BTC iShares India 50 ETF (INDY) Exchange: NASDAQ

Data as of Aug. 21, 2025

$52.52 ($0.71) 1.37%

BTC iShares India 50 ETF - Daily Information
Click for more stock information on BTC iShares India 50 ETF.
Daily Information Data
Date Aug. 21, 2025
Open $52.30
Previous Close $52.52
High $52.55
Low $52.27
Adjusted Open $52.30
Previous Adjusted Close $52.52
Adjusted High $52.55
Adjusted Low $52.27

About BTC iShares India 50 ETF (INDY)

The Fund seeks to track the investment results of the Nifty 50 IndexTM (the “Underlying Index”), which measures the equity performance of the top 50 companies by free float market capitalization whose equity securities trade in the Indian securities markets, as determined by NSE Indices Ltd. (formerly known as India Index Services & Products Limited) (the “Index Provider” or “NSEI”). As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time.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). Subject to recent legislative developments in India, the Fund may choose to withdraw from the Subsidiary, which may increase the Fund's India tax expenses. 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 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 may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is a product of NSEI, 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 India 50 ETF (INDY)

Date Open High Low Close Adj.Close Volume
2025-08-18 $52.30 $52.55 $52.27 $52.52 $52.52 134,288
2025-08-15 $51.65 $51.81 $51.65 $51.81 $51.81 40,677
2025-08-14 $51.60 $51.60 $51.37 $51.52 $51.52 70,366
2025-08-13 $51.71 $51.84 $51.71 $51.77 $51.77 86,198
2025-08-12 $51.35 $51.58 $51.33 $51.55 $51.55 37,971
2025-08-11 $51.42 $51.49 $51.35 $51.42 $51.42 69,273
2025-08-08 $51.26 $51.28 $51.12 $51.19 $51.19 92,445
2025-08-07 $51.75 $51.84 $51.57 $51.59 $51.59 76,837
2025-08-06 $51.50 $51.52 $51.08 $51.31 $51.31 169,336
2025-08-05 $51.52 $51.68 $51.41 $51.43 $51.43 94,939
2025-08-04 $51.84 $51.87 $51.37 $51.49 $51.49 123,473
2025-08-01 $51.81 $51.89 $51.66 $51.77 $51.77 160,317
2025-07-31 $51.81 $51.84 $51.62 $51.66 $51.66 86,809
2025-07-30 $51.71 $51.83 $51.56 $51.61 $51.61 102,108
2025-07-29 $52.31 $52.39 $52.18 $52.32 $52.32 53,865
2025-07-28 $52.32 $52.32 $52.07 $52.15 $52.15 142,397
2025-07-25 $52.54 $52.67 $52.45 $52.63 $52.63 37,104
2025-07-24 $53.08 $53.08 $52.81 $52.82 $52.82 78,321
2025-07-23 $53.23 $53.50 $53.23 $53.39 $53.39 49,621
2025-07-22 $53.13 $53.25 $53.02 $53.21 $53.21 57,916
2025-07-21 $53.19 $53.47 $53.16 $53.30 $53.30 74,208
2025-07-18 $53.19 $53.19 $52.97 $53.02 $53.02 291,577
2025-07-17 $53.20 $53.47 $53.17 $53.43 $53.43 83,620
2025-07-16 $53.50 $53.75 $53.47 $53.74 $53.74 96,280
2025-07-15 $53.77 $53.78 $53.46 $53.46 $53.46 115,893
2025-07-14 $53.40 $53.60 $53.39 $53.54 $53.54 95,228
2025-07-11 $53.65 $53.72 $53.59 $53.60 $53.60 51,574
2025-07-10 $53.98 $53.98 $53.86 $53.94 $53.94 41,580
2025-07-09 $54.31 $54.35 $54.20 $54.34 $54.34 80,302
2025-07-08 $54.35 $54.40 $54.26 $54.34 $54.34 47,106
2025-07-07 $54.18 $54.29 $53.97 $54.05 $54.05 76,757
2025-07-03 $54.29 $54.48 $54.29 $54.46 $54.46 21,169
2025-07-02 $54.15 $54.34 $54.15 $54.31 $54.31 56,119
2025-07-01 $54.49 $54.57 $54.41 $54.48 $54.48 234,404
2025-06-30 $54.39 $54.40 $54.22 $54.38 $54.38 221,143
2025-06-27 $54.73 $54.87 $54.67 $54.73 $54.73 68,356
2025-06-26 $54.49 $54.61 $54.39 $54.54 $54.54 266,687
2025-06-25 $53.83 $53.87 $53.71 $53.79 $53.79 142,473
2025-06-24 $53.39 $53.71 $53.39 $53.65 $53.65 62,425
2025-06-23 $52.66 $53.19 $52.66 $53.19 $53.19 36,956
2025-06-20 $53.14 $53.23 $52.91 $52.91 $52.91 86,945
2025-06-18 $52.72 $52.80 $52.59 $52.62 $52.62 104,912
2025-06-17 $53.01 $53.05 $52.68 $52.72 $52.72 62,161
2025-06-16 $53.28 $53.59 $53.28 $53.34 $53.34 66,785
2025-06-13 $52.92 $53.07 $52.79 $52.87 $52.87 131,239
2025-06-12 $53.53 $53.70 $53.49 $53.65 $53.65 51,519
2025-06-11 $54.12 $54.20 $54.03 $54.03 $54.03 59,151
2025-06-10 $53.99 $54.03 $53.90 $53.99 $53.99 79,627
2025-06-09 $53.86 $53.99 $53.77 $53.90 $53.90 64,764
2025-06-06 $53.71 $53.80 $53.70 $53.75 $53.75 68,051
2025-06-05 $53.26 $53.29 $53.09 $53.12 $53.12 82,566
2025-06-04 $52.95 $52.99 $52.86 $52.86 $52.86 66,448
2025-06-03 $52.92 $52.99 $52.82 $52.94 $52.94 38,370
2025-06-02 $53.37 $53.54 $53.26 $53.52 $53.52 44,884
2025-05-30 $53.30 $53.46 $53.20 $53.36 $53.36 37,225
2025-05-29 $53.45 $53.55 $53.35 $53.51 $53.51 90,588
2025-05-28 $53.35 $53.39 $53.19 $53.31 $53.31 51,431
2025-05-27 $53.54 $53.57 $53.30 $53.52 $53.52 58,572
2025-05-23 $53.33 $53.75 $53.24 $53.66 $53.66 82,215
2025-05-22 $52.85 $52.93 $52.57 $52.79 $52.79 78,330
2025-05-21 $53.10 $53.43 $53.10 $53.11 $53.11 120,473
2025-05-20 $53.27 $53.39 $53.17 $53.28 $53.28 106,605
2025-05-19 $53.57 $53.91 $53.57 $53.84 $53.84 60,734
2025-05-16 $53.54 $53.91 $53.54 $53.80 $53.80 57,509
2025-05-15 $53.85 $54.03 $53.82 $54.00 $54.00 70,760
2025-05-14 $53.18 $53.29 $53.06 $53.12 $53.12 267,602
2025-05-13 $53.14 $53.46 $53.00 $53.37 $53.37 97,490
2025-05-12 $53.62 $54.00 $53.54 $53.70 $53.70 121,853
2025-05-09 $52.40 $52.40 $51.79 $51.94 $51.94 137,105
2025-05-08 $52.02 $52.09 $51.05 $51.31 $51.31 209,731
2025-05-07 $53.04 $53.05 $52.73 $52.73 $52.73 127,331
2025-05-06 $53.43 $53.45 $53.20 $53.22 $53.22 176,435
2025-05-05 $53.52 $53.79 $53.46 $53.59 $53.59 161,240
2025-05-02 $53.49 $53.60 $53.26 $53.32 $53.32 158,298
2025-05-01 $53.18 $53.22 $52.84 $52.89 $52.89 46,628
2025-04-30 $52.80 $53.00 $52.65 $52.92 $52.92 105,793
2025-04-29 $52.66 $52.88 $52.58 $52.83 $52.83 58,998
2025-04-28 $52.59 $52.89 $52.44 $52.56 $52.56 111,577
2025-04-25 $52.31 $52.31 $51.95 $52.22 $52.22 177,030
2025-04-24 $52.53 $52.88 $52.31 $52.80 $52.80 91,462
2025-04-23 $52.76 $52.76 $52.26 $52.28 $52.28 150,652
2025-04-22 $52.75 $52.94 $52.62 $52.69 $52.69 372,342
2025-04-21 $52.29 $52.52 $52.10 $52.35 $52.35 569,760
2025-04-17 $51.67 $51.98 $51.47 $51.72 $51.72 258,088
2025-04-16 $50.63 $50.89 $50.39 $50.55 $50.55 256,303
2025-04-15 $50.50 $50.66 $50.37 $50.37 $50.37 137,386
2025-04-14 $50.23 $50.60 $50.10 $50.23 $50.23 52,692
2025-04-11 $49.52 $50.07 $49.32 $49.98 $49.98 56,107
2025-04-10 $49.73 $49.78 $48.96 $49.53 $49.53 95,457
2025-04-09 $48.05 $50.52 $47.94 $50.09 $50.09 112,490
2025-04-08 $49.13 $49.35 $48.15 $48.44 $48.44 159,930
2025-04-07 $48.12 $48.83 $47.94 $48.61 $48.61 152,107
2025-04-04 $49.19 $49.26 $48.49 $48.57 $48.57 247,356
2025-04-03 $50.24 $50.50 $50.23 $50.28 $50.28 112,611
2025-04-02 $50.52 $50.82 $50.52 $50.76 $50.76 56,549
2025-04-01 $50.18 $50.45 $50.15 $50.36 $50.36 30,992
2025-03-31 $50.47 $50.83 $50.43 $50.77 $50.77 77,001
2025-03-28 $51.00 $51.12 $50.63 $50.65 $50.65 109,310
2025-03-27 $51.03 $51.15 $51.00 $51.06 $51.06 64,245
2025-03-26 $50.88 $50.97 $50.67 $50.76 $50.76 110,866
2025-03-25 $51.22 $51.40 $51.18 $51.32 $51.32 142,911
2025-03-24 $51.14 $51.30 $51.11 $51.30 $51.30 152,822
2025-03-21 $50.24 $50.47 $50.24 $50.44 $50.44 87,124
2025-03-20 $49.52 $49.86 $49.51 $49.77 $49.77 51,022
2025-03-19 $49.50 $49.72 $49.43 $49.71 $49.71 65,707
2025-03-18 $49.08 $49.18 $48.95 $49.10 $49.10 246,508
2025-03-17 $48.58 $48.84 $48.56 $48.83 $48.83 89,181
2025-03-14 $48.21 $48.30 $48.20 $48.27 $48.27 28,491
2025-03-13 $47.84 $48.03 $47.84 $47.91 $47.91 820,651
2025-03-12 $48.01 $48.13 $47.91 $48.05 $48.05 714,456
2025-03-11 $48.05 $48.10 $47.80 $48.03 $48.03 773,353
2025-03-10 $47.85 $47.86 $47.58 $47.72 $47.72 976,566
2025-03-07 $48.13 $48.27 $47.87 $48.19 $48.19 1,499,521
2025-03-06 $48.09 $48.27 $47.99 $48.01 $48.01 1,484,809
2025-03-05 $47.73 $48.12 $47.73 $48.09 $48.09 1,112,214
2025-03-04 $47.23 $47.35 $46.93 $47.15 $47.15 122,562
2025-03-03 $47.50 $47.67 $47.14 $47.23 $47.23 91,770
2025-02-28 $47.27 $47.57 $47.15 $47.57 $47.57 62,138
2025-02-27 $48.07 $48.13 $47.83 $47.84 $47.84 65,925
2025-02-26 $48.28 $48.48 $48.21 $48.29 $48.29 55,817
2025-02-25 $48.33 $48.53 $48.24 $48.50 $48.50 61,621
2025-02-24 $48.45 $48.51 $48.35 $48.43 $48.43 92,873
2025-02-21 $49.00 $49.00 $48.52 $48.54 $48.54 79,952
2025-02-20 $49.21 $49.35 $49.06 $49.28 $49.28 48,168
2025-02-19 $48.98 $49.12 $48.91 $49.06 $49.06 51,347
2025-02-18 $49.03 $49.17 $49.02 $49.12 $49.12 85,602
2025-02-14 $49.26 $49.33 $49.10 $49.10 $49.10 36,533
2025-02-13 $49.26 $49.67 $49.18 $49.60 $49.60 98,546
2025-02-12 $49.13 $49.33 $49.02 $49.18 $49.18 47,071
2025-02-11 $49.40 $49.48 $49.31 $49.45 $49.45 73,402
2025-02-10 $49.48 $49.68 $49.48 $49.66 $49.66 35,535
2025-02-07 $49.71 $49.78 $49.35 $49.38 $49.38 103,923
2025-02-06 $49.88 $49.93 $49.81 $49.85 $49.85 40,473
2025-02-05 $50.13 $50.24 $50.07 $50.15 $50.15 51,584
2025-02-04 $50.34 $50.49 $50.33 $50.41 $50.41 104,073
2025-02-03 $49.76 $49.98 $49.62 $49.85 $49.85 57,230
2025-01-31 $50.30 $50.31 $50.01 $50.01 $50.01 67,643
2025-01-30 $49.87 $50.03 $49.82 $49.99 $49.99 68,098
2025-01-29 $49.61 $49.65 $49.43 $49.51 $49.51 467,943
2025-01-28 $49.27 $49.45 $49.22 $49.42 $49.42 54,704
2025-01-27 $49.20 $49.29 $49.13 $49.26 $49.26 89,344
2025-01-24 $49.69 $49.74 $49.57 $49.65 $49.65 154,794
2025-01-23 $49.75 $49.93 $49.72 $49.86 $49.86 91,906
2025-01-22 $49.63 $49.70 $49.51 $49.56 $49.56 83,966
2025-01-21 $49.64 $49.65 $49.45 $49.61 $49.61 96,949
2025-01-17 $49.61 $49.90 $49.61 $49.71 $49.71 38,354
2025-01-16 $49.91 $50.00 $49.72 $49.79 $49.79 142,760
2025-01-15 $50.02 $50.13 $49.99 $49.99 $49.99 85,815
2025-01-14 $49.66 $49.79 $49.57 $49.68 $49.68 78,680
2025-01-13 $49.42 $49.63 $49.39 $49.56 $49.56 70,478
2025-01-10 $50.15 $50.42 $49.80 $49.83 $49.83 60,424
2025-01-08 $50.75 $50.79 $50.60 $50.74 $50.74 34,894
2025-01-07 $51.14 $51.14 $50.72 $50.72 $50.72 77,957
2025-01-06 $51.10 $51.10 $50.80 $50.81 $50.81 85,306
2025-01-03 $51.49 $51.59 $51.38 $51.47 $51.47 44,907
2025-01-02 $51.86 $51.89 $51.52 $51.60 $51.60 83,672
2024-12-31 $50.92 $51.04 $50.80 $50.84 $50.84 148,042
2024-12-30 $50.92 $51.00 $50.74 $50.86 $50.86 62,840
2024-12-27 $51.30 $51.37 $51.20 $51.33 $51.33 48,576
2024-12-26 $51.33 $51.45 $51.33 $51.43 $51.43 36,005
2024-12-24 $51.40 $51.65 $51.40 $51.65 $51.65 54,922
2024-12-23 $51.69 $51.69 $51.32 $51.55 $51.55 50,521
2024-12-20 $51.43 $51.79 $51.36 $51.68 $51.68 162,787
2024-12-19 $51.87 $51.90 $51.74 $51.78 $51.78 62,606
2024-12-18 $52.45 $52.50 $51.52 $51.52 $51.52 299,900
2024-12-17 $52.76 $52.77 $52.56 $52.63 $52.63 40,936
2024-12-16 $53.40 $53.40 $53.27 $53.27 $53.19 145,834
2024-12-13 $53.54 $53.70 $53.44 $53.46 $53.38 90,347
2024-12-12 $53.15 $53.25 $53.04 $53.09 $53.01 53,040
2024-12-11 $53.48 $53.61 $53.45 $53.49 $53.41 51,960
2024-12-10 $53.47 $53.47 $53.21 $53.36 $53.28 32,191
2024-12-09 $53.56 $53.69 $53.38 $53.51 $53.43 52,674
2024-12-06 $53.73 $53.88 $53.48 $53.67 $53.59 35,552
2024-12-05 $53.58 $53.81 $53.58 $53.72 $53.64 31,788
2024-12-04 $53.07 $53.26 $53.01 $53.19 $53.11 40,619
2024-12-03 $53.07 $53.16 $52.89 $53.11 $53.02 48,721
2024-12-02 $52.95 $53.03 $52.70 $52.88 $52.80 84,228
2024-11-29 $52.70 $53.06 $52.60 $52.93 $52.85 34,569
2024-11-27 $53.20 $53.28 $53.00 $53.12 $53.04 42,881
2024-11-26 $53.08 $53.14 $52.95 $53.12 $53.04 65,554
2024-11-25 $53.09 $53.36 $53.09 $53.22 $53.22 84,642
2024-11-22 $52.29 $52.64 $52.22 $52.62 $52.62 62,915
2024-11-21 $51.50 $51.51 $51.21 $51.41 $51.41 115,292
2024-11-20 $51.90 $52.00 $51.76 $51.91 $51.91 96,181
2024-11-19 $51.56 $51.88 $51.52 $51.73 $51.73 73,755
2024-11-18 $51.44 $51.68 $51.30 $51.60 $51.60 67,554
2024-11-15 $51.77 $51.77 $51.27 $51.38 $51.38 78,522
2024-11-14 $51.77 $51.97 $51.71 $51.80 $51.80 81,850
2024-11-13 $51.75 $51.81 $51.64 $51.74 $51.74 166,794
2024-11-12 $52.42 $52.42 $52.13 $52.14 $52.14 121,300
2024-11-11 $52.86 $52.95 $52.77 $52.81 $52.81 81,400
2024-11-08 $53.00 $53.00 $52.66 $52.76 $52.76 64,322
2024-11-07 $53.19 $53.24 $52.88 $53.19 $53.19 50,818
2024-11-06 $53.26 $53.54 $53.16 $53.38 $53.38 111,087
2024-11-05 $52.97 $53.12 $52.95 $53.09 $53.09 43,604
2024-11-04 $52.86 $52.93 $52.56 $52.59 $52.59 57,190
2024-11-01 $53.40 $53.45 $53.12 $53.13 $53.13 28,887
2024-10-31 $53.35 $53.35 $53.04 $53.27 $53.27 53,394
2024-10-30 $53.37 $53.56 $53.36 $53.36 $53.36 46,974
2024-10-29 $53.64 $53.72 $53.46 $53.68 $53.68 62,629
2024-10-28 $53.50 $53.58 $53.30 $53.49 $53.49 43,322
2024-10-25 $53.21 $53.25 $53.03 $53.07 $53.07 76,205
2024-10-24 $53.70 $53.74 $53.55 $53.71 $53.71 41,730
2024-10-23 $53.85 $53.85 $53.51 $53.76 $53.76 75,645
2024-10-22 $53.92 $53.93 $53.72 $53.83 $53.83 44,940
2024-10-21 $54.26 $54.35 $54.08 $54.18 $54.18 83,002
2024-10-18 $54.48 $54.52 $54.33 $54.47 $54.47 79,216
2024-10-17 $54.32 $54.32 $54.01 $54.10 $54.10 182,322
2024-10-16 $54.73 $54.78 $54.59 $54.69 $54.69 30,168
2024-10-15 $54.98 $54.98 $54.59 $54.73 $54.73 140,377
2024-10-14 $54.96 $55.10 $54.91 $55.01 $55.01 29,194
2024-10-11 $54.66 $54.85 $54.58 $54.79 $54.79 44,038
2024-10-10 $54.80 $54.84 $54.66 $54.73 $54.73 62,828
2024-10-09 $54.77 $55.00 $54.73 $54.97 $54.97 76,073
2024-10-08 $54.83 $55.05 $54.69 $54.79 $54.79 117,836
2024-10-07 $54.57 $54.63 $54.10 $54.12 $54.12 115,834
2024-10-04 $54.91 $55.16 $54.80 $55.07 $55.07 87,950
2024-10-03 $55.47 $55.50 $55.19 $55.22 $55.22 90,812
2024-10-02 $56.01 $56.12 $55.56 $55.86 $55.86 94,657
2024-10-01 $56.41 $56.45 $55.85 $56.03 $56.03 59,849
2024-09-30 $56.44 $56.44 $56.11 $56.30 $56.30 65,799
2024-09-27 $57.16 $57.19 $56.92 $57.02 $57.02 75,902
2024-09-26 $57.18 $57.30 $57.00 $57.25 $57.25 49,086
2024-09-25 $56.93 $57.07 $56.73 $56.75 $56.75 37,825
2024-09-24 $56.83 $56.83 $56.61 $56.64 $56.64 52,909
2024-09-23 $56.82 $56.95 $56.76 $56.93 $56.93 81,819
2024-09-20 $56.32 $56.55 $56.31 $56.53 $56.53 101,332
2024-09-19 $55.68 $55.92 $55.55 $55.87 $55.87 75,710
2024-09-18 $55.47 $55.56 $55.26 $55.26 $55.26 29,307
2024-09-17 $55.57 $55.63 $55.34 $55.47 $55.47 26,317
2024-09-16 $55.52 $55.60 $55.47 $55.59 $55.59 33,725
2024-09-13 $55.29 $55.47 $55.22 $55.40 $55.40 18,499
2024-09-12 $55.17 $55.35 $55.06 $55.29 $55.29 25,238
2024-09-11 $54.53 $54.73 $54.23 $54.68 $54.68 14,675
2024-09-10 $54.78 $54.80 $54.55 $54.68 $54.68 70,131
2024-09-09 $54.56 $54.76 $54.54 $54.65 $54.65 16,871
2024-09-06 $54.50 $54.57 $54.10 $54.10 $54.10 68,915
2024-09-05 $54.85 $54.95 $54.69 $54.80 $54.80 57,994
2024-09-04 $55.02 $55.17 $54.95 $55.06 $55.06 41,807
2024-09-03 $55.36 $55.36 $54.78 $54.86 $54.86 194,375
2024-08-30 $55.44 $55.54 $55.20 $55.21 $55.21 253,097
2024-08-29 $55.15 $55.31 $54.95 $55.16 $55.16 66,264
2024-08-28 $54.82 $55.02 $54.80 $54.83 $54.83 53,706
2024-08-27 $54.94 $54.99 $54.80 $54.94 $54.94 386,858
2024-08-26 $55.24 $55.24 $54.85 $54.99 $54.99 59,572
2024-08-23 $54.53 $54.85 $54.50 $54.85 $54.85 55,265
2024-08-22 $54.34 $54.49 $54.17 $54.44 $54.44 79,011
2024-08-21 $54.33 $54.49 $54.20 $54.48 $54.48 137,431
2024-08-20 $54.29 $54.39 $54.07 $54.18 $54.18 122,066
2024-08-19 $54.17 $54.31 $54.17 $54.24 $54.24 24,346
2024-08-16 $53.81 $54.21 $53.81 $54.21 $54.21 52,361
2024-08-15 $53.52 $53.78 $53.36 $53.58 $53.58 68,351
2024-08-14 $53.21 $53.29 $53.05 $53.15 $53.15 42,871
2024-08-13 $53.23 $53.39 $53.19 $53.37 $53.37 82,126
2024-08-12 $53.53 $53.66 $53.48 $53.53 $53.53 27,700
2024-08-09 $53.35 $53.72 $53.28 $53.63 $53.63 53,254
2024-08-08 $53.10 $53.57 $53.10 $53.48 $53.48 69,161
2024-08-07 $53.46 $53.55 $53.05 $53.10 $53.10 65,772
2024-08-06 $52.75 $53.21 $52.75 $53.08 $53.08 30,477
2024-08-05 $52.11 $53.08 $52.10 $52.68 $52.68 117,137
2024-08-02 $54.07 $54.16 $53.77 $53.93 $53.93 89,770
2024-08-01 $54.87 $54.91 $54.47 $54.66 $54.66 32,824
2024-07-31 $54.77 $55.12 $54.77 $54.88 $54.88 41,042
2024-07-30 $54.55 $54.65 $54.41 $54.59 $54.59 33,613
2024-07-29 $54.53 $54.58 $54.41 $54.48 $54.48 43,135
2024-07-26 $54.50 $54.60 $54.40 $54.49 $54.49 35,009
2024-07-25 $53.75 $53.87 $53.54 $53.70 $53.70 48,687
2024-07-24 $53.71 $53.79 $53.38 $53.42 $53.42 65,003
2024-07-23 $54.49 $54.49 $53.55 $53.66 $53.66 102,464
2024-07-22 $54.71 $54.71 $54.43 $54.64 $54.64 52,139
2024-07-19 $54.74 $54.74 $54.33 $54.40 $54.40 46,105
2024-07-18 $55.22 $55.40 $55.07 $55.12 $55.12 41,463
2024-07-17 $54.86 $54.94 $54.76 $54.83 $54.83 60,540
2024-07-16 $54.79 $55.11 $54.77 $55.11 $55.11 65,011
2024-07-15 $54.76 $54.86 $54.57 $54.67 $54.67 81,426
2024-07-12 $54.85 $54.93 $54.75 $54.76 $54.76 61,525
2024-07-11 $54.48 $54.59 $54.42 $54.46 $54.46 73,171
2024-07-10 $54.36 $54.37 $54.20 $54.28 $54.28 146,050
2024-07-09 $54.36 $54.53 $54.28 $54.45 $54.45 53,584
2024-07-08 $54.40 $54.49 $54.17 $54.18 $54.18 67,665
2024-07-05 $54.44 $54.44 $54.10 $54.28 $54.28 124,899
2024-07-03 $54.32 $54.48 $54.32 $54.36 $54.36 59,746
2024-07-02 $54.10 $54.23 $54.00 $54.16 $54.16 77,078
2024-07-01 $53.99 $54.18 $53.90 $53.98 $53.98 52,914
2024-06-28 $53.87 $53.87 $53.65 $53.66 $53.66 35,584
2024-06-27 $53.89 $53.96 $53.83 $53.86 $53.86 236,021
2024-06-26 $53.20 $53.29 $53.13 $53.20 $53.20 38,973
2024-06-25 $52.99 $53.14 $52.99 $53.07 $53.07 123,961
2024-06-24 $52.67 $52.99 $52.67 $52.78 $52.78 170,927
