62 $34.85 $34.62 $34.83 $32.53 2,953,980
2019-12-10 $34.53 $34.55 $34.43 $34.47 $32.19 3,680,037
2019-12-09 $34.53 $34.65 $34.53 $34.65 $32.36 2,310,274
2019-12-06 $34.46 $34.52 $34.36 $34.42 $32.15 5,108,717
2019-12-05 $34.71 $34.83 $34.70 $34.78 $32.48 4,035,501
2019-12-04 $34.71 $34.83 $34.71 $34.81 $32.51 4,149,262
2019-12-03 $34.46 $34.48 $34.31 $34.37 $32.10 3,962,629
2019-12-02 $34.61 $34.71 $34.58 $34.71 $32.42 3,462,487
2019-11-29 $34.55 $34.62 $34.45 $34.46 $32.18 3,403,695
2019-11-27 $34.96 $35.07 $34.87 $35.06 $32.74 4,053,933
2019-11-26 $34.78 $34.82 $34.68 $34.79 $32.49 5,311,817
2019-11-25 $34.77 $34.92 $34.71 $34.91 $32.60 3,579,062
2019-11-22 $34.20 $34.27 $34.15 $34.20 $31.94 1,850,552
2019-11-21 $34.37 $34.37 $34.26 $34.28 $32.02 2,584,357
2019-11-20 $34.37 $34.52 $34.35 $34.45 $32.17 3,586,338
2019-11-19 $34.34 $34.36 $34.15 $34.23 $31.97 2,157,494
2019-11-18 $34.09 $34.13 $34.02 $34.06 $31.81 2,488,929
2019-11-15 $34.22 $34.25 $34.15 $34.17 $31.91 2,470,249
2019-11-14 $33.90 $33.99 $33.85 $33.95 $31.71 1,884,880
2019-11-13 $33.97 $33.97 $33.82 $33.87 $31.63 3,075,279
2019-11-12 $34.27 $34.27 $34.11 $34.12 $31.87 2,752,135
2019-11-11 $34.24 $34.38 $34.24 $34.34 $32.07 1,258,542
2019-11-08 $34.50 $34.56 $34.39 $34.42 $32.15 4,323,113
2019-11-07 $35.08 $35.15 $34.96 $34.98 $32.67 4,901,126
2019-11-06 $34.97 $35.05 $34.88 $35.00 $32.69 4,496,016
2019-11-05 $35.02 $35.02 $34.82 $34.91 $32.60 2,816,410
2019-11-04 $35.08 $35.14 $34.95 $34.97 $32.66 3,637,084
2019-11-01 $34.91 $35.13 $34.90 $35.06 $32.74 5,187,446
2019-10-31 $34.83 $34.84 $34.59 $34.65 $32.36 5,802,862
2019-10-30 $34.68 $34.85 $34.54 $34.84 $32.54 4,136,752
2019-10-29 $34.55 $34.59 $34.49 $34.53 $32.25 2,976,346
2019-10-28 $34.15 $34.23 $34.08 $34.15 $31.89 3,016,435
2019-10-25 $33.82 $34.12 $33.81 $34.07 $31.82 6,246,686
2019-10-24 $33.88 $33.92 $33.76 $33.80 $31.57 3,603,802
2019-10-23 $33.88 $34.00 $33.87 $33.98 $31.74 3,022,826
2019-10-22 $33.75 $33.93 $33.75 $33.77 $31.54 5,277,564
2019-10-21 $33.90 $34.00 $33.80 $33.97 $31.73 4,583,018
2019-10-18 $33.90 $34.04 $33.90 $34.03 $31.78 4,838,038
2019-10-17 $33.59 $33.74 $33.58 $33.66 $31.44 5,879,630
2019-10-16 $33.18 $33.25 $33.16 $33.24 $31.04 3,489,033
2019-10-15 $32.94 $33.14 $32.90 $33.07 $30.89 5,026,980
2019-10-14 $32.83 $32.88 $32.78 $32.79 $30.62 1,599,145
2019-10-11 $32.96 $33.03 $32.86 $32.93 $30.75 5,708,280
2019-10-10 $32.63 $32.86 $32.60 $32.76 $30.60 2,547,854
2019-10-09 $32.70 $32.74 $32.58 $32.63 $30.47 3,712,301
2019-10-08 $32.20 $32.24 $32.07 $32.18 $30.05 3,145,426
2019-10-07 $32.50 $32.56 $32.37 $32.39 $30.25 4,387,970
2019-10-04 $32.69 $32.83 $32.60 $32.77 $30.60 4,447,336
2019-10-03 $32.80 $33.02 $32.79 $32.99 $30.81 4,885,979
2019-10-02 $32.60 $32.70 $32.52 $32.64 $30.48 4,869,348
2019-10-01 $32.98 $32.98 $32.74 $32.78 $30.61 4,870,782
2019-09-30 $33.48 $33.60 $33.45 $33.57 $31.35 3,467,248
2019-09-27 $33.77 $33.77 $33.39 $33.46 $31.25 5,958,257
2019-09-26 $33.67 $33.70 $33.51 $33.54 $31.32 6,799,065
2019-09-25 $33.26 $33.41 $33.20 $33.32 $31.12 6,144,950
2019-09-24 $33.88 $33.89 $33.60 $33.60 $31.38 6,265,479
2019-09-23 $33.64 $33.99 $33.56 $33.97 $31.73 11,070,275
2019-09-20 $33.16 $33.35 $33.07 $33.20 $31.01 11,740,017
2019-09-19 $31.55 $31.59 $31.39 $31.41 $29.33 3,756,594
2019-09-18 $32.02 $32.03 $31.72 $31.89 $29.78 3,551,116
2019-09-17 $31.68 $31.98 $31.56 $31.96 $29.85 3,659,803
2019-09-16 $32.21 $32.23 $31.89 $31.94 $29.83 4,032,243
2019-09-13 $32.66 $32.75 $32.59 $32.72 $30.56 3,573,976
2019-09-12 $32.41 $32.55 $32.28 $32.36 $30.22 3,551,849
2019-09-11 $32.24 $32.40 $32.19 $32.40 $30.26 5,534,701
2019-09-10 $31.92 $32.12 $31.90 $32.06 $29.94 2,242,717
2019-09-09 $32.07 $32.19 $32.03 $32.12 $30.00 2,184,645
2019-09-06 $31.97 $32.09 $31.94 $32.00 $29.89 2,526,887
2019-09-05 $31.74 $31.80 $31.65 $31.69 $29.60 5,278,882
2019-09-04 $31.44 $31.62 $31.39 $31.58 $29.49 6,323,806
2019-09-03 $31.16 $31.39 $31.10 $31.37 $29.30 3,175,782
2019-08-30 $32.19 $32.20 $31.97 $32.18 $30.05 6,036,069
2019-08-29 $31.97 $32.05 $31.84 $31.96 $29.85 3,146,543
2019-08-28 $32.10 $32.11 $31.98 $32.03 $29.91 7,528,232
2019-08-27 $32.45 $32.54 $32.30 $32.35 $30.21 6,167,554
2019-08-26 $31.97 $32.18 $31.87 $32.16 $30.04 5,692,294
2019-08-23 $31.87 $32.13 $31.57 $31.66 $29.57 9,375,508
2019-08-22 $31.18 $31.18 $30.93 $31.01 $28.96 4,552,521
2019-08-21 $31.80 $31.82 $31.67 $31.74 $29.64 2,414,690
2019-08-20 $31.91 $32.00 $31.85 $31.89 $29.78 1,809,602
2019-08-19 $32.14 $32.23 $31.94 $31.94 $29.83 2,039,076
2019-08-16 $32.08 $32.31 $32.01 $32.18 $30.05 2,994,308
2019-08-15 $31.62 $31.72 $31.50 $31.67 $29.58 3,864,583
2019-08-14 $31.79 $31.88 $31.57 $31.60 $29.51 4,258,904
2019-08-13 $31.62 $32.18 $31.53 $32.03 $29.91 4,686,313
2019-08-12 $32.20 $32.31 $32.14 $32.17 $30.04 3,307,456
2019-08-09 $32.46 $32.49 $32.24 $32.36 $30.22 3,339,549
2019-08-08 $32.39 $32.63 $32.35 $32.63 $30.47 5,701,510
2019-08-07 $31.45 $31.74 $31.21 $31.72 $29.62 4,567,485
2019-08-06 $31.97 $32.04 $31.68 $31.92 $29.81 6,399,601
2019-08-05 $31.73 $31.74 $31.26 $31.35 $29.28 5,961,325
2019-08-02 $32.60 $32.62 $32.33 $32.42 $30.28 3,468,769
2019-08-01 $32.83 $33.04 $32.43 $32.48 $30.33 7,527,021
2019-07-31 $33.30 $33.35 $32.71 $33.00 $30.82 4,844,650
2019-07-30 $33.21 $33.21 $33.02 $33.07 $30.89 2,997,794
2019-07-29 $33.68 $33.72 $33.61 $33.66 $31.44 2,407,020
2019-07-26 $33.93 $33.97 $33.81 $33.92 $31.68 1,585,659
2019-07-25 $33.75 $33.75 $33.57 $33.63 $31.41 3,549,786
2019-07-24 $33.78 $33.86 $33.76 $33.83 $31.59 2,130,237
2019-07-23 $34.04 $34.05 $33.91 $33.92 $31.68 3,319,455
2019-07-22 $34.19 $34.25 $34.13 $34.19 $31.93 2,093,478
2019-07-19 $34.35 $34.39 $34.16 $34.17 $31.91 2,876,279
2019-07-18 $34.70 $34.95 $34.68 $34.92 $32.61 2,873,433
2019-07-17 $35.00 $35.09 $34.92 $34.97 $32.66 1,842,757
2019-07-16 $35.06 $35.12 $34.96 $35.06 $32.74 2,668,599
2019-07-15 $34.91 $34.92 $34.84 $34.89 $32.58 1,595,557
2019-07-12 $34.71 $34.77 $34.66 $34.72 $32.43 2,024,830
2019-07-11 $34.84 $34.84 $34.62 $34.70 $32.41 5,776,992
2019-07-10 $34.75 $34.89 $34.69 $34.72 $32.43 3,790,235
2019-07-09 $34.69 $34.88 $34.69 $34.84 $32.54 1,928,822
2019-07-08 $34.80 $34.89 $34.74 $34.82 $32.52 3,414,522
2019-07-05 $35.31 $35.36 $35.13 $35.35 $33.01 3,235,933
2019-07-03 $35.75 $35.84 $35.71 $35.78 $33.42 2,364,734
2019-07-02 $35.73 $35.85 $35.67 $35.85 $33.48 3,448,416
2019-07-01 $35.60 $35.62 $35.47 $35.60 $33.25 2,759,760
2019-06-28 $35.33 $35.34 $35.23 $35.30 $32.97 3,574,087
2019-06-27 $35.48 $35.54 $35.42 $35.48 $33.14 4,143,905
2019-06-26 $35.31 $35.40 $35.24 $35.33 $33.00 4,558,472
2019-06-25 $35.12 $35.16 $34.95 $34.98 $32.67 4,537,414
2019-06-24 $34.79 $34.89 $34.77 $34.82 $32.52 3,701,641
2019-06-21 $34.83 $34.91 $34.77 $34.85 $32.55 4,449,889
2019-06-20 $35.29 $35.45 $35.10 $35.16 $32.84 6,323,044
2019-06-19 $34.71 $34.93 $34.61 $34.76 $32.46 4,707,063
2019-06-18 $34.77 $35.03 $34.73 $34.98 $32.67 4,961,159
2019-06-17 $34.46 $34.64 $34.44 $34.64 $32.35 2,741,149
2019-06-14 $35.31 $35.31 $35.13 $35.14 $32.52 4,319,261
2019-06-13 $35.71 $35.74 $35.54 $35.61 $32.96 4,412,723
2019-06-12 $35.83 $35.87 $35.71 $35.72 $33.06 3,325,053
2019-06-11 $35.93 $36.01 $35.86 $35.89 $33.22 3,624,789
2019-06-10 $35.76 $35.83 $35.63 $35.78 $33.11 6,027,312
2019-06-07 $35.74 $36.02 $35.73 $35.81 $33.14 3,883,349
2019-06-06 $35.69 $35.79 $35.61 $35.70 $33.04 4,853,292
2019-06-05 $36.19 $36.20 $35.95 $35.99 $33.31 5,825,111
2019-06-04 $36.22 $36.29 $36.01 $36.28 $33.58 5,056,079
2019-06-03 $36.35 $36.46 $36.30 $36.38 $33.67 7,943,855
2019-05-31 $35.56 $36.00 $35.52 $35.98 $33.30 9,730,909
2019-05-30 $35.50 $35.71 $35.44 $35.71 $33.05 4,056,244
2019-05-29 $35.41 $35.42 $35.23 $35.37 $32.73 8,242,831
2019-05-28 $35.62 $35.71 $35.56 $35.62 $32.97 7,854,141
2019-05-24 $35.44 $35.52 $35.34 $35.44 $32.80 5,006,172
2019-05-23 $34.74 $35.02 $34.66 $34.93 $32.33 5,104,018
2019-05-22 $35.00 $35.10 $34.97 $35.00 $32.39 7,286,729
2019-05-21 $34.94 $35.15 $34.79 $35.15 $32.53 7,497,816
2019-05-20 $35.20 $35.33 $35.11 $35.21 $32.59 6,963,823
2019-05-17 $33.81 $33.87 $33.69 $33.72 $31.21 3,921,956
2019-05-16 $33.51 $33.73 $33.48 $33.61 $31.11 5,298,353
2019-05-15 $33.03 $33.21 $32.97 $33.20 $30.73 3,943,009
2019-05-14 $33.25 $33.45 $33.17 $33.40 $30.91 5,800,646
2019-05-13 $32.84 $32.87 $32.63 $32.68 $30.24 5,585,375
2019-05-10 $33.54 $33.63 $33.28 $33.57 $31.07 5,875,824
2019-05-09 $33.50 $33.62 $33.23 $33.50 $31.00 6,270,061
2019-05-08 $34.05 $34.10 $33.89 $33.93 $31.40 4,736,266
2019-05-07 $34.46 $34.47 $34.11 $34.21 $31.66 4,391,265
2019-05-06 $34.98 $35.14 $34.89 $35.06 $32.45 3,218,985
2019-05-03 $35.52 $35.63 $35.44 $35.58 $32.93 2,141,380
2019-05-02 $35.34 $35.40 $35.17 $35.24 $32.61 3,784,977
2019-05-01 $35.56 $35.76 $35.37 $35.40 $32.76 3,994,278
2019-04-30 $35.53 $35.60 $35.33 $35.51 $32.86 4,132,226
2019-04-29 $35.48 $35.58 $35.48 $35.57 $32.92 3,593,538
2019-04-26 $35.32 $35.54 $35.29 $35.52 $32.87 2,961,946
2019-04-25 $34.91 $35.08 $34.87 $35.05 $32.44 3,064,331
2019-04-24 $35.31 $35.34 $35.06 $35.10 $32.48 4,273,270
2019-04-23 $35.01 $35.14 $34.97 $35.05 $32.44 2,698,364
2019-04-22 $35.06 $35.10 $34.94 $35.02 $32.41 2,341,317
2019-04-18 $35.74 $35.85 $35.64 $35.79 $33.12 2,897,218
2019-04-17 $35.89 $35.96 $35.78 $35.86 $33.19 3,309,733
2019-04-16 $35.69 $35.77 $35.66 $35.71 $33.05 2,380,100
2019-04-15 $35.51 $35.58 $35.41 $35.54 $32.89 2,474,386
2019-04-12 $35.42 $35.49 $35.38 $35.41 $32.77 2,944,911
2019-04-11 $35.47 $35.50 $35.36 $35.41 $32.77 2,013,032
2019-04-10 $35.42 $35.53 $35.41 $35.47 $32.83 3,344,908
2019-04-09 $35.50 $35.59 $35.46 $35.55 $32.90 1,635,836
2019-04-08 $35.26 $35.36 $35.23 $35.31 $32.68 3,372,760
2019-04-05 $35.68 $35.81 $35.61 $35.76 $33.10 4,482,411
2019-04-04 $35.44 $35.64 $35.42 $35.52 $32.87 4,315,635
2019-04-03 $35.74 $35.94 $35.73 $35.92 $33.24 3,962,474
2019-04-02 $35.89 $35.90 $35.72 $35.81 $33.14 3,400,275
2019-04-01 $35.55 $35.67 $35.48 $35.61 $32.96 5,130,875
2019-03-29 $35.34 $35.40 $35.14 $35.25 $32.62 3,149,089
2019-03-28 $35.03 $35.17 $34.97 $35.12 $32.50 4,854,926
2019-03-27 $34.75 $34.83 $34.52 $34.62 $32.04 5,039,458
2019-03-26 $35.06 $35.10 $34.85 $34.94 $32.34 4,327,072
2019-03-25 $34.66 $34.75 $34.56 $34.60 $32.02 4,022,903
2019-03-22 $34.96 $35.03 $34.65 $34.68 $32.10 5,954,942
2019-03-21 $35.44 $35.57 $35.35 $35.54 $32.89 4,267,546
2019-03-20 $35.32 $35.84 $35.21 $35.66 $33.00 6,322,536
2019-03-19 $35.44 $35.48 $35.33 $35.39 $32.75 3,768,656
2019-03-18 $35.27 $35.47 $35.25 $35.45 $32.81 4,101,235
2019-03-15 $34.97 $35.23 $34.88 $35.08 $32.47 5,320,846
2019-03-14 $34.63 $34.70 $34.53 $34.69 $32.10 2,713,046
2019-03-13 $34.72 $34.76 $34.48 $34.55 $31.98 5,177,873
2019-03-12 $34.53 $34.67 $34.49 $34.64 $32.06 3,095,722
2019-03-11 $34.16 $34.42 $34.11 $34.39 $31.83 5,332,963
2019-03-08 $33.43 $33.51 $33.31 $33.44 $30.95 5,163,729
2019-03-07 $33.74 $33.74 $33.38 $33.41 $30.92 6,009,669
2019-03-06 $33.71 $33.82 $33.68 $33.75 $31.23 4,956,653
2019-03-05 $33.17 $33.50 $33.10 $33.48 $30.98 9,419,949
2019-03-04 $32.55 $32.67 $32.32 $32.45 $30.03 4,033,384
2019-03-01 $32.80 $32.86 $32.55 $32.56 $30.13 5,708,754
2019-02-28 $32.61 $32.75 $32.54 $32.69 $30.25 5,894,815
2019-02-27 $32.44 $32.50 $32.29 $32.41 $29.99 5,344,382
2019-02-26 $32.46 $32.78 $32.44 $32.68 $30.24 4,211,021
2019-02-25 $32.76 $32.92 $32.62 $32.85 $30.40 5,520,390
2019-02-22 $32.41 $32.49 $32.31 $32.43 $30.01 2,794,823
2019-02-21 $32.19 $32.22 $32.04 $32.15 $29.75 2,572,696
2019-02-20 $32.08 $32.20 $31.96 $32.07 $29.68 4,950,045
2019-02-19 $31.47 $31.71 $31.40 $31.65 $29.29 3,570,082
2019-02-15 $32.02 $32.09 $31.87 $31.92 $29.54 3,714,187
2019-02-14 $32.17 $32.37 $32.02 $32.29 $29.88 2,736,704
2019-02-13 $32.39 $32.44 $32.11 $32.19 $29.79 3,046,193
2019-02-12 $32.69 $32.80 $32.63 $32.75 $30.31 3,286,756
2019-02-11 $32.57 $32.66 $32.43 $32.44 $30.02 2,766,765
2019-02-08 $32.70 $32.72 $32.54 $32.64 $30.21 3,866,330
2019-02-07 $33.06 $33.27 $33.06 $33.22 $30.74 5,946,543
2019-02-06 $33.05 $33.14 $32.86 $32.95 $30.49 4,467,057
2019-02-05 $32.62 $32.83 $32.62 $32.82 $30.37 4,026,486
2019-02-04 $32.35 $32.62 $32.35 $32.53 $30.11 3,824,795
2019-02-01 $32.65 $32.68 $32.45 $32.48 $30.06 4,746,719
2019-01-31 $32.58 $32.83 $32.51 $32.80 $30.36 4,356,620
2019-01-30 $31.93 $32.39 $31.78 $32.30 $29.89 8,173,415
2019-01-29 $32.07 $32.14 $31.93 $32.03 $29.64 3,385,341
2019-01-28 $31.91 $32.13 $31.86 $32.07 $29.68 4,776,274
2019-01-25 $32.57 $32.72 $32.53 $32.66 $30.23 4,169,743
2019-01-24 $32.66 $32.91 $32.66 $32.85 $30.40 4,097,412
2019-01-23 $32.45 $32.59 $32.36 $32.56 $30.13 2,268,748
2019-01-22 $32.57 $32.60 $32.41 $32.52 $30.10 5,042,461
2019-01-18 $32.81 $32.85 $32.71 $32.76 $30.32 5,218,944
2019-01-17 $32.70 $33.04 $32.70 $33.01 $30.55 3,681,580
2019-01-16 $32.63 $32.98 $32.63 $32.90 $30.45 3,732,378
2019-01-15 $32.70 $32.79 $32.55 $32.60 $30.17 5,147,495
2019-01-14 $32.34 $32.49 $32.22 $32.28 $29.87 6,155,162
2019-01-11 $32.57 $32.82 $32.57 $32.74 $30.30 2,879,594
2019-01-10 $32.73 $32.98 $32.64 $32.97 $30.51 3,168,476
2019-01-09 $32.83 $33.02 $32.79 $32.92 $30.47 2,997,788
2019-01-08 $32.82 $32.99 $32.77 $32.92 $30.47 2,730,835
2019-01-07 $33.03 $33.03 $32.76 $32.82 $30.37 5,139,638
2019-01-04 $32.62 $33.30 $32.59 $33.30 $30.82 9,359,996
2019-01-03 $32.43 $32.45 $32.16 $32.27 $29.87 4,869,536
2019-01-02 $32.76 $33.04 $32.74 $32.94 $30.49 4,334,478
2018-12-31 $33.44 $33.50 $33.17 $33.34 $30.86 3,113,157
2018-12-28 $33.21 $33.52 $33.07 $33.36 $30.87 5,263,089
2018-12-27 $32.55 $33.03 $32.53 $32.97 $30.50 6,025,269
2018-12-26 $32.57 $32.84 $32.48 $32.80 $30.34 4,457,667
2018-12-24 $32.50 $32.54 $32.28 $32.31 $29.89 3,166,456
2018-12-21 $32.91 $33.03 $32.57 $32.57 $30.13 6,922,056
2018-12-20 $33.42 $33.65 $33.23 $33.40 $30.90 9,186,863
2018-12-19 $33.28 $33.54 $32.61 $32.78 $30.32 9,085,252
2018-12-18 $33.00 $33.37 $32.94 $33.22 $30.73 8,582,900
2018-12-17 $32.64 $32.78 $32.38 $32.47 $29.81 4,958,049
2018-12-14 $32.32 $32.51 $32.21 $32.26 $29.62 3,571,150
2018-12-13 $32.49 $32.59 $32.37 $32.40 $29.74 5,327,056
2018-12-12 $32.08 $32.48 $32.08 $32.35 $29.70 7,911,899
2018-12-11 $31.28 $31.42 $31.10 $31.33 $28.76 5,861,071
2018-12-10 $30.56 $30.63 $30.12 $30.31 $27.83 7,533,041
2018-12-07 $32.21 $32.33 $31.64 $31.67 $29.07 5,752,504
2018-12-06 $31.97 $32.49 $31.82 $32.46 $29.80 7,448,507
2018-12-04 $33.26 $33.26 $32.75 $32.78 $30.09 6,337,379
2018-12-03 $33.23 $33.28 $33.03 $33.24 $30.52 7,715,442
2018-11-30 $33.49 $33.54 $33.33 $33.35 $30.62 5,798,237
2018-11-29 $33.45 $33.73 $33.35 $33.56 $30.81 6,285,266
2018-11-28 $32.63 $33.18 $32.49 $33.17 $30.45 4,973,023
2018-11-27 $32.38 $32.55 $32.29 $32.54 $29.87 3,731,492
2018-11-26 $32.17 $32.29 $32.13 $32.29 $29.64 3,961,381
2018-11-23 $32.13 $32.26 $32.08 $32.10 $29.47 2,015,542
2018-11-21 $32.14 $32.33 $32.10 $32.22 $29.58 3,750,122
2018-11-20 $32.02 $32.10 $31.76 $31.82 $29.21 6,617,943
2018-11-19 $32.44 $32.55 $32.32 $32.40 $29.74 3,778,222
2018-11-16 $32.06 $32.44 $31.96 $32.30 $29.65 4,798,791
2018-11-15 $31.78 $32.18 $31.66 $32.14 $29.51 5,828,230
2018-11-14 $31.73 $31.91 $31.55 $31.77 $29.17 5,644,973
2018-11-13 $31.38 $31.76 $31.38 $31.71 $29.11 6,259,532
2018-11-12 $31.01 $31.04 $30.74 $30.81 $28.29 5,708,149