2024-06-21 $52.64 $52.74 $52.51 $52.52 $52.52 43,016
2024-06-20 $52.86 $52.87 $52.67 $52.81 $52.81 101,688
2024-06-18 $52.90 $53.09 $52.90 $53.03 $53.03 50,323
2024-06-17 $52.77 $52.95 $52.62 $52.86 $52.86 425,029
2024-06-14 $52.35 $52.70 $52.35 $52.69 $52.69 42,355
2024-06-13 $52.50 $52.54 $52.22 $52.30 $52.30 36,354
2024-06-12 $52.44 $52.63 $52.42 $52.50 $52.50 91,204
2024-06-11 $52.14 $52.18 $51.95 $52.18 $52.18 57,589
2024-06-10 $52.20 $52.27 $52.10 $52.10 $52.06 87,007
2024-06-07 $52.15 $52.40 $52.03 $52.10 $52.06 57,700
2024-06-06 $51.46 $51.50 $51.30 $51.50 $51.46 95,835
2024-06-05 $51.06 $51.30 $50.85 $51.29 $51.25 180,130
2024-06-04 $49.40 $49.89 $49.27 $49.89 $49.85 616,039
2024-06-03 $52.76 $52.86 $52.58 $52.83 $52.79 240,998
2024-05-31 $51.18 $51.25 $50.80 $51.11 $51.07 45,111
2024-05-30 $51.05 $51.12 $50.92 $51.04 $51.00 47,754
2024-05-29 $51.22 $51.26 $51.10 $51.24 $51.20 70,273
2024-05-28 $51.74 $51.76 $51.38 $51.47 $51.43 96,000
2024-05-24 $51.92 $51.99 $51.80 $51.80 $51.80 99,908
2024-05-23 $51.87 $51.89 $51.54 $51.57 $51.57 68,560
2024-05-22 $51.04 $51.07 $50.87 $50.94 $50.94 64,701
2024-05-21 $50.82 $50.98 $50.77 $50.81 $50.81 93,768
2024-05-20 $50.88 $50.96 $50.76 $50.82 $50.82 75,278
2024-05-17 $50.66 $50.83 $50.62 $50.74 $50.74 33,076
2024-05-16 $50.43 $50.49 $50.33 $50.46 $50.46 94,230
2024-05-15 $50.11 $50.24 $50.05 $50.17 $50.17 73,811
2024-05-14 $50.09 $50.19 $50.01 $50.12 $50.12 99,343
2024-05-13 $49.80 $49.99 $49.76 $49.84 $49.84 41,051
2024-05-10 $49.69 $49.83 $49.48 $49.55 $49.55 62,688
2024-05-09 $49.59 $49.72 $49.50 $49.69 $49.69 80,138
2024-05-08 $50.10 $50.18 $50.01 $50.09 $50.09 119,690
2024-05-07 $50.14 $50.34 $50.08 $50.20 $50.20 34,888
2024-05-06 $50.71 $50.71 $50.46 $50.55 $50.55 38,985
2024-05-03 $50.68 $50.86 $50.59 $50.85 $50.85 56,831
2024-05-02 $50.82 $51.19 $50.81 $51.15 $51.15 134,330
2024-05-01 $50.63 $50.80 $50.52 $50.68 $50.68 27,600
2024-04-30 $50.56 $50.70 $50.50 $50.58 $50.58 49,209
2024-04-29 $50.70 $50.90 $50.70 $50.85 $50.85 52,131
2024-04-26 $50.50 $50.59 $50.45 $50.59 $50.59 40,465
2024-04-25 $50.49 $50.77 $50.36 $50.77 $50.77 51,730
2024-04-24 $50.33 $50.40 $50.23 $50.39 $50.39 31,461
2024-04-23 $50.40 $50.48 $50.23 $50.47 $50.47 34,027
2024-04-22 $50.11 $50.44 $50.09 $50.44 $50.44 73,012
2024-04-19 $49.78 $49.94 $49.78 $49.89 $49.89 29,330
2024-04-18 $49.36 $49.54 $49.26 $49.44 $49.44 99,763
2024-04-17 $49.74 $49.74 $49.48 $49.50 $49.50 62,573
2024-04-16 $49.78 $49.81 $49.60 $49.66 $49.66 55,115
2024-04-15 $50.08 $50.28 $49.74 $49.75 $49.75 55,397
2024-04-12 $50.24 $50.47 $50.07 $50.08 $50.08 43,867
2024-04-11 $50.61 $50.86 $50.52 $50.80 $50.80 48,708
2024-04-10 $50.67 $50.86 $50.57 $50.86 $50.86 36,567
2024-04-09 $51.15 $51.17 $50.91 $51.10 $51.10 128,127
2024-04-08 $50.87 $51.21 $50.87 $51.19 $51.19 54,986
2024-04-05 $50.61 $50.77 $50.46 $50.75 $50.75 25,442
2024-04-04 $50.55 $50.81 $50.37 $50.43 $50.43 42,729
2024-04-03 $50.24 $50.46 $50.23 $50.27 $50.27 144,376
2024-04-02 $50.46 $50.46 $50.19 $50.23 $50.23 183,746
2024-04-01 $50.68 $50.69 $50.35 $50.35 $50.35 55,287
2024-03-28 $50.42 $50.60 $50.32 $50.44 $50.44 130,169
2024-03-27 $49.95 $50.14 $49.95 $50.13 $50.13 118,427
2024-03-26 $49.86 $49.91 $49.65 $49.65 $49.65 107,205
2024-03-25 $49.75 $49.85 $49.72 $49.82 $49.82 33,496
2024-03-22 $49.87 $49.88 $49.73 $49.76 $49.76 25,817
2024-03-21 $50.02 $50.02 $49.80 $49.86 $49.86 104,914
2024-03-20 $49.64 $49.96 $49.56 $49.93 $49.93 65,460
2024-03-19 $49.69 $49.69 $49.42 $49.55 $49.55 132,878
2024-03-18 $50.19 $50.19 $50.06 $50.14 $50.14 35,273
2024-03-15 $50.26 $50.27 $49.83 $49.88 $49.88 166,046
2024-03-14 $50.24 $50.35 $50.03 $50.03 $50.03 97,790
2024-03-13 $50.26 $50.26 $49.92 $50.06 $50.06 126,196
2024-03-12 $50.88 $50.94 $50.72 $50.93 $50.93 71,918
2024-03-11 $50.95 $50.95 $50.78 $50.81 $50.81 81,767
2024-03-08 $51.46 $51.53 $51.32 $51.35 $51.35 224,237
2024-03-07 $51.33 $51.38 $51.18 $51.35 $51.35 64,253
2024-03-06 $51.19 $51.26 $51.11 $51.19 $51.19 65,397
2024-03-05 $50.89 $50.98 $50.68 $50.69 $50.69 69,874
2024-03-04 $50.80 $50.93 $50.80 $50.90 $50.90 122,146
2024-03-01 $50.85 $51.04 $50.85 $50.97 $50.97 145,960
2024-02-29 $50.15 $50.15 $50.02 $50.04 $50.04 111,169
2024-02-28 $50.18 $50.18 $49.88 $50.11 $50.11 107,645
2024-02-27 $50.62 $50.62 $50.43 $50.51 $50.51 70,273
2024-02-26 $50.42 $50.54 $50.38 $50.43 $50.43 64,964
2024-02-23 $50.67 $50.73 $50.58 $50.69 $50.69 81,496
2024-02-22 $50.64 $50.72 $50.52 $50.70 $50.70 53,659
2024-02-21 $50.51 $50.51 $50.17 $50.25 $50.25 89,932
2024-02-20 $50.82 $50.82 $50.59 $50.69 $50.69 85,417
2024-02-16 $50.15 $50.27 $50.15 $50.21 $50.21 40,470
2024-02-15 $50.00 $50.17 $49.95 $50.10 $50.10 27,808
2024-02-14 $49.80 $49.94 $49.79 $49.90 $49.90 65,162
2024-02-13 $49.39 $49.39 $49.00 $49.20 $49.20 65,294
2024-02-12 $49.42 $49.63 $49.40 $49.51 $49.51 67,245
2024-02-09 $49.52 $49.89 $49.52 $49.85 $49.85 70,592
2024-02-08 $49.67 $49.68 $49.41 $49.48 $49.48 110,450
2024-02-07 $50.12 $50.21 $50.00 $50.10 $50.10 96,266
2024-02-06 $50.02 $50.25 $50.02 $50.14 $50.14 130,976
2024-02-05 $49.66 $49.66 $49.35 $49.54 $49.54 109,434
2024-02-02 $49.74 $49.90 $49.53 $49.85 $49.85 116,400
2024-02-01 $49.53 $49.82 $49.46 $49.78 $49.78 126,807
2024-01-31 $49.54 $49.67 $49.25 $49.38 $49.38 62,546
2024-01-30 $49.00 $49.12 $48.90 $49.12 $49.12 91,667
2024-01-29 $49.44 $49.63 $49.36 $49.59 $49.59 77,473
2024-01-26 $48.88 $49.08 $48.81 $48.89 $48.89 63,730
2024-01-25 $48.92 $48.92 $48.78 $48.88 $48.88 74,134
2024-01-24 $48.98 $49.12 $48.82 $48.92 $48.92 95,449
2024-01-23 $48.61 $48.66 $48.31 $48.56 $48.56 108,287
2024-01-22 $49.64 $49.80 $49.50 $49.57 $49.57 88,357
2024-01-19 $49.24 $49.47 $49.13 $49.39 $49.39 39,974
2024-01-18 $48.96 $49.06 $48.89 $49.05 $49.05 65,110
2024-01-17 $49.00 $49.00 $48.67 $48.83 $48.83 106,558
2024-01-16 $50.08 $50.10 $49.59 $49.61 $49.61 105,489
2024-01-12 $50.12 $50.26 $50.02 $50.17 $50.17 109,289
2024-01-11 $49.33 $49.39 $49.08 $49.35 $49.35 89,403
2024-01-10 $49.29 $49.34 $49.17 $49.33 $49.33 55,604
2024-01-09 $49.08 $49.08 $48.90 $49.00 $49.00 136,006
2024-01-08 $49.14 $49.36 $49.07 $49.33 $49.33 52,435
2024-01-05 $49.48 $49.63 $49.37 $49.46 $49.46 126,041
2024-01-04 $49.29 $49.40 $49.21 $49.26 $49.26 54,035
2024-01-03 $48.95 $49.00 $48.80 $48.87 $48.87 65,644
2024-01-02 $49.13 $49.22 $49.01 $49.15 $49.15 78,534
2023-12-29 $49.36 $49.43 $49.13 $49.25 $49.25 53,316
2023-12-28 $49.53 $49.65 $49.47 $49.54 $49.54 77,382
2023-12-27 $49.35 $49.39 $49.22 $49.30 $49.30 78,968
2023-12-26 $49.02 $49.02 $48.78 $48.83 $48.83 75,880
2023-12-22 $48.74 $48.82 $48.68 $48.68 $48.68 55,099
2023-12-21 $48.39 $48.72 $48.39 $48.65 $48.65 77,420
2023-12-20 $48.34 $48.34 $47.89 $47.89 $47.89 150,331
2023-12-19 $49.03 $49.24 $49.00 $49.13 $49.01 64,066
2023-12-18 $48.90 $48.99 $48.74 $48.90 $48.78 46,071
2023-12-15 $49.08 $49.19 $48.80 $48.80 $48.68 98,244
2023-12-14 $48.63 $48.86 $48.60 $48.69 $48.57 78,511
2023-12-13 $47.88 $48.40 $47.71 $48.40 $48.28 210,378
2023-12-12 $47.78 $47.89 $47.57 $47.89 $47.77 87,731
2023-12-11 $47.93 $48.03 $47.88 $47.98 $47.98 33,806
2023-12-08 $47.82 $47.95 $47.73 $47.86 $47.86 70,548
2023-12-07 $47.90 $47.93 $47.80 $47.82 $47.82 50,366
2023-12-06 $47.95 $48.00 $47.81 $47.81 $47.81 69,474
2023-12-05 $47.63 $47.79 $47.58 $47.78 $47.78 56,622
2023-12-04 $47.41 $47.55 $47.19 $47.37 $47.37 49,713
2023-12-01 $46.44 $46.83 $46.41 $46.82 $46.82 45,044
2023-11-30 $46.32 $46.36 $46.16 $46.36 $46.36 35,189
2023-11-29 $46.08 $46.28 $46.08 $46.16 $46.16 41,672
2023-11-28 $45.72 $45.95 $45.72 $45.94 $45.94 25,648
2023-11-27 $45.62 $45.62 $45.49 $45.49 $45.49 21,479
2023-11-24 $45.54 $45.70 $45.52 $45.62 $45.62 20,168
2023-11-22 $45.61 $45.70 $45.58 $45.69 $45.69 48,121
2023-11-21 $45.60 $45.60 $45.50 $45.59 $45.59 29,854
2023-11-20 $45.39 $45.45 $45.25 $45.39 $45.39 39,189
2023-11-17 $45.43 $45.55 $45.41 $45.48 $45.48 64,510
2023-11-16 $45.45 $45.56 $45.37 $45.44 $45.44 19,356
2023-11-15 $45.47 $45.56 $45.33 $45.45 $45.45 101,794
2023-11-14 $45.29 $45.57 $45.20 $45.48 $45.48 91,484
2023-11-13 $44.86 $44.99 $44.73 $44.89 $44.89 113,307
2023-11-10 $44.79 $45.03 $44.79 $44.94 $44.94 19,295
2023-11-09 $44.81 $44.81 $44.53 $44.63 $44.63 56,048
2023-11-08 $44.83 $44.87 $44.75 $44.80 $44.80 22,386
2023-11-07 $44.66 $44.80 $44.55 $44.75 $44.75 27,243
2023-11-06 $44.81 $44.90 $44.73 $44.79 $44.79 54,890
2023-11-03 $44.59 $44.80 $44.49 $44.80 $44.80 13,973
2023-11-02 $44.39 $44.53 $44.28 $44.47 $44.47 32,450
2023-11-01 $43.97 $44.26 $43.87 $44.26 $44.26 127,353
2023-10-31 $43.90 $44.07 $43.70 $44.07 $44.07 93,925
2023-10-30 $44.03 $44.20 $43.90 $44.07 $44.07 139,863
2023-10-27 $43.94 $43.97 $43.63 $43.67 $43.67 152,851
2023-10-26 $43.81 $43.81 $43.60 $43.61 $43.61 52,540
2023-10-25 $44.33 $44.33 $44.12 $44.18 $44.18 60,104
2023-10-24 $44.66 $44.79 $44.59 $44.66 $44.66 114,646
2023-10-23 $44.71 $44.83 $44.54 $44.58 $44.58 318,619
2023-10-20 $45.07 $45.18 $45.00 $45.00 $45.00 25,395
2023-10-19 $45.27 $45.50 $45.21 $45.34 $45.34 33,710
2023-10-18 $45.33 $45.38 $45.10 $45.16 $45.16 113,232
2023-10-17 $45.62 $45.85 $45.59 $45.73 $45.73 34,210
2023-10-16 $45.48 $45.81 $45.48 $45.67 $45.67 72,568
2023-10-13 $45.50 $45.65 $45.36 $45.46 $45.46 153,056
2023-10-12 $45.65 $45.65 $45.25 $45.35 $45.35 130,400
2023-10-11 $45.75 $45.79 $45.59 $45.74 $45.74 81,681
2023-10-10 $45.39 $45.74 $45.39 $45.62 $45.62 62,929
2023-10-09 $45.04 $45.20 $44.90 $45.20 $45.20 32,680
2023-10-06 $45.38 $45.72 $45.33 $45.60 $45.60 36,935
2023-10-05 $45.23 $45.40 $45.03 $45.27 $45.27 98,837
2023-10-04 $44.98 $45.01 $44.77 $44.94 $44.94 29,823
2023-10-03 $45.07 $45.16 $44.78 $44.91 $44.91 71,172
2023-10-02 $45.25 $45.30 $45.01 $45.09 $45.09 94,524
2023-09-29 $45.52 $45.52 $45.13 $45.19 $45.19 39,012
2023-09-28 $45.27 $45.33 $45.12 $45.28 $45.28 48,074
2023-09-27 $45.63 $45.63 $45.38 $45.43 $45.43 97,799
2023-09-26 $45.46 $45.47 $45.25 $45.26 $45.26 44,275
2023-09-25 $45.51 $45.68 $45.41 $45.64 $45.64 33,778
2023-09-22 $45.64 $45.70 $45.45 $45.48 $45.48 43,024
2023-09-21 $45.60 $45.64 $45.40 $45.42 $45.42 59,996
2023-09-20 $46.16 $46.29 $45.86 $45.86 $45.86 65,398
2023-09-19 $46.32 $46.32 $46.11 $46.20 $46.20 108,724
2023-09-18 $46.31 $46.39 $46.17 $46.33 $46.33 52,105
2023-09-15 $46.59 $46.63 $46.34 $46.41 $46.41 108,885
2023-09-14 $46.53 $46.60 $46.41 $46.53 $46.53 55,381
2023-09-13 $46.50 $46.57 $46.40 $46.45 $46.45 93,853
2023-09-12 $46.47 $46.47 $46.28 $46.31 $46.31 60,669
2023-09-11 $46.49 $46.49 $46.30 $46.47 $46.47 79,770
2023-09-08 $45.93 $46.09 $45.83 $46.06 $46.06 51,453
2023-09-07 $45.54 $45.69 $45.49 $45.67 $45.67 91,757
2023-09-06 $45.44 $45.50 $45.22 $45.26 $45.26 72,023
2023-09-05 $45.49 $45.49 $45.38 $45.43 $45.43 90,956
2023-09-01 $45.43 $45.43 $45.22 $45.31 $45.31 57,321
2023-08-31 $45.04 $45.13 $44.93 $45.01 $45.01 81,917
2023-08-30 $45.24 $45.30 $45.15 $45.20 $45.20 54,751
2023-08-29 $45.01 $45.40 $45.01 $45.37 $45.37 30,735
2023-08-28 $45.12 $45.22 $45.05 $45.10 $45.10 111,501
2023-08-25 $45.00 $45.11 $44.86 $45.09 $45.09 84,169
2023-08-24 $45.35 $45.35 $45.02 $45.02 $45.02 24,979
2023-08-23 $45.31 $45.55 $45.23 $45.47 $45.47 80,847
2023-08-22 $45.07 $45.17 $44.78 $44.86 $44.86 32,079
2023-08-21 $44.92 $45.06 $44.83 $45.02 $45.02 100,163
2023-08-18 $44.68 $44.77 $44.60 $44.70 $44.70 58,701
2023-08-17 $44.94 $44.94 $44.61 $44.68 $44.68 52,031
2023-08-16 $44.99 $45.10 $44.79 $44.79 $44.79 87,405
2023-08-15 $44.99 $44.99 $44.75 $44.76 $44.76 87,411
2023-08-14 $44.99 $45.04 $44.81 $45.04 $45.04 100,210
2023-08-11 $45.18 $45.18 $45.02 $45.11 $45.11 124,242
2023-08-10 $45.53 $45.69 $45.24 $45.27 $45.27 136,307
2023-08-09 $45.51 $45.57 $45.32 $45.45 $45.45 33,595
2023-08-08 $45.28 $45.34 $45.07 $45.33 $45.33 140,538
2023-08-07 $45.48 $45.56 $45.37 $45.53 $45.53 55,251
2023-08-04 $45.26 $45.56 $45.20 $45.37 $45.37 53,457
2023-08-03 $45.01 $45.09 $44.89 $44.96 $44.96 60,954
2023-08-02 $45.33 $45.33 $45.00 $45.12 $45.12 292,270
2023-08-01 $45.94 $46.05 $45.74 $45.84 $45.84 81,576
2023-07-31 $46.01 $46.12 $45.96 $46.09 $46.09 132,702
2023-07-28 $45.90 $45.93 $45.79 $45.83 $45.83 60,702
2023-07-27 $45.98 $46.00 $45.62 $45.70 $45.70 200,824
2023-07-26 $46.13 $46.30 $46.09 $46.26 $46.26 47,013
2023-07-25 $45.99 $46.09 $45.96 $46.03 $46.03 55,439
2023-07-24 $46.03 $46.08 $45.92 $46.04 $46.04 58,911
2023-07-21 $46.17 $46.19 $45.91 $45.96 $45.96 115,089
2023-07-20 $46.29 $46.29 $46.07 $46.17 $46.17 68,175
2023-07-19 $46.22 $46.23 $46.10 $46.17 $46.17 73,554
2023-07-18 $45.90 $46.05 $45.88 $46.01 $46.01 74,382
2023-07-17 $45.75 $46.01 $45.75 $46.00 $46.00 79,021
2023-07-14 $45.59 $45.80 $45.50 $45.50 $45.50 63,536
2023-07-13 $45.42 $45.55 $45.33 $45.53 $45.53 126,923
2023-07-12 $45.35 $45.53 $45.34 $45.53 $45.53 28,271
2023-07-11 $45.20 $45.27 $45.08 $45.24 $45.24 68,441
2023-07-10 $44.91 $45.06 $44.89 $45.06 $45.06 51,973
2023-07-07 $44.81 $45.00 $44.81 $44.94 $44.94 49,900
2023-07-06 $45.08 $45.08 $44.71 $44.79 $44.79 66,787
2023-07-05 $45.28 $45.28 $45.10 $45.12 $45.12 66,650
2023-07-03 $45.18 $45.32 $45.13 $45.26 $45.26 38,072
2023-06-30 $44.92 $45.17 $44.85 $45.04 $45.04 93,985
2023-06-29 $44.59 $44.64 $44.51 $44.63 $44.63 37,196
2023-06-28 $44.44 $44.65 $44.44 $44.59 $44.59 89,937
2023-06-27 $44.13 $44.31 $44.13 $44.27 $44.27 55,644
2023-06-26 $43.85 $43.96 $43.83 $43.88 $43.88 141,152
2023-06-23 $43.86 $43.86 $43.70 $43.74 $43.74 79,111
2023-06-22 $44.18 $44.18 $44.02 $44.17 $44.17 66,263
2023-06-21 $44.12 $44.18 $44.01 $44.17 $44.17 62,700
2023-06-20 $44.11 $44.11 $43.94 $44.07 $44.07 36,551
2023-06-16 $44.22 $44.28 $44.03 $44.12 $44.12 61,219
2023-06-15 $43.78 $44.05 $43.78 $44.05 $44.05 24,961
2023-06-14 $44.00 $44.03 $43.64 $43.88 $43.88 153,856
2023-06-13 $43.77 $43.89 $43.73 $43.81 $43.81 57,820
2023-06-12 $43.42 $43.48 $43.35 $43.48 $43.48 47,144
2023-06-09 $43.37 $43.48 $43.30 $43.38 $43.38 34,868
2023-06-08 $43.36 $43.47 $43.32 $43.47 $43.47 15,628
2023-06-07 $43.61 $43.68 $43.54 $43.54 $43.54 22,292
2023-06-06 $43.41 $43.52 $43.34 $43.52 $43.45 31,654
2023-06-05 $43.43 $43.51 $43.31 $43.41 $43.34 27,560
2023-06-02 $43.39 $43.73 $43.38 $43.60 $43.60 80,416
2023-06-01 $43.06 $43.37 $43.06 $43.37 $43.37 16,823
2023-05-31 $43.05 $43.05 $42.82 $42.98 $42.98 18,137
2023-05-30 $43.31 $43.31 $43.06 $43.11 $43.11 115,040
2023-05-26 $42.97 $43.29 $42.81 $43.21 $43.21 38,284
2023-05-25 $42.58 $42.67 $42.53 $42.66 $42.66 25,118
2023-05-24 $42.50 $42.54 $42.37 $42.37 $42.37 15,822
2023-05-23 $42.59 $42.60 $42.35 $42.35 $42.35 9,315
2023-05-22 $42.56 $42.65 $42.48 $42.58 $42.58 31,662
2023-05-19 $42.42 $42.50 $42.20 $42.30 $42.30 21,063
2023-05-18 $42.29 $42.36 $42.15 $42.32 $42.32 22,895
2023-05-17 $42.55 $42.66 $42.50 $42.66 $42.66 24,135
2023-05-16 $42.76 $42.84 $42.63 $42.66 $42.66 34,213
2023-05-15 $42.97 $43.11 $42.89 $43.08 $43.08 49,462
2023-05-12 $42.82 $42.82 $42.64 $42.69 $42.69 12,515
2023-05-11 $42.86 $42.87 $42.58 $42.71 $42.71 70,593
2023-05-10 $43.08 $43.13 $42.91 $43.13 $43.13 20,801
2023-05-09 $42.80 $42.87 $42.80 $42.85 $42.85 16,995
2023-05-08 $43.08 $43.16 $42.96 $42.96 $42.96 39,411
2023-05-05 $42.69 $42.85 $42.62 $42.82 $42.82 30,176
2023-05-04 $42.90 $42.91 $42.71 $42.82 $42.82 73,532
2023-05-03 $42.58 $42.71 $42.46 $42.54 $42.54 29,286
2023-05-02 $42.71 $42.73 $42.50 $42.57 $42.57 25,694
2023-05-01 $42.79 $42.93 $42.74 $42.81 $42.81 17,236
2023-04-28 $42.61 $42.77 $42.61 $42.71 $42.71 159,013
2023-04-27 $42.32 $42.51 $42.20 $42.47 $42.47 35,319
2023-04-26 $42.06 $42.16 $41.95 $42.04 $42.04 44,674
2023-04-25 $41.96 $41.96 $41.72 $41.73 $41.73 20,663
2023-04-24 $41.91 $42.00 $41.88 $42.00 $42.00 22,662
2023-04-21 $41.66 $41.72 $41.42 $41.71 $41.71 28,623
2023-04-20 $41.61 $41.72 $41.61 $41.65 $41.65 33,041
2023-04-19 $41.50 $41.62 $41.50 $41.57 $41.57 11,548
2023-04-18 $41.72 $41.72 $41.53 $41.59 $41.59 9,487
2023-04-17 $41.77 $41.80 $41.67 $41.76 $41.76 16,015
2023-04-14 $42.11 $42.20 $41.91 $41.96 $41.96 27,089
2023-04-13 $42.08 $42.23 $42.07 $42.13 $42.13 172,392
2023-04-12 $42.15 $42.21 $41.91 $42.02 $42.02 67,334
2023-04-11 $41.76 $41.89 $41.71 $41.77 $41.77 23,681
2023-04-10 $41.63 $41.66 $41.44 $41.66 $41.66 27,805
2023-04-06 $41.57 $41.74 $41.52 $41.73 $41.73 20,858
2023-04-05 $41.60 $41.61 $41.41 $41.50 $41.50 18,342
2023-04-04 $41.37 $41.37 $41.16 $41.25 $41.25 14,219
2023-04-03 $41.09 $41.17 $40.92 $41.10 $41.10 26,715
2023-03-31 $41.14 $41.24 $41.01 $41.11 $41.11 15,238
2023-03-30 $40.66 $40.71 $40.55 $40.70 $40.70 13,081
2023-03-29 $40.33 $40.51 $40.33 $40.41 $40.41 13,327
2023-03-28 $40.26 $40.33 $40.19 $40.28 $40.28 12,225
2023-03-27 $40.31 $40.44 $40.18 $40.36 $40.36 27,701
2023-03-24 $40.09 $40.31 $40.04 $40.31 $40.31 15,807
2023-03-23 $40.51 $40.68 $40.32 $40.33 $40.33 36,264
2023-03-22 $40.47 $40.59 $40.19 $40.28 $40.28 21,088