2018-11-09 $31.51 $31.53 $31.19 $31.30 $28.74 8,479,696
2018-11-08 $31.65 $31.82 $31.37 $31.37 $28.80 7,784,806
2018-11-07 $31.86 $32.12 $31.79 $32.09 $29.46 10,842,381
2018-11-06 $31.33 $31.33 $31.17 $31.26 $28.70 4,637,307
2018-11-05 $31.27 $31.56 $31.25 $31.54 $28.96 7,584,849
2018-11-02 $31.31 $31.49 $30.95 $31.27 $28.71 8,118,132
2018-11-01 $30.50 $31.07 $30.46 $31.05 $28.51 6,107,972
2018-10-31 $30.24 $30.34 $30.13 $30.19 $27.72 5,896,189
2018-10-30 $29.60 $29.91 $29.60 $29.90 $27.45 4,870,600
2018-10-29 $29.86 $29.98 $29.26 $29.59 $27.17 5,766,454
2018-10-26 $29.14 $29.51 $28.96 $29.36 $26.95 5,725,980
2018-10-25 $29.32 $29.66 $29.29 $29.53 $27.11 4,307,201
2018-10-24 $29.74 $29.77 $29.22 $29.30 $26.90 6,221,904
2018-10-23 $29.28 $29.79 $29.18 $29.61 $27.18 7,165,441
2018-10-22 $29.68 $29.76 $29.46 $29.49 $27.07 3,502,814
2018-10-19 $30.00 $30.08 $29.76 $29.87 $27.42 5,797,610
2018-10-18 $30.26 $30.26 $29.67 $29.74 $27.30 6,063,165
2018-10-17 $30.40 $30.56 $30.29 $30.39 $27.90 5,527,718
2018-10-16 $31.06 $31.45 $31.04 $31.38 $28.81 5,078,625
2018-10-15 $30.57 $30.73 $30.50 $30.54 $28.04 10,749,678
2018-10-12 $30.47 $30.70 $30.31 $30.58 $28.07 8,109,529
2018-10-11 $29.80 $29.99 $29.48 $29.76 $27.32 9,115,697
2018-10-10 $30.13 $30.20 $29.60 $29.65 $27.22 6,484,988
2018-10-09 $29.71 $29.93 $29.58 $29.75 $27.31 4,982,321
2018-10-08 $29.76 $30.15 $29.75 $30.15 $27.68 5,539,440
2018-10-05 $29.82 $30.00 $29.43 $29.66 $27.23 8,523,701
2018-10-04 $30.95 $31.00 $30.44 $30.45 $27.95 12,114,830
2018-10-03 $31.99 $31.99 $31.41 $31.45 $28.87 6,540,755
2018-10-02 $32.22 $32.33 $32.15 $32.25 $29.61 4,662,369
2018-10-01 $32.69 $32.75 $32.37 $32.42 $29.76 4,042,871
2018-09-28 $32.54 $32.62 $32.36 $32.47 $29.81 7,476,154
2018-09-27 $32.83 $32.94 $32.67 $32.81 $30.12 6,419,076
2018-09-26 $32.94 $33.26 $32.87 $33.17 $30.45 5,554,788
2018-09-25 $33.03 $33.10 $32.98 $33.05 $30.34 3,265,011
2018-09-24 $32.69 $32.78 $32.54 $32.62 $29.95 7,376,292
2018-09-21 $33.40 $33.58 $33.21 $33.53 $30.78 6,649,502
2018-09-20 $34.11 $34.44 $34.11 $34.37 $31.55 4,329,208
2018-09-19 $33.83 $34.03 $33.75 $34.03 $31.24 3,276,497
2018-09-18 $33.51 $33.69 $33.51 $33.62 $30.87 3,013,578
2018-09-17 $34.06 $34.10 $33.86 $33.86 $31.09 4,310,673
2018-09-14 $34.75 $34.78 $34.51 $34.57 $31.74 4,931,301
2018-09-13 $34.66 $34.74 $34.46 $34.68 $31.84 5,613,168
2018-09-12 $34.11 $34.40 $33.91 $34.31 $31.50 8,629,636
2018-09-11 $33.57 $33.81 $33.47 $33.80 $31.03 4,505,434
2018-09-10 $34.14 $34.23 $33.94 $33.98 $31.20 7,051,180
2018-09-07 $34.72 $34.88 $34.56 $34.59 $31.76 5,869,267
2018-09-06 $34.51 $34.75 $34.38 $34.73 $31.88 9,661,480
2018-09-05 $34.46 $34.70 $34.34 $34.65 $31.81 7,921,691
2018-09-04 $34.72 $34.72 $34.51 $34.68 $31.84 5,494,176
2018-08-31 $35.38 $35.74 $35.38 $35.68 $32.76 5,297,270
2018-08-30 $35.53 $35.53 $35.28 $35.44 $32.54 4,613,783
2018-08-29 $35.77 $35.87 $35.71 $35.86 $32.92 2,949,527
2018-08-28 $36.17 $36.20 $35.95 $35.99 $33.04 3,443,601
2018-08-27 $36.02 $36.25 $35.99 $36.14 $33.18 3,928,036
2018-08-24 $35.66 $35.92 $35.66 $35.92 $32.98 3,522,441
2018-08-23 $35.60 $35.61 $35.34 $35.35 $32.45 3,303,722
2018-08-22 $35.80 $35.92 $35.73 $35.76 $32.83 3,870,771
2018-08-21 $35.54 $35.79 $35.49 $35.70 $32.77 3,574,720
2018-08-20 $35.49 $35.53 $35.39 $35.48 $32.57 2,542,683
2018-08-17 $35.11 $35.40 $34.98 $35.37 $32.47 5,207,947
2018-08-16 $34.76 $34.96 $34.71 $34.84 $31.99 3,426,367
2018-08-15 $34.48 $34.64 $34.21 $34.50 $31.67 6,810,601
2018-08-14 $34.91 $35.22 $34.82 $35.18 $32.30 4,690,465
2018-08-13 $34.93 $35.00 $34.65 $34.66 $31.82 3,150,666
2018-08-10 $35.40 $35.45 $35.24 $35.29 $32.40 3,746,431
2018-08-09 $35.82 $35.88 $35.72 $35.72 $32.79 2,559,664
2018-08-08 $35.67 $35.90 $35.60 $35.88 $32.94 3,283,505
2018-08-07 $35.73 $35.73 $35.55 $35.55 $32.64 3,829,324
2018-08-06 $35.63 $35.72 $35.50 $35.55 $32.64 2,309,406
2018-08-03 $35.41 $35.76 $35.41 $35.75 $32.82 2,682,971
2018-08-02 $35.20 $35.39 $35.07 $35.30 $32.41 3,643,009
2018-08-01 $35.63 $35.65 $35.52 $35.63 $32.71 5,004,977
2018-07-31 $35.39 $35.65 $35.37 $35.63 $32.71 5,431,262
2018-07-30 $35.27 $35.38 $35.21 $35.34 $32.44 4,817,195
2018-07-27 $34.99 $35.24 $34.99 $35.17 $32.29 5,756,910
2018-07-26 $34.70 $34.84 $34.63 $34.80 $31.95 5,057,527
2018-07-25 $34.50 $34.81 $34.49 $34.81 $31.96 4,468,317
2018-07-24 $34.50 $34.63 $34.45 $34.55 $31.72 2,912,494
2018-07-23 $34.23 $34.24 $34.09 $34.14 $31.34 2,995,758
2018-07-20 $33.91 $34.12 $33.90 $34.10 $31.31 3,854,165
2018-07-19 $33.69 $33.85 $33.56 $33.71 $30.95 3,393,145
2018-07-18 $34.00 $34.11 $33.91 $34.05 $31.26 3,086,672
2018-07-17 $34.01 $34.39 $33.99 $34.37 $31.55 3,641,167
2018-07-16 $33.80 $33.82 $33.65 $33.76 $30.99 2,749,957
2018-07-13 $34.22 $34.22 $34.06 $34.10 $31.31 2,234,723
2018-07-12 $34.16 $34.28 $34.03 $34.24 $31.43 4,166,475
2018-07-11 $33.81 $33.95 $33.71 $33.76 $30.99 3,413,249
2018-07-10 $33.86 $33.99 $33.83 $33.98 $31.20 3,595,210
2018-07-09 $33.58 $33.75 $33.50 $33.74 $30.98 4,063,012
2018-07-06 $33.17 $33.41 $33.13 $33.33 $30.60 4,160,271
2018-07-05 $33.04 $33.12 $32.87 $32.87 $30.18 4,041,889
2018-07-03 $33.20 $33.32 $33.11 $33.18 $30.46 2,209,783
2018-07-02 $32.87 $33.06 $32.82 $33.02 $30.31 3,772,739
2018-06-29 $33.05 $33.29 $32.97 $33.29 $30.56 5,139,387
2018-06-28 $32.39 $32.58 $32.30 $32.57 $29.90 6,458,546
2018-06-27 $33.00 $33.39 $32.62 $32.64 $29.97 5,010,911
2018-06-26 $33.35 $33.50 $33.27 $33.29 $30.56 2,970,017
2018-06-25 $33.37 $33.54 $33.16 $33.33 $30.60 5,952,930
2018-06-22 $33.80 $33.95 $33.71 $33.77 $31.00 2,480,709
2018-06-21 $33.62 $33.62 $33.38 $33.38 $30.64 2,803,015
2018-06-20 $33.48 $33.63 $33.48 $33.57 $30.82 4,395,081
2018-06-19 $33.18 $33.44 $33.10 $33.38 $30.64 5,078,899
2018-06-18 $33.59 $33.71 $33.45 $33.52 $30.73 4,395,511
2018-06-15 $33.65 $33.76 $33.54 $33.73 $30.92 2,949,698
2018-06-14 $34.05 $34.10 $33.76 $33.79 $30.98 3,759,766
2018-06-13 $34.07 $34.22 $33.83 $33.92 $31.10 3,140,719
2018-06-12 $34.11 $34.17 $33.96 $34.06 $31.23 3,829,530
2018-06-11 $33.92 $34.01 $33.89 $33.91 $31.09 1,970,767
2018-06-08 $33.77 $33.93 $33.75 $33.85 $31.03 5,370,452
2018-06-07 $34.07 $34.10 $33.55 $33.57 $30.78 6,670,113
2018-06-06 $33.78 $34.14 $33.76 $34.13 $31.29 5,696,478
2018-06-05 $33.26 $33.50 $33.23 $33.35 $30.57 3,873,068
2018-06-04 $33.51 $33.57 $33.34 $33.35 $30.57 4,870,170
2018-06-01 $33.69 $33.81 $33.60 $33.81 $31.00 4,453,035
2018-05-31 $33.56 $33.74 $33.45 $33.65 $30.85 7,122,597
2018-05-30 $33.27 $33.68 $33.27 $33.66 $30.86 7,082,779
2018-05-29 $33.41 $33.48 $33.03 $33.14 $30.38 7,135,771
2018-05-25 $33.26 $33.46 $33.25 $33.44 $30.66 6,082,115
2018-05-24 $32.71 $32.88 $32.57 $32.87 $30.13 3,046,710
2018-05-23 $32.50 $32.69 $32.38 $32.65 $29.93 2,933,064
2018-05-22 $32.86 $32.98 $32.82 $32.87 $30.13 2,543,065
2018-05-21 $32.77 $32.80 $32.67 $32.73 $30.01 3,239,221
2018-05-18 $32.99 $33.00 $32.83 $32.93 $30.19 4,130,237
2018-05-17 $33.49 $33.58 $33.33 $33.37 $30.59 3,583,030
2018-05-16 $33.64 $33.85 $33.64 $33.81 $31.00 3,783,233
2018-05-15 $33.43 $33.58 $33.34 $33.39 $30.61 4,604,842
2018-05-14 $34.08 $34.14 $33.89 $33.90 $31.08 2,367,280
2018-05-11 $34.27 $34.36 $34.10 $34.16 $31.32 1,815,460
2018-05-10 $34.11 $34.42 $34.11 $34.35 $31.49 4,438,941
2018-05-09 $34.18 $34.25 $34.03 $34.21 $31.36 2,242,600
2018-05-08 $34.24 $34.27 $34.04 $34.14 $31.30 2,398,167
2018-05-07 $34.22 $34.38 $34.16 $34.25 $31.40 1,689,589
2018-05-04 $34.11 $34.38 $34.02 $34.24 $31.39 1,992,843
2018-05-03 $34.50 $34.54 $34.16 $34.36 $31.50 3,696,957
2018-05-02 $34.75 $34.77 $34.47 $34.47 $31.60 3,578,252
2018-05-01 $34.90 $34.90 $34.47 $34.84 $31.94 2,240,549
2018-04-30 $35.03 $35.12 $34.88 $34.95 $32.04 4,513,208
2018-04-27 $34.90 $35.01 $34.83 $34.95 $32.04 2,547,642
2018-04-26 $34.41 $34.65 $34.41 $34.63 $31.75 2,731,318
2018-04-25 $34.26 $34.30 $34.10 $34.20 $31.35 3,045,866
2018-04-24 $34.62 $34.76 $34.33 $34.35 $31.49 6,409,586
2018-04-23 $34.65 $34.68 $34.33 $34.41 $31.55 3,755,428
2018-04-20 $34.66 $34.66 $34.35 $34.46 $31.59 3,010,618
2018-04-19 $34.84 $34.84 $34.47 $34.53 $31.66 2,576,181
2018-04-18 $34.89 $35.02 $34.83 $34.91 $32.00 2,034,225
2018-04-17 $34.80 $35.05 $34.80 $34.91 $32.00 2,596,115
2018-04-16 $34.87 $34.96 $34.80 $34.87 $31.97 2,854,284
2018-04-13 $34.96 $34.99 $34.65 $34.69 $31.80 2,133,367
2018-04-12 $34.88 $34.99 $34.78 $34.93 $32.02 1,734,941
2018-04-11 $34.61 $34.82 $34.52 $34.77 $31.88 4,692,944
2018-04-10 $34.69 $34.85 $34.59 $34.83 $31.93 3,944,457
2018-04-09 $34.63 $34.78 $34.46 $34.55 $31.67 2,352,960
2018-04-06 $34.63 $34.77 $34.17 $34.23 $31.38 3,537,417
2018-04-05 $34.57 $34.83 $34.56 $34.63 $31.75 3,314,079
2018-04-04 $33.75 $34.38 $33.71 $34.32 $31.46 3,090,226
2018-04-03 $34.23 $34.42 $34.10 $34.41 $31.55 4,324,268
2018-04-02 $34.12 $34.24 $33.66 $33.82 $31.01 4,058,415
2018-03-29 $33.69 $34.16 $33.64 $34.13 $31.29 3,859,647
2018-03-28 $33.60 $33.78 $33.41 $33.66 $30.86 3,444,708
2018-03-27 $33.97 $34.13 $33.67 $33.71 $30.90 4,201,713
2018-03-26 $33.89 $34.04 $33.69 $34.04 $31.21 4,252,028
2018-03-23 $33.44 $33.60 $32.97 $32.97 $30.23 5,331,089
2018-03-22 $33.69 $33.72 $33.29 $33.30 $30.53 6,787,456
2018-03-21 $33.83 $34.19 $33.81 $34.13 $31.29 2,962,024
2018-03-20 $33.73 $33.85 $33.68 $33.73 $30.92 4,015,787
2018-03-19 $33.57 $33.69 $33.27 $33.37 $30.59 3,368,996
2018-03-16 $34.20 $34.26 $33.92 $33.92 $31.10 3,552,723
2018-03-15 $34.63 $34.63 $34.32 $34.34 $31.48 2,746,004
2018-03-14 $34.89 $35.01 $34.63 $34.70 $31.81 2,573,021
2018-03-13 $34.99 $35.06 $34.67 $34.74 $31.85 2,832,311
2018-03-12 $34.73 $34.83 $34.62 $34.79 $31.89 2,940,658
2018-03-09 $34.05 $34.54 $34.03 $34.50 $31.63 3,644,167
2018-03-08 $34.02 $34.14 $33.85 $34.05 $31.22 2,557,642
2018-03-07 $33.80 $34.00 $33.72 $33.95 $31.12 3,178,167
2018-03-06 $34.27 $34.28 $34.01 $34.03 $31.20 3,515,239
2018-03-05 $34.30 $34.56 $34.17 $34.50 $31.63 3,937,052
2018-03-02 $34.02 $34.47 $33.89 $34.46 $31.59 5,614,196
2018-03-01 $34.58 $34.76 $34.19 $34.28 $31.43 5,037,519
2018-02-28 $34.90 $35.04 $34.32 $34.32 $31.46 7,533,677
2018-02-27 $35.29 $35.29 $34.77 $34.81 $31.91 3,457,065
2018-02-26 $35.28 $35.60 $35.25 $35.59 $32.63 3,200,005
2018-02-23 $35.08 $35.35 $35.01 $35.35 $32.41 5,498,805
2018-02-22 $34.63 $34.78 $34.46 $34.48 $31.61 2,925,239
2018-02-21 $35.01 $35.20 $34.56 $34.64 $31.76 3,334,950
2018-02-20 $34.77 $34.89 $34.63 $34.79 $31.89 4,223,951
2018-02-16 $35.00 $35.41 $34.94 $35.22 $32.29 3,413,807
2018-02-15 $35.94 $35.99 $35.59 $35.94 $32.95 2,981,578
2018-02-14 $35.22 $35.72 $35.14 $35.70 $32.73 2,590,594
2018-02-13 $35.49 $35.58 $35.32 $35.52 $32.56 2,864,148
2018-02-12 $35.40 $35.73 $35.27 $35.54 $32.58 4,057,051
2018-02-09 $35.02 $35.45 $34.44 $35.36 $32.42 8,070,357
2018-02-08 $35.71 $35.81 $34.29 $34.30 $31.45 7,029,399
2018-02-07 $35.48 $35.79 $34.94 $34.94 $32.03 5,645,767
2018-02-06 $34.61 $35.94 $34.60 $35.86 $32.88 8,944,612
2018-02-05 $35.72 $35.78 $34.45 $34.49 $31.62 8,736,638
2018-02-02 $36.01 $36.02 $35.35 $35.38 $32.44 7,286,232
2018-02-01 $37.00 $37.03 $36.59 $36.64 $33.59 4,606,906
2018-01-31 $37.51 $37.55 $37.14 $37.25 $34.15 4,091,618
2018-01-30 $37.52 $37.52 $37.20 $37.20 $34.10 5,680,503
2018-01-29 $37.91 $37.94 $37.75 $37.78 $34.64 4,445,864
2018-01-26 $37.91 $38.05 $37.82 $38.05 $34.88 3,724,733
2018-01-25 $37.86 $38.05 $37.70 $37.72 $34.58 5,666,879
2018-01-24 $38.08 $38.21 $37.94 $37.97 $34.81 4,492,331
2018-01-23 $37.91 $38.07 $37.87 $38.06 $34.89 4,110,564
2018-01-22 $37.56 $37.80 $37.49 $37.70 $34.56 3,864,502
2018-01-19 $37.30 $37.46 $37.24 $37.43 $34.32 3,147,218
2018-01-18 $37.10 $37.13 $36.93 $36.93 $33.86 3,591,011
2018-01-17 $37.14 $37.46 $37.14 $37.42 $34.31 4,664,219
2018-01-16 $36.78 $36.88 $36.53 $36.53 $33.49 3,772,617
2018-01-12 $37.01 $37.16 $36.92 $37.13 $34.04 3,608,397
2018-01-11 $36.86 $37.07 $36.84 $37.07 $33.99 2,553,896
2018-01-10 $36.73 $36.74 $36.60 $36.70 $33.65 3,428,996
2018-01-09 $36.85 $36.93 $36.71 $36.86 $33.79 2,795,579
2018-01-08 $36.93 $37.01 $36.86 $36.99 $33.91 2,272,781
2018-01-05 $36.70 $37.02 $36.68 $37.02 $33.94 4,364,162
2018-01-04 $36.37 $36.46 $36.30 $36.43 $33.40 4,126,747
2018-01-03 $36.10 $36.27 $36.10 $36.27 $33.25 2,458,702
2018-01-02 $36.06 $36.15 $35.99 $36.14 $33.13 2,743,887
2017-12-29 $36.14 $36.23 $36.01 $36.07 $33.07 4,030,287
2017-12-28 $35.81 $35.82 $35.66 $35.68 $32.71 2,548,635
2017-12-27 $35.83 $35.84 $35.74 $35.82 $32.84 1,711,263
2017-12-26 $35.87 $36.01 $35.87 $35.99 $33.00 1,563,581
2017-12-22 $35.77 $35.89 $35.71 $35.86 $32.88 2,244,671
2017-12-21 $35.69 $35.73 $35.52 $35.52 $32.56 2,120,094
2017-12-20 $35.70 $35.70 $35.55 $35.63 $32.67 2,859,315
2017-12-19 $35.71 $35.71 $35.45 $35.49 $32.54 2,370,073
2017-12-18 $35.62 $35.71 $35.59 $35.66 $32.45 2,901,425
2017-12-15 $35.53 $35.71 $35.46 $35.46 $32.27 5,153,787
2017-12-14 $35.39 $35.56 $35.23 $35.28 $32.10 3,828,815
2017-12-13 $34.96 $35.22 $34.90 $35.11 $31.95 2,500,221
2017-12-12 $34.92 $35.00 $34.80 $34.92 $31.77 2,293,592
2017-12-11 $35.23 $35.39 $35.22 $35.36 $32.17 1,657,868
2017-12-08 $35.17 $35.17 $35.01 $35.17 $32.00 2,138,741
2017-12-07 $34.50 $34.76 $34.44 $34.75 $31.62 3,356,953
2017-12-06 $34.12 $34.31 $34.03 $34.12 $31.05 2,747,304
2017-12-05 $34.47 $34.61 $34.39 $34.44 $31.34 1,803,055
2017-12-04 $34.55 $34.69 $34.31 $34.36 $31.26 3,070,899
2017-12-01 $34.45 $34.49 $34.22 $34.24 $31.16 6,277,315
2017-11-30 $34.85 $34.91 $34.75 $34.78 $31.65 5,488,312
2017-11-29 $35.30 $35.33 $35.06 $35.06 $31.90 5,167,278
2017-11-28 $35.47 $35.51 $35.35 $35.45 $32.26 2,681,743
2017-11-27 $35.48 $35.59 $35.27 $35.27 $32.09 2,260,972
2017-11-24 $35.38 $35.47 $35.36 $35.42 $32.23 1,399,681
2017-11-22 $35.15 $35.18 $35.03 $35.07 $31.91 1,801,912
2017-11-21 $35.01 $35.24 $35.00 $35.15 $31.98 2,841,177
2017-11-20 $34.76 $34.87 $34.67 $34.82 $31.68 2,165,928
2017-11-17 $34.74 $34.89 $34.73 $34.85 $31.71 3,709,790
2017-11-16 $34.28 $34.58 $34.28 $34.52 $31.41 3,689,388
2017-11-15 $33.80 $33.92 $33.77 $33.83 $30.78 2,931,600
2017-11-14 $34.19 $34.20 $34.05 $34.08 $31.01 2,465,776
2017-11-13 $34.17 $34.29 $34.15 $34.24 $31.16 2,537,502
2017-11-10 $34.75 $34.76 $34.53 $34.68 $31.56 2,624,170
2017-11-09 $34.85 $34.98 $34.70 $34.80 $31.67 3,770,539
2017-11-08 $35.01 $35.09 $34.93 $35.09 $31.93 2,508,013
2017-11-07 $35.23 $35.23 $34.94 $34.97 $31.82 3,961,912
2017-11-06 $35.76 $35.80 $35.72 $35.79 $32.57 2,415,884
2017-11-03 $35.69 $35.69 $35.42 $35.61 $32.40 2,280,111
2017-11-02 $35.61 $35.71 $35.59 $35.68 $32.47 2,012,875
2017-11-01 $35.57 $35.72 $35.54 $35.61 $32.40 2,592,499
2017-10-31 $35.16 $35.25 $35.10 $35.24 $32.07 2,587,590
2017-10-30 $34.70 $35.12 $34.70 $35.03 $31.87 2,321,039
2017-10-27 $34.70 $35.12 $34.56 $35.12 $31.96 6,390,776
2017-10-26 $34.92 $35.01 $34.73 $34.77 $31.64 3,354,223
2017-10-25 $34.75 $34.79 $34.45 $34.62 $31.50 4,744,169
2017-10-24 $34.47 $34.66 $34.43 $34.61 $31.49 4,575,770
2017-10-23 $34.40 $34.43 $34.33 $34.38 $31.28 3,240,067
2017-10-20 $34.34 $34.34 $34.24 $34.30 $31.21 2,856,123
2017-10-19 $34.30 $34.33 $34.11 $34.20 $31.12 2,100,467
2017-10-18 $34.44 $34.52 $34.35 $34.43 $31.33 2,499,327
2017-10-17 $34.55 $34.58 $34.41 $34.51 $31.40 3,313,809
2017-10-16 $34.80 $34.81 $34.69 $34.75 $31.62 2,848,042
2017-10-13 $34.39 $34.66 $34.37 $34.62 $31.50 3,856,415