2023-03-21 $40.45 $40.47 $40.26 $40.36 $40.36 16,902
2023-03-20 $40.18 $40.39 $40.15 $40.29 $40.29 40,506
2023-03-17 $40.20 $40.35 $40.04 $40.16 $40.16 224,925
2023-03-16 $39.95 $40.34 $39.68 $40.27 $40.27 89,124
2023-03-15 $39.71 $39.74 $39.42 $39.74 $39.74 103,183
2023-03-14 $40.44 $40.67 $40.41 $40.58 $40.58 24,462
2023-03-13 $40.55 $40.69 $40.32 $40.40 $40.40 115,433
2023-03-10 $41.32 $41.32 $40.91 $40.95 $40.95 275,349
2023-03-09 $41.87 $41.87 $41.30 $41.32 $41.32 293,725
2023-03-08 $42.13 $42.24 $42.07 $42.16 $42.16 28,425
2023-03-07 $42.20 $42.20 $41.68 $41.88 $41.88 32,751
2023-03-06 $42.10 $42.29 $42.10 $42.15 $42.15 63,959
2023-03-03 $41.70 $42.13 $41.70 $42.13 $42.13 62,146
2023-03-02 $41.07 $41.27 $41.00 $41.23 $41.23 67,037
2023-03-01 $41.31 $41.35 $41.18 $41.30 $41.30 43,948
2023-02-28 $41.02 $41.03 $40.92 $40.92 $40.92 28,075
2023-02-27 $41.15 $41.25 $41.06 $41.15 $41.15 63,565
2023-02-24 $41.00 $41.03 $40.85 $40.95 $40.95 20,459
2023-02-23 $41.41 $41.43 $41.20 $41.43 $41.43 39,499
2023-02-22 $41.35 $41.35 $41.15 $41.24 $41.24 86,947
2023-02-21 $41.90 $41.90 $41.62 $41.69 $41.69 123,073
2023-02-17 $42.20 $42.21 $42.03 $42.15 $42.15 65,719
2023-02-16 $42.12 $42.36 $42.01 $42.22 $42.22 75,625
2023-02-15 $42.13 $42.31 $42.11 $42.31 $42.31 34,844
2023-02-14 $41.90 $42.21 $41.75 $41.99 $41.99 94,802
2023-02-13 $41.80 $41.93 $41.77 $41.93 $41.93 60,449
2023-02-10 $41.96 $42.16 $41.90 $42.03 $42.03 72,209
2023-02-09 $42.10 $42.20 $41.81 $41.94 $41.94 63,677
2023-02-08 $41.91 $42.00 $41.79 $41.87 $41.87 35,735
2023-02-07 $41.57 $41.72 $41.34 $41.58 $41.58 60,629
2023-02-06 $41.72 $41.81 $41.50 $41.69 $41.69 59,391
2023-02-03 $41.92 $42.20 $41.78 $41.91 $41.91 101,075
2023-02-02 $41.78 $41.94 $41.50 $41.77 $41.77 176,193
2023-02-01 $41.97 $41.99 $41.40 $41.73 $41.73 83,345
2023-01-31 $42.04 $42.28 $41.94 $42.28 $42.28 149,029
2023-01-30 $42.08 $42.26 $42.03 $42.08 $42.08 121,365
2023-01-27 $41.90 $42.09 $41.86 $41.97 $41.97 103,414
2023-01-26 $42.74 $42.84 $42.59 $42.80 $42.80 46,489
2023-01-25 $42.41 $42.65 $42.33 $42.65 $42.65 61,832
2023-01-24 $43.07 $43.10 $42.90 $42.93 $42.93 51,035
2023-01-23 $43.16 $43.44 $43.14 $43.31 $43.31 82,097
2023-01-20 $43.25 $43.44 $43.10 $43.41 $43.41 32,592
2023-01-19 $43.14 $43.30 $43.12 $43.22 $43.22 61,686
2023-01-18 $43.52 $43.52 $43.06 $43.09 $43.09 67,383
2023-01-17 $42.99 $43.08 $42.93 $43.05 $43.05 125,361
2023-01-13 $42.76 $43.06 $42.76 $42.98 $42.98 43,693
2023-01-12 $42.86 $43.00 $42.59 $42.89 $42.89 166,600
2023-01-11 $42.55 $42.81 $42.55 $42.72 $42.72 95,418
2023-01-10 $42.59 $42.75 $42.56 $42.69 $42.69 57,357
2023-01-09 $42.76 $43.01 $42.70 $42.72 $42.72 71,482
2023-01-06 $42.25 $42.79 $42.05 $42.79 $42.79 150,657
2023-01-05 $42.28 $42.28 $42.12 $42.16 $42.16 15,799
2023-01-04 $42.38 $42.49 $42.22 $42.44 $42.44 78,794
2023-01-03 $42.50 $42.75 $42.45 $42.50 $42.50 33,311
2022-12-30 $42.40 $42.54 $42.16 $42.31 $42.31 33,846
2022-12-29 $42.63 $42.88 $42.63 $42.78 $42.78 40,496
2022-12-28 $42.48 $42.51 $42.27 $42.31 $42.31 39,576
2022-12-27 $42.33 $42.50 $42.26 $42.36 $42.36 50,458
2022-12-23 $41.85 $41.92 $41.72 $41.88 $41.88 27,007
2022-12-22 $42.29 $42.34 $41.94 $42.30 $42.30 36,616
2022-12-21 $42.59 $42.72 $42.47 $42.68 $42.68 13,063
2022-12-20 $43.02 $43.16 $42.95 $42.95 $42.95 30,326
2022-12-19 $43.19 $43.20 $42.96 $43.03 $43.03 113,615
2022-12-16 $42.83 $43.04 $42.61 $42.86 $42.86 176,553
2022-12-15 $43.00 $43.00 $42.57 $42.83 $42.83 91,975
2022-12-14 $43.70 $43.75 $43.32 $43.58 $43.58 74,681
2022-12-13 $44.17 $44.18 $43.62 $43.71 $43.71 215,292
2022-12-12 $44.81 $45.11 $44.60 $45.11 $43.53 36,125
2022-12-09 $45.02 $45.05 $44.82 $44.91 $43.34 63,516
2022-12-08 $45.25 $45.43 $45.21 $45.35 $43.76 131,712
2022-12-07 $45.08 $45.15 $45.00 $45.09 $43.51 103,740
2022-12-06 $45.31 $45.31 $44.92 $45.01 $43.44 37,536
2022-12-05 $45.52 $45.53 $45.22 $45.32 $43.73 78,953
2022-12-02 $45.68 $45.96 $45.54 $45.91 $44.30 117,138
2022-12-01 $46.46 $46.49 $46.11 $46.22 $44.60 116,447
2022-11-30 $46.25 $46.42 $45.64 $46.42 $44.80 46,563
2022-11-29 $45.45 $45.65 $45.45 $45.58 $43.98 10,264
2022-11-28 $45.31 $45.60 $45.14 $45.20 $43.62 13,800
2022-11-25 $45.35 $45.50 $45.31 $45.31 $43.72 28,794
2022-11-23 $44.64 $45.06 $44.64 $44.89 $43.32 17,359
2022-11-22 $44.75 $45.01 $44.75 $44.95 $43.37 22,147
2022-11-21 $44.70 $44.70 $44.54 $44.65 $43.09 10,271
2022-11-18 $44.96 $44.99 $44.83 $44.92 $43.35 9,658
2022-11-17 $44.67 $45.03 $44.62 $44.96 $43.39 42,907
2022-11-16 $45.19 $45.20 $45.01 $45.03 $43.45 15,185
2022-11-15 $45.71 $45.94 $45.36 $45.49 $43.90 87,402
2022-11-14 $45.19 $45.55 $45.18 $45.30 $43.71 25,700
2022-11-11 $45.71 $46.01 $45.62 $45.89 $44.28 31,455
2022-11-10 $45.35 $45.86 $45.12 $45.80 $44.19 66,978
2022-11-09 $44.77 $44.81 $44.45 $44.46 $42.90 14,001
2022-11-08 $44.96 $45.19 $44.87 $45.16 $43.58 34,219
2022-11-07 $44.62 $44.77 $44.54 $44.67 $43.11 23,918
2022-11-04 $44.42 $44.74 $44.20 $44.74 $43.17 152,355
2022-11-03 $43.41 $43.77 $43.39 $43.67 $42.14 29,130
2022-11-02 $43.69 $44.03 $43.31 $43.38 $41.86 22,976
2022-11-01 $44.15 $44.15 $43.85 $43.87 $42.33 116,602
2022-10-31 $43.60 $43.75 $43.58 $43.72 $42.19 108,110
2022-10-28 $43.47 $43.94 $43.45 $43.82 $42.29 24,890
2022-10-27 $43.50 $43.70 $43.31 $43.40 $41.88 81,056
2022-10-26 $43.65 $44.17 $43.65 $43.86 $42.33 46,930
2022-10-25 $43.13 $43.49 $43.12 $43.46 $41.94 17,753
2022-10-24 $43.15 $43.47 $42.89 $43.43 $41.91 40,462
2022-10-21 $42.69 $43.40 $42.69 $43.37 $43.37 22,075
2022-10-20 $42.76 $43.14 $42.66 $42.69 $42.69 39,073
2022-10-19 $42.33 $42.59 $42.25 $42.36 $42.36 19,549
2022-10-18 $43.03 $43.07 $42.55 $42.63 $42.63 49,013
2022-10-17 $42.76 $43.03 $42.76 $42.80 $42.80 18,001
2022-10-14 $42.46 $42.46 $41.92 $42.03 $42.03 11,453
2022-10-13 $41.34 $42.41 $41.34 $42.35 $42.35 7,341
2022-10-12 $42.10 $42.10 $41.88 $41.94 $41.94 63,463
2022-10-11 $41.93 $42.18 $41.70 $41.88 $41.88 21,945
2022-10-10 $42.52 $42.52 $42.24 $42.33 $42.33 9,167
2022-10-07 $42.40 $42.41 $41.76 $41.88 $41.88 30,674
2022-10-06 $42.64 $42.76 $42.47 $42.53 $42.53 15,374
2022-10-05 $43.00 $43.19 $42.87 $43.17 $43.17 19,286
2022-10-04 $43.06 $43.39 $43.04 $43.21 $43.21 55,497
2022-10-03 $42.11 $42.55 $42.09 $42.48 $42.48 26,003
2022-09-30 $42.46 $42.60 $42.13 $42.21 $42.21 20,756
2022-09-29 $41.73 $41.80 $41.43 $41.70 $41.70 38,528
2022-09-28 $42.11 $42.61 $41.97 $42.53 $42.53 50,477
2022-09-27 $42.41 $42.56 $41.92 $42.01 $42.01 78,251
2022-09-26 $42.38 $42.60 $42.10 $42.11 $42.11 34,228
2022-09-23 $43.24 $43.28 $42.71 $42.80 $42.80 68,411
2022-09-22 $44.07 $44.07 $43.67 $43.86 $43.86 36,821
2022-09-21 $44.78 $44.94 $44.34 $44.46 $44.46 29,432
2022-09-20 $44.92 $44.92 $44.70 $44.84 $44.84 34,979
2022-09-19 $44.72 $44.94 $44.70 $44.92 $44.92 12,129
2022-09-16 $44.38 $44.52 $44.18 $44.38 $44.38 14,803
2022-09-15 $45.06 $45.15 $44.75 $44.80 $44.80 24,892
2022-09-14 $45.57 $45.59 $45.23 $45.29 $45.29 66,552
2022-09-13 $45.17 $45.25 $44.79 $44.81 $44.81 43,033
2022-09-12 $45.47 $45.81 $45.44 $45.69 $45.69 22,568
2022-09-09 $45.07 $45.17 $45.05 $45.16 $45.16 28,014
2022-09-08 $44.93 $45.23 $44.89 $45.07 $45.07 37,370
2022-09-07 $44.29 $44.97 $44.29 $44.93 $44.93 82,971
2022-09-06 $44.47 $44.55 $44.20 $44.20 $44.20 18,239
2022-09-02 $44.53 $44.75 $44.13 $44.15 $44.15 93,383
2022-09-01 $44.51 $44.64 $44.22 $44.64 $44.64 33,295
2022-08-31 $44.54 $44.55 $44.24 $44.30 $44.30 58,921
2022-08-30 $44.87 $44.93 $44.41 $44.54 $44.54 16,943
2022-08-29 $43.85 $43.97 $43.81 $43.89 $43.89 3,810
2022-08-26 $44.64 $44.64 $43.85 $43.89 $43.89 16,087
2022-08-25 $44.22 $44.51 $44.11 $44.42 $44.42 14,999
2022-08-24 $44.53 $44.81 $44.53 $44.78 $44.78 31,865
2022-08-23 $44.40 $44.68 $44.36 $44.49 $44.49 22,231
2022-08-22 $44.23 $44.23 $43.91 $43.94 $43.94 45,413
2022-08-19 $44.80 $44.80 $44.45 $44.45 $44.45 9,584
2022-08-18 $45.38 $45.40 $45.16 $45.17 $45.17 49,733
2022-08-17 $45.42 $45.50 $45.36 $45.41 $45.41 24,937
2022-08-16 $45.31 $45.44 $45.25 $45.41 $45.41 8,812
2022-08-15 $45.12 $45.23 $45.02 $45.17 $45.17 9,607
2022-08-12 $44.83 $45.15 $44.77 $45.11 $45.11 13,901
2022-08-11 $44.94 $45.09 $44.71 $44.74 $44.74 54,483
2022-08-10 $45.12 $45.28 $45.03 $45.26 $45.26 28,026
2022-08-09 $44.58 $44.58 $44.39 $44.43 $44.43 10,325
2022-08-08 $44.67 $44.91 $44.55 $44.60 $44.60 40,421
2022-08-05 $44.17 $44.37 $44.17 $44.26 $44.26 11,837
2022-08-04 $44.36 $44.59 $44.11 $44.38 $44.38 104,655
2022-08-03 $44.56 $44.75 $44.40 $44.75 $44.75 15,991
2022-08-02 $44.69 $44.82 $44.54 $44.69 $44.69 41,892
2022-08-01 $44.34 $44.64 $44.29 $44.36 $44.36 50,947
2022-07-29 $43.89 $44.24 $43.81 $44.22 $44.22 26,894
2022-07-28 $43.49 $43.69 $43.10 $43.61 $43.61 49,212
2022-07-27 $42.59 $43.08 $42.52 $43.01 $43.01 37,075
2022-07-26 $42.14 $42.34 $41.92 $42.00 $42.00 43,661
2022-07-25 $42.41 $42.52 $42.31 $42.52 $42.52 41,995
2022-07-22 $42.56 $42.65 $42.35 $42.58 $42.58 14,203
2022-07-21 $42.06 $43.06 $41.74 $42.55 $42.55 112,827
2022-07-20 $42.48 $42.48 $41.30 $41.74 $41.74 25,909
2022-07-19 $41.90 $42.14 $41.88 $42.14 $42.14 14,474
2022-07-18 $41.62 $41.64 $41.28 $41.30 $41.30 44,146
2022-07-15 $41.41 $41.59 $41.23 $41.55 $41.55 28,955
2022-07-14 $40.56 $40.95 $40.46 $40.92 $40.92 15,474
2022-07-13 $40.66 $41.05 $40.60 $40.87 $40.87 89,258
2022-07-12 $41.33 $41.60 $41.32 $41.38 $41.38 18,550
2022-07-11 $41.61 $41.72 $41.50 $41.53 $41.53 43,233
2022-07-08 $41.82 $42.00 $41.66 $41.82 $41.82 19,870
2022-07-07 $41.81 $42.18 $41.77 $41.90 $41.90 38,431
2022-07-06 $41.48 $41.75 $41.40 $41.65 $41.65 31,261
2022-07-05 $40.66 $41.06 $40.53 $41.06 $41.06 15,939
2022-07-01 $40.83 $41.11 $40.82 $41.11 $41.11 8,035
2022-06-30 $40.80 $41.09 $40.58 $41.03 $41.03 20,362
2022-06-29 $41.10 $41.24 $40.91 $40.95 $40.95 46,481
2022-06-28 $41.09 $41.25 $40.68 $40.72 $40.72 136,058
2022-06-27 $41.34 $41.35 $41.21 $41.26 $41.26 10,894
2022-06-24 $41.14 $41.60 $41.12 $41.60 $41.60 15,516
2022-06-23 $40.82 $41.05 $40.78 $41.01 $41.01 11,380
2022-06-22 $40.44 $40.80 $40.44 $40.68 $40.68 14,593
2022-06-21 $41.09 $41.33 $41.09 $41.21 $41.21 18,395
2022-06-17 $40.27 $40.54 $40.17 $40.39 $40.39 28,144
2022-06-16 $40.32 $40.43 $40.19 $40.29 $40.29 43,748
2022-06-15 $41.15 $41.70 $40.98 $41.55 $41.55 46,822
2022-06-14 $41.25 $41.33 $41.03 $41.20 $41.20 51,122
2022-06-13 $41.29 $41.42 $40.97 $41.06 $41.06 68,762
2022-06-10 $42.02 $42.10 $41.72 $41.91 $41.91 475,824
2022-06-09 $42.94 $42.94 $42.46 $42.50 $42.50 51,087
2022-06-08 $42.90 $42.95 $42.73 $42.76 $42.76 25,525
2022-06-07 $42.91 $43.24 $42.88 $43.24 $43.24 70,331
2022-06-06 $43.49 $43.54 $43.04 $43.15 $43.15 70,305
2022-06-03 $43.37 $43.37 $43.09 $43.19 $43.19 34,223
2022-06-02 $43.58 $44.15 $43.54 $44.15 $44.15 20,840
2022-06-01 $43.48 $43.51 $43.00 $43.15 $43.15 18,805
2022-05-31 $43.40 $43.40 $43.05 $43.05 $43.05 35,297
2022-05-27 $42.97 $43.18 $42.92 $43.18 $43.18 18,548
2022-05-26 $42.48 $42.84 $42.44 $42.73 $42.73 15,158
2022-05-25 $42.17 $42.57 $42.15 $42.52 $42.52 38,552
2022-05-24 $42.45 $42.58 $42.04 $42.52 $42.52 16,070
2022-05-23 $42.59 $42.84 $42.58 $42.77 $42.77 9,602
2022-05-20 $42.62 $42.72 $41.94 $42.43 $42.43 19,888
2022-05-19 $41.80 $42.33 $41.78 $42.15 $42.15 77,035
2022-05-18 $42.39 $42.53 $41.67 $41.73 $41.73 14,456
2022-05-17 $42.79 $42.82 $42.56 $42.81 $42.81 18,650
2022-05-16 $41.62 $41.79 $41.51 $41.58 $41.58 14,074
2022-05-13 $41.56 $41.98 $41.56 $41.94 $41.94 30,157
2022-05-12 $41.84 $42.10 $41.60 $41.90 $41.90 25,863
2022-05-11 $42.50 $42.71 $41.95 $41.95 $41.95 26,842
2022-05-10 $43.01 $43.01 $42.25 $42.56 $42.56 29,991
2022-05-09 $42.88 $42.97 $42.55 $42.55 $42.55 33,894
2022-05-06 $43.21 $43.48 $42.91 $43.19 $43.19 25,771
2022-05-05 $44.32 $44.40 $43.45 $43.79 $43.79 58,199
2022-05-04 $44.41 $45.22 $44.18 $45.19 $45.19 60,527
2022-05-03 $44.96 $45.16 $44.85 $45.13 $45.13 21,631
2022-05-02 $45.02 $45.16 $44.69 $45.13 $45.13 31,592
2022-04-29 $45.19 $45.41 $44.77 $44.77 $44.77 23,580
2022-04-28 $45.46 $45.67 $45.14 $45.62 $45.62 43,367
2022-04-27 $44.87 $45.20 $44.83 $45.00 $45.00 17,745
2022-04-26 $45.31 $45.33 $44.70 $44.70 $44.70 16,870
2022-04-25 $44.99 $45.28 $44.78 $45.23 $45.23 36,785
2022-04-22 $45.52 $45.53 $45.01 $45.05 $45.05 44,223
2022-04-21 $46.22 $46.33 $45.60 $45.67 $45.67 29,045
2022-04-20 $45.52 $45.79 $45.34 $45.73 $45.73 519,576
2022-04-19 $44.83 $45.11 $44.69 $45.09 $45.09 60,352
2022-04-18 $45.57 $45.69 $45.44 $45.46 $45.46 27,220
2022-04-14 $46.09 $46.09 $45.78 $45.80 $45.80 27,775
2022-04-13 $46.04 $46.15 $45.86 $46.09 $46.09 33,560
2022-04-12 $46.66 $46.73 $46.18 $46.25 $46.25 43,914
2022-04-11 $46.92 $46.92 $46.60 $46.61 $46.61 42,840
2022-04-08 $47.18 $47.38 $47.11 $47.18 $47.18 53,906
2022-04-07 $46.77 $47.08 $46.69 $46.89 $46.89 93,234
2022-04-06 $47.27 $47.27 $46.83 $47.05 $47.05 92,508
2022-04-05 $47.95 $48.05 $47.61 $47.64 $47.64 37,097
2022-04-04 $48.14 $48.51 $48.14 $48.41 $48.41 51,609
2022-04-01 $46.96 $47.05 $46.71 $46.97 $46.97 29,064
2022-03-31 $46.52 $46.55 $46.13 $46.16 $46.16 52,750
2022-03-30 $46.75 $46.87 $46.53 $46.55 $46.55 26,800
2022-03-29 $46.98 $47.05 $46.82 $47.03 $47.03 26,960
2022-03-28 $45.82 $46.14 $45.82 $46.11 $46.11 16,771
2022-03-25 $45.64 $45.83 $45.56 $45.77 $45.77 51,012
2022-03-24 $45.63 $45.93 $45.58 $45.83 $45.83 16,011
2022-03-23 $45.45 $45.64 $45.28 $45.28 $45.28 11,719
2022-03-22 $46.30 $46.43 $46.08 $46.18 $46.18 46,062
2022-03-21 $45.60 $45.85 $45.45 $45.67 $45.67 44,789
2022-03-18 $45.81 $46.44 $45.71 $46.40 $46.40 64,771
2022-03-17 $46.08 $46.39 $45.91 $46.20 $46.20 50,266
2022-03-16 $45.39 $46.18 $45.38 $46.14 $46.14 24,784
2022-03-15 $44.56 $45.15 $44.42 $45.02 $45.02 89,620
2022-03-14 $44.66 $45.04 $44.32 $44.44 $44.44 44,768
2022-03-11 $44.50 $44.59 $43.55 $43.55 $43.55 16,761
2022-03-10 $43.71 $44.00 $43.62 $43.88 $43.88 70,188
2022-03-09 $43.68 $44.36 $43.55 $44.21 $44.21 84,702
2022-03-08 $42.30 $42.90 $41.90 $42.23 $42.23 94,729
2022-03-07 $42.61 $42.61 $41.42 $41.52 $41.52 103,103
2022-03-04 $43.26 $43.26 $42.77 $42.95 $42.95 55,747
2022-03-03 $44.31 $44.31 $43.74 $43.88 $43.88 42,751
2022-03-02 $44.60 $44.95 $44.36 $44.73 $44.73 36,384
2022-03-01 $44.75 $44.95 $44.04 $44.17 $44.17 30,736
2022-02-28 $45.14 $45.49 $44.95 $45.33 $45.33 39,502
2022-02-25 $45.13 $45.98 $45.07 $45.92 $45.92 101,484
2022-02-24 $43.29 $44.89 $43.00 $44.63 $44.63 194,064
2022-02-23 $46.44 $46.44 $45.64 $45.74 $45.74 42,381
2022-02-22 $46.42 $46.71 $46.14 $46.36 $46.36 45,488
2022-02-18 $46.78 $46.79 $46.48 $46.50 $46.50 54,717
2022-02-17 $46.62 $46.63 $46.33 $46.41 $46.41 43,907
2022-02-16 $46.51 $46.97 $46.47 $46.85 $46.85 31,022
2022-02-15 $46.64 $46.85 $46.50 $46.80 $46.80 20,352
2022-02-14 $45.54 $45.61 $45.11 $45.27 $45.27 44,997
2022-02-11 $46.73 $46.81 $45.90 $45.99 $45.99 132,766
2022-02-10 $46.86 $47.31 $46.81 $46.88 $46.88 119,438
2022-02-09 $47.14 $47.51 $47.14 $47.42 $47.42 67,358
2022-02-08 $46.66 $46.97 $46.62 $46.92 $46.92 119,839
2022-02-07 $46.64 $46.90 $46.57 $46.66 $46.66 96,505
2022-02-04 $47.06 $47.43 $46.91 $47.29 $47.29 103,639
2022-02-03 $47.26 $47.57 $47.19 $47.45 $47.45 75,942
2022-02-02 $48.09 $48.17 $47.91 $48.11 $48.11 91,041
2022-02-01 $47.69 $47.79 $47.52 $47.73 $47.73 51,026
2022-01-31 $47.23 $47.90 $47.18 $47.84 $47.84 84,538
2022-01-28 $46.50 $46.69 $46.30 $46.69 $46.69 21,101
2022-01-27 $46.43 $46.63 $46.14 $46.23 $46.23 41,405
2022-01-26 $46.76 $47.04 $46.33 $46.36 $46.36 30,306
2022-01-25 $46.94 $47.21 $46.68 $46.94 $46.94 116,899
2022-01-24 $46.48 $46.48 $45.50 $46.38 $46.38 95,041
2022-01-21 $48.19 $48.19 $47.62 $47.69 $47.69 138,522
2022-01-20 $48.64 $48.92 $48.26 $48.32 $48.32 33,175
2022-01-19 $49.07 $49.07 $48.77 $48.80 $48.80 83,254
2022-01-18 $49.32 $49.43 $49.18 $49.27 $49.27 63,289
2022-01-14 $49.75 $49.90 $49.69 $49.82 $49.82 59,450
2022-01-13 $50.17 $50.24 $49.96 $49.97 $49.97 122,777
2022-01-12 $50.19 $50.40 $50.14 $50.36 $50.36 70,855
2022-01-11 $49.43 $49.98 $49.30 $49.93 $49.93 31,873
2022-01-10 $49.10 $49.20 $48.89 $49.17 $49.17 30,418
2022-01-07 $48.74 $48.99 $48.61 $48.96 $48.96 32,200
2022-01-06 $48.51 $48.67 $48.44 $48.54 $48.54 63,365
2022-01-05 $48.99 $49.06 $48.46 $48.51 $48.51 97,921
2022-01-04 $48.37 $48.64 $48.37 $48.48 $48.48 87,287
2022-01-03 $48.10 $48.22 $47.88 $48.12 $48.12 31,478
2021-12-31 $47.58 $47.71 $47.31 $47.31 $47.31 24,124
2021-12-30 $47.35 $47.48 $47.28 $47.29 $47.29 87,944
2021-12-29 $47.06 $47.21 $46.89 $47.21 $47.21 50,253
2021-12-28 $47.20 $47.20 $46.98 $46.98 $46.98 61,575
2021-12-27 $46.61 $46.94 $46.55 $46.91 $46.91 65,437
2021-12-23 $46.51 $46.61 $46.36 $46.47 $46.47 86,479
2021-12-22 $45.93 $46.33 $45.78 $46.31 $46.31 139,716
2021-12-21 $45.43 $45.65 $45.42 $45.61 $45.61 63,958
2021-12-20 $45.07 $45.20 $44.90 $45.16 $45.16 80,475
2021-12-17 $45.57 $45.73 $45.42 $45.60 $45.60 93,440
2021-12-16 $46.30 $46.39 $46.09 $46.18 $46.18 149,244
2021-12-15 $46.03 $46.31 $45.77 $46.26 $46.26 115,236
2021-12-14 $46.44 $46.50 $46.19 $46.40 $46.40 80,864
2021-12-13 $46.71 $46.84 $46.38 $46.51 $46.51 83,176
2021-12-10 $50.65 $50.69 $50.54 $50.58 $47.17 19,277
2021-12-09 $50.37 $50.57 $50.34 $50.47 $47.07 34,558
2021-12-08 $50.49 $50.65 $50.45 $50.57 $47.16 33,080
2021-12-07 $49.78 $50.03 $49.78 $49.99 $46.62 18,430
2021-12-06 $49.22 $49.34 $49.08 $49.23 $45.91 23,392
2021-12-03 $50.09 $50.09 $49.62 $49.76 $46.41 25,447
2021-12-02 $50.53 $50.94 $50.48 $50.78 $47.36 51,958
2021-12-01 $50.24 $50.44 $49.62 $49.62 $46.28 146,014
2021-11-30 $49.68 $49.96 $49.30 $49.58 $46.24 43,933
2021-11-29 $49.64 $49.72 $49.38 $49.47 $46.14 282,711
2021-11-26 $49.78 $49.79 $49.02 $49.38 $46.05 71,539
2021-11-24 $50.78 $50.95 $50.70 $50.91 $47.48 28,047
2021-11-23 $51.39 $51.46 $51.18 $51.26 $47.81 281,973
2021-11-22 $51.40 $51.40 $50.86 $50.86 $47.43 74,334
2021-11-19 $52.11 $52.19 $51.86 $51.87 $48.37 45,716
2021-11-18 $52.07 $52.21 $51.82 $52.14 $48.63 35,828
2021-11-17 $52.52 $52.52 $52.25 $52.33 $48.80 48,064
2021-11-16 $52.74 $52.74 $52.27 $52.56 $49.02 206,706
2021-11-15 $53.26 $53.29 $53.04 $53.06 $49.48 53,199
2021-11-12 $53.23 $53.36 $53.16 $53.26 $49.67 33,612
2021-11-11 $52.66 $52.85 $52.66 $52.72 $49.17 43,789
2021-11-10 $52.94 $53.05 $52.55 $52.61 $49.06 17,181
2021-11-09 $53.07 $53.10 $52.82 $52.95 $49.38 39,259
2021-11-08 $53.31 $53.60 $53.29 $53.52 $49.91 46,288
2021-11-05 $52.79 $52.95 $52.75 $52.89 $49.33 37,857
2021-11-04 $52.32 $52.52 $52.31 $52.45 $48.92 23,475
2021-11-03 $52.26 $52.43 $52.03 $52.35 $48.82 79,178
2021-11-02 $52.36 $52.49 $52.31 $52.35 $48.82 132,086
2021-11-01 $52.24 $52.44 $52.09 $52.44 $48.91 60,578
2021-10-29 $51.68 $51.81 $51.44 $51.68 $48.20 171,594
2021-10-28 $52.11 $52.39 $52.11 $52.35 $48.82 45,126
2021-10-27 $53.04 $53.13 $52.89 $52.89 $49.33 20,403
2021-10-26 $53.34 $53.41 $53.26 $53.32 $49.73 28,812
2021-10-25 $52.89 $52.97 $52.68 $52.89 $49.33 46,495
2021-10-22 $52.78 $53.03 $52.54 $52.87 $49.31 63,538
2021-10-21 $53.07 $53.23 $52.95 $53.18 $49.60 57,938
2021-10-20 $53.39 $53.50 $53.33 $53.48 $49.88 38,293
2021-10-19 $53.43 $53.70 $53.33 $53.53 $49.92 78,923
2021-10-18 $53.43 $53.83 $53.33 $53.64 $50.03 51,246
2021-10-15 $53.49 $53.81 $53.46 $53.68 $50.06 117,943
2021-10-14 $53.31 $53.57 $53.25 $53.50 $49.89 39,253
2021-10-13 $52.76 $52.95 $52.62 $52.92 $49.35 127,892
2021-10-12 $52.14 $52.30 $52.10 $52.16 $48.65 31,964
2021-10-11 $51.97 $52.15 $51.97 $52.00 $48.50 27,889
2021-10-08 $52.29 $52.31 $51.88 $52.11 $48.60 144,650
2021-10-07 $52.05 $52.31 $52.03 $52.19 $48.67 214,045
2021-10-06 $51.54 $51.98 $51.40 $51.95 $48.45 101,256
2021-10-05 $52.24 $52.86 $52.24 $52.43 $48.90 114,877
2021-10-04 $52.15 $52.23 $51.53 $51.77 $48.28 113,450
2021-10-01 $51.98 $52.19 $51.73 $52.14 $48.63 260,576
2021-09-30 $51.94 $53.18 $51.46 $51.59 $48.11 141,936
2021-09-29 $51.94 $52.03 $51.78 $51.90 $48.40 22,412
2021-09-28 $52.22 $52.30 $51.74 $51.85 $48.36 31,943
2021-09-27 $52.63 $52.92 $52.55 $52.87 $49.31 120,881
2021-09-24 $52.68 $52.81 $52.61 $52.68 $49.13 33,237
2021-09-23 $52.61 $52.77 $52.56 $52.71 $49.16 46,270
2021-09-22 $51.86 $52.36 $51.85 $52.11 $48.60 111,010
2021-09-21 $51.84 $51.90 $51.75 $51.75 $48.26 20,209
2021-09-20 $51.60 $51.67 $51.12 $51.39 $47.93 71,329
2021-09-17 $52.06 $52.12 $51.65 $51.82 $48.33 42,746
2021-09-16 $52.25 $52.42 $52.06 $52.34 $48.81 34,849
2021-09-15 $51.93 $52.17 $51.87 $52.17 $48.65 141,772
2021-09-14 $51.74 $51.83 $51.38 $51.46 $47.99 61,082
2021-09-13 $51.60 $51.69 $51.49 $51.69 $48.21 17,924
2021-09-10 $51.79 $51.88 $51.58 $51.58 $48.10 30,535
2021-09-09 $51.67 $51.76 $51.55 $51.65 $48.17 21,227
2021-09-08 $51.67 $51.68 $51.21 $51.35 $47.89 52,909
2021-09-07 $51.69 $51.88 $51.60 $51.77 $48.28 70,073
2021-09-03 $51.81 $52.17 $51.81 $52.08 $48.57 90,376
2021-09-02 $51.64 $51.77 $51.58 $51.66 $48.18 31,787
2021-09-01 $51.20 $51.39 $51.19 $51.20 $47.75 35,014
2021-08-31 $51.24 $51.24 $51.10 $51.23 $47.78 91,837
2021-08-30 $50.48 $50.65 $50.44 $50.49 $47.09 40,721
2021-08-27 $49.60 $50.08 $49.52 $49.99 $46.62 74,522
2021-08-26 $49.16 $49.21 $49.00 $49.05 $45.74 51,599
2021-08-25 $49.15 $49.22 $48.96 $49.17 $45.86 28,143
2021-08-24 $49.09 $49.41 $49.09 $49.27 $45.95 22,520
2021-08-23 $49.00 $49.16 $48.93 $48.99 $45.69 56,285
2021-08-20 $48.43 $48.99 $48.31 $48.98 $45.68 52,409
2021-08-19 $48.14 $48.47 $48.05 $48.23 $44.98 65,649
2021-08-18 $48.97 $49.07 $48.42 $48.50 $45.23 87,739
2021-08-17 $48.98 $49.09 $48.79 $49.02 $45.72 28,108
2021-08-16 $49.06 $49.27 $48.87 $49.27 $45.95 35,426
2021-08-13 $49.02 $49.02 $48.79 $48.95 $45.65 58,557
2021-08-12 $48.38 $48.45 $48.20 $48.40 $45.14 24,653
2021-08-11 $48.32 $48.44 $48.16 $48.43 $45.17 81,298
2021-08-10 $48.00 $48.04 $47.88 $47.99 $44.76 9,065
2021-08-09 $48.03 $48.17 $47.91 $48.02 $44.78 16,552
2021-08-06 $48.04 $48.15 $47.95 $48.02 $44.78 52,381
2021-08-05 $48.20 $48.46 $48.17 $48.43 $45.17 45,463
2021-08-04 $48.00 $48.22 $47.99 $48.10 $44.86 83,290
2021-08-03 $47.49 $48.03 $47.49 $47.97 $44.74 116,869
2021-08-02 $46.92 $47.10 $46.82 $46.82 $43.66 31,758
2021-07-30 $46.77 $46.97 $46.76 $46.84 $43.68 35,595
2021-07-29 $46.83 $46.94 $46.75 $46.79 $43.64 14,385
2021-07-28 $46.73 $46.94 $46.25 $46.57 $43.43 191,072
2021-07-27 $46.60 $46.70 $46.27 $46.59 $43.45 25,497
2021-07-26 $46.75 $47.04 $46.75 $46.96 $43.80 25,022
2021-07-23 $46.78 $46.83 $46.62 $46.83 $43.67 24,983
2021-07-22 $46.73 $46.79 $46.61 $46.69 $43.54 37,518
2021-07-21 $46.13 $46.53 $46.13 $46.47 $43.34 11,736
2021-07-20 $45.99 $46.43 $45.99 $46.33 $43.21 21,307
2021-07-19 $46.19 $46.28 $45.82 $45.98 $42.88 22,907
2021-07-16 $46.99 $46.99 $46.52 $46.56 $43.42 38,165
2021-07-15 $46.98 $47.08 $46.83 $46.96 $43.80 37,192
2021-07-14 $47.00 $47.00 $46.75 $46.81 $43.66 64,517
2021-07-13 $46.42 $46.84 $46.42 $46.43 $43.30 33,631
2021-07-12 $46.45 $46.68 $46.44 $46.61 $43.47 14,144
2021-07-09 $46.55 $46.70 $46.48 $46.69 $43.54 18,216
2021-07-08 $46.22 $46.37 $46.11 $46.26 $43.14 56,166
2021-07-07 $46.73 $46.75 $46.47 $46.65 $43.51 8,319
2021-07-06 $46.69 $46.69 $46.25 $46.37 $43.25 24,862
2021-07-02 $46.60 $46.74 $46.39 $46.72 $43.57 22,546
2021-07-01 $46.55 $46.55 $46.22 $46.45 $43.32 63,420
2021-06-30 $46.49 $46.74 $46.49 $46.74 $43.59 11,531
2021-06-29 $46.67 $46.92 $46.63 $46.92 $43.76 15,499
2021-06-28 $46.89 $46.99 $46.87 $46.89 $43.73 15,120
2021-06-25 $47.03 $47.18 $46.92 $46.95 $43.79 100,432
2021-06-24 $46.93 $46.95 $46.77 $46.81 $43.66 22,918
2021-06-23 $46.70 $46.87 $46.55 $46.59 $43.45 26,589
2021-06-22 $46.61 $46.88 $46.48 $46.88 $43.72 23,270
2021-06-21 $46.56 $46.97 $46.54 $46.90 $43.74 40,911
2021-06-18 $46.47 $46.47 $46.18 $46.18 $43.07 17,091
2021-06-17 $46.65 $46.74 $46.37 $46.64 $43.50 43,511
2021-06-16 $47.27 $47.40 $46.65 $46.82 $43.66 81,073
2021-06-15 $47.40 $47.43 $47.26 $47.38 $44.19 29,201
2021-06-14 $47.49 $47.61 $47.41 $47.47 $44.27 10,980
2021-06-11 $47.52 $47.52 $47.28 $47.36 $44.17 27,896
2021-06-10 $47.42 $47.60 $47.35 $47.54 $44.34 36,021
2021-06-09 $47.33 $47.42 $47.23 $47.32 $44.12 21,931
2021-06-08 $47.61 $47.62 $47.36 $47.62 $44.40 21,488
2021-06-07 $47.62 $47.72 $47.48 $47.62 $44.40 25,870
2021-06-04 $47.58 $47.72 $47.41 $47.67 $44.45 26,370
2021-06-03 $47.17 $47.48 $47.12 $47.24 $44.05 15,341
2021-06-02 $47.14 $47.47 $47.14 $47.38 $44.18 16,855
2021-06-01 $47.13 $47.37 $47.09 $47.18 $43.99 62,129
2021-05-28 $46.83 $47.00 $46.52 $46.86 $43.70 15,491
2021-05-27 $46.76 $46.84 $46.64 $46.71 $43.56 74,673
2021-05-26 $46.13 $46.58 $46.13 $46.55 $43.41 40,320
2021-05-25 $46.13 $46.17 $45.86 $45.86 $42.76 15,878
2021-05-24 $46.00 $46.17 $45.85 $46.05 $42.94 24,558
2021-05-21 $45.83 $45.91 $45.50 $45.51 $42.44 41,891
2021-05-20 $45.29 $45.46 $45.27 $45.37 $42.31 27,357
2021-05-19 $45.08 $45.50 $45.03 $45.34 $42.28 138,872
2021-05-18 $45.42 $45.77 $45.42 $45.52 $42.45 33,116
2021-05-17 $44.85 $45.34 $44.68 $45.21 $42.16 49,027
2021-05-14 $44.47 $44.79 $44.40 $44.78 $41.76 10,872
2021-05-13 $43.86 $44.15 $43.85 $44.12 $41.14 15,411
2021-05-12 $44.03 $44.27 $43.48 $43.48 $40.54 103,916
2021-05-11 $44.32 $44.74 $44.32 $44.74 $41.72 45,917
2021-05-10 $45.11 $45.11 $44.65 $44.65 $41.64 64,433
2021-05-07 $44.76 $45.23 $44.64 $45.12 $42.07 107,088
2021-05-06 $44.24 $44.49 $44.17 $44.49 $41.49 49,005
2021-05-05 $43.97 $44.05 $43.85 $43.85 $40.89 22,782
2021-05-04 $43.17 $43.29 $42.91 $43.29 $40.37 38,162
2021-05-03 $43.75 $44.00 $43.75 $43.85 $40.89 29,063
2021-04-30 $43.75 $43.82 $43.37 $43.47 $40.53 49,482
2021-04-29 $44.39 $44.48 $44.00 $44.29 $41.30 42,138
2021-04-28 $44.07 $44.45 $44.00 $44.25 $41.26 93,454
2021-04-27 $43.37 $43.66 $43.23 $43.56 $40.62 92,484
2021-04-26 $42.66 $43.17 $42.66 $42.95 $40.05 88,458
2021-04-23 $42.45 $42.59 $42.34 $42.53 $39.66 76,305
2021-04-22 $42.81 $42.82 $42.09 $42.16 $39.31 97,226
2021-04-21 $41.60 $42.09 $41.30 $42.03 $39.19 114,424
2021-04-20 $42.30 $42.37 $41.70 $41.99 $39.15 109,042
2021-04-19 $42.74 $42.81 $42.50 $42.60 $39.72 165,825
2021-04-16 $43.58 $43.75 $43.45 $43.60 $40.66 70,683
2021-04-15 $43.41 $43.58 $43.23 $43.46 $40.52 86,774
2021-04-14 $43.40 $43.54 $43.21 $43.35 $40.42 35,909
2021-04-13 $42.73 $42.95 $42.63 $42.77 $39.88 66,399
2021-04-12 $42.64 $42.71 $42.32 $42.44 $39.57 93,219
2021-04-09 $44.13 $44.18 $43.96 $44.18 $41.20 31,838
2021-04-08 $44.50 $44.54 $44.30 $44.47 $41.47 33,829
2021-04-07 $44.29 $44.50 $44.11 $44.33 $41.34 61,553
2021-04-06 $44.42 $44.69 $44.42 $44.62 $41.61 25,296
2021-04-05 $44.67 $44.75 $44.28 $44.58 $41.57 43,798
2021-04-01 $45.11 $45.32 $45.04 $45.28 $42.22 109,645
2021-03-31 $44.61 $44.98 $44.58 $44.87 $41.84 31,102
2021-03-30 $44.86 $44.99 $44.73 $44.91 $41.88 23,806
2021-03-29 $44.77 $45.05 $44.65 $44.82 $41.79 18,699
2021-03-26 $44.54 $45.29 $44.45 $45.10 $42.05 60,502
2021-03-25 $43.86 $44.28 $43.70 $44.26 $41.27 36,259
2021-03-24 $44.53 $44.71 $44.43 $44.50 $41.50 39,860
2021-03-23 $45.29 $45.44 $44.97 $44.97 $41.93 77,011
2021-03-22 $45.27 $45.50 $45.00 $45.36 $42.30 93,488
2021-03-19 $45.05 $45.37 $44.88 $45.25 $42.19 67,678
2021-03-18 $44.39 $44.61 $44.19 $44.20 $41.22 31,833
2021-03-17 $44.97 $45.64 $44.81 $45.60 $42.52 64,873
2021-03-16 $45.85 $45.96 $45.80 $45.91 $42.81 31,123
2021-03-15 $45.55 $45.80 $45.30 $45.80 $42.71 104,100
2021-03-12 $45.89 $46.03 $45.77 $45.96 $42.86 92,386
2021-03-11 $46.83 $47.01 $46.68 $46.92 $43.75 135,827
2021-03-10 $46.38 $46.65 $46.07 $46.34 $43.21 142,479
2021-03-09 $45.97 $46.50 $45.97 $46.35 $43.22 80,508
2021-03-08 $45.67 $45.74 $45.32 $45.32 $42.26 26,612
2021-03-05 $45.65 $45.72 $44.90 $45.62 $42.54 90,460
2021-03-04 $46.00 $46.39 $45.15 $45.30 $42.24 176,100
2021-03-03 $45.99 $46.20 $45.81 $45.87 $42.77 63,767
2021-03-02 $45.47 $45.61 $45.18 $45.22 $42.17 91,557
2021-03-01 $44.68 $45.18 $44.64 $45.15 $42.10 35,809
2021-02-26 $43.86 $44.09 $43.46 $43.83 $40.87 121,721
2021-02-25 $45.94 $46.22 $45.13 $45.14 $42.09 111,120
2021-02-24 $45.71 $46.10 $45.55 $46.05 $42.94 42,188
2021-02-23 $45.05 $45.44 $44.79 $45.38 $42.32 38,799
2021-02-22 $45.19 $45.28 $44.85 $45.06 $42.02 69,262
2021-02-19 $45.85 $46.04 $45.81 $45.85 $42.75 49,426
2021-02-18 $45.88 $46.08 $45.73 $45.98 $42.88 60,205
2021-02-17 $46.01 $46.64 $45.95 $46.31 $43.18 79,957
2021-02-16 $46.34 $46.36 $46.07 $46.21 $43.09 64,807
2021-02-12 $46.07 $46.32 $46.07 $46.18 $43.06 350,251
2021-02-11 $46.10 $46.26 $46.02 $46.18 $43.06 36,230
2021-02-10 $45.86 $45.99 $45.59 $45.87 $42.77 36,058
2021-02-09 $45.75 $45.93 $45.69 $45.76 $42.67 38,268
2021-02-08 $45.82 $46.09 $45.79 $45.95 $42.85 76,880
2021-02-05 $45.60 $45.60 $45.25 $45.44 $42.37 143,855
2021-02-04 $45.07 $45.18 $44.84 $45.15 $42.10 55,464
2021-02-03 $44.89 $45.18 $44.80 $44.94 $41.91 115,624
2021-02-02 $44.55 $44.76 $44.35 $44.58 $41.57 104,755
2021-02-01 $43.49 $43.75 $43.24 $43.54 $40.60 156,757
2021-01-29 $42.06 $42.06 $41.57 $41.68 $38.87 69,760
2021-01-28 $42.66 $43.05 $42.23 $42.93 $40.03 34,711
2021-01-27 $42.55 $42.69 $42.27 $42.38 $39.52 147,097
2021-01-26 $43.05 $43.29 $43.03 $43.24 $40.32 53,051
2021-01-25 $43.51 $43.51 $43.02 $43.20 $40.28 51,290
2021-01-22 $43.80 $44.05 $43.51 $43.85 $40.89 93,061
2021-01-21 $44.43 $44.51 $43.89 $44.49 $41.49 41,160
2021-01-20 $44.39 $44.66 $44.34 $44.51 $41.50 90,298
2021-01-19 $44.16 $44.16 $43.63 $43.78 $40.82 68,129
2021-01-15 $43.58 $44.00 $43.52 $43.52 $40.58 72,449
2021-01-14 $44.28 $44.40 $44.21 $44.22 $41.23 20,453
2021-01-13 $44.02 $44.30 $44.02 $44.03 $41.06 23,126
2021-01-12 $43.77 $44.20 $43.77 $44.18 $41.20 35,362
2021-01-11 $43.40 $43.72 $43.40 $43.56 $40.62 34,922
2021-01-08 $43.54 $43.84 $43.41 $43.84 $40.88 40,938
2021-01-07 $43.00 $43.10 $42.88 $43.01 $40.11 57,452
2021-01-06 $42.88 $43.30 $42.78 $43.10 $40.19 20,076
2021-01-05 $42.85 $43.23 $42.85 $43.18 $40.26 26,689
2021-01-04 $42.90 $43.11 $42.50 $42.63 $39.75 73,671
2020-12-31 $42.58 $42.58 $42.30 $42.44 $39.57 23,114
2020-12-30 $42.34 $42.65 $42.34 $42.54 $39.67 37,996
2020-12-29 $42.00 $42.34 $42.00 $42.25 $39.40 46,715
2020-12-28 $41.96 $42.00 $41.90 $41.93 $39.10 42,586
2020-12-24 $41.32 $41.60 $41.32 $41.46 $38.66 15,457
2020-12-23 $40.96 $41.28 $40.96 $41.18 $38.40 16,878
2020-12-22 $40.77 $40.77 $40.47 $40.48 $37.75 29,571
2020-12-21 $40.00 $40.47 $40.00 $40.31 $37.59 65,973
2020-12-18 $41.64 $41.76 $41.51 $41.65 $38.84 21,044
2020-12-17 $41.62 $41.75 $41.59 $41.70 $38.88 25,282
2020-12-16 $41.39 $41.50 $41.18 $41.27 $38.48 34,200
2020-12-15 $40.90 $41.48 $40.90 $41.43 $38.63 24,932
2020-12-14 $41.17 $41.17 $40.87 $40.91 $38.15 38,149
2020-12-11 $40.88 $40.99 $40.79 $40.88 $38.12 31,611
2020-12-10 $40.68 $40.89 $40.51 $40.89 $38.13 47,464
2020-12-09 $40.88 $40.89 $40.42 $40.62 $37.88 51,088
2020-12-08 $40.60 $40.63 $40.42 $40.63 $37.89 19,425
2020-12-07 $40.66 $40.66 $40.48 $40.54 $37.80 35,597
2020-12-04 $40.17 $40.32 $40.15 $40.19 $37.48 34,668
2020-12-03 $39.96 $40.12 $39.86 $40.02 $37.32 42,978
2020-12-02 $39.84 $39.90 $39.62 $39.88 $37.19 23,804
2020-12-01 $39.73 $40.19 $39.72 $39.90 $37.21 44,566
2020-11-30 $39.09 $39.29 $38.87 $38.99 $36.36 32,338
2020-11-27 $39.29 $39.52 $39.29 $39.45 $36.79 26,290
2020-11-25 $39.17 $39.34 $39.10 $39.31 $36.66 20,047
2020-11-24 $39.44 $39.77 $39.36 $39.77 $37.08 34,058
2020-11-23 $39.08 $39.20 $38.85 $38.94 $36.31 40,491
2020-11-20 $38.99 $39.05 $38.78 $38.85 $36.23 17,594
2020-11-19 $38.67 $38.80 $38.64 $38.70 $36.09 50,470
2020-11-18 $39.07 $39.19 $38.87 $38.90 $36.27 24,859
2020-11-17 $38.78 $38.97 $38.60 $38.84 $36.22 79,052
2020-11-16 $38.55 $38.92 $38.55 $38.82 $36.20 38,410
2020-11-13 $38.26 $38.55 $38.20 $38.55 $35.95 35,006
2020-11-12 $38.08 $38.13 $37.80 $37.83 $35.28 1,733,845
2020-11-11 $38.20 $38.47 $38.20 $38.41 $35.81 29,866
2020-11-10 $38.06 $38.37 $38.06 $38.24 $35.66 29,268
2020-11-09 $39.04 $39.04 $38.43 $38.52 $35.92 54,405
2020-11-06 $37.41 $37.67 $37.33 $37.63 $35.09 62,766
2020-11-05 $37.17 $37.30 $37.05 $37.20 $34.69 25,548
2020-11-04 $36.35 $36.99 $36.28 $36.77 $34.29 41,378
2020-11-03 $35.75 $35.96 $35.67 $35.77 $33.35 28,752
2020-11-02 $35.32 $35.60 $35.32 $35.42 $33.03 18,505
2020-10-30 $35.40 $35.40 $35.05 $35.11 $32.74 54,128
2020-10-29 $35.30 $35.47 $35.09 $35.27 $32.89 55,718
2020-10-28 $35.73 $35.81 $35.37 $35.43 $33.04 32,511
2020-10-27 $36.44 $36.58 $36.16 $36.29 $33.84 15,456
2020-10-26 $35.86 $36.19 $35.86 $35.93 $33.50 91,815
2020-10-23 $36.43 $36.69 $36.43 $36.61 $34.14 7,361
2020-10-22 $36.58 $36.58 $36.43 $36.45 $33.99 11,270
2020-10-21 $36.53 $36.81 $36.53 $36.58 $34.11 22,922
2020-10-20 $36.48 $36.75 $36.48 $36.53 $34.06 19,279
2020-10-19 $36.58 $36.77 $36.38 $36.46 $34.00 35,539
2020-10-16 $36.28 $36.38 $36.15 $36.24 $33.79 81,743
2020-10-15 $35.84 $36.11 $35.84 $36.09 $33.65 81,696
2020-10-14 $36.88 $37.02 $36.77 $36.91 $34.42 22,038
2020-10-13 $36.52 $36.53 $36.40 $36.52 $34.05 9,197
2020-10-12 $36.50 $36.87 $36.47 $36.75 $34.27 21,818
2020-10-09 $36.82 $37.05 $36.77 $36.95 $34.45 49,048
2020-10-08 $36.44 $36.52 $36.37 $36.41 $33.95 41,706
2020-10-07 $36.16 $36.44 $36.16 $36.34 $33.89 59,199
2020-10-06 $36.06 $36.15 $35.76 $35.83 $33.41 33,196
2020-10-05 $35.56 $35.78 $35.56 $35.75 $33.34 218,817
2020-10-02 $34.57 $35.19 $34.57 $35.06 $32.69 7,537
2020-10-01 $35.28 $35.40 $35.08 $35.40 $33.01 62,499
2020-09-30 $34.66 $34.96 $34.66 $34.83 $32.48 55,119
2020-09-29 $34.52 $34.61 $34.43 $34.43 $32.11 14,306
2020-09-28 $34.49 $34.60 $34.41 $34.50 $32.17 70,351
2020-09-25 $33.85 $34.07 $33.64 $33.93 $31.64 15,980
2020-09-24 $33.04 $33.60 $33.00 $33.42 $31.16 74,650
2020-09-23 $34.17 $34.31 $33.85 $33.87 $31.58 71,598
2020-09-22 $34.59 $34.59 $34.23 $34.42 $32.10 37,566
2020-09-21 $34.58 $34.78 $34.37 $34.77 $32.42 99,810
2020-09-18 $35.39 $35.42 $35.20 $35.20 $32.82 32,952
2020-09-17 $35.20 $35.54 $35.20 $35.52 $33.12 54,995
2020-09-16 $35.57 $35.94 $35.57 $35.69 $33.28 25,366