2017-10-12 $34.05 $34.17 $34.04 $34.10 $31.03 3,314,497
2017-10-11 $33.73 $33.76 $33.61 $33.73 $30.69 2,413,431
2017-10-10 $33.74 $33.88 $33.74 $33.88 $30.83 2,359,622
2017-10-09 $33.50 $33.51 $33.41 $33.51 $30.49 1,858,507
2017-10-06 $33.33 $33.39 $33.17 $33.36 $30.35 2,316,912
2017-10-05 $33.24 $33.42 $33.24 $33.32 $30.32 2,058,071
2017-10-04 $33.37 $33.37 $33.25 $33.35 $30.35 2,674,481
2017-10-03 $32.91 $33.00 $32.72 $33.00 $30.03 2,186,742
2017-10-02 $32.67 $32.80 $32.65 $32.68 $29.74 3,584,893
2017-09-29 $32.63 $32.85 $32.63 $32.85 $29.89 3,781,281
2017-09-28 $32.31 $32.56 $32.30 $32.56 $29.63 3,346,193
2017-09-27 $32.26 $32.38 $32.16 $32.29 $29.38 3,761,712
2017-09-26 $32.80 $32.90 $32.72 $32.85 $29.89 3,117,151
2017-09-25 $33.06 $33.08 $32.67 $32.77 $29.82 5,354,396
2017-09-22 $33.52 $33.58 $33.46 $33.48 $30.46 3,322,964
2017-09-21 $34.12 $34.12 $33.99 $34.02 $30.96 2,615,872
2017-09-20 $34.50 $34.54 $34.11 $34.28 $31.19 3,403,259
2017-09-19 $34.58 $34.64 $34.49 $34.58 $31.47 1,872,426
2017-09-18 $34.66 $34.66 $34.50 $34.58 $31.47 1,704,722
2017-09-15 $34.43 $34.51 $34.34 $34.49 $31.38 1,964,075
2017-09-14 $34.35 $34.40 $34.27 $34.40 $31.30 2,297,536
2017-09-13 $34.52 $34.52 $34.26 $34.27 $31.18 3,729,607
2017-09-12 $34.52 $34.59 $34.42 $34.56 $31.45 1,872,816
2017-09-11 $34.25 $34.42 $34.25 $34.41 $31.31 3,198,219
2017-09-08 $34.33 $34.33 $34.13 $34.16 $31.08 2,347,889
2017-09-07 $34.43 $34.43 $34.28 $34.30 $31.21 2,561,304
2017-09-06 $34.24 $34.24 $34.14 $34.23 $31.15 1,837,702
2017-09-05 $34.21 $34.28 $33.99 $34.05 $30.98 2,734,817
2017-09-01 $34.37 $34.53 $34.36 $34.53 $31.42 2,846,777
2017-08-31 $34.07 $34.16 $33.99 $34.11 $31.04 2,500,462
2017-08-30 $33.97 $33.97 $33.88 $33.95 $30.89 1,720,262
2017-08-29 $33.74 $33.84 $33.62 $33.79 $30.75 2,331,688
2017-08-28 $34.23 $34.27 $34.16 $34.23 $31.15 1,922,041
2017-08-25 $33.90 $34.10 $33.90 $34.05 $30.98 2,120,290
2017-08-24 $33.84 $33.99 $33.84 $33.89 $30.84 2,143,070
2017-08-23 $33.61 $33.81 $33.61 $33.80 $30.76 1,814,532
2017-08-22 $33.46 $33.57 $33.42 $33.51 $30.49 2,042,799
2017-08-21 $33.39 $33.50 $33.29 $33.37 $30.36 2,440,104
2017-08-18 $33.62 $33.79 $33.56 $33.70 $30.66 2,810,155
2017-08-17 $33.98 $34.06 $33.57 $33.57 $30.55 2,876,600
2017-08-16 $33.79 $33.95 $33.66 $33.94 $30.88 4,370,231
2017-08-15 $33.60 $33.61 $33.41 $33.47 $30.46 1,619,699
2017-08-14 $33.59 $33.66 $33.38 $33.58 $30.56 2,305,942
2017-08-11 $33.10 $33.21 $33.07 $33.17 $30.18 3,275,910
2017-08-10 $33.57 $33.67 $32.93 $32.93 $29.96 5,300,796
2017-08-09 $34.02 $34.10 $33.90 $33.90 $30.85 2,927,090
2017-08-08 $34.56 $34.63 $34.47 $34.47 $31.36 1,734,342
2017-08-07 $34.80 $34.82 $34.72 $34.73 $31.60 1,021,017
2017-08-04 $34.82 $34.90 $34.74 $34.83 $31.69 2,821,062
2017-08-03 $34.62 $34.65 $34.49 $34.58 $31.47 1,694,965
2017-08-02 $34.71 $34.77 $34.60 $34.71 $31.58 2,593,444
2017-08-01 $34.61 $34.71 $34.53 $34.71 $31.58 2,821,062
2017-07-31 $34.51 $34.51 $34.30 $34.36 $31.26 1,910,161
2017-07-28 $34.30 $34.39 $34.25 $34.30 $31.21 2,305,880
2017-07-27 $34.30 $34.40 $34.02 $34.13 $31.06 3,807,892
2017-07-26 $34.23 $34.46 $34.23 $34.46 $31.36 2,523,834
2017-07-25 $34.17 $34.18 $34.05 $34.07 $31.00 1,639,236
2017-07-24 $33.94 $34.10 $33.89 $34.10 $31.03 3,363,336
2017-07-21 $33.82 $33.86 $33.77 $33.79 $30.75 1,568,400
2017-07-20 $33.87 $33.90 $33.70 $33.77 $30.73 2,884,600
2017-07-19 $33.90 $33.98 $33.86 $33.93 $30.87 2,598,319
2017-07-18 $33.66 $33.66 $33.54 $33.63 $30.60 2,883,259
2017-07-17 $33.95 $33.95 $33.79 $33.79 $30.75 1,919,307
2017-07-14 $33.93 $33.97 $33.82 $33.95 $30.89 1,834,376
2017-07-13 $33.66 $33.70 $33.57 $33.70 $30.66 2,815,181
2017-07-12 $33.45 $33.63 $33.45 $33.61 $30.58 3,407,018
2017-07-11 $33.16 $33.20 $33.03 $33.14 $30.15 1,814,047
2017-07-10 $32.95 $33.22 $32.95 $33.17 $30.18 3,751,305
2017-07-07 $32.64 $32.71 $32.52 $32.62 $29.68 2,711,179
2017-07-06 $32.55 $32.64 $32.46 $32.49 $29.56 2,265,201
2017-07-05 $32.38 $32.65 $32.38 $32.65 $29.71 2,883,603
2017-07-03 $32.10 $32.49 $32.10 $32.41 $29.49 1,648,485
2017-06-30 $32.01 $32.17 $32.01 $32.10 $29.21 3,841,903
2017-06-29 $32.08 $32.08 $31.67 $31.78 $28.92 5,327,426
2017-06-28 $31.99 $32.17 $31.95 $32.16 $29.26 2,345,243
2017-06-27 $32.10 $32.11 $31.95 $31.96 $29.08 2,658,937
2017-06-26 $32.49 $32.52 $32.39 $32.51 $29.58 1,852,702
2017-06-23 $32.13 $32.38 $32.13 $32.19 $29.29 1,001,268
2017-06-22 $32.40 $32.52 $32.37 $32.39 $29.47 2,740,504
2017-06-21 $32.62 $32.63 $32.45 $32.51 $29.58 1,520,489
2017-06-20 $32.64 $32.64 $32.39 $32.39 $29.47 1,962,570
2017-06-19 $32.80 $32.81 $32.70 $32.78 $29.71 1,451,754
2017-06-16 $32.57 $32.62 $32.40 $32.61 $29.56 3,078,627
2017-06-15 $32.53 $32.65 $32.40 $32.48 $29.44 2,694,787
2017-06-14 $32.98 $33.08 $32.82 $32.88 $29.80 3,202,553
2017-06-13 $32.77 $32.81 $32.70 $32.78 $29.71 2,114,412
2017-06-12 $32.77 $32.77 $32.60 $32.67 $29.61 2,795,581
2017-06-09 $32.92 $32.93 $32.65 $32.72 $29.66 2,159,358
2017-06-08 $32.88 $32.98 $32.88 $32.95 $29.87 2,038,268
2017-06-07 $32.93 $32.94 $32.78 $32.89 $29.81 2,381,810
2017-06-06 $32.86 $32.92 $32.82 $32.85 $29.77 2,107,474
2017-06-05 $33.00 $33.04 $32.95 $32.97 $29.88 1,750,146
2017-06-02 $32.94 $32.95 $32.83 $32.95 $29.87 1,894,102
2017-06-01 $32.64 $32.86 $32.55 $32.86 $29.78 3,237,801
2017-05-31 $32.57 $32.61 $32.50 $32.55 $29.50 2,968,260
2017-05-30 $32.46 $32.56 $32.43 $32.56 $29.51 2,288,925
2017-05-26 $32.39 $32.43 $32.29 $32.34 $29.31 3,792,313
2017-05-25 $32.02 $32.12 $31.92 $32.06 $29.06 2,989,433
2017-05-24 $31.54 $31.74 $31.54 $31.73 $28.76 1,833,036
2017-05-23 $31.72 $31.72 $31.60 $31.62 $28.66 3,358,777
2017-05-22 $32.11 $32.15 $32.04 $32.09 $29.09 1,959,369
2017-05-19 $32.06 $32.26 $32.06 $32.26 $29.24 2,880,368
2017-05-18 $31.97 $32.09 $31.76 $32.02 $29.02 4,405,105
2017-05-17 $32.75 $32.75 $32.40 $32.40 $29.37 3,370,489
2017-05-16 $32.81 $32.94 $32.81 $32.91 $29.83 3,241,352
2017-05-15 $32.70 $32.79 $32.59 $32.79 $29.72 2,794,443
2017-05-12 $32.46 $32.56 $32.37 $32.54 $29.49 1,581,849
2017-05-11 $32.44 $32.52 $32.34 $32.51 $29.47 2,268,945
2017-05-10 $32.30 $32.43 $32.22 $32.43 $29.40 3,091,143
2017-05-09 $31.90 $32.03 $31.89 $31.98 $28.99 3,329,872
2017-05-08 $32.04 $32.07 $31.85 $31.86 $28.88 2,088,345
2017-05-05 $31.92 $32.05 $31.77 $32.05 $29.05 1,565,265
2017-05-04 $32.25 $32.30 $32.03 $32.04 $29.04 4,002,213
2017-05-03 $32.18 $32.21 $32.08 $32.09 $29.09 2,196,415
2017-05-02 $32.28 $32.34 $32.18 $32.34 $29.31 2,987,352
2017-05-01 $32.09 $32.17 $32.08 $32.12 $29.11 1,347,396
2017-04-28 $32.06 $32.10 $31.96 $32.08 $29.08 1,988,573
2017-04-27 $32.19 $32.19 $32.09 $32.09 $29.09 2,711,806
2017-04-26 $32.23 $32.38 $32.22 $32.27 $29.25 2,321,694
2017-04-25 $32.10 $32.19 $32.00 $32.16 $29.15 4,282,310
2017-04-24 $31.58 $31.78 $31.58 $31.75 $28.78 4,550,745
2017-04-21 $31.30 $31.30 $31.11 $31.13 $28.22 3,905,292
2017-04-20 $31.48 $31.49 $31.31 $31.48 $28.53 2,033,430
2017-04-19 $31.20 $31.36 $31.12 $31.16 $28.24 2,682,354
2017-04-18 $31.32 $31.33 $31.15 $31.17 $28.25 3,326,218
2017-04-17 $31.56 $31.70 $31.46 $31.68 $28.72 1,947,267
2017-04-13 $31.69 $31.70 $31.42 $31.45 $28.51 4,551,341
2017-04-12 $31.75 $31.75 $31.54 $31.64 $28.68 5,299,880
2017-04-11 $31.97 $31.97 $31.67 $31.81 $28.83 2,401,309
2017-04-10 $31.82 $31.84 $31.70 $31.76 $28.79 1,752,021
2017-04-07 $31.88 $32.05 $31.88 $31.96 $28.97 3,550,692
2017-04-06 $31.92 $32.02 $31.90 $32.00 $29.01 4,517,479
2017-04-05 $31.86 $31.90 $31.62 $31.62 $28.66 2,719,999
2017-04-04 $31.69 $31.76 $31.59 $31.72 $28.75 1,539,419
2017-04-03 $31.70 $31.84 $31.62 $31.82 $28.84 3,208,918
2017-03-31 $31.48 $31.64 $31.47 $31.49 $28.54 2,478,470
2017-03-30 $31.45 $31.61 $31.39 $31.56 $28.61 2,718,787