2020-09-15 $35.25 $35.55 $35.25 $35.40 $33.01 33,537
2020-09-14 $35.14 $35.40 $35.10 $35.36 $32.97 32,091
2020-09-11 $35.16 $35.30 $35.02 $35.13 $32.76 25,667
2020-09-10 $35.36 $35.49 $34.90 $34.92 $32.56 34,553
2020-09-09 $34.90 $35.00 $34.82 $34.91 $32.55 91,506
2020-09-08 $34.50 $34.78 $34.41 $34.53 $32.20 66,625
2020-09-04 $34.98 $35.22 $34.64 $35.00 $32.64 104,877
2020-09-03 $35.60 $35.60 $34.84 $34.99 $32.63 128,797
2020-09-02 $35.57 $35.64 $35.36 $35.64 $33.23 58,522
2020-09-01 $35.54 $35.71 $35.49 $35.55 $33.15 100,575
2020-08-31 $35.16 $35.16 $34.77 $34.91 $32.55 118,360
2020-08-28 $35.71 $36.14 $35.71 $36.12 $33.68 90,819
2020-08-27 $35.50 $35.50 $35.17 $35.34 $32.95 42,323
2020-08-26 $35.10 $35.27 $35.10 $35.22 $32.84 20,967
2020-08-25 $34.99 $35.07 $34.85 $35.06 $32.69 30,776
2020-08-24 $34.80 $35.09 $34.70 $34.98 $32.62 47,163
2020-08-21 $34.29 $34.37 $34.21 $34.34 $32.02 140,241
2020-08-20 $33.96 $34.40 $33.93 $34.31 $32.00 14,374
2020-08-19 $34.32 $34.59 $34.26 $34.26 $31.95 31,737
2020-08-18 $34.66 $34.69 $34.41 $34.63 $32.29 21,219
2020-08-17 $34.10 $34.31 $34.09 $34.25 $31.94 19,898
2020-08-14 $33.93 $34.06 $33.92 $34.04 $31.74 9,691
2020-08-13 $34.25 $34.34 $34.10 $34.11 $31.81 45,031
2020-08-12 $34.25 $34.46 $34.25 $34.35 $32.03 31,359
2020-08-11 $34.29 $34.47 $34.11 $34.15 $31.84 23,331
2020-08-10 $34.05 $34.23 $34.01 $34.23 $31.92 21,940
2020-08-07 $33.65 $33.96 $33.65 $33.93 $31.64 27,213
2020-08-06 $33.92 $33.94 $33.77 $33.94 $31.65 33,633
2020-08-05 $33.73 $33.82 $33.48 $33.67 $31.40 49,277
2020-08-04 $33.34 $33.55 $33.27 $33.53 $31.27 105,599
2020-08-03 $32.97 $33.05 $32.85 $32.89 $30.67 35,677
2020-07-31 $33.48 $33.56 $33.09 $33.27 $31.02 28,392
2020-07-30 $33.63 $33.72 $33.28 $33.54 $31.28 69,191
2020-07-29 $34.00 $34.10 $33.87 $34.04 $31.74 38,278
2020-07-28 $34.01 $34.16 $33.99 $34.00 $31.70 50,297
2020-07-27 $33.80 $33.95 $33.69 $33.93 $31.64 27,173
2020-07-24 $33.83 $33.95 $33.74 $33.90 $31.61 35,744
2020-07-23 $33.77 $33.95 $33.59 $33.65 $31.38 22,491
2020-07-22 $33.85 $33.89 $33.70 $33.84 $31.55 64,177
2020-07-21 $33.86 $33.95 $33.75 $33.90 $31.61 584,480
2020-07-20 $33.39 $33.68 $33.11 $33.63 $31.36 30,872
2020-07-17 $32.95 $33.05 $32.82 $32.99 $30.76 75,621
2020-07-16 $32.22 $32.55 $32.22 $32.49 $30.30 25,107
2020-07-15 $32.13 $32.39 $32.00 $32.21 $30.04 129,353
2020-07-14 $31.79 $32.10 $31.58 $32.08 $29.91 137,875
2020-07-13 $32.58 $32.85 $32.19 $32.35 $30.17 47,930
2020-07-10 $32.79 $32.79 $32.40 $32.53 $30.33 58,432
2020-07-09 $32.60 $32.89 $32.36 $32.62 $30.42 160,839
2020-07-08 $32.39 $32.64 $32.24 $32.55 $30.35 98,877
2020-07-07 $32.81 $32.98 $32.61 $32.61 $30.41 80,912
2020-07-06 $32.71 $32.97 $32.70 $32.97 $30.74 39,411
2020-07-02 $32.12 $32.55 $32.07 $32.18 $30.01 70,805
2020-07-01 $31.30 $31.69 $31.18 $31.66 $29.52 25,225
2020-06-30 $31.06 $31.06 $30.80 $30.91 $28.82 34,897
2020-06-29 $30.77 $31.18 $30.77 $31.18 $29.07 53,807
2020-06-26 $31.05 $31.05 $30.76 $30.88 $28.79 45,928
2020-06-25 $30.70 $31.11 $30.70 $31.10 $29.00 45,634
2020-06-24 $30.89 $31.15 $30.61 $30.70 $28.63 91,825
2020-06-23 $31.52 $31.72 $31.41 $31.46 $29.34 82,414
2020-06-22 $30.65 $31.22 $30.65 $31.09 $28.99 50,959
2020-06-19 $30.38 $30.68 $30.25 $30.40 $28.35 44,154
2020-06-18 $29.85 $30.11 $29.82 $29.85 $27.83 38,213
2020-06-17 $29.65 $29.81 $29.33 $29.62 $27.62 30,992
2020-06-16 $29.93 $29.95 $29.20 $29.37 $27.39 139,048
2020-06-15 $29.23 $29.92 $29.20 $29.75 $27.74 53,416
2020-06-12 $30.06 $30.06 $29.35 $29.85 $27.80 135,354
2020-06-11 $29.50 $29.55 $28.38 $28.45 $26.50 175,053
2020-06-10 $30.59 $30.95 $30.40 $30.76 $28.65 158,174
2020-06-09 $30.50 $30.62 $30.22 $30.55 $28.46 153,847
2020-06-08 $30.98 $31.13 $30.58 $31.07 $28.94 135,635
2020-06-05 $30.73 $31.25 $30.70 $31.06 $28.93 192,512
2020-06-04 $30.11 $30.48 $30.11 $30.25 $28.18 702,873
2020-06-03 $30.50 $30.81 $30.42 $30.71 $28.60 365,169
2020-06-02 $30.07 $30.50 $30.00 $30.42 $28.33 158,928
2020-06-01 $29.46 $29.67 $29.29 $29.53 $27.51 242,839
2020-05-29 $28.47 $28.88 $28.35 $28.86 $26.88 96,353
2020-05-28 $28.31 $28.50 $28.05 $28.05 $26.13 118,316
2020-05-27 $27.54 $27.76 $27.36 $27.60 $25.71 223,959
2020-05-26 $27.26 $27.45 $27.01 $27.01 $25.16 105,479
2020-05-22 $27.21 $27.26 $26.95 $27.03 $25.18 232,540
2020-05-21 $27.35 $27.49 $27.11 $27.28 $25.41 92,862
2020-05-20 $26.89 $27.45 $26.89 $27.32 $25.45 281,583
2020-05-19 $26.65 $26.82 $26.51 $26.58 $24.76 232,939
2020-05-18 $26.79 $27.25 $26.78 $27.13 $25.27 95,899
2020-05-15 $27.11 $27.26 $26.96 $27.05 $25.20 82,880
2020-05-14 $27.14 $27.68 $26.81 $27.56 $25.67 232,952
2020-05-13 $28.34 $28.34 $27.65 $27.81 $25.90 135,601
2020-05-12 $27.67 $29.04 $27.52 $28.73 $26.76 217,304
2020-05-11 $27.52 $27.68 $27.39 $27.45 $25.57 60,968
2020-05-08 $27.70 $27.97 $27.61 $27.92 $26.01 194,617
2020-05-07 $27.38 $27.56 $27.33 $27.49 $25.61 113,668
2020-05-06 $27.43 $27.43 $26.97 $27.00 $25.15 148,575
2020-05-05 $27.68 $27.80 $27.45 $27.46 $25.58 72,805
2020-05-04 $27.61 $28.03 $27.58 $27.80 $25.89 249,773
2020-05-01 $27.97 $27.97 $27.35 $27.76 $25.86 153,124
2020-04-30 $29.12 $29.30 $28.47 $28.63 $26.67 110,936
2020-04-29 $28.64 $29.20 $28.55 $29.17 $27.17 115,530
2020-04-28 $28.05 $28.40 $27.78 $27.78 $25.88 59,422
2020-04-27 $27.47 $27.99 $27.41 $27.99 $26.07 65,806
2020-04-24 $27.32 $27.34 $26.90 $27.17 $25.31 83,777
2020-04-23 $27.67 $28.03 $27.41 $27.49 $25.61 71,323
2020-04-22 $27.21 $27.40 $27.00 $27.30 $25.43 129,357
2020-04-21 $26.23 $26.40 $25.87 $25.95 $24.17 122,506
2020-04-20 $27.15 $27.38 $26.80 $26.90 $25.06 73,462
2020-04-17 $27.30 $27.50 $27.02 $27.24 $25.37 280,472
2020-04-16 $26.32 $26.48 $26.06 $26.15 $24.36 49,105
2020-04-15 $26.06 $26.29 $25.81 $25.83 $24.06 80,794
2020-04-14 $26.90 $27.50 $26.90 $27.23 $25.36 180,624
2020-04-13 $26.68 $26.68 $26.25 $26.48 $24.66 112,150
2020-04-09 $26.88 $27.41 $26.73 $26.84 $25.00 206,566
2020-04-08 $26.02 $26.44 $25.70 $26.36 $24.55 477,969
2020-04-07 $26.33 $26.60 $25.54 $25.58 $23.83 176,651
2020-04-06 $24.39 $25.05 $24.39 $24.87 $23.17 129,906
2020-04-03 $24.04 $24.04 $23.16 $23.35 $21.75 59,757
2020-04-02 $23.96 $24.51 $23.85 $24.19 $22.53 99,912
2020-04-01 $24.37 $24.37 $23.63 $23.83 $22.20 221,759
2020-03-31 $25.82 $26.04 $25.25 $25.65 $23.89 153,210
2020-03-30 $24.92 $25.12 $24.58 $24.96 $23.25 132,903
2020-03-27 $25.62 $25.89 $25.12 $25.60 $23.85 334,427
2020-03-26 $25.99 $27.15 $25.80 $27.15 $25.29 963,650
2020-03-25 $23.62 $25.23 $23.62 $24.75 $23.05 257,669
2020-03-24 $23.29 $23.58 $22.22 $23.04 $21.46 467,634
2020-03-23 $23.04 $23.38 $21.97 $22.26 $20.73 234,863
2020-03-20 $25.98 $25.98 $24.63 $24.83 $23.13 124,261
2020-03-19 $24.66 $24.98 $24.18 $24.59 $22.90 251,343
2020-03-18 $25.65 $26.42 $24.70 $25.23 $23.50 283,766
2020-03-17 $27.42 $28.48 $27.00 $28.38 $26.43 157,954
2020-03-16 $27.00 $28.00 $26.76 $27.12 $25.26 101,797
2020-03-13 $30.56 $30.99 $29.08 $30.01 $27.95 254,095
2020-03-12 $28.01 $28.69 $25.87 $27.90 $25.99 413,299
2020-03-11 $31.81 $32.01 $31.00 $31.00 $28.87 163,341
2020-03-10 $32.06 $32.45 $31.66 $32.42 $30.20 148,662
2020-03-09 $30.82 $31.83 $30.82 $31.29 $29.15 159,733
2020-03-06 $33.34 $33.43 $33.02 $33.20 $30.92 104,588
2020-03-05 $34.79 $34.80 $33.20 $33.39 $31.10 216,812
2020-03-04 $34.69 $34.78 $34.53 $34.70 $32.32 194,447
2020-03-03 $34.84 $35.50 $34.68 $34.73 $32.35 63,260
2020-03-02 $34.47 $34.91 $34.30 $34.81 $32.42 111,555
2020-02-28 $34.79 $35.27 $34.38 $35.14 $32.73 158,554
2020-02-27 $36.68 $36.68 $36.20 $36.20 $33.72 120,525
2020-02-26 $36.92 $37.30 $36.90 $36.91 $34.38 124,381
2020-02-25 $37.17 $37.32 $36.72 $36.72 $34.20 101,351
2020-02-24 $36.96 $37.11 $36.87 $36.93 $34.40 89,480
2020-02-21 $37.68 $37.93 $37.65 $37.84 $35.25 225,400
2020-02-20 $37.99 $38.08 $37.79 $37.85 $35.26 88,889
2020-02-19 $38.49 $38.55 $38.17 $38.17 $35.55 103,686
2020-02-18 $38.01 $38.14 $37.88 $37.88 $35.28 397,153
2020-02-14 $38.52 $38.52 $38.14 $38.19 $35.57 397,871
2020-02-13 $38.64 $38.73 $38.49 $38.55 $35.91 300,920
2020-02-12 $38.76 $38.90 $38.73 $38.86 $36.20 1,057,303
2020-02-11 $38.49 $38.75 $38.48 $38.64 $35.99 1,059,671
2020-02-10 $37.77 $38.32 $37.77 $38.32 $35.69 772,674
2020-02-07 $38.01 $38.15 $37.92 $37.92 $35.32 24,913
2020-02-06 $38.41 $38.51 $38.37 $38.39 $35.76 47,538
2020-02-05 $38.34 $38.44 $38.14 $38.14 $35.53 67,647
2020-02-04 $38.05 $38.13 $37.94 $37.97 $35.37 116,135
2020-02-03 $37.01 $37.28 $37.00 $37.15 $34.60 242,882
2020-01-31 $37.79 $37.79 $37.52 $37.55 $34.98 108,347
2020-01-30 $37.83 $38.06 $37.73 $37.96 $35.36 145,382
2020-01-29 $38.50 $38.62 $38.35 $38.37 $35.74 36,958
2020-01-28 $38.21 $38.40 $38.19 $38.33 $35.70 31,562
2020-01-27 $37.97 $38.22 $37.95 $38.22 $35.60 151,827
2020-01-24 $38.72 $38.77 $38.50 $38.50 $35.86 56,119
2020-01-23 $38.36 $38.47 $38.25 $38.47 $35.83 119,664
2020-01-22 $38.43 $38.54 $38.38 $38.53 $35.89 48,104
2020-01-21 $38.79 $38.82 $38.35 $38.35 $35.72 66,552
2020-01-17 $39.13 $39.33 $39.13 $39.31 $36.62 108,853
2020-01-16 $39.24 $39.35 $39.22 $39.24 $36.55 62,683
2020-01-15 $39.31 $39.40 $39.23 $39.28 $36.59 154,624
2020-01-14 $39.36 $39.37 $39.21 $39.32 $36.62 41,211
2020-01-13 $39.05 $39.49 $39.03 $39.40 $36.70 40,300
2020-01-10 $39.16 $39.16 $38.98 $39.06 $36.38 69,765
2020-01-09 $38.85 $38.85 $38.74 $38.80 $36.14 44,955
2020-01-08 $38.12 $38.40 $37.95 $38.29 $35.67 75,922
2020-01-07 $38.04 $38.04 $37.86 $37.89 $35.29 79,880
2020-01-06 $37.82 $37.92 $37.69 $37.86 $35.26 163,497
2020-01-03 $38.54 $38.54 $38.30 $38.30 $35.67 32,148
2020-01-02 $39.11 $39.11 $38.91 $39.07 $36.39 40,755
2019-12-31 $38.47 $38.62 $38.41 $38.62 $35.97 21,983
2019-12-30 $38.71 $38.78 $38.60 $38.60 $35.95 43,141
2019-12-27 $38.81 $38.86 $38.55 $38.55 $35.91 24,224
2019-12-26 $38.49 $38.54 $38.46 $38.52 $35.88 30,892
2019-12-24 $38.78 $38.79 $38.70 $38.72 $36.07 35,499
2019-12-23 $38.87 $39.03 $38.83 $38.85 $36.19 53,428
2019-12-20 $39.04 $39.09 $39.02 $39.03 $36.35 25,296
2019-12-19 $38.94 $39.00 $38.92 $38.95 $36.28 49,737
2019-12-18 $38.99 $39.00 $38.86 $38.92 $36.25 103,995
2019-12-17 $38.66 $38.89 $38.66 $38.89 $36.22 106,025
2019-12-16 $38.56 $38.62 $38.41 $38.59 $35.94 89,332
2019-12-13 $38.78 $38.78 $38.60 $38.67 $36.02 88,503
2019-12-12 $38.32 $38.60 $38.27 $38.46 $35.82 47,489
2019-12-11 $38.01 $38.33 $38.01 $38.31 $35.68 144,711
2019-12-10 $37.94 $38.00 $37.89 $37.95 $35.35 99,628
2019-12-09 $37.90 $38.05 $37.89 $37.91 $35.31 51,722
2019-12-06 $37.90 $37.93 $37.78 $37.90 $35.30 27,784
2019-12-05 $38.12 $38.21 $38.09 $38.15 $35.53 128,647
2019-12-04 $37.99 $38.22 $37.99 $38.10 $35.49 84,648
2019-12-03 $37.82 $37.91 $37.61 $37.81 $35.22 80,435
2019-12-02 $37.99 $38.05 $37.93 $38.03 $35.42 78,360
2019-11-29 $37.94 $38.07 $37.68 $37.74 $35.15 29,945
2019-11-27 $38.09 $38.26 $38.06 $38.24 $35.62 59,808
2019-11-26 $38.10 $38.12 $37.91 $38.12 $35.51 25,781
2019-11-25 $37.82 $38.04 $37.82 $38.01 $35.40 35,072
2019-11-22 $37.47 $37.50 $37.32 $37.50 $34.93 22,341
2019-11-21 $37.53 $37.59 $37.51 $37.52 $34.95 20,609
2019-11-20 $37.51 $37.74 $37.51 $37.66 $35.08 89,472
2019-11-19 $37.38 $37.59 $37.38 $37.46 $34.89 78,733
2019-11-18 $37.26 $37.36 $37.19 $37.24 $34.69 36,459
2019-11-15 $37.31 $37.56 $37.31 $37.39 $34.83 41,083
2019-11-14 $37.10 $37.22 $37.09 $37.17 $34.62 74,823
2019-11-13 $36.97 $37.09 $36.90 $37.03 $34.49 70,763
2019-11-12 $37.51 $37.51 $37.31 $37.36 $34.80 54,043
2019-11-11 $37.60 $37.62 $37.35 $37.61 $35.03 31,595
2019-11-08 $37.78 $37.78 $37.60 $37.75 $35.16 45,345
2019-11-07 $38.14 $38.21 $38.00 $38.00 $35.40 47,816
2019-11-06 $37.96 $38.12 $37.91 $38.03 $35.42 117,687
2019-11-05 $38.02 $38.02 $37.79 $37.84 $35.25 75,747
2019-11-04 $38.13 $38.22 $37.97 $38.05 $35.44 121,335
2019-11-01 $37.75 $38.18 $37.75 $38.13 $35.52 54,640
2019-10-31 $37.74 $37.74 $37.55 $37.59 $35.01 225,578
2019-10-30 $37.66 $37.87 $37.65 $37.73 $35.14 262,981
2019-10-29 $37.56 $37.74 $37.56 $37.63 $35.05 88,849
2019-10-28 $37.39 $37.43 $37.32 $37.37 $34.81 51,488
2019-10-25 $37.04 $37.31 $37.04 $37.25 $34.70 18,678
2019-10-24 $37.06 $37.14 $36.96 $37.05 $34.51 20,920
2019-10-23 $37.06 $37.25 $37.06 $37.25 $34.70 27,217
2019-10-22 $37.10 $37.15 $37.01 $37.01 $34.47 44,753
2019-10-21 $37.09 $37.17 $37.01 $37.06 $34.52 30,073
2019-10-18 $36.99 $37.22 $36.97 $37.10 $34.56 31,879
2019-10-17 $36.72 $36.95 $36.72 $36.81 $34.29 38,742
2019-10-16 $36.21 $36.49 $36.21 $36.49 $33.99 73,652
2019-10-15 $35.87 $36.37 $35.87 $36.21 $33.73 57,019
2019-10-14 $36.10 $36.11 $35.95 $36.09 $33.62 30,976
2019-10-11 $36.00 $36.25 $36.00 $36.04 $33.57 160,646
2019-10-10 $35.79 $36.03 $35.75 $35.86 $33.40 28,952
2019-10-09 $35.82 $36.06 $35.82 $36.03 $33.56 34,033
2019-10-08 $35.35 $35.36 $35.21 $35.29 $32.87 38,249
2019-10-07 $35.74 $35.74 $35.51 $35.53 $33.09 56,292
2019-10-04 $35.80 $35.92 $35.75 $35.89 $33.43 38,200
2019-10-03 $36.00 $36.23 $35.96 $36.19 $33.71 236,666
2019-10-02 $35.88 $36.00 $35.76 $35.94 $33.48 905,639
2019-10-01 $35.89 $36.22 $35.80 $35.92 $33.46 87,003
2019-09-30 $36.55 $36.72 $36.55 $36.70 $34.18 30,752
2019-09-27 $36.99 $36.99 $36.57 $36.58 $34.07 106,920
2019-09-26 $36.82 $36.86 $36.67 $36.85 $34.32 61,619
2019-09-25 $36.48 $36.53 $36.28 $36.39 $33.90 162,502
2019-09-24 $36.98 $37.06 $36.68 $36.72 $34.20 130,288
2019-09-23 $36.81 $37.28 $36.69 $37.28 $34.72 207,987
2019-09-20 $36.14 $36.25 $36.00 $36.02 $33.55 176,396
2019-09-19 $34.16 $34.16 $33.96 $33.96 $31.63 49,478
2019-09-18 $34.60 $34.60 $34.28 $34.46 $32.10 98,951
2019-09-17 $34.27 $34.59 $34.11 $34.59 $32.22 56,502
2019-09-16 $34.95 $34.95 $34.50 $34.51 $32.14 184,949
2019-09-13 $35.27 $35.50 $35.27 $35.34 $32.92 139,285
2019-09-12 $35.10 $35.23 $34.94 $35.01 $32.61 190,998
2019-09-11 $34.67 $35.07 $34.67 $35.07 $32.67 46,793
2019-09-10 $34.62 $34.71 $34.52 $34.69 $32.31 87,419
2019-09-09 $34.65 $34.82 $34.65 $34.73 $32.35 48,310
2019-09-06 $34.52 $34.73 $34.52 $34.58 $32.21 50,218
2019-09-05 $34.31 $34.37 $34.20 $34.25 $31.90 51,694
2019-09-04 $34.17 $34.17 $34.06 $34.13 $31.79 114,834
2019-09-03 $33.85 $34.02 $33.75 $34.02 $31.69 70,988
2019-08-30 $34.73 $34.83 $34.60 $34.78 $32.40 203,570
2019-08-29 $34.60 $34.72 $34.57 $34.61 $32.24 66,715
2019-08-28 $34.72 $34.86 $34.70 $34.74 $32.36 100,873
2019-08-27 $35.12 $35.36 $35.12 $35.18 $32.77 69,988
2019-08-26 $34.59 $34.98 $34.59 $34.92 $32.53 213,917
2019-08-23 $34.53 $34.78 $34.26 $34.31 $31.96 172,570
2019-08-22 $34.00 $34.05 $33.71 $33.81 $31.49 191,893
2019-08-21 $34.86 $34.86 $34.55 $34.58 $32.21 110,594
2019-08-20 $34.76 $34.83 $34.67 $34.72 $32.34 30,406
2019-08-19 $34.96 $35.00 $34.75 $34.75 $32.37 69,612
2019-08-16 $34.69 $35.24 $34.69 $35.00 $32.60 66,287
2019-08-15 $34.47 $34.68 $34.37 $34.68 $32.30 150,848
2019-08-14 $34.70 $34.88 $34.43 $34.46 $32.10 107,264
2019-08-13 $34.58 $35.09 $34.38 $34.88 $32.49 167,349
2019-08-12 $35.38 $35.38 $35.09 $35.09 $32.68 53,403
2019-08-09 $35.43 $35.53 $35.26 $35.42 $32.99 76,712
2019-08-08 $35.31 $35.56 $35.23 $35.52 $33.09 152,152
2019-08-07 $34.31 $34.73 $34.14 $34.73 $32.35 149,928
2019-08-06 $34.83 $35.02 $34.67 $34.80 $32.41 162,768
2019-08-05 $34.69 $34.80 $34.13 $34.38 $32.02 216,644
2019-08-02 $35.54 $35.63 $35.42 $35.47 $33.04 193,819
2019-08-01 $35.90 $36.17 $35.51 $35.58 $33.14 489,334
2019-07-31 $36.35 $36.52 $35.90 $36.23 $33.75 101,248
2019-07-30 $36.39 $36.40 $36.11 $36.22 $33.74 135,896
2019-07-29 $37.01 $37.01 $36.73 $36.80 $34.28 211,752
2019-07-26 $37.08 $37.09 $36.81 $36.98 $34.45 29,911
2019-07-25 $36.86 $36.86 $36.54 $36.60 $34.09 632,155
2019-07-24 $36.90 $36.95 $36.82 $36.95 $34.42 116,118
2019-07-23 $37.05 $37.05 $36.85 $36.95 $34.42 93,933
2019-07-22 $37.22 $37.22 $37.03 $37.10 $34.56 199,796
2019-07-19 $37.37 $37.59 $37.23 $37.23 $34.68 76,040
2019-07-18 $37.87 $38.10 $37.83 $38.09 $35.48 85,449
2019-07-17 $38.09 $38.21 $38.02 $38.14 $35.53 71,531
2019-07-16 $38.26 $38.26 $38.02 $38.10 $35.49 414,511
2019-07-15 $38.00 $38.07 $37.95 $37.95 $35.35 99,893
2019-07-12 $37.95 $37.95 $37.87 $37.91 $35.31 197,156
2019-07-11 $38.01 $38.15 $37.90 $37.94 $35.34 124,371
2019-07-10 $38.02 $38.08 $37.84 $37.90 $35.30 255,079
2019-07-09 $37.83 $38.00 $37.83 $38.00 $35.40 248,730
2019-07-08 $38.01 $38.10 $37.83 $37.92 $35.32 93,751
2019-07-05 $38.85 $38.85 $38.40 $38.65 $36.00 51,409
2019-07-03 $38.85 $38.97 $38.85 $38.93 $36.26 94,946
2019-07-02 $38.78 $38.92 $38.78 $38.85 $36.19 175,874
2019-07-01 $38.76 $38.86 $38.67 $38.75 $36.09 78,830
2019-06-28 $38.48 $38.48 $38.37 $38.39 $35.76 102,780
2019-06-27 $38.63 $38.69 $38.42 $38.60 $35.95 379,749
2019-06-26 $38.47 $38.60 $38.45 $38.56 $35.92 181,198
2019-06-25 $38.27 $38.36 $38.11 $38.11 $35.50 237,419
2019-06-24 $38.05 $38.08 $37.92 $38.06 $35.45 260,345
2019-06-21 $38.01 $38.03 $37.82 $38.01 $35.40 154,388
2019-06-20 $38.47 $38.70 $38.20 $38.28 $35.66 3,213,118
2019-06-19 $37.97 $38.19 $37.84 $38.12 $35.51 124,380
2019-06-18 $37.89 $38.20 $37.86 $38.11 $35.50 148,851
2019-06-17 $37.70 $37.79 $37.61 $37.79 $35.20 92,470
2019-06-14 $38.39 $38.50 $38.18 $38.20 $35.37 100,254
2019-06-13 $38.79 $38.79 $38.56 $38.61 $35.75 68,882
2019-06-12 $38.92 $38.92 $38.75 $38.78 $35.91 79,544
2019-06-11 $39.09 $39.10 $38.95 $38.96 $36.07 100,365
2019-06-10 $38.84 $38.93 $38.71 $38.90 $36.02 399,563
2019-06-07 $38.88 $39.09 $38.80 $38.85 $35.97 171,230
2019-06-06 $38.91 $38.91 $38.64 $38.76 $35.89 129,885
2019-06-05 $39.48 $39.48 $39.03 $39.17 $36.27 85,964
2019-06-04 $39.39 $39.39 $39.05 $39.38 $36.46 153,796
2019-06-03 $39.35 $39.53 $39.35 $39.47 $36.55 225,692
2019-05-31 $38.72 $39.12 $38.54 $39.12 $36.22 103,810
2019-05-30 $38.59 $38.86 $38.57 $38.86 $35.98 194,413
2019-05-29 $38.44 $38.57 $38.20 $38.50 $35.65 135,682
2019-05-28 $38.75 $38.95 $38.70 $38.83 $35.95 281,377
2019-05-24 $38.64 $38.71 $38.53 $38.59 $35.73 169,750
2019-05-23 $37.88 $38.11 $37.74 $38.03 $35.21 505,524
2019-05-22 $38.25 $38.30 $38.15 $38.25 $35.42 241,177
2019-05-21 $38.13 $38.25 $37.89 $38.21 $35.38 205,237
2019-05-20 $38.49 $38.49 $38.22 $38.40 $35.56 700,946
2019-05-17 $36.68 $36.93 $36.68 $36.74 $34.02 280,327
2019-05-16 $36.42 $36.62 $36.41 $36.55 $33.84 6,916,054
2019-05-15 $36.00 $36.06 $35.79 $36.02 $33.35 106,698
2019-05-14 $35.91 $36.25 $35.90 $36.22 $33.54 100,335
2019-05-13 $35.66 $35.66 $35.34 $35.39 $32.77 212,646
2019-05-10 $36.30 $36.42 $36.10 $36.42 $33.72 98,981
2019-05-09 $36.29 $36.34 $35.94 $36.26 $33.57 130,052
2019-05-08 $36.73 $36.83 $36.59 $36.65 $33.94 30,544
2019-05-07 $37.41 $37.41 $36.84 $36.94 $34.20 331,168
2019-05-06 $37.83 $37.97 $37.71 $37.97 $35.16 42,278
2019-05-03 $38.40 $38.47 $38.20 $38.43 $35.58 110,316
2019-05-02 $38.14 $38.16 $37.95 $38.07 $35.25 130,143
2019-05-01 $38.20 $38.37 $38.04 $38.07 $35.25 47,117
2019-04-30 $38.17 $38.20 $37.94 $38.20 $35.37 64,345
2019-04-29 $38.12 $38.19 $38.09 $38.12 $35.30 133,905
2019-04-26 $37.79 $38.15 $37.79 $38.10 $35.28 124,445
2019-04-25 $37.55 $37.61 $37.38 $37.61 $34.82 71,199
2019-04-24 $38.00 $38.00 $37.67 $37.75 $34.95 77,547
2019-04-23 $37.73 $37.74 $37.59 $37.61 $34.82 75,094
2019-04-22 $37.75 $37.75 $37.50 $37.74 $34.94 77,664
2019-04-18 $38.25 $38.47 $38.25 $38.41 $35.57 44,579
2019-04-17 $38.68 $38.68 $38.45 $38.53 $35.68 86,253
2019-04-16 $38.28 $38.44 $38.28 $38.39 $35.55 94,366
2019-04-15 $38.13 $38.13 $37.99 $38.10 $35.28 113,046
2019-04-12 $38.00 $38.10 $37.93 $37.97 $35.16 36,464
2019-04-11 $37.95 $38.01 $37.86 $37.97 $35.16 68,740
2019-04-10 $37.89 $38.01 $37.88 $38.00 $35.19 142,735
2019-04-09 $38.04 $38.09 $37.99 $38.02 $35.20 50,846
2019-04-08 $37.87 $37.87 $37.72 $37.86 $35.06 147,102
2019-04-05 $38.20 $38.35 $38.20 $38.28 $35.44 309,853
2019-04-04 $38.02 $38.16 $37.87 $38.12 $35.30 247,737
2019-04-03 $38.42 $38.52 $38.28 $38.51 $35.66 189,888
2019-04-02 $38.45 $38.53 $38.35 $38.41 $35.57 140,422
2019-04-01 $38.05 $38.29 $38.02 $38.21 $35.38 189,970
2019-03-29 $37.99 $37.99 $37.76 $37.92 $35.11 113,311
2019-03-28 $37.90 $37.90 $37.69 $37.84 $35.04 45,158
2019-03-27 $37.57 $37.57 $37.25 $37.47 $34.69 236,459
2019-03-26 $37.64 $37.73 $37.53 $37.63 $34.84 63,091
2019-03-25 $37.09 $37.32 $37.09 $37.19 $34.44 328,458
2019-03-22 $37.48 $37.54 $37.13 $37.18 $34.43 157,423
2019-03-21 $37.88 $38.12 $37.88 $38.12 $35.30 186,896
2019-03-20 $37.81 $38.32 $37.74 $38.16 $35.33 198,401
2019-03-19 $37.93 $37.94 $37.80 $37.80 $35.00 155,255
2019-03-18 $37.73 $38.00 $37.73 $38.00 $35.19 286,316
2019-03-15 $37.23 $37.66 $37.11 $37.59 $34.81 171,905
2019-03-14 $36.80 $37.02 $36.80 $36.96 $34.22 155,007
2019-03-13 $36.92 $36.96 $36.74 $36.78 $34.06 135,322
2019-03-12 $36.57 $36.75 $36.56 $36.75 $34.03 118,168
2019-03-11 $36.05 $36.37 $36.04 $36.31 $33.62 238,396
2019-03-08 $35.41 $35.56 $35.37 $35.50 $32.87 57,437
2019-03-07 $35.73 $35.73 $35.37 $35.47 $32.84 156,928
2019-03-06 $35.56 $35.80 $35.56 $35.64 $33.00 144,833
2019-03-05 $35.21 $35.45 $35.09 $35.45 $32.82 281,757
2019-03-04 $34.41 $34.53 $34.27 $34.44 $31.89 102,707
2019-03-01 $34.89 $34.89 $34.47 $34.52 $31.96 576,561
2019-02-28 $34.55 $34.68 $34.48 $34.57 $32.01 135,327
2019-02-27 $34.51 $34.51 $34.25 $34.42 $31.87 216,291
2019-02-26 $34.63 $34.81 $34.56 $34.77 $32.19 133,253
2019-02-25 $34.89 $35.05 $34.69 $34.98 $32.39 166,284
2019-02-22 $34.51 $34.61 $34.40 $34.48 $31.93 107,468
2019-02-21 $34.57 $34.57 $34.26 $34.41 $31.86 373,653
2019-02-20 $34.18 $34.46 $34.18 $34.33 $31.79 103,502
2019-02-19 $33.73 $33.96 $33.61 $33.89 $31.38 158,069
2019-02-15 $34.17 $34.28 $34.15 $34.22 $31.69 54,063
2019-02-14 $34.31 $34.54 $34.19 $34.47 $31.92 272,950
2019-02-13 $34.56 $34.65 $34.33 $34.46 $31.91 108,528
2019-02-12 $34.76 $34.97 $34.76 $34.91 $32.32 121,364
2019-02-11 $34.74 $34.79 $34.58 $34.59 $32.03 85,003
2019-02-08 $34.67 $34.79 $34.57 $34.74 $32.17 67,721
2019-02-07 $34.99 $35.25 $34.98 $35.16 $32.56 262,891
2019-02-06 $35.04 $35.16 $34.91 $34.95 $32.36 99,415
2019-02-05 $34.63 $34.91 $34.63 $34.83 $32.25 107,200
2019-02-04 $34.47 $34.62 $34.40 $34.60 $32.04 118,502
2019-02-01 $34.77 $34.77 $34.41 $34.41 $31.86 61,806
2019-01-31 $34.61 $34.86 $34.61 $34.86 $32.28 259,273
2019-01-30 $33.99 $34.40 $33.85 $34.35 $31.81 144,035
2019-01-29 $34.12 $34.13 $33.94 $33.97 $31.45 134,331
2019-01-28 $34.11 $34.19 $33.87 $34.19 $31.66 92,252
2019-01-25 $34.66 $34.72 $34.54 $34.70 $32.13 251,728
2019-01-24 $34.52 $34.89 $34.52 $34.89 $32.31 203,767
2019-01-23 $34.44 $34.57 $34.39 $34.50 $31.94 70,204
2019-01-22 $34.69 $34.70 $34.48 $34.70 $32.13 229,585
2019-01-18 $34.83 $34.89 $34.76 $34.87 $32.29 53,625
2019-01-17 $34.74 $34.99 $34.74 $34.99 $32.40 60,747
2019-01-16 $34.63 $34.96 $34.63 $34.88 $32.30 206,809
2019-01-15 $34.55 $34.77 $34.55 $34.58 $32.02 153,341
2019-01-14 $34.33 $34.46 $34.14 $34.34 $31.80 63,322
2019-01-11 $34.80 $34.82 $34.64 $34.76 $32.19 44,017
2019-01-10 $34.78 $35.00 $34.68 $34.95 $32.36 84,467
2019-01-09 $35.04 $35.11 $34.97 $35.08 $32.48 73,528
2019-01-08 $34.98 $35.19 $34.91 $35.03 $32.44 63,027
2019-01-07 $35.11 $35.11 $34.86 $34.94 $32.35 108,832
2019-01-04 $34.96 $35.39 $34.79 $35.36 $32.74 77,117
2019-01-03 $34.42 $34.52 $34.27 $34.50 $31.94 168,899
2019-01-02 $34.82 $35.14 $34.82 $35.09 $32.49 326,948
2018-12-31 $35.47 $35.50 $35.22 $35.32 $32.70 124,698
2018-12-28 $35.12 $35.53 $35.09 $35.38 $32.76 96,839
2018-12-27 $34.68 $35.08 $34.63 $35.08 $32.48 169,863
2018-12-26 $34.65 $34.99 $34.57 $34.96 $32.37 108,988
2018-12-24 $34.48 $34.62 $34.18 $34.18 $31.65 98,660
2018-12-21 $34.92 $35.03 $34.62 $34.66 $32.09 94,420
2018-12-20 $35.50 $35.61 $35.24 $35.41 $32.79 182,278
2018-12-19 $35.24 $35.50 $34.63 $34.73 $32.16 252,495
2018-12-18 $34.93 $35.39 $34.93 $35.26 $32.65 254,184
2018-12-17 $34.34 $34.57 $34.19 $34.29 $31.64 61,792
2018-12-14 $34.08 $34.32 $34.05 $34.16 $31.52 86,204
2018-12-13 $34.08 $34.44 $34.08 $34.32 $31.67 320,700
2018-12-12 $33.67 $34.28 $33.67 $34.12 $31.49 105,812
2018-12-11 $33.11 $33.25 $32.99 $33.11 $30.55 147,142
2018-12-10 $32.43 $32.54 $32.02 $32.27 $29.78 184,957
2018-12-07 $34.19 $34.31 $33.65 $33.73 $31.13 103,837
2018-12-06 $33.79 $34.42 $33.67 $34.42 $31.76 124,184
2018-12-04 $34.99 $35.09 $34.59 $34.70 $32.02 84,283
2018-12-03 $35.20 $35.23 $34.95 $35.09 $32.38 88,963
2018-11-30 $35.48 $35.48 $35.31 $35.38 $32.65 195,450
2018-11-29 $35.26 $35.62 $35.22 $35.47 $32.73 157,156
2018-11-28 $34.43 $35.00 $34.32 $35.00 $32.30 122,826
2018-11-27 $34.16 $34.32 $34.08 $34.30 $31.65 146,140
2018-11-26 $33.91 $34.09 $33.91 $34.07 $31.44 68,489
2018-11-23 $33.89 $33.99 $33.85 $33.88 $31.26 293,223
2018-11-21 $34.08 $34.09 $33.87 $33.95 $31.33 61,377
2018-11-20 $33.76 $34.07 $33.57 $33.66 $31.06 73,568
2018-11-19 $34.09 $34.28 $34.07 $34.10 $31.47 106,844
2018-11-16 $33.69 $34.11 $33.68 $34.06 $31.43 50,726
2018-11-15 $33.39 $33.85 $33.36 $33.78 $31.17 85,912
2018-11-14 $33.43 $33.56 $33.22 $33.38 $30.80 70,347
2018-11-13 $32.95 $33.40 $32.95 $33.26 $30.69 86,051
2018-11-12 $32.57 $32.60 $32.34 $32.43 $29.93 60,752
2018-11-09 $33.13 $33.13 $32.81 $32.87 $30.33 169,751
2018-11-08 $33.28 $33.40 $32.99 $33.01 $30.46 53,737
2018-11-07 $33.26 $33.61 $33.21 $33.61 $31.01 83,136
2018-11-06 $32.85 $32.93 $32.75 $32.89 $30.35 81,549
2018-11-05 $32.82 $33.11 $32.82 $33.08 $30.53 110,875
2018-11-02 $32.85 $33.11 $32.66 $32.85 $30.31 75,637
2018-11-01 $32.21 $32.67 $32.12 $32.62 $30.10 164,364
2018-10-31 $31.99 $32.04 $31.81 $31.81 $29.35 94,177
2018-10-30 $31.57 $31.67 $31.45 $31.66 $29.22 90,928
2018-10-29 $31.85 $31.92 $31.16 $31.42 $28.99 400,428
2018-10-26 $31.28 $31.55 $31.04 $31.39 $28.97 173,116
2018-10-25 $31.40 $31.71 $31.36 $31.57 $29.13 250,555
2018-10-24 $31.70 $31.85 $31.34 $31.38 $28.96 555,057
2018-10-23 $31.50 $31.89 $31.29 $31.77 $29.32 160,019
2018-10-22 $31.84 $31.84 $31.51 $31.53 $29.10 209,947
2018-10-19 $31.93 $32.07 $31.77 $31.84 $29.38 86,332
2018-10-18 $32.07 $32.07 $31.55 $31.70 $29.25 568,407
2018-10-17 $32.39 $32.39 $32.10 $32.19 $29.70 278,996
2018-10-16 $32.92 $33.19 $32.86 $33.08 $30.53 338,086
2018-10-15 $32.26 $32.54 $32.26 $32.30 $29.81 370,663
2018-10-12 $32.30 $32.44 $32.10 $32.38 $29.88 450,277
2018-10-11 $31.40 $31.76 $31.22 $31.39 $28.97 782,609
2018-10-10 $31.77 $31.90 $31.32 $31.38 $28.96 362,785
2018-10-09 $31.38 $31.71 $31.35 $31.51 $29.08 4,887,423
2018-10-08 $31.54 $31.92 $31.53 $31.87 $29.41 247,275
2018-10-05 $31.70 $31.70 $31.13 $31.33 $28.91 258,635
2018-10-04 $32.60 $32.78 $32.12 $32.19 $29.70 752,755
2018-10-03 $33.70 $33.72 $33.08 $33.18 $30.62 310,282
2018-10-02 $33.91 $34.00 $33.69 $33.97 $31.35 132,083
2018-10-01 $34.39 $34.40 $34.05 $34.08 $31.45 322,923
2018-09-28 $34.38 $34.38 $34.10 $34.20 $31.56 195,058
2018-09-27 $34.51 $34.60 $34.35 $34.51 $31.85 109,959
2018-09-26 $34.63 $34.87 $34.53 $34.74 $32.06 494,601
2018-09-25 $34.71 $34.78 $34.63 $34.71 $32.03 148,711
2018-09-24 $34.51 $34.60 $34.25 $34.32 $31.67 103,758
2018-09-21 $35.20 $35.20 $34.99 $35.14 $32.43 371,475
2018-09-20 $35.68 $36.05 $35.68 $35.95 $33.17 343,412
2018-09-19 $35.41 $35.65 $35.40 $35.65 $32.90 112,855
2018-09-18 $35.25 $35.32 $35.15 $35.26 $32.54 361,951
2018-09-17 $35.77 $35.77 $35.50 $35.52 $32.78 117,694
2018-09-14 $36.36 $36.46 $36.17 $36.21 $33.41 70,905
2018-09-13 $36.29 $36.41 $36.11 $36.35 $33.54 139,672
2018-09-12 $35.81 $36.14 $35.70 $36.04 $33.26 445,544
2018-09-11 $35.22 $35.42 $35.10 $35.42 $32.69 123,942
2018-09-10 $35.96 $35.99 $35.60 $35.68 $32.92 260,968
2018-09-07 $36.33 $36.60 $36.30 $36.36 $33.55 369,578
2018-09-06 $36.17 $36.37 $36.09 $36.32 $33.52 232,472
2018-09-05 $36.11 $36.33 $36.00 $36.32 $33.52 216,669
2018-09-04 $36.41 $36.41 $36.03 $36.24 $33.44 272,560
2018-08-31 $37.30 $37.32 $36.99 $37.25 $34.37 456,984
2018-08-30 $37.01 $37.10 $36.77 $37.03 $34.17 4,279,672
2018-08-29 $37.40 $37.44 $37.27 $37.44 $34.55 77,049
2018-08-28 $37.86 $37.86 $37.59 $37.64 $34.73 67,831
2018-08-27 $37.63 $37.93 $37.58 $37.82 $34.90 84,112
2018-08-24 $37.35 $37.56 $37.27 $37.55 $34.65 207,805
2018-08-23 $37.31 $37.31 $37.00 $37.05 $34.19 132,813
2018-08-22 $37.46 $37.65 $37.46 $37.57 $34.67 50,583
2018-08-21 $37.22 $37.56 $37.22 $37.50 $34.60 113,513
2018-08-20 $37.25 $37.48 $37.19 $37.38 $34.49 201,908
2018-08-17 $36.73 $37.20 $36.73 $37.17 $34.30 58,304
2018-08-16 $36.52 $36.77 $36.50 $36.63 $33.80 70,175
2018-08-15 $36.34 $36.45 $36.00 $36.25 $33.45 157,085
2018-08-14 $36.71 $37.01 $36.50 $36.95 $34.10 75,154
2018-08-13 $36.86 $36.86 $36.47 $36.53 $33.71 111,032
2018-08-10 $37.23 $37.29 $37.05 $37.15 $34.28 78,358
2018-08-09 $37.86 $37.86 $37.60 $37.63 $34.72 120,604
2018-08-08 $37.60 $37.76 $37.40 $37.73 $34.82 93,825
2018-08-07 $37.56 $37.57 $37.44 $37.44 $34.55 53,437
2018-08-06 $37.57 $37.57 $37.29 $37.38 $34.49 73,504
2018-08-03 $37.13 $37.58 $36.86 $37.58 $34.68 57,868
2018-08-02 $37.13 $37.23 $36.86 $37.19 $34.32 188,396
2018-08-01 $37.52 $37.55 $37.36 $37.50 $34.60 458,991
2018-07-31 $37.36 $37.50 $37.30 $37.47 $34.58 86,102
2018-07-30 $37.23 $37.30 $37.14 $37.22 $34.35 83,424
2018-07-27 $36.90 $37.22 $36.90 $37.14 $34.27 299,676
2018-07-26 $36.72 $36.81 $36.63 $36.76 $33.92 97,454
2018-07-25 $36.41 $36.77 $36.41 $36.76 $33.92 77,767
2018-07-24 $36.27 $36.51 $36.27 $36.40 $33.59 84,674
2018-07-23 $36.23 $36.23 $36.11 $36.16 $33.37 102,699
2018-07-20 $35.99 $36.22 $35.97 $36.17 $33.38 55,641
2018-07-19 $35.79 $35.95 $35.68 $35.83 $33.06 37,464
2018-07-18 $36.16 $36.25 $36.04 $36.23 $33.43 41,394
2018-07-17 $36.05 $36.49 $36.05 $36.47 $33.65 160,074
2018-07-16 $35.81 $35.92 $35.78 $35.85 $33.08 176,544
2018-07-13 $36.26 $36.26 $36.12 $36.15 $33.36 37,354
2018-07-12 $36.02 $36.35 $36.02 $36.31 $33.51 405,246
2018-07-11 $35.49 $35.84 $35.49 $35.74 $32.98 34,565
2018-07-10 $35.73 $35.85 $35.73 $35.85 $33.08 40,529
2018-07-09 $35.38 $35.68 $35.38 $35.68 $32.92 98,663
2018-07-06 $35.04 $35.35 $35.02 $35.25 $32.53 162,054
2018-07-05 $34.65 $35.14 $34.65 $34.88 $32.19 265,631
2018-07-03 $34.87 $35.19 $34.87 $35.05 $32.34 128,079
2018-07-02 $34.95 $34.95 $34.73 $34.88 $32.19 65,695
2018-06-29 $34.93 $35.20 $34.93 $35.19 $32.47 412,519
2018-06-28 $34.37 $34.57 $34.31 $34.57 $31.90 330,217
2018-06-27 $34.91 $35.01 $34.52 $34.55 $31.88 297,164
2018-06-26 $35.23 $35.31 $35.14 $35.15 $32.44 193,158
2018-06-25 $35.46 $35.46 $35.11 $35.26 $32.54 39,662
2018-06-22 $35.66 $35.75 $35.59 $35.60 $32.85 53,432
2018-06-21 $35.44 $35.48 $35.25 $35.26 $32.54 72,279
2018-06-20 $35.37 $35.50 $35.34 $35.36 $32.63 807,134
2018-06-19 $35.15 $35.26 $34.92 $35.22 $32.50 813,289
2018-06-18 $35.49 $35.51 $35.27 $35.50 $32.69 864,711
2018-06-15 $35.37 $35.61 $35.30 $35.53 $32.72 142,752
2018-06-14 $35.66 $35.88 $35.55 $35.59 $32.77 1,104,430
2018-06-13 $35.96 $36.00 $35.59 $35.71 $32.89 800,856
2018-06-12 $35.97 $36.00 $35.81 $35.88 $33.04 841,845
2018-06-11 $35.79 $35.84 $35.74 $35.75 $32.92 571,919
2018-06-08 $35.72 $35.81 $35.56 $35.78 $32.95 112,041
2018-06-07 $36.02 $36.02 $35.50 $35.53 $32.72 103,844
2018-06-06 $35.70 $36.08 $35.70 $36.06 $33.21 981,953
2018-06-05 $35.39 $35.39 $35.29 $35.33 $32.54 36,411
2018-06-04 $35.62 $35.65 $35.38 $35.40 $32.60 659,064
2018-06-01 $35.72 $35.89 $35.69 $35.81 $32.98 46,228
2018-05-31 $35.54 $35.70 $35.43 $35.56 $32.75 67,382
2018-05-30 $35.27 $35.56 $35.23 $35.54 $32.73 83,008
2018-05-29 $35.01 $35.12 $34.79 $34.90 $32.14 158,222
2018-05-25 $35.08 $35.21 $35.03 $35.16 $32.38 151,088
2018-05-24 $34.39 $34.68 $34.39 $34.61 $31.87 121,285
2018-05-23 $34.23 $34.47 $34.11 $34.45 $31.72 119,689
2018-05-22 $34.65 $34.74 $34.57 $34.58 $31.84 116,457
2018-05-21 $34.68 $34.69 $34.55 $34.60 $31.86 118,703
2018-05-18 $34.77 $34.89 $34.65 $34.81 $32.06 239,426
2018-05-17 $35.47 $35.47 $35.12 $35.15 $32.37 122,413
2018-05-16 $35.35 $35.65 $35.35 $35.57 $32.76 42,532
2018-05-15 $35.42 $35.50 $35.16 $35.29 $32.50 475,676
2018-05-14 $35.78 $35.92 $35.71 $35.73 $32.90 84,314
2018-05-11 $35.95 $36.11 $35.82 $35.90 $33.06 92,670
2018-05-10 $35.77 $36.02 $35.77 $35.97 $33.12 71,144
2018-05-09 $35.73 $35.80 $35.57 $35.69 $32.87 57,905
2018-05-08 $35.85 $35.85 $35.58 $35.67 $32.85 101,588
2018-05-07 $35.73 $35.82 $35.62 $35.72 $32.89 69,338
2018-05-04 $35.43 $35.78 $35.43 $35.71 $32.89 75,215
2018-05-03 $35.85 $35.85 $35.53 $35.75 $32.92 34,779
2018-05-02 $35.95 $36.04 $35.76 $35.76 $32.93 52,522
2018-05-01 $36.02 $36.02 $35.65 $35.93 $33.09 44,654
2018-04-30 $36.20 $36.24 $36.04 $36.04 $33.19 253,837
2018-04-27 $35.92 $36.12 $35.92 $36.09 $33.24 87,296
2018-04-26 $35.53 $35.68 $35.50 $35.61 $32.79 88,796
2018-04-25 $35.39 $35.39 $35.15 $35.23 $32.44 237,042
2018-04-24 $35.63 $35.87 $35.46 $35.49 $32.68 206,242
2018-04-23 $35.70 $35.76 $35.44 $35.51 $32.70 133,666
2018-04-20 $35.73 $35.78 $35.49 $35.56 $32.75 86,709
2018-04-19 $35.98 $35.98 $35.64 $35.77 $32.94 112,452
2018-04-18 $36.12 $36.18 $36.03 $36.06 $33.21 92,048
2018-04-17 $36.04 $36.22 $36.04 $36.11 $33.25 37,681
2018-04-16 $35.99 $36.11 $35.93 $36.03 $33.18 56,211
2018-04-13 $36.07 $36.07 $35.79 $35.82 $32.99 127,301
2018-04-12 $35.97 $36.10 $35.92 $36.03 $33.18 99,443
2018-04-11 $35.79 $35.94 $35.73 $35.88 $33.04 113,534
2018-04-10 $36.01 $36.04 $35.81 $35.96 $33.12 221,145
2018-04-09 $35.68 $36.00 $35.68 $35.74 $32.91 126,705
2018-04-06 $35.59 $35.90 $35.31 $35.39 $32.59 148,403
2018-04-05 $35.72 $36.04 $35.61 $35.70 $32.88 10,789,342
2018-04-04 $34.86 $35.50 $34.81 $35.49 $32.68 145,240
2018-04-03 $35.47 $35.64 $35.34 $35.58 $32.77 84,979
2018-04-02 $35.29 $35.45 $34.92 $35.08 $32.30 132,136
2018-03-29 $34.99 $35.46 $34.99 $35.36 $32.56 273,761
2018-03-28 $34.82 $35.26 $34.74 $34.98 $32.21 268,544
2018-03-27 $35.28 $35.30 $34.90 $34.90 $32.14 181,721
2018-03-26 $35.13 $35.32 $35.00 $35.23 $32.44 106,113
2018-03-23 $34.57 $34.81 $34.23 $34.23 $31.52 185,040
2018-03-22 $34.86 $34.95 $34.55 $34.56 $31.83 152,869