2017-03-29 $31.46 $31.60 $31.41 $31.60 $28.64 3,360,744
2017-03-28 $31.19 $31.36 $31.19 $31.32 $28.39 1,701,571
2017-03-27 $30.94 $31.13 $30.90 $31.12 $28.21 2,623,294
2017-03-24 $30.98 $31.06 $30.93 $30.98 $28.08 2,639,877
2017-03-23 $30.93 $31.10 $30.87 $31.03 $28.13 2,327,569
2017-03-22 $30.69 $30.90 $30.69 $30.86 $27.97 2,855,822
2017-03-21 $31.18 $31.21 $30.78 $30.78 $27.90 4,882,504
2017-03-20 $31.17 $31.34 $31.11 $31.30 $28.37 2,525,075
2017-03-17 $31.22 $31.25 $31.11 $31.12 $28.21 3,139,374
2017-03-16 $31.34 $31.38 $31.23 $31.27 $28.34 2,737,263
2017-03-15 $30.86 $31.37 $30.78 $31.33 $28.40 6,322,144
2017-03-14 $30.82 $30.86 $30.73 $30.77 $27.89 3,814,440
2017-03-13 $30.82 $30.87 $30.70 $30.87 $27.98 4,905,322
2017-03-10 $29.85 $30.05 $29.85 $30.05 $27.24 2,531,272
2017-03-09 $29.79 $29.90 $29.73 $29.87 $27.07 3,621,562
2017-03-08 $29.76 $29.77 $29.67 $29.67 $26.89 2,471,396
2017-03-07 $29.91 $29.96 $29.86 $29.90 $27.10 2,516,978
2017-03-06 $29.98 $29.98 $29.85 $29.94 $27.14 2,710,026
2017-03-03 $29.76 $29.89 $29.73 $29.86 $27.07 3,535,619
2017-03-02 $29.69 $29.77 $29.56 $29.56 $26.79 3,469,865
2017-03-01 $29.91 $30.15 $29.88 $30.13 $27.31 6,323,136
2017-02-28 $29.71 $29.85 $29.57 $29.67 $26.89 4,029,252
2017-02-27 $29.68 $29.73 $29.62 $29.67 $26.89 1,679,167
2017-02-24 $29.63 $29.69 $29.58 $29.62 $26.85 1,828,778
2017-02-23 $29.83 $29.88 $29.76 $29.87 $27.07 2,254,828
2017-02-22 $29.61 $29.64 $29.54 $29.62 $26.85 2,520,074
2017-02-21 $29.56 $29.66 $29.51 $29.66 $26.88 3,460,275
2017-02-17 $29.16 $29.22 $29.13 $29.19 $26.46 2,753,767
2017-02-16 $29.24 $29.31 $29.15 $29.16 $26.43 4,081,229
2017-02-15 $29.00 $29.09 $28.98 $29.03 $26.31 3,128,605
2017-02-14 $29.33 $29.36 $29.17 $29.31 $26.57 1,480,104
2017-02-13 $29.40 $29.42 $29.31 $29.38 $26.63 1,856,601
2017-02-10 $29.37 $29.47 $29.28 $29.47 $26.71 1,993,228
2017-02-09 $29.38 $29.44 $29.35 $29.38 $26.63 2,803,425
2017-02-08 $29.12 $29.26 $29.06 $29.21 $26.48 3,403,890
2017-02-07 $28.98 $28.98 $28.89 $28.93 $26.22 1,932,838
2017-02-06 $29.05 $29.12 $29.02 $29.08 $26.36 2,199,744
2017-02-03 $28.96 $29.05 $28.91 $29.05 $26.33 2,308,159
2017-02-02 $28.91 $28.94 $28.76 $28.84 $26.14 4,208,316
2017-02-01 $28.80 $28.82 $28.56 $28.65 $25.97 6,845,288
2017-01-31 $28.18 $28.36 $28.15 $28.36 $25.71 2,834,369
2017-01-30 $28.35 $28.42 $28.25 $28.39 $25.73 2,837,696
2017-01-27 $28.35 $28.36 $28.24 $28.28 $25.63 2,419,711
2017-01-26 $28.36 $28.36 $28.18 $28.22 $25.58 3,879,932
2017-01-25 $28.22 $28.41 $28.17 $28.40 $25.74 5,878,728
2017-01-24 $27.84 $27.95 $27.78 $27.92 $25.31 2,966,801
2017-01-23 $27.45 $27.67 $27.45 $27.64 $25.05 2,709,957
2017-01-20 $27.37 $27.40 $27.28 $27.31 $24.75 1,701,345
2017-01-19 $27.67 $27.67 $27.47 $27.57 $24.99 2,347,038
2017-01-18 $27.70 $27.73 $27.52 $27.55 $24.97 3,228,598
2017-01-17 $27.68 $27.68 $27.51 $27.52 $24.94 2,502,305
2017-01-13 $27.56 $27.66 $27.51 $27.66 $25.07 2,569,188
2017-01-12 $27.65 $27.69 $27.54 $27.66 $25.07 2,249,295
2017-01-11 $27.42 $27.61 $27.33 $27.60 $25.02 3,744,146
2017-01-10 $27.15 $27.27 $27.15 $27.19 $24.65 1,951,464
2017-01-09 $27.11 $27.12 $27.01 $27.01 $24.48 2,181,440
2017-01-06 $27.18 $27.18 $27.06 $27.11 $24.57 1,899,381
2017-01-05 $27.35 $27.45 $27.29 $27.45 $24.88 2,464,717
2017-01-04 $27.01 $27.10 $26.96 $27.08 $24.55 3,286,152
2017-01-03 $26.79 $26.93 $26.72 $26.93 $24.41 6,714,251
2016-12-30 $26.80 $26.84 $26.72 $26.81 $24.30 8,110,123
2016-12-29 $26.41 $26.67 $26.41 $26.67 $24.17 1,929,262
2016-12-28 $26.24 $26.24 $26.10 $26.22 $23.77 3,757,659
2016-12-27 $26.24 $26.31 $26.07 $26.31 $23.85 1,976,225
2016-12-23 $26.07 $26.14 $26.04 $26.11 $23.67 2,756,624
2016-12-22 $26.07 $26.15 $25.96 $26.07 $23.63 2,405,277
2016-12-21 $26.58 $26.58 $26.40 $26.43 $23.96 2,093,982
2016-12-20 $26.58 $26.67 $26.56 $26.65 $24.09 1,479,813
2016-12-19 $26.80 $26.83 $26.66 $26.70 $24.13 1,782,379
2016-12-16 $26.91 $26.97 $26.80 $26.83 $24.25 2,066,720
2016-12-15 $26.90 $27.00 $26.82 $26.90 $24.31 2,303,881
2016-12-14 $27.14 $27.36 $26.73 $26.76 $24.19 4,500,634
2016-12-13 $27.15 $27.37 $27.15 $27.36 $24.73 1,523,616
2016-12-12 $27.25 $27.29 $27.11 $27.16 $24.55 1,225,573
2016-12-09 $27.40 $27.49 $27.36 $27.45 $24.81 1,628,863
2016-12-08 $27.57 $27.57 $27.45 $27.55 $24.90 2,270,199
2016-12-07 $27.09 $27.25 $27.01 $27.25 $24.63 2,350,739
2016-12-06 $26.98 $27.02 $26.92 $26.99 $24.40 3,030,508
2016-12-05 $26.77 $26.82 $26.69 $26.77 $24.20 2,021,030
2016-12-02 $26.54 $26.71 $26.50 $26.54 $23.99 3,435,185
2016-12-01 $26.93 $26.93 $26.69 $26.81 $24.23 2,215,594
2016-11-30 $27.02 $27.02 $26.88 $26.93 $24.34 5,510,899
2016-11-29 $26.58 $26.70 $26.55 $26.66 $24.10 2,050,410
2016-11-28 $26.53 $26.59 $26.48 $26.58 $24.03 2,745,699
2016-11-25 $26.38 $26.55 $26.38 $26.45 $23.91 1,170,599
2016-11-23 $25.91 $25.93 $25.79 $25.86 $23.37 1,854,142
2016-11-22 $26.06 $26.11 $25.96 $26.06 $23.56 2,863,922
2016-11-21 $25.90 $25.97 $25.83 $25.84 $23.36 3,039,019
2016-11-18 $26.36 $26.42 $26.11 $26.11 $23.60 4,298,189
2016-11-17 $26.41 $26.48 $26.29 $26.36 $23.83 4,523,413
2016-11-16 $26.39 $26.45 $26.22 $26.28 $23.75 3,776,505
2016-11-15 $26.32 $26.74 $26.31 $26.68 $24.12 4,611,946
2016-11-14 $26.64 $26.74 $26.43 $26.58 $24.03 2,553,697
2016-11-11 $27.07 $27.08 $26.46 $26.54 $23.99 9,017,046
2016-11-10 $28.15 $28.20 $27.52 $27.80 $25.13 6,456,037
2016-11-09 $28.10 $28.34 $27.88 $28.29 $25.57 5,552,035
2016-11-08 $28.65 $28.81 $28.20 $28.25 $25.54 5,771,613
2016-11-07 $28.45 $28.84 $28.45 $28.80 $26.03 3,767,680
2016-11-04 $28.21 $28.30 $28.04 $28.08 $25.38 2,706,210
2016-11-03 $28.59 $28.64 $28.41 $28.57 $25.82 3,429,132
2016-11-02 $28.78 $28.84 $28.49 $28.58 $25.83 2,958,036
2016-11-01 $29.08 $29.12 $28.83 $29.01 $26.22 2,437,859
2016-10-31 $28.96 $29.11 $28.95 $29.04 $26.25 1,822,411
2016-10-28 $29.21 $29.21 $28.89 $28.99 $26.20 2,307,822
2016-10-27 $29.18 $29.20 $28.89 $28.90 $26.12 1,851,313
2016-10-26 $29.22 $29.25 $29.07 $29.16 $26.36 1,242,285
2016-10-25 $29.47 $29.55 $29.39 $29.41 $26.58 1,610,782
2016-10-24 $29.55 $29.58 $29.45 $29.53 $26.69 705,908
2016-10-21 $29.46 $29.54 $29.39 $29.50 $26.67 695,951
2016-10-20 $29.59 $29.68 $29.48 $29.50 $26.67 1,272,136
2016-10-19 $29.55 $29.66 $29.51 $29.56 $26.72 1,389,082
2016-10-18 $29.55 $29.62 $29.44 $29.57 $26.73 1,526,256
2016-10-17 $29.01 $29.07 $28.90 $28.95 $26.17 2,487,668
2016-10-14 $29.33 $29.40 $29.17 $29.18 $26.38 1,553,832
2016-10-13 $29.01 $29.30 $28.94 $29.18 $26.38 2,313,707
2016-10-12 $29.52 $29.63 $29.47 $29.55 $26.71 1,278,917
2016-10-11 $29.61 $29.66 $29.49 $29.60 $26.76 2,155,138
2016-10-10 $29.86 $29.97 $29.79 $29.90 $27.03 2,647,724
2016-10-07 $29.82 $29.83 $29.61 $29.78 $26.92 2,200,132
2016-10-06 $29.70 $29.84 $29.60 $29.79 $26.93 1,525,779
2016-10-05 $29.87 $30.01 $29.85 $29.91 $27.04 2,316,635
2016-10-04 $30.04 $30.11 $29.75 $29.81 $26.95 3,254,784
2016-10-03 $29.69 $30.00 $29.69 $29.99 $27.11 2,181,671
2016-09-30 $29.31 $29.49 $29.31 $29.41 $26.58 1,666,740
2016-09-29 $29.16 $29.17 $28.82 $28.86 $26.09 3,257,005
2016-09-28 $29.76 $30.04 $29.68 $30.01 $27.13 1,647,826
2016-09-27 $29.65 $29.65 $29.43 $29.60 $26.76 2,555,876
2016-09-26 $29.57 $29.61 $29.42 $29.43 $26.60 2,086,439
2016-09-23 $29.93 $29.94 $29.75 $29.75 $26.89 1,093,888
2016-09-22 $30.09 $30.21 $30.04 $30.17 $27.27 2,315,175
2016-09-21 $29.55 $29.96 $29.36 $29.91 $27.04 6,081,812
2016-09-20 $29.54 $29.65 $29.41 $29.41 $26.58 2,793,468
2016-09-19 $29.62 $29.69 $29.45 $29.50 $26.67 3,299,376
2016-09-16 $29.49 $29.51 $29.31 $29.45 $26.62 2,525,040
2016-09-15 $29.51 $29.74 $29.38 $29.66 $26.81 2,098,777
2016-09-14 $29.33 $29.52 $29.30 $29.37 $26.55 2,930,474
2016-09-13 $29.35 $29.46 $29.04 $29.12 $26.32 3,506,333
2016-09-12 $29.33 $29.80 $29.33 $29.72 $26.86 2,276,973
2016-09-09 $29.87 $29.89 $29.44 $29.44 $26.61 2,494,513
2016-09-08 $30.35 $30.42 $30.22 $30.29 $27.38 1,863,267
2016-09-07 $30.48 $30.48 $30.31 $30.39 $27.47 3,777,048
2016-09-06 $30.42 $30.64 $30.36 $30.58 $27.64 3,139,850
2016-09-02 $30.02 $30.16 $29.98 $30.15 $27.25 3,554,695
2016-09-01 $29.56 $29.76 $29.47 $29.72 $26.86 1,362,572
2016-08-31 $29.51 $29.70 $29.48 $29.56 $26.72 2,642,904
2016-08-30 $29.68 $29.72 $29.44 $29.49 $26.66 2,015,484
2016-08-29 $29.09 $29.33 $29.06 $29.33 $26.51 1,500,048
2016-08-26 $29.20 $29.32 $28.74 $28.97 $26.19 4,200,540
2016-08-25 $29.18 $29.21 $29.08 $29.21 $26.40 1,133,712
2016-08-24 $29.28 $29.49 $29.24 $29.44 $26.61 1,938,936
2016-08-23 $29.31 $29.34 $29.12 $29.13 $26.33 1,109,692
2016-08-22 $29.08 $29.16 $29.00 $29.11 $26.31 1,230,128
2016-08-19 $29.40 $29.50 $29.28 $29.47 $26.64 901,961
2016-08-18 $29.49 $29.59 $29.44 $29.58 $26.74 888,972
2016-08-17 $29.37 $29.48 $29.20 $29.41 $26.58 1,342,716
2016-08-16 $29.55 $29.55 $29.39 $29.44 $26.61 1,339,935
2016-08-15 $29.72 $29.81 $29.70 $29.72 $26.86 2,658,411
2016-08-12 $29.80 $29.80 $29.60 $29.67 $26.82 1,621,849
2016-08-11 $29.35 $29.62 $29.34 $29.59 $26.75 3,001,719
2016-08-10 $29.43 $29.43 $29.21 $29.31 $26.49 1,256,636
2016-08-09 $29.65 $29.74 $29.63 $29.69 $26.84 1,332,696
2016-08-08 $29.66 $29.76 $29.65 $29.68 $26.83 1,972,466
2016-08-05 $29.61 $29.68 $29.55 $29.68 $26.83 1,480,114
2016-08-04 $29.27 $29.39 $29.22 $29.26 $26.45 1,350,482
2016-08-03 $29.03 $29.37 $29.01 $29.37 $26.55 1,411,389
2016-08-02 $29.55 $29.57 $29.27 $29.43 $26.60 1,952,542
2016-08-01 $29.60 $29.64 $29.39 $29.45 $26.62 2,553,923
2016-07-29 $29.47 $29.59 $29.36 $29.55 $26.71 3,876,309
2016-07-28 $29.41 $29.50 $29.31 $29.46 $26.63 2,051,607
2016-07-27 $29.21 $29.35 $29.07 $29.26 $26.45 2,239,917
2016-07-26 $28.93 $29.03 $28.84 $28.96 $26.18 1,071,828
2016-07-25 $29.13 $29.14 $28.95 $29.04 $26.25 1,097,197
2016-07-22 $28.92 $29.02 $28.83 $28.99 $26.20 919,371
2016-07-21 $28.75 $28.75 $28.59 $28.64 $25.89 1,500,515
2016-07-20 $28.79 $28.87 $28.70 $28.82 $26.05 1,196,703
2016-07-19 $28.70 $28.78 $28.70 $28.76 $26.00 1,344,560
2016-07-18 $28.58 $28.80 $28.58 $28.80 $26.03 675,976
2016-07-15 $28.96 $28.96 $28.77 $28.85 $26.08 2,338,721
2016-07-14 $29.01 $29.20 $28.95 $29.12 $26.32 1,930,955
2016-07-13 $28.93 $28.93 $28.76 $28.89 $26.11 1,661,546
2016-07-12 $28.87 $29.04 $28.80 $28.93 $26.15 1,869,366
2016-07-11 $28.71 $28.82 $28.69 $28.69 $25.93 1,656,117
2016-07-08 $28.17 $28.48 $28.15 $28.46 $25.73 1,696,625
2016-07-07 $28.04 $28.12 $27.87 $27.96 $25.27 1,473,233
2016-07-06 $27.85 $28.01 $27.72 $27.97 $25.28 2,323,890
2016-07-05 $28.13 $28.18 $27.89 $27.91 $25.23 1,461,672
2016-07-01 $28.16 $28.33 $28.07 $28.28 $25.56 1,272,487
2016-06-30 $27.81 $27.97 $27.65 $27.92 $25.24 2,766,948
2016-06-29 $27.61 $27.79 $27.51 $27.76 $25.09 2,043,376
2016-06-28 $27.11 $27.26 $27.01 $27.26 $24.64 1,994,936
2016-06-27 $26.80 $26.88 $26.50 $26.71 $24.14 2,105,078
2016-06-24 $26.88 $27.24 $26.66 $26.75 $24.17 3,290,846
2016-06-23 $27.80 $28.09 $27.74 $28.03 $25.34 2,070,136
2016-06-22 $27.65 $27.68 $27.46 $27.51 $24.87 1,326,309
2016-06-21 $27.74 $27.84 $27.57 $27.77 $24.95 2,153,112
2016-06-20 $27.85 $27.93 $27.70 $27.77 $24.95 1,442,879
2016-06-17 $27.66 $27.69 $27.54 $27.66 $24.85 893,949
2016-06-16 $27.43 $27.68 $27.28 $27.60 $24.80 2,051,480
2016-06-15 $27.80 $27.97 $27.69 $27.80 $24.98 4,406,650
2016-06-14 $27.38 $27.44 $27.20 $27.33 $24.55 3,304,829
2016-06-13 $27.42 $27.55 $27.32 $27.34 $24.56 956,601
2016-06-10 $27.72 $27.84 $27.57 $27.63 $24.82 1,053,316
2016-06-09 $27.90 $28.03 $27.87 $27.99 $25.15 1,373,205
2016-06-08 $28.28 $28.46 $28.27 $28.43 $25.54 2,112,023
2016-06-07 $28.12 $28.32 $28.11 $28.27 $25.40 1,943,859
2016-06-06 $27.97 $28.20 $27.95 $28.12 $25.26 2,639,651
2016-06-03 $27.94 $28.18 $27.91 $28.16 $25.30 3,299,804
2016-06-02 $27.71 $28.03 $27.71 $27.99 $25.15 2,465,791
2016-06-01 $27.60 $27.72 $27.53 $27.69 $24.88 2,735,482
2016-05-31 $27.74 $27.80 $27.63 $27.63 $24.82 2,119,703
2016-05-27 $27.75 $27.88 $27.75 $27.80 $24.98 2,166,164
2016-05-26 $27.41 $27.50 $27.34 $27.47 $24.68 652,461
2016-05-25 $26.85 $27.04 $26.82 $26.98 $24.24 1,053,993
2016-05-24 $26.19 $26.35 $26.17 $26.32 $23.65 1,574,227
2016-05-23 $26.12 $26.24 $26.11 $26.19 $23.53 989,456
2016-05-20 $26.37 $26.41 $26.25 $26.31 $23.64 1,225,328
2016-05-19 $26.26 $26.32 $26.15 $26.32 $23.65 1,324,116
2016-05-18 $26.81 $27.05 $26.62 $26.76 $24.04 1,708,365
2016-05-17 $26.97 $27.07 $26.83 $26.92 $24.18 877,301
2016-05-16 $26.97 $27.05 $26.91 $26.95 $24.21 1,490,231
2016-05-13 $26.85 $26.93 $26.51 $26.54 $23.84 893,699
2016-05-12 $27.14 $27.24 $26.98 $27.04 $24.29 1,592,250
2016-05-11 $27.12 $27.17 $26.99 $26.99 $24.25 1,423,648
2016-05-10 $27.02 $27.20 $27.02 $27.20 $24.44 1,747,967
2016-05-09 $27.03 $27.06 $26.86 $26.89 $24.16 2,633,365
2016-05-06 $26.67 $26.82 $26.65 $26.75 $24.03 1,388,227
2016-05-05 $26.64 $26.71 $26.56 $26.64 $23.93 2,103,366
2016-05-04 $26.62 $26.67 $26.35 $26.42 $23.74 2,826,922
2016-05-03 $26.88 $26.88 $26.57 $26.58 $23.88 1,979,795
2016-05-02 $27.07 $27.15 $27.01 $27.15 $24.39 1,815,419
2016-04-29 $27.07 $27.15 $26.93 $27.06 $24.31 2,549,261
2016-04-28 $27.17 $27.30 $27.08 $27.10 $24.35 1,730,071
2016-04-27 $27.58 $27.84 $27.49 $27.75 $24.93 1,916,986
2016-04-26 $27.49 $27.60 $27.42 $27.60 $24.80 1,503,130
2016-04-25 $27.09 $27.12 $26.98 $27.02 $24.27 1,582,702
2016-04-22 $27.30 $27.38 $27.18 $27.20 $24.44 1,891,737
2016-04-21 $27.44 $27.45 $27.26 $27.26 $24.49 1,686,043
2016-04-20 $27.55 $27.76 $27.53 $27.59 $24.79 3,738,333
2016-04-19 $27.81 $28.02 $27.80 $27.94 $25.10 2,024,671
2016-04-18 $27.40 $27.60 $27.39 $27.57 $24.77 1,883,784
2016-04-15 $27.43 $27.51 $27.37 $27.44 $24.65 2,453,620
2016-04-14 $27.37 $27.48 $27.35 $27.38 $24.60 2,131,014
2016-04-13 $27.17 $27.40 $27.17 $27.34 $24.56 1,450,405
2016-04-12 $26.86 $27.10 $26.76 $27.04 $24.29 1,207,311
2016-04-11 $26.60 $26.74 $26.59 $26.66 $23.95 866,044
2016-04-08 $26.37 $26.37 $26.07 $26.15 $23.49 2,283,243
2016-04-07 $26.24 $26.26 $25.90 $25.99 $23.35 2,067,994
2016-04-06 $26.38 $26.66 $26.27 $26.62 $23.92 1,627,477
2016-04-05 $26.44 $26.53 $26.33 $26.42 $23.74 1,607,220
2016-04-04 $27.06 $27.13 $26.93 $26.97 $24.23 746,422
2016-04-01 $26.66 $27.12 $26.54 $27.02 $24.27 1,214,115
2016-03-31 $27.07 $27.20 $27.05 $27.12 $24.36 1,506,491
2016-03-30 $27.00 $27.14 $27.00 $27.01 $24.27 2,089,537
2016-03-29 $26.45 $26.79 $26.39 $26.78 $24.06 869,993
2016-03-28 $26.54 $26.67 $26.51 $26.57 $23.87 1,687,058
2016-03-24 $26.48 $26.67 $26.45 $26.66 $23.95 1,224,410
2016-03-23 $26.79 $26.83 $26.59 $26.68 $23.97 1,935,877
2016-03-22 $26.72 $26.89 $26.72 $26.72 $24.00 1,057,009
2016-03-21 $26.79 $26.95 $26.77 $26.90 $24.17 1,147,829
2016-03-18 $26.52 $26.67 $26.51 $26.51 $23.82 3,659,974
2016-03-17 $26.12 $26.34 $26.08 $26.28 $23.61 1,543,415
2016-03-16 $25.78 $26.37 $25.75 $26.29 $23.62 2,012,500
2016-03-15 $25.68 $25.76 $25.61 $25.76 $23.14 1,584,872
2016-03-14 $26.13 $26.22 $26.06 $26.15 $23.49 1,156,874
2016-03-11 $26.04 $26.34 $26.04 $26.34 $23.66 2,089,751
2016-03-10 $26.06 $26.09 $25.67 $25.83 $23.21 4,484,583
2016-03-09 $26.05 $26.16 $26.01 $26.08 $23.43 1,865,221
2016-03-08 $25.83 $25.91 $25.68 $25.78 $23.16 2,530,528
2016-03-07 $26.01 $26.26 $25.96 $26.09 $23.44 1,891,150
2016-03-04 $26.02 $26.32 $25.94 $26.25 $23.58 3,271,380
2016-03-03 $25.76 $25.89 $25.71 $25.89 $23.26 4,002,265
2016-03-02 $25.36 $25.70 $25.29 $25.66 $23.05 3,968,016