2018-03-21 $35.11 $35.35 $35.02 $35.27 $32.48 123,171
2018-03-20 $34.88 $35.09 $34.88 $34.96 $32.19 110,737
2018-03-19 $34.96 $34.96 $34.54 $34.72 $31.97 143,713
2018-03-16 $35.58 $35.58 $35.13 $35.17 $32.39 110,238
2018-03-15 $36.03 $36.03 $35.58 $35.63 $32.81 148,747
2018-03-14 $36.22 $36.32 $35.87 $35.89 $33.05 406,084
2018-03-13 $36.26 $36.39 $35.97 $36.03 $33.18 130,114
2018-03-12 $36.14 $36.25 $36.05 $36.24 $33.37 87,859
2018-03-09 $35.53 $35.91 $35.46 $35.91 $33.07 93,422
2018-03-08 $35.44 $35.57 $35.31 $35.46 $32.65 116,898
2018-03-07 $35.27 $35.41 $35.11 $35.31 $32.52 257,730
2018-03-06 $35.61 $35.65 $35.44 $35.48 $32.67 189,316
2018-03-05 $35.74 $35.98 $35.60 $35.88 $33.04 137,591
2018-03-02 $35.55 $35.88 $35.27 $35.78 $32.95 185,033
2018-03-01 $36.09 $36.23 $35.56 $35.69 $32.87 163,984
2018-02-28 $36.27 $36.27 $35.77 $35.77 $32.94 443,629
2018-02-27 $36.53 $36.55 $36.14 $36.19 $33.33 509,475
2018-02-26 $36.69 $36.80 $36.57 $36.79 $33.88 245,064
2018-02-23 $36.37 $36.56 $36.32 $36.55 $33.66 275,434
2018-02-22 $35.86 $36.12 $35.77 $35.80 $32.97 229,243
2018-02-21 $36.19 $36.47 $35.85 $35.85 $33.01 240,677
2018-02-20 $36.08 $36.19 $35.93 $36.05 $33.20 314,894
2018-02-16 $36.55 $36.80 $36.37 $36.58 $33.69 191,727
2018-02-15 $37.36 $37.40 $37.01 $37.38 $34.42 91,715
2018-02-14 $36.56 $37.14 $36.50 $37.06 $34.13 123,564
2018-02-13 $36.93 $36.95 $36.74 $36.91 $33.99 131,865
2018-02-12 $36.86 $37.15 $36.62 $36.95 $34.03 159,086
2018-02-09 $36.23 $36.83 $35.82 $36.56 $33.67 210,614
2018-02-08 $37.08 $37.09 $35.67 $35.68 $32.86 237,333
2018-02-07 $37.01 $37.26 $36.60 $36.62 $33.72 187,796
2018-02-06 $36.23 $37.39 $36.14 $37.26 $34.31 254,446
2018-02-05 $37.26 $37.43 $35.98 $36.02 $33.17 343,917
2018-02-02 $37.61 $37.64 $37.07 $37.10 $34.17 366,342
2018-02-01 $38.61 $38.61 $38.24 $38.31 $35.28 345,717
2018-01-31 $38.91 $39.10 $38.75 $38.88 $35.80 336,822
2018-01-30 $38.86 $39.00 $38.65 $38.66 $35.60 229,865
2018-01-29 $39.22 $39.27 $39.12 $39.14 $36.04 172,065
2018-01-26 $39.20 $39.29 $39.05 $39.29 $36.18 192,234
2018-01-25 $39.09 $39.24 $38.91 $39.01 $35.92 298,690
2018-01-24 $39.20 $39.29 $39.07 $39.16 $36.06 231,324
2018-01-23 $38.90 $39.09 $38.86 $39.09 $36.00 269,300
2018-01-22 $38.63 $38.69 $38.48 $38.68 $35.62 331,638
2018-01-19 $38.36 $38.47 $38.26 $38.44 $35.40 389,743
2018-01-18 $38.16 $38.18 $37.88 $37.91 $34.91 463,266
2018-01-17 $38.16 $38.30 $38.02 $38.27 $35.24 179,302
2018-01-16 $37.65 $37.74 $37.43 $37.49 $34.52 267,128
2018-01-12 $37.76 $37.92 $37.69 $37.88 $34.88 176,267
2018-01-11 $37.60 $37.74 $37.54 $37.74 $34.75 193,415
2018-01-10 $37.46 $37.46 $37.34 $37.44 $34.48 234,316
2018-01-09 $37.67 $37.69 $37.51 $37.64 $34.66 205,970
2018-01-08 $37.63 $37.76 $37.62 $37.73 $34.75 165,881
2018-01-05 $37.76 $37.82 $37.60 $37.76 $34.77 391,850
2018-01-04 $37.47 $37.51 $37.42 $37.45 $34.49 396,781
2018-01-03 $37.15 $37.35 $37.14 $37.31 $34.36 874,721
2018-01-02 $37.18 $37.21 $37.04 $37.16 $34.22 198,779
2017-12-29 $37.20 $37.29 $37.12 $37.12 $34.18 80,283
2017-12-28 $36.93 $36.94 $36.82 $36.85 $33.93 77,184
2017-12-27 $36.98 $37.00 $36.87 $36.91 $33.99 81,099
2017-12-26 $37.08 $37.20 $37.07 $37.17 $34.23 87,406
2017-12-22 $36.96 $37.05 $36.95 $37.05 $34.12 77,202
2017-12-21 $36.81 $36.93 $36.75 $36.78 $33.87 212,226
2017-12-20 $36.93 $36.97 $36.84 $36.88 $33.91 159,075
2017-12-19 $37.00 $37.00 $36.70 $36.75 $33.79 98,759
2017-12-18 $36.67 $36.70 $36.58 $36.64 $33.69 113,405
2017-12-15 $36.62 $36.68 $36.49 $36.58 $33.63 159,117
2017-12-14 $36.24 $36.54 $36.24 $36.26 $33.34 199,403
2017-12-13 $35.74 $36.14 $35.74 $36.07 $33.16 173,768
2017-12-12 $35.80 $35.86 $35.61 $35.83 $32.94 326,006
2017-12-11 $36.23 $36.32 $36.17 $36.31 $33.38 320,879
2017-12-08 $36.05 $36.09 $35.97 $36.08 $33.17 66,108
2017-12-07 $35.37 $35.73 $35.37 $35.66 $32.79 199,104
2017-12-06 $35.19 $35.29 $34.99 $35.12 $32.29 231,919
2017-12-05 $35.41 $35.53 $35.36 $35.36 $32.51 118,637
2017-12-04 $35.58 $35.58 $35.30 $35.38 $32.53 179,340
2017-12-01 $35.51 $35.51 $35.21 $35.28 $32.44 223,594
2017-11-30 $35.91 $35.91 $35.73 $35.77 $32.89 189,433
2017-11-29 $36.40 $36.40 $36.06 $36.07 $33.16 189,441
2017-11-28 $36.48 $36.51 $36.35 $36.40 $33.47 120,977
2017-11-27 $36.53 $36.53 $36.33 $36.33 $33.40 101,737
2017-11-24 $36.33 $36.55 $36.33 $36.50 $33.56 73,484
2017-11-22 $36.08 $36.24 $36.08 $36.21 $33.29 66,912
2017-11-21 $36.13 $36.25 $35.98 $36.15 $33.24 100,577
2017-11-20 $35.83 $35.92 $35.75 $35.88 $32.99 106,091
2017-11-17 $35.73 $35.98 $35.73 $35.93 $33.03 138,498
2017-11-16 $35.41 $35.65 $35.40 $35.57 $32.70 153,013
2017-11-15 $34.88 $35.05 $34.86 $34.95 $32.13 162,792
2017-11-14 $35.23 $35.24 $35.10 $35.11 $32.28 75,846
2017-11-13 $35.37 $35.37 $35.20 $35.33 $32.48 116,328
2017-11-10 $35.75 $35.79 $35.64 $35.75 $32.87 115,572
2017-11-09 $35.84 $35.88 $35.65 $35.80 $32.92 115,718
2017-11-08 $35.97 $36.03 $35.87 $35.99 $33.09 356,019
2017-11-07 $36.12 $36.12 $35.86 $35.96 $33.06 201,209
2017-11-06 $36.64 $36.67 $36.57 $36.65 $33.70 116,345
2017-11-03 $36.57 $36.61 $36.36 $36.52 $33.58 304,729
2017-11-02 $36.52 $36.60 $36.41 $36.55 $33.60 421,662
2017-11-01 $36.36 $36.69 $36.36 $36.52 $33.58 170,675
2017-10-31 $36.03 $36.17 $35.96 $36.17 $33.26 359,889
2017-10-30 $36.05 $36.07 $35.91 $36.00 $33.10 212,765
2017-10-27 $35.61 $36.14 $35.61 $36.08 $33.17 995,471
2017-10-26 $35.75 $35.98 $35.73 $35.77 $32.89 248,442
2017-10-25 $35.79 $35.86 $35.45 $35.60 $32.73 205,748
2017-10-24 $35.44 $35.65 $35.40 $35.58 $32.71 96,724
2017-10-23 $35.32 $35.35 $35.24 $35.30 $32.46 360,991
2017-10-20 $35.50 $35.50 $35.21 $35.31 $32.46 191,018
2017-10-19 $35.28 $35.29 $35.05 $35.18 $32.35 142,998
2017-10-18 $35.47 $35.47 $35.35 $35.41 $32.56 165,086
2017-10-17 $35.50 $35.51 $35.33 $35.42 $32.57 150,810
2017-10-16 $35.78 $35.82 $35.65 $35.68 $32.81 162,328
2017-10-13 $35.33 $35.71 $35.29 $35.61 $32.74 250,380
2017-10-12 $35.10 $35.14 $35.00 $35.07 $32.24 147,024
2017-10-11 $34.66 $34.69 $34.56 $34.63 $31.84 62,647
2017-10-10 $34.73 $34.84 $34.70 $34.78 $31.98 139,306
2017-10-09 $34.53 $34.56 $34.44 $34.45 $31.67 89,587
2017-10-06 $34.44 $34.44 $34.23 $34.43 $31.66 123,423
2017-10-05 $34.43 $34.48 $34.31 $34.37 $31.60 126,917
2017-10-04 $34.39 $34.48 $34.35 $34.40 $31.63 652,946
2017-10-03 $33.98 $34.16 $33.98 $34.14 $31.39 243,221
2017-10-02 $34.13 $34.13 $33.91 $33.93 $31.20 184,107
2017-09-29 $34.04 $34.12 $33.90 $34.10 $31.35 136,889
2017-09-28 $33.53 $33.91 $33.53 $33.89 $31.16 799,346
2017-09-27 $33.56 $33.56 $33.37 $33.50 $30.80 538,081
2017-09-26 $33.96 $34.11 $33.96 $34.09 $31.34 173,793
2017-09-25 $34.34 $34.34 $33.87 $34.00 $31.26 229,680
2017-09-22 $34.84 $34.85 $34.69 $34.78 $31.98 115,730
2017-09-21 $35.37 $35.37 $35.16 $35.25 $32.41 97,223
2017-09-20 $35.76 $35.76 $35.26 $35.43 $32.58 331,635
2017-09-19 $35.71 $35.79 $35.68 $35.78 $32.90 70,647
2017-09-18 $35.68 $35.85 $35.66 $35.69 $32.81 170,257
2017-09-15 $35.51 $35.67 $35.50 $35.66 $32.79 56,481
2017-09-14 $35.42 $35.61 $35.42 $35.51 $32.65 83,044
2017-09-13 $35.71 $35.71 $35.50 $35.52 $32.66 122,197
2017-09-12 $35.76 $35.78 $35.68 $35.73 $32.85 81,147
2017-09-11 $35.36 $35.64 $35.35 $35.57 $32.70 438,214
2017-09-08 $35.42 $35.42 $35.21 $35.27 $32.43 132,874
2017-09-07 $35.53 $35.53 $35.25 $35.25 $32.41 251,306
2017-09-06 $35.19 $35.32 $35.18 $35.29 $32.45 128,180
2017-09-05 $35.53 $35.53 $35.07 $35.14 $32.31 214,472
2017-09-01 $35.44 $35.70 $35.44 $35.67 $32.80 129,075
2017-08-31 $35.20 $35.35 $35.16 $35.30 $32.46 198,343
2017-08-30 $35.12 $35.15 $35.05 $35.11 $32.28 95,274
2017-08-29 $35.00 $35.10 $34.84 $35.09 $32.26 125,111
2017-08-28 $35.40 $35.48 $35.37 $35.42 $32.57 105,650
2017-08-25 $35.29 $35.37 $35.20 $35.32 $32.47 176,370
2017-08-24 $35.25 $35.25 $35.11 $35.18 $32.35 197,819
2017-08-23 $34.98 $35.14 $34.98 $35.10 $32.27 81,636
2017-08-22 $34.85 $34.98 $34.77 $34.96 $32.14 93,119
2017-08-21 $34.83 $34.83 $34.70 $34.75 $31.95 78,700
2017-08-18 $34.95 $35.09 $34.86 $34.98 $32.16 143,080
2017-08-17 $35.23 $35.23 $34.83 $34.85 $32.04 165,627
2017-08-16 $35.04 $35.21 $35.04 $35.21 $32.37 112,433
2017-08-15 $34.78 $34.81 $34.63 $34.78 $31.98 300,819
2017-08-14 $34.74 $34.90 $34.74 $34.78 $31.98 127,882
2017-08-11 $34.39 $34.49 $34.38 $34.40 $31.63 189,228
2017-08-10 $34.98 $35.00 $34.34 $34.34 $31.57 448,604
2017-08-09 $35.28 $35.28 $35.15 $35.19 $32.35 109,447
2017-08-08 $35.75 $35.78 $35.59 $35.65 $32.78 149,444
2017-08-07 $36.00 $36.00 $35.90 $35.94 $33.04 83,889
2017-08-04 $35.99 $36.10 $35.96 $36.00 $33.10 121,257
2017-08-03 $35.93 $35.93 $35.77 $35.85 $32.96 507,369
2017-08-02 $36.10 $36.10 $35.98 $36.08 $33.17 148,450
2017-08-01 $36.01 $36.10 $35.89 $36.10 $33.19 95,222
2017-07-31 $35.79 $35.82 $35.67 $35.75 $32.87 72,419
2017-07-28 $35.61 $35.64 $35.50 $35.62 $32.75 132,075
2017-07-27 $35.75 $35.75 $35.36 $35.49 $32.63 139,153
2017-07-26 $35.61 $35.77 $35.50 $35.76 $32.88 100,309
2017-07-25 $35.54 $35.54 $35.34 $35.40 $32.55 110,405
2017-07-24 $35.37 $35.41 $35.21 $35.41 $32.56 339,126
2017-07-21 $35.22 $35.22 $35.02 $35.11 $32.28 125,832
2017-07-20 $35.23 $35.23 $35.02 $35.13 $32.30 2,117,437
2017-07-19 $35.30 $35.30 $35.10 $35.18 $32.35 101,204
2017-07-18 $34.93 $34.97 $34.82 $34.88 $32.07 184,899
2017-07-17 $35.40 $35.40 $35.23 $35.24 $32.40 87,210
2017-07-14 $35.36 $35.45 $35.36 $35.43 $32.58 456,849
2017-07-13 $35.18 $35.18 $35.07 $35.16 $32.33 131,904
2017-07-12 $35.00 $35.10 $34.90 $35.06 $32.24 237,856
2017-07-11 $34.61 $34.74 $34.56 $34.69 $31.89 143,539
2017-07-10 $34.51 $34.77 $34.51 $34.65 $31.86 358,494
2017-07-07 $34.09 $34.21 $34.04 $34.13 $31.38 55,732
2017-07-06 $34.17 $34.17 $33.94 $33.97 $31.23 84,429
2017-07-05 $34.01 $34.13 $33.90 $34.12 $31.37 131,775
2017-07-03 $33.94 $34.00 $33.86 $33.93 $31.20 63,842
2017-06-30 $33.58 $33.67 $33.57 $33.61 $30.90 268,123
2017-06-29 $33.65 $33.65 $33.19 $33.34 $30.65 131,271
2017-06-28 $33.67 $33.77 $33.59 $33.76 $31.04 194,886
2017-06-27 $33.77 $33.79 $33.53 $33.53 $30.83 225,746
2017-06-26 $34.10 $34.20 $34.04 $34.15 $31.40 125,703
2017-06-23 $33.98 $34.02 $33.88 $34.01 $31.27 108,982
2017-06-22 $34.11 $34.14 $34.01 $34.08 $31.33 160,988
2017-06-21 $34.24 $34.24 $34.07 $34.10 $31.35 72,823
2017-06-20 $34.31 $34.31 $34.04 $34.06 $31.32 292,609
2017-06-19 $34.33 $34.42 $34.27 $34.35 $31.55 136,501
2017-06-16 $33.98 $34.11 $33.93 $34.06 $31.28 2,682,925
2017-06-15 $33.98 $34.03 $33.85 $33.97 $31.20 248,320
2017-06-14 $34.47 $34.50 $34.26 $34.33 $31.53 141,866
2017-06-13 $34.16 $34.24 $34.09 $34.24 $31.44 235,285
2017-06-12 $34.12 $34.12 $34.00 $34.09 $31.31 134,522
2017-06-09 $34.43 $34.44 $34.09 $34.22 $31.43 262,950
2017-06-08 $34.39 $34.42 $34.32 $34.38 $31.57 512,685
2017-06-07 $34.44 $34.44 $34.27 $34.36 $31.55 352,608
2017-06-06 $34.36 $34.37 $34.30 $34.36 $31.55 143,068
2017-06-05 $34.46 $34.46 $34.39 $34.40 $31.59 74,718
2017-06-02 $34.38 $34.46 $34.31 $34.46 $31.65 169,005
2017-06-01 $33.97 $34.33 $33.97 $34.32 $31.52 156,857
2017-05-31 $34.16 $34.16 $34.00 $34.10 $31.32 124,913
2017-05-30 $34.02 $34.10 $33.93 $34.10 $31.32 101,552
2017-05-26 $33.97 $33.97 $33.86 $33.88 $31.11 79,722
2017-05-25 $33.49 $33.70 $33.47 $33.63 $30.88 246,399
2017-05-24 $33.10 $33.21 $33.05 $33.18 $30.47 260,868
2017-05-23 $33.14 $33.14 $33.05 $33.09 $30.39 96,046
2017-05-22 $33.40 $33.51 $33.40 $33.48 $30.75 57,479
2017-05-19 $33.42 $33.58 $33.42 $33.52 $30.78 96,910
2017-05-18 $33.13 $33.34 $33.00 $33.26 $30.54 81,597
2017-05-17 $33.86 $33.87 $33.56 $33.56 $30.82 117,562
2017-05-16 $34.01 $34.04 $33.93 $34.01 $31.23 122,159
2017-05-15 $33.78 $33.83 $33.64 $33.81 $31.05 120,578
2017-05-12 $33.44 $33.55 $33.44 $33.54 $30.80 232,652
2017-05-11 $33.45 $33.48 $33.31 $33.45 $30.72 100,798
2017-05-10 $33.29 $33.37 $33.27 $33.36 $30.64 123,908
2017-05-09 $32.99 $33.06 $32.96 $33.04 $30.34 113,016
2017-05-08 $33.12 $33.13 $32.95 $32.98 $30.29 81,124
2017-05-05 $32.99 $33.11 $32.97 $33.11 $30.41 44,593
2017-05-04 $33.10 $33.18 $33.04 $33.10 $30.40 257,983
2017-05-03 $33.19 $33.19 $33.02 $33.05 $30.35 68,558
2017-05-02 $33.19 $33.24 $33.07 $33.22 $30.51 77,744
2017-05-01 $33.26 $33.26 $33.06 $33.07 $30.37 87,545
2017-04-28 $33.07 $33.07 $32.91 $33.04 $30.34 173,618
2017-04-27 $33.21 $33.23 $33.08 $33.09 $30.39 163,213
2017-04-26 $33.32 $33.34 $33.19 $33.23 $30.52 549,876
2017-04-25 $33.04 $33.08 $32.87 $33.00 $30.31 149,649
2017-04-24 $32.52 $32.68 $32.52 $32.65 $29.98 154,317
2017-04-21 $32.25 $32.25 $32.01 $32.05 $29.43 285,428
2017-04-20 $32.37 $32.37 $32.23 $32.31 $29.67 133,514
2017-04-19 $32.16 $32.27 $32.00 $32.09 $29.47 284,024
2017-04-18 $32.29 $32.33 $32.11 $32.13 $29.51 807,744
2017-04-17 $32.41 $32.62 $32.37 $32.58 $29.92 82,117
2017-04-13 $32.54 $32.59 $32.35 $32.35 $29.71 117,380
2017-04-12 $32.58 $32.58 $32.40 $32.53 $29.87 83,833
2017-04-11 $32.76 $32.79 $32.53 $32.66 $29.99 203,564
2017-04-10 $32.65 $32.65 $32.47 $32.54 $29.88 82,167
2017-04-07 $32.56 $32.81 $32.56 $32.75 $30.08 78,346
2017-04-06 $32.77 $32.81 $32.66 $32.79 $30.11 62,656
2017-04-05 $32.58 $32.71 $32.42 $32.42 $29.77 160,788
2017-04-04 $32.58 $32.62 $32.48 $32.58 $29.92 142,156
2017-04-03 $32.51 $32.71 $32.48 $32.65 $29.98 152,179
2017-03-31 $32.35 $32.46 $32.31 $32.33 $29.69 89,849
2017-03-30 $32.30 $32.44 $32.27 $32.43 $29.78 211,003
2017-03-29 $32.23 $32.39 $32.18 $32.37 $29.73 104,995
2017-03-28 $32.06 $32.17 $32.01 $32.10 $29.48 91,424
2017-03-27 $31.77 $31.99 $31.73 $31.96 $29.35 194,922
2017-03-24 $31.78 $31.87 $31.76 $31.84 $29.24 69,312
2017-03-23 $31.65 $31.86 $31.65 $31.78 $29.19 57,931
2017-03-22 $31.48 $31.71 $31.48 $31.66 $29.07 55,616
2017-03-21 $32.00 $32.12 $31.65 $31.67 $29.08 244,191
2017-03-20 $31.94 $32.16 $31.90 $32.12 $29.50 154,857
2017-03-17 $32.07 $32.08 $31.92 $31.92 $29.31 128,984
2017-03-16 $32.11 $32.14 $32.04 $32.04 $29.42 99,267
2017-03-15 $31.67 $32.12 $31.58 $32.08 $29.46 150,596
2017-03-14 $31.64 $31.70 $31.57 $31.58 $29.00 227,409
2017-03-13 $31.58 $31.72 $31.53 $31.65 $29.07 154,744
2017-03-10 $30.74 $30.84 $30.66 $30.81 $28.29 76,614
2017-03-09 $30.55 $30.68 $30.51 $30.68 $28.18 89,924
2017-03-08 $30.59 $30.59 $30.45 $30.46 $27.97 104,070
2017-03-07 $30.66 $30.74 $30.64 $30.66 $28.16 58,692
2017-03-06 $30.78 $30.78 $30.64 $30.69 $28.18 94,797
2017-03-03 $30.60 $30.63 $30.47 $30.54 $28.05 217,686
2017-03-02 $30.43 $30.52 $30.26 $30.29 $27.82 615,138
2017-03-01 $30.71 $30.96 $30.66 $30.96 $28.43 131,069
2017-02-28 $30.41 $30.55 $30.37 $30.41 $27.93 86,455
2017-02-27 $30.43 $30.53 $30.42 $30.46 $27.97 85,644
2017-02-24 $30.59 $30.59 $30.49 $30.53 $28.03 74,244
2017-02-23 $30.75 $30.77 $30.65 $30.72 $28.21 98,289
2017-02-22 $30.49 $30.53 $30.41 $30.51 $28.02 106,233
2017-02-21 $30.37 $30.54 $30.33 $30.51 $28.02 87,734
2017-02-17 $30.05 $30.06 $29.99 $30.05 $27.60 88,087
2017-02-16 $30.09 $30.16 $30.00 $30.02 $27.57 204,980
2017-02-15 $29.91 $30.02 $29.90 $30.02 $27.57 92,369
2017-02-14 $30.16 $30.22 $30.02 $30.19 $27.73 56,114
2017-02-13 $30.22 $30.26 $30.13 $30.25 $27.78 122,796
2017-02-10 $30.22 $30.31 $30.17 $30.26 $27.79 898,285
2017-02-09 $30.21 $30.28 $30.18 $30.24 $27.77 69,165
2017-02-08 $29.90 $30.13 $29.90 $30.08 $27.62 100,810
2017-02-07 $29.91 $29.91 $29.82 $29.90 $27.46 99,787
2017-02-06 $30.02 $30.05 $29.95 $30.02 $27.57 154,622
2017-02-03 $29.99 $30.05 $29.93 $30.03 $27.58 446,686
2017-02-02 $29.79 $29.88 $29.74 $29.83 $27.39 183,809
2017-02-01 $29.70 $29.73 $29.56 $29.61 $27.19 246,682
2017-01-31 $29.10 $29.22 $29.02 $29.22 $26.83 56,534
2017-01-30 $29.03 $29.14 $29.03 $29.14 $26.76 92,064
2017-01-27 $29.08 $29.16 $29.07 $29.11 $26.73 234,043
2017-01-26 $29.14 $29.19 $29.01 $29.08 $26.71 107,607
2017-01-25 $28.99 $29.22 $28.83 $29.18 $26.80 260,993
2017-01-24 $28.53 $28.68 $28.53 $28.63 $26.29 69,057
2017-01-23 $28.10 $28.37 $28.10 $28.31 $26.00 151,297
2017-01-20 $28.11 $28.13 $28.02 $28.06 $25.77 93,006
2017-01-19 $28.30 $28.36 $28.19 $28.23 $25.93 133,315
2017-01-18 $28.35 $28.43 $28.25 $28.26 $25.95 146,434
2017-01-17 $28.37 $28.42 $28.29 $28.31 $26.00 200,390
2017-01-13 $28.28 $28.39 $28.25 $28.39 $26.07 60,880
2017-01-12 $28.27 $28.42 $28.27 $28.42 $26.10 486,659
2017-01-11 $28.13 $28.33 $28.02 $28.32 $26.01 128,985
2017-01-10 $27.83 $27.91 $27.83 $27.83 $25.56 63,945
2017-01-09 $27.70 $27.72 $27.62 $27.62 $25.36 93,596
2017-01-06 $27.74 $27.75 $27.66 $27.71 $25.45 111,029
2017-01-05 $27.99 $27.99 $27.80 $27.93 $25.65 179,505
2017-01-04 $27.46 $27.68 $27.46 $27.63 $25.37 113,222
2017-01-03 $27.32 $27.49 $27.32 $27.42 $25.18 62,644
2016-12-30 $27.43 $27.51 $27.34 $27.34 $25.11 207,453
2016-12-29 $27.24 $27.36 $27.16 $27.32 $25.09 97,825
2016-12-28 $27.04 $27.04 $26.89 $26.93 $24.73 153,451
2016-12-27 $27.02 $27.11 $27.02 $27.09 $24.88 91,558
2016-12-23 $26.91 $27.01 $26.90 $26.97 $24.77 140,592
2016-12-22 $26.80 $26.90 $26.73 $26.86 $24.67 174,484