2016-03-01 $24.87 $25.21 $24.85 $25.21 $22.65 3,424,137
2016-02-29 $24.05 $24.18 $23.96 $24.02 $21.58 1,795,769
2016-02-26 $24.05 $24.05 $23.76 $23.77 $21.35 1,075,270
2016-02-25 $23.95 $24.04 $23.83 $24.04 $21.60 1,720,136
2016-02-24 $23.90 $24.20 $23.78 $24.09 $21.64 1,615,454
2016-02-23 $24.32 $24.39 $24.10 $24.10 $21.65 4,277,697
2016-02-22 $24.58 $24.81 $24.53 $24.80 $22.28 1,039,236
2016-02-19 $24.28 $24.40 $24.23 $24.34 $21.87 2,647,243
2016-02-18 $24.48 $24.48 $24.27 $24.29 $21.82 949,323
2016-02-17 $24.36 $24.50 $24.32 $24.46 $21.97 1,286,158
2016-02-16 $24.00 $24.00 $23.87 $23.96 $21.53 1,641,120
2016-02-12 $23.83 $24.04 $23.78 $24.04 $21.60 1,023,618
2016-02-11 $23.66 $23.81 $23.52 $23.69 $21.28 1,822,940
2016-02-10 $24.68 $24.80 $24.42 $24.42 $21.94 1,909,868
2016-02-09 $24.56 $24.91 $24.54 $24.75 $22.24 1,426,113
2016-02-08 $25.23 $25.29 $24.92 $25.19 $22.63 1,558,705
2016-02-05 $25.60 $25.67 $25.32 $25.44 $22.85 1,527,009
2016-02-04 $25.47 $25.62 $25.32 $25.48 $22.89 2,390,285
2016-02-03 $25.12 $25.56 $24.87 $25.47 $22.88 2,939,115
2016-02-02 $25.46 $25.46 $25.07 $25.15 $22.59 1,477,669
2016-02-01 $25.73 $25.96 $25.71 $25.88 $23.25 2,236,314
2016-01-29 $25.66 $26.04 $25.66 $25.98 $23.34 3,074,923
2016-01-28 $25.22 $25.26 $25.01 $25.20 $22.64 2,353,272
2016-01-27 $25.24 $25.38 $24.87 $25.05 $22.50 2,251,134
2016-01-26 $25.15 $25.31 $25.12 $25.27 $22.70 1,270,915
2016-01-25 $25.20 $25.28 $24.94 $24.99 $22.45 1,991,798
2016-01-22 $25.32 $25.36 $25.18 $25.36 $22.78 1,790,332
2016-01-21 $24.82 $24.93 $24.59 $24.71 $22.20 2,845,125
2016-01-20 $24.79 $25.03 $24.49 $24.84 $22.32 3,341,103
2016-01-19 $25.38 $25.38 $24.96 $25.17 $22.61 1,596,695
2016-01-15 $25.23 $25.31 $25.02 $25.18 $22.62 3,126,116
2016-01-14 $25.73 $26.05 $25.65 $25.95 $23.31 4,845,303
2016-01-13 $26.15 $26.20 $25.66 $25.74 $23.12 3,080,058
2016-01-12 $26.13 $26.15 $25.84 $25.97 $23.33 1,604,172
2016-01-11 $26.15 $26.21 $25.88 $26.09 $23.44 1,798,231
2016-01-08 $26.22 $26.22 $25.82 $25.82 $23.20 3,325,525
2016-01-07 $26.14 $26.34 $25.88 $25.93 $23.30 2,467,539
2016-01-06 $26.82 $26.87 $26.65 $26.78 $24.06 1,450,669
2016-01-05 $27.08 $27.24 $27.04 $27.18 $24.42 2,235,291
2016-01-04 $26.87 $27.02 $26.81 $26.92 $24.18 1,826,649
2015-12-31 $27.49 $27.65 $27.49 $27.50 $24.71 548,765
2015-12-30 $27.50 $27.50 $27.30 $27.33 $24.55 800,549
2015-12-29 $27.64 $27.70 $27.50 $27.53 $24.73 2,690,945
2015-12-28 $27.46 $27.62 $27.46 $27.59 $24.79 1,276,653
2015-12-24 $27.54 $27.70 $27.50 $27.57 $24.77 1,258,179
2015-12-23 $27.58 $27.68 $27.49 $27.64 $24.83 3,142,823
2015-12-22 $27.10 $27.30 $27.04 $27.25 $24.48 3,500,406
2015-12-21 $27.30 $27.33 $27.21 $27.33 $24.55 3,406,362
2015-12-18 $27.13 $27.31 $27.11 $27.23 $24.29 4,469,750
2015-12-17 $27.49 $27.51 $27.24 $27.26 $24.31 2,915,401
2015-12-16 $26.86 $27.26 $26.79 $27.22 $24.28 1,590,563
2015-12-15 $26.75 $26.85 $26.66 $26.69 $23.80 2,420,213
2015-12-14 $26.17 $26.43 $26.13 $26.38 $23.53 2,248,720
2015-12-11 $26.06 $26.11 $25.81 $25.89 $23.09 2,724,285
2015-12-10 $26.46 $26.58 $26.39 $26.45 $23.59 1,389,114
2015-12-09 $26.24 $26.38 $26.11 $26.21 $23.38 3,318,499
2015-12-08 $26.42 $26.48 $26.29 $26.41 $23.55 1,668,873
2015-12-07 $26.75 $26.85 $26.63 $26.67 $23.79 1,790,763
2015-12-04 $26.72 $27.11 $26.70 $27.05 $24.12 2,817,137
2015-12-03 $27.03 $27.06 $26.69 $26.74 $23.85 1,942,313
2015-12-02 $27.35 $27.36 $27.09 $27.13 $24.20 2,708,718
2015-12-01 $27.44 $27.60 $27.43 $27.58 $24.60 2,129,559
2015-11-30 $27.36 $27.50 $27.28 $27.46 $24.49 2,550,467
2015-11-27 $27.30 $27.31 $27.14 $27.22 $24.28 1,712,699
2015-11-25 $27.26 $27.27 $27.11 $27.21 $24.27 1,234,871
2015-11-24 $27.12 $27.33 $27.07 $27.29 $24.34 1,855,204
2015-11-23 $27.32 $27.33 $27.07 $27.13 $24.20 1,638,642
2015-11-20 $27.41 $27.58 $27.35 $27.44 $24.47 2,183,121
2015-11-19 $27.27 $27.36 $27.24 $27.26 $24.31 1,367,857
2015-11-18 $26.87 $27.20 $26.87 $27.14 $24.20 1,352,955
2015-11-17 $27.29 $27.34 $27.12 $27.19 $24.25 1,849,329
2015-11-16 $26.99 $27.48 $26.99 $27.48 $24.50 2,355,723
2015-11-13 $26.94 $27.03 $26.76 $26.90 $23.99 4,246,011
2015-11-12 $27.10 $27.17 $26.95 $27.00 $24.08 889,512
2015-11-11 $27.29 $27.36 $27.06 $27.06 $24.13 951,691
2015-11-10 $27.16 $27.18 $27.04 $27.09 $24.16 1,448,936
2015-11-09 $27.53 $27.59 $27.22 $27.27 $24.32 4,678,176
2015-11-06 $27.81 $28.10 $27.68 $28.09 $25.05 2,395,161
2015-11-05 $28.21 $28.21 $28.05 $28.09 $25.05 1,966,566
2015-11-04 $28.67 $28.76 $28.37 $28.39 $25.32 1,465,786
2015-11-03 $28.58 $28.86 $28.44 $28.77 $25.65 1,187,044
2015-11-02 $28.55 $28.69 $28.42 $28.67 $25.57 1,350,309
2015-10-30 $28.53 $28.65 $28.44 $28.48 $25.40 774,706
2015-10-29 $28.75 $28.80 $28.63 $28.63 $25.53 1,372,481
2015-10-28 $29.20 $29.33 $28.75 $28.96 $25.83 2,653,258
2015-10-27 $29.20 $29.29 $29.13 $29.17 $26.02 537,934
2015-10-26 $29.55 $29.64 $29.44 $29.52 $26.33 866,251
2015-10-23 $29.83 $29.94 $29.73 $29.88 $26.65 1,002,202
2015-10-22 $29.47 $29.88 $29.45 $29.86 $26.63 865,209
2015-10-21 $29.39 $29.48 $29.23 $29.23 $26.07 766,462
2015-10-20 $29.42 $29.56 $29.42 $29.53 $26.34 428,951
2015-10-19 $29.52 $29.58 $29.44 $29.51 $26.32 1,130,291
2015-10-16 $29.44 $29.68 $29.37 $29.61 $26.41 1,255,645
2015-10-15 $29.17 $29.29 $29.03 $29.23 $26.07 3,690,620
2015-10-14 $29.09 $29.16 $28.90 $28.99 $25.85 1,201,019
2015-10-13 $28.94 $29.12 $28.87 $28.90 $25.77 748,202
2015-10-12 $29.37 $29.40 $29.19 $29.21 $26.05 559,884
2015-10-09 $29.59 $29.70 $29.52 $29.59 $26.39 1,510,671
2015-10-08 $29.15 $29.62 $29.15 $29.62 $26.42 957,194
2015-10-07 $29.48 $29.63 $29.41 $29.57 $26.37 1,906,570
2015-10-06 $29.23 $29.35 $29.17 $29.25 $26.09 1,373,588
2015-10-05 $29.27 $29.64 $29.25 $29.60 $26.40 4,316,056
2015-10-02 $28.14 $28.86 $28.12 $28.85 $25.73 1,058,762
2015-10-01 $28.40 $28.41 $28.14 $28.34 $25.28 2,068,910
2015-09-30 $28.25 $28.61 $28.17 $28.57 $25.48 3,377,666
2015-09-29 $27.42 $27.67 $27.42 $27.62 $24.63 932,005
2015-09-28 $27.38 $27.42 $27.08 $27.21 $24.27 1,478,926
2015-09-25 $27.85 $27.90 $27.54 $27.64 $24.65 849,100
2015-09-24 $27.39 $27.75 $27.26 $27.66 $24.67 3,603,906
2015-09-23 $27.55 $27.68 $27.40 $27.43 $24.46 2,599,263
2015-09-22 $27.55 $27.56 $27.36 $27.53 $24.55 1,320,488
2015-09-21 $28.17 $28.28 $28.06 $28.12 $25.08 1,764,051
2015-09-18 $28.07 $28.27 $27.87 $27.92 $24.90 1,142,778
2015-09-17 $27.98 $28.85 $27.94 $28.31 $25.25 2,077,675
2015-09-16 $27.88 $28.30 $27.82 $28.27 $25.21 2,054,751
2015-09-15 $27.63 $27.90 $27.58 $27.81 $24.80 1,329,073
2015-09-14 $27.74 $27.74 $27.57 $27.67 $24.68 712,612
2015-09-11 $27.37 $27.70 $27.30 $27.69 $24.70 1,566,988
2015-09-10 $27.24 $27.47 $27.17 $27.28 $24.33 789,445
2015-09-09 $27.55 $27.55 $26.98 $27.06 $24.13 2,215,644
2015-09-08 $27.07 $27.29 $26.90 $27.23 $24.29 2,693,650

BTC iShares MSCI India ETF (INDA) News Headlines

India is the new Asia growth story. Here’s why investors are bullish on the outlook

As China faces mounting economic challenges, investors are looking to India as Asia's promising growth story.

cnbc.com Feb. 8, 2024

This India ETF is beating its main rivals — and the S&P 500 — in 2024

WisdomTree's India fund is off to a hot start this year as investors look outside of China for emerging market bets.

cnbc.com Feb. 11, 2024

How can foreign investors cash in on India’s growth? Here are the ETFs and stocks to buy

Here are exchange traded funds (ETFs) and easy-to-buy stocks that make it easier to invest in Indian stocks despite significant barriers.

cnbc.com March 6, 2024
Recent BTC iShares MSCI India ETF (INDA) News
Similar Companies to BTC iShares MSCI India ETF (INDA) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.