2016-12-21 $27.25 $27.28 $27.12 $27.16 $24.92 136,106
2016-12-20 $27.19 $27.30 $27.19 $27.24 $24.99 119,969
2016-12-19 $27.39 $27.43 $27.26 $27.26 $25.01 78,226
2016-12-16 $27.59 $27.59 $27.40 $27.46 $25.19 72,788
2016-12-15 $27.48 $27.57 $27.46 $27.51 $25.24 199,256
2016-12-14 $27.79 $27.88 $27.30 $27.30 $25.04 160,367
2016-12-13 $27.89 $28.03 $27.86 $27.97 $25.66 72,888
2016-12-12 $27.81 $27.92 $27.73 $27.78 $25.48 121,112
2016-12-09 $28.06 $28.14 $28.03 $28.05 $25.73 166,350
2016-12-08 $28.15 $28.20 $28.05 $28.10 $25.78 156,070
2016-12-07 $27.67 $27.86 $27.62 $27.84 $25.54 173,401
2016-12-06 $27.64 $27.74 $27.59 $27.71 $25.42 106,314
2016-12-05 $27.33 $27.51 $27.33 $27.49 $25.22 71,923
2016-12-02 $27.23 $27.39 $27.17 $27.20 $24.95 514,887
2016-12-01 $27.52 $27.52 $27.36 $27.42 $25.15 128,385
2016-11-30 $27.61 $27.68 $27.50 $27.56 $25.28 634,015
2016-11-29 $27.22 $27.36 $27.16 $27.31 $25.05 148,190
2016-11-28 $27.27 $27.28 $27.17 $27.20 $24.95 311,887
2016-11-25 $27.31 $27.34 $27.22 $27.26 $25.01 128,511
2016-11-23 $26.72 $26.74 $26.61 $26.70 $24.49 150,134
2016-11-22 $26.97 $27.02 $26.87 $27.00 $24.77 98,089
2016-11-21 $26.91 $26.99 $26.84 $26.91 $24.69 140,312
2016-11-18 $27.35 $27.38 $27.18 $27.19 $24.94 69,269
2016-11-17 $27.33 $27.53 $27.33 $27.33 $25.07 124,316
2016-11-16 $27.39 $27.45 $27.28 $27.31 $25.05 225,035
2016-11-15 $27.62 $27.89 $27.55 $27.89 $25.58 131,394
2016-11-14 $27.69 $27.82 $27.53 $27.63 $25.35 95,577
2016-11-11 $28.16 $28.17 $27.59 $27.74 $25.45 274,387
2016-11-10 $29.14 $29.14 $28.60 $28.77 $26.39 420,195
2016-11-09 $29.08 $29.27 $28.80 $29.21 $26.80 275,822
2016-11-08 $29.48 $29.51 $28.96 $28.96 $26.57 270,908
2016-11-07 $29.29 $29.62 $29.29 $29.57 $27.13 129,054
2016-11-04 $29.01 $29.07 $28.87 $28.90 $26.51 80,915
2016-11-03 $29.29 $29.33 $29.15 $29.32 $26.90 308,504
2016-11-02 $29.39 $29.41 $29.13 $29.21 $26.80 104,845
2016-11-01 $29.67 $29.68 $29.43 $29.59 $27.14 73,563
2016-10-31 $29.54 $29.67 $29.54 $29.66 $27.21 143,906
2016-10-28 $29.77 $29.80 $29.53 $29.63 $27.18 405,732
2016-10-27 $29.79 $29.79 $29.47 $29.48 $27.04 61,326
2016-10-26 $29.67 $29.70 $29.57 $29.66 $27.21 32,311
2016-10-25 $29.95 $29.99 $29.84 $29.85 $27.38 71,011
2016-10-24 $30.01 $30.05 $29.92 $30.01 $27.53 60,523
2016-10-21 $29.93 $29.93 $29.82 $29.87 $27.40 74,407
2016-10-20 $30.02 $30.06 $29.91 $29.96 $27.48 91,459
2016-10-19 $29.99 $30.03 $29.85 $29.96 $27.48 75,848
2016-10-18 $30.00 $30.00 $29.83 $29.97 $27.49 192,851
2016-10-17 $29.47 $29.47 $29.32 $29.41 $26.98 64,405
2016-10-14 $29.72 $29.72 $29.56 $29.57 $27.12 247,006
2016-10-13 $29.48 $29.55 $29.24 $29.51 $27.07 204,729
2016-10-12 $29.88 $29.93 $29.80 $29.84 $27.37 42,312
2016-10-11 $29.87 $29.94 $29.76 $29.88 $27.41 66,934
2016-10-10 $30.02 $30.27 $30.02 $30.19 $27.69 55,376
2016-10-07 $30.14 $30.14 $29.91 $30.02 $27.54 34,798
2016-10-06 $29.98 $30.10 $29.89 $30.03 $27.55 150,023
2016-10-05 $30.28 $30.29 $30.19 $30.20 $27.70 235,546
2016-10-04 $30.37 $30.42 $30.12 $30.14 $27.65 107,756
2016-10-03 $30.21 $30.36 $30.06 $30.30 $27.80 90,320
2016-09-30 $29.75 $29.86 $29.63 $29.80 $27.34 67,414
2016-09-29 $29.64 $29.68 $29.32 $29.40 $26.97 220,137
2016-09-28 $30.36 $30.54 $30.19 $30.52 $28.00 160,825
2016-09-27 $29.93 $30.22 $29.93 $30.22 $27.72 181,804
2016-09-26 $30.12 $30.13 $29.95 $29.96 $27.48 60,628
2016-09-23 $30.45 $30.51 $30.35 $30.35 $27.84 51,021
2016-09-22 $30.73 $30.79 $30.65 $30.79 $28.25 146,921
2016-09-21 $30.15 $30.62 $30.08 $30.62 $28.09 104,731
2016-09-20 $30.08 $30.19 $30.06 $30.06 $27.58 138,341
2016-09-19 $30.24 $30.31 $30.08 $30.19 $27.69 175,881
2016-09-16 $30.05 $30.08 $29.93 $30.05 $27.57 272,064
2016-09-15 $30.00 $30.32 $29.98 $30.25 $27.75 188,917
2016-09-14 $29.92 $30.06 $29.86 $29.89 $27.42 80,780
2016-09-13 $30.02 $30.04 $29.67 $29.73 $27.27 119,520
2016-09-12 $29.95 $30.41 $29.95 $30.31 $27.80 185,746
2016-09-09 $30.51 $30.51 $30.04 $30.04 $27.56 357,872
2016-09-08 $30.81 $30.91 $30.79 $30.83 $28.28 189,669
2016-09-07 $30.91 $30.99 $30.82 $30.89 $28.34 140,327
2016-09-06 $30.83 $31.09 $30.83 $31.04 $28.47 414,228
2016-09-02 $30.64 $30.66 $30.50 $30.64 $28.11 93,811
2016-09-01 $30.11 $30.26 $30.07 $30.26 $27.76 69,212
2016-08-31 $30.08 $30.18 $30.02 $30.07 $27.58 272,346
2016-08-30 $29.99 $30.12 $29.87 $29.90 $27.43 109,765
2016-08-29 $29.40 $29.61 $29.40 $29.60 $27.15 55,797
2016-08-26 $29.51 $29.66 $29.14 $29.29 $26.87 92,192
2016-08-25 $29.46 $29.57 $29.42 $29.57 $27.13 166,300
2016-08-24 $29.55 $29.71 $29.54 $29.69 $27.24 77,257
2016-08-23 $29.61 $29.68 $29.50 $29.50 $27.06 34,411
2016-08-22 $29.54 $29.54 $29.38 $29.41 $26.98 32,526
2016-08-19 $29.68 $29.81 $29.63 $29.81 $27.35 85,513
2016-08-18 $29.76 $29.90 $29.76 $29.89 $27.42 107,000
2016-08-17 $29.61 $29.71 $29.44 $29.61 $27.16 90,945
2016-08-16 $29.77 $29.77 $29.65 $29.65 $27.20 169,163
2016-08-15 $29.87 $30.00 $29.87 $29.99 $27.51 53,751
2016-08-12 $29.95 $29.96 $29.82 $29.86 $27.39 97,797
2016-08-11 $29.89 $29.89 $29.59 $29.87 $27.40 111,380
2016-08-10 $29.56 $29.59 $29.43 $29.47 $27.03 116,159
2016-08-09 $29.80 $29.93 $29.79 $29.87 $27.40 76,314
2016-08-08 $30.00 $30.00 $29.90 $29.94 $27.47 116,633
2016-08-05 $29.76 $29.98 $29.75 $29.95 $27.47 62,530
2016-08-04 $29.60 $29.64 $29.50 $29.50 $27.06 142,209
2016-08-03 $29.33 $29.65 $29.30 $29.64 $27.19 85,296
2016-08-02 $29.70 $29.80 $29.53 $29.68 $27.23 105,659
2016-08-01 $29.71 $29.76 $29.57 $29.62 $27.17 134,086
2016-07-29 $29.66 $29.83 $29.64 $29.78 $27.32 65,297
2016-07-28 $29.61 $29.78 $29.60 $29.72 $27.26 156,129
2016-07-27 $29.42 $29.65 $29.31 $29.56 $27.12 90,826
2016-07-26 $29.25 $29.32 $29.16 $29.27 $26.85 63,501
2016-07-25 $29.34 $29.43 $29.30 $29.35 $26.92 141,135
2016-07-22 $29.20 $29.34 $29.19 $29.32 $26.90 46,691
2016-07-21 $29.01 $29.14 $29.01 $29.07 $26.67 89,820
2016-07-20 $29.25 $29.34 $29.18 $29.34 $26.91 89,320
2016-07-19 $29.16 $29.24 $29.14 $29.22 $26.80 56,555
2016-07-18 $29.13 $29.28 $29.03 $29.25 $26.83 46,041
2016-07-15 $29.31 $29.44 $29.26 $29.32 $26.89 115,526
2016-07-14 $29.43 $29.57 $29.35 $29.48 $27.04 89,644
2016-07-13 $29.26 $29.26 $29.12 $29.18 $26.77 122,480
2016-07-12 $29.18 $29.40 $29.18 $29.33 $26.91 108,735
2016-07-11 $28.99 $29.15 $28.99 $29.05 $26.65 144,259
2016-07-08 $28.52 $28.77 $28.51 $28.74 $26.36 70,647
2016-07-07 $28.32 $28.48 $28.25 $28.28 $25.94 109,488
2016-07-06 $28.20 $28.35 $28.09 $28.33 $25.99 107,497
2016-07-05 $28.36 $28.51 $28.22 $28.24 $25.91 308,836
2016-07-01 $28.57 $28.71 $28.57 $28.65 $26.28 81,664
2016-06-30 $28.24 $28.34 $28.08 $28.30 $25.96 223,139
2016-06-29 $28.00 $28.22 $27.97 $28.19 $25.86 175,860
2016-06-28 $27.49 $27.69 $27.45 $27.67 $25.38 114,408
2016-06-27 $27.25 $27.25 $26.95 $27.15 $24.91 149,326
2016-06-24 $27.21 $27.59 $27.08 $27.15 $24.91 367,622
2016-06-23 $28.21 $28.54 $28.19 $28.49 $26.14 251,481
2016-06-22 $27.87 $28.03 $27.82 $27.83 $25.53 326,297
2016-06-21 $27.97 $27.98 $27.76 $27.89 $25.58 147,898
2016-06-20 $28.20 $28.24 $28.08 $28.10 $25.68 91,410
2016-06-17 $28.05 $28.08 $27.93 $28.05 $25.64 122,073
2016-06-16 $27.86 $28.02 $27.67 $28.00 $25.59 282,361
2016-06-15 $28.17 $28.34 $28.11 $28.19 $25.77 126,909
2016-06-14 $27.66 $27.75 $27.54 $27.68 $25.30 154,422
2016-06-13 $27.72 $27.88 $27.65 $27.68 $25.30 246,775
2016-06-10 $28.12 $28.20 $27.95 $28.00 $25.59 248,106
2016-06-09 $28.27 $28.37 $28.18 $28.31 $25.88 396,898
2016-06-08 $28.60 $28.78 $28.60 $28.73 $26.26 185,576
2016-06-07 $28.47 $28.66 $28.41 $28.60 $26.14 199,971
2016-06-06 $28.26 $28.43 $28.22 $28.38 $25.94 308,484
2016-06-03 $28.21 $28.42 $28.16 $28.37 $25.93 201,959
2016-06-02 $27.93 $28.22 $27.93 $28.18 $25.76 109,212
2016-06-01 $27.78 $27.93 $27.76 $27.88 $25.48 104,813
2016-05-31 $27.94 $28.00 $27.84 $27.89 $25.49 246,880
2016-05-27 $27.95 $28.04 $27.91 $27.98 $25.57 104,728
2016-05-26 $27.56 $27.73 $27.56 $27.70 $25.32 113,086
2016-05-25 $26.90 $27.24 $26.90 $27.14 $24.81 233,691
2016-05-24 $26.24 $26.41 $26.23 $26.38 $24.11 171,146
2016-05-23 $26.09 $26.26 $26.09 $26.18 $23.93 217,906
2016-05-20 $26.35 $26.42 $26.32 $26.35 $24.08 169,913
2016-05-19 $26.20 $26.29 $26.11 $26.27 $24.01 492,750
2016-05-18 $26.77 $26.94 $26.55 $26.68 $24.39 358,849
2016-05-17 $26.89 $26.99 $26.75 $26.79 $24.49 75,337
2016-05-16 $26.88 $27.00 $26.88 $26.89 $24.58 125,799
2016-05-13 $26.75 $26.87 $26.43 $26.48 $24.20 138,683
2016-05-12 $27.08 $27.12 $26.91 $26.95 $24.63 91,997
2016-05-11 $26.99 $27.07 $26.91 $26.94 $24.62 69,530
2016-05-10 $26.99 $27.11 $26.97 $27.07 $24.74 487,042
2016-05-09 $26.92 $26.98 $26.78 $26.78 $24.48 142,401
2016-05-06 $26.50 $26.65 $26.49 $26.59 $24.30 108,347
2016-05-05 $26.50 $26.55 $26.42 $26.46 $24.18 99,946
2016-05-04 $26.46 $26.47 $26.21 $26.27 $24.01 165,754
2016-05-03 $26.63 $26.67 $26.42 $26.42 $24.15 218,056
2016-05-02 $26.87 $26.94 $26.83 $26.90 $24.59 201,463
2016-04-29 $27.08 $27.14 $26.91 $27.04 $24.71 167,735
2016-04-28 $27.15 $27.28 $27.04 $27.10 $24.77 227,764
2016-04-27 $27.47 $27.79 $27.41 $27.73 $25.35 222,933
2016-04-26 $27.48 $27.52 $27.39 $27.48 $25.12 197,152
2016-04-25 $27.12 $27.12 $26.92 $26.97 $24.65 161,983
2016-04-22 $27.14 $27.27 $27.13 $27.16 $24.82 99,359
2016-04-21 $27.38 $27.38 $27.13 $27.16 $24.82 135,779
2016-04-20 $27.43 $27.58 $27.37 $27.46 $25.10 114,604
2016-04-19 $27.56 $27.77 $27.56 $27.71 $25.33 122,429
2016-04-18 $27.17 $27.39 $27.17 $27.33 $24.98 211,596
2016-04-15 $27.31 $27.33 $27.16 $27.25 $24.91 555,594
2016-04-14 $27.25 $27.27 $27.17 $27.23 $24.89 41,716
2016-04-13 $27.00 $27.23 $27.00 $27.19 $24.85 211,619
2016-04-12 $26.61 $26.85 $26.52 $26.77 $24.47 158,120
2016-04-11 $26.47 $26.55 $26.39 $26.39 $24.12 132,323
2016-04-08 $26.09 $26.09 $25.87 $25.94 $23.71 103,825
2016-04-07 $25.93 $26.01 $25.68 $25.75 $23.54 79,671
2016-04-06 $26.15 $26.40 $26.04 $26.40 $24.13 163,273
2016-04-05 $26.31 $26.31 $26.10 $26.12 $23.87 378,901
2016-04-04 $26.97 $26.97 $26.75 $26.83 $24.52 85,004
2016-04-01 $26.50 $26.91 $26.41 $26.89 $24.58 93,021
2016-03-31 $26.89 $27.02 $26.85 $26.90 $24.59 141,348
2016-03-30 $26.89 $26.99 $26.85 $26.85 $24.54 111,042
2016-03-29 $26.16 $26.55 $26.13 $26.52 $24.24 87,015
2016-03-28 $26.24 $26.34 $26.21 $26.28 $24.02 56,058
2016-03-24 $26.29 $26.39 $26.21 $26.39 $24.12 49,341
2016-03-23 $26.45 $26.49 $26.31 $26.39 $24.12 168,802
2016-03-22 $26.46 $26.64 $26.44 $26.54 $24.26 127,175
2016-03-21 $26.50 $26.69 $26.50 $26.62 $24.33 113,950
2016-03-18 $26.29 $26.41 $26.25 $26.32 $24.06 258,759
2016-03-17 $25.82 $26.11 $25.79 $26.05 $23.81 339,312
2016-03-16 $25.46 $26.13 $25.46 $26.05 $23.81 109,364
2016-03-15 $25.43 $25.47 $25.32 $25.47 $23.28 97,859
2016-03-14 $25.80 $25.85 $25.67 $25.76 $23.54 119,933
2016-03-11 $25.70 $25.91 $25.64 $25.90 $23.67 118,930
2016-03-10 $25.69 $25.71 $25.30 $25.50 $23.31 106,896
2016-03-09 $25.63 $25.77 $25.62 $25.69 $23.48 200,051
2016-03-08 $25.45 $25.46 $25.26 $25.32 $23.14 399,313
2016-03-07 $25.73 $25.96 $25.69 $25.78 $23.56 148,166
2016-03-04 $25.70 $25.97 $25.63 $25.90 $23.67 595,360
2016-03-03 $25.41 $25.50 $25.36 $25.48 $23.29 489,521
2016-03-02 $25.03 $25.36 $25.00 $25.33 $23.15 203,347
2016-03-01 $24.51 $24.84 $24.49 $24.78 $22.65 103,865
2016-02-29 $23.54 $23.75 $23.54 $23.55 $21.52 179,558
2016-02-26 $23.45 $23.49 $23.27 $23.31 $21.31 108,834
2016-02-25 $23.31 $23.49 $23.27 $23.49 $21.47 67,047
2016-02-24 $23.41 $23.74 $23.33 $23.64 $21.61 134,135
2016-02-23 $23.97 $23.97 $23.69 $23.72 $21.68 280,130
2016-02-22 $24.20 $24.39 $24.19 $24.36 $22.27 123,093
2016-02-19 $23.98 $24.05 $23.86 $23.93 $21.87 112,080
2016-02-18 $24.18 $24.18 $23.91 $23.94 $21.88 106,622
2016-02-17 $23.92 $24.15 $23.92 $24.12 $22.05 111,669
2016-02-16 $23.62 $23.73 $23.56 $23.68 $21.64 151,066
2016-02-12 $23.52 $23.69 $23.44 $23.65 $21.62 547,297
2016-02-11 $23.32 $23.53 $23.24 $23.43 $21.42 239,538
2016-02-10 $24.42 $24.53 $24.18 $24.19 $22.11 335,883
2016-02-09 $24.37 $24.68 $24.30 $24.57 $22.46 396,832
2016-02-08 $24.78 $24.96 $24.62 $24.90 $22.76 134,132
2016-02-05 $25.31 $25.31 $25.04 $25.14 $22.98 119,677
2016-02-04 $25.14 $25.34 $25.07 $25.20 $23.03 111,255
2016-02-03 $24.93 $25.27 $24.64 $25.17 $23.01 249,309
2016-02-02 $25.24 $25.24 $24.82 $24.88 $22.74 244,384
2016-02-01 $25.42 $25.66 $25.42 $25.57 $23.37 167,767
2016-01-29 $25.54 $25.81 $25.43 $25.79 $23.57 508,413
2016-01-28 $24.98 $25.09 $24.87 $25.03 $22.88 334,272
2016-01-27 $25.09 $25.25 $24.76 $24.91 $22.77 688,245
2016-01-26 $24.99 $25.22 $24.99 $25.18 $23.01 308,755
2016-01-25 $25.09 $25.16 $24.83 $24.84 $22.70 308,218
2016-01-22 $25.20 $25.24 $25.10 $25.22 $23.05 245,256
2016-01-21 $24.59 $24.81 $24.48 $24.58 $22.47 307,641
2016-01-20 $24.53 $24.78 $24.26 $24.56 $22.45 367,567
2016-01-19 $25.09 $25.15 $24.74 $24.90 $22.76 313,385
2016-01-15 $24.95 $25.00 $24.77 $24.94 $22.80 371,650
2016-01-14 $25.44 $25.79 $25.37 $25.67 $23.46 316,502
2016-01-13 $25.97 $25.97 $25.46 $25.51 $23.32 231,343
2016-01-12 $25.74 $25.89 $25.56 $25.78 $23.56 192,654
2016-01-11 $25.84 $25.97 $25.69 $25.85 $23.63 242,001
2016-01-08 $25.87 $25.88 $25.54 $25.55 $23.35 607,037
2016-01-07 $25.80 $26.06 $25.60 $25.60 $23.40 419,650
2016-01-06 $26.40 $26.50 $26.31 $26.44 $24.17 298,106
2016-01-05 $26.68 $26.90 $26.68 $26.81 $24.50 545,973
2016-01-04 $26.59 $26.67 $26.48 $26.67 $24.38 273,821
2015-12-31 $27.26 $27.32 $27.17 $27.19 $24.85 126,080
2015-12-30 $27.17 $27.20 $27.02 $27.05 $24.72 240,740
2015-12-29 $27.38 $27.38 $27.23 $27.26 $24.92 332,821
2015-12-28 $27.24 $27.30 $27.19 $27.23 $24.89 145,199
2015-12-24 $27.09 $27.27 $27.09 $27.25 $24.90 85,399
2015-12-23 $27.24 $27.32 $27.13 $27.27 $24.92 286,035
2015-12-22 $26.85 $26.96 $26.79 $26.94 $24.62 189,483
2015-12-21 $27.04 $27.04 $26.90 $27.01 $24.69 163,167
2015-12-18 $26.65 $26.83 $26.65 $26.73 $24.39 287,615
2015-12-17 $27.01 $27.09 $26.79 $26.79 $24.44 274,340
2015-12-16 $26.58 $26.87 $26.46 $26.78 $24.43 1,036,466
2015-12-15 $26.38 $26.43 $26.26 $26.31 $24.01 481,575
2015-12-14 $25.81 $26.05 $25.78 $26.02 $23.74 1,151,307
2015-12-11 $25.86 $25.87 $25.56 $25.59 $23.34 213,975
2015-12-10 $26.14 $26.35 $26.14 $26.22 $23.92 521,839
2015-12-09 $26.01 $26.18 $25.91 $26.01 $23.73 458,064
2015-12-08 $26.13 $26.27 $26.08 $26.22 $23.92 820,343
2015-12-07 $26.65 $26.65 $26.39 $26.47 $24.15 907,884
2015-12-04 $26.56 $26.95 $26.56 $26.92 $24.56 211,100
2015-12-03 $26.90 $26.90 $26.57 $26.58 $24.25 410,512
2015-12-02 $27.18 $27.21 $26.91 $26.94 $24.58 296,876
2015-12-01 $27.39 $27.42 $27.28 $27.41 $25.01 267,492
2015-11-30 $27.18 $27.37 $27.18 $27.29 $24.90 341,586
2015-11-27 $27.00 $27.15 $26.99 $27.03 $24.66 100,058
2015-11-25 $26.92 $27.01 $26.82 $27.01 $24.64 206,086
2015-11-24 $26.90 $27.06 $26.80 $27.01 $24.64 180,445
2015-11-23 $27.02 $27.07 $26.85 $26.91 $24.55 210,111
2015-11-20 $27.13 $27.33 $27.10 $27.19 $24.81 156,888
2015-11-19 $27.13 $27.16 $27.06 $27.08 $24.71 171,746
2015-11-18 $26.80 $27.05 $26.74 $27.02 $24.65 170,247
2015-11-17 $27.22 $27.22 $26.96 $27.09 $24.72 230,606
2015-11-16 $26.85 $27.37 $26.85 $27.31 $24.92 324,464
2015-11-13 $26.73 $26.74 $26.55 $26.62 $24.29 208,261
2015-11-12 $26.74 $26.89 $26.64 $26.65 $24.32 112,871
2015-11-11 $26.96 $26.97 $26.78 $26.79 $24.44 156,963
2015-11-10 $26.89 $26.93 $26.77 $26.85 $24.50 219,410
2015-11-09 $27.20 $27.20 $26.86 $26.96 $24.60 259,379
2015-11-06 $27.38 $27.67 $27.24 $27.65 $25.23 478,672
2015-11-05 $27.73 $27.73 $27.55 $27.66 $25.24 148,318
2015-11-04 $28.19 $28.19 $27.84 $27.86 $25.42 89,779
2015-11-03 $28.06 $28.32 $27.96 $28.22 $25.75 372,631
2015-11-02 $28.12 $28.27 $28.03 $28.25 $25.78 127,761
2015-10-30 $28.25 $28.25 $27.97 $27.98 $25.53 143,169
2015-10-29 $28.24 $28.36 $28.19 $28.24 $25.77 253,169
2015-10-28 $28.85 $28.88 $28.31 $28.56 $26.06 188,768
2015-10-27 $28.91 $29.01 $28.81 $28.90 $26.37 188,191
2015-10-26 $29.11 $29.30 $29.06 $29.20 $26.64 215,137
2015-10-23 $29.35 $29.57 $29.35 $29.51 $26.93 90,630
2015-10-22 $29.03 $29.43 $29.03 $29.39 $26.82 73,050
2015-10-21 $29.13 $29.13 $28.83 $28.86 $26.33 88,597
2015-10-20 $29.14 $29.17 $29.05 $29.16 $26.61 176,405
2015-10-19 $29.26 $29.26 $29.08 $29.15 $26.60 425,067
2015-10-16 $29.28 $29.42 $29.13 $29.42 $26.84 352,315
2015-10-15 $28.88 $29.05 $28.77 $28.99 $26.45 77,973
2015-10-14 $28.65 $28.72 $28.44 $28.47 $25.98 38,311
2015-10-13 $28.39 $28.70 $28.39 $28.44 $25.95 192,523
2015-10-12 $29.00 $29.00 $28.76 $28.79 $26.27 85,101
2015-10-09 $29.01 $29.23 $29.01 $29.12 $26.57 380,711
2015-10-08 $28.63 $29.11 $28.63 $29.07 $26.52 64,038
2015-10-07 $29.01 $29.07 $28.90 $29.01 $26.47 178,173
2015-10-06 $28.75 $28.77 $28.55 $28.69 $26.18 228,255
2015-10-05 $28.61 $29.03 $28.57 $29.02 $26.48 382,224
2015-10-02 $27.46 $28.24 $27.44 $28.22 $25.75 226,911
2015-10-01 $27.72 $27.76 $27.48 $27.70 $25.27 148,928
2015-09-30 $27.69 $27.92 $27.61 $27.90 $25.46 121,143
2015-09-29 $27.06 $27.18 $26.91 $27.07 $24.70 569,239
2015-09-28 $26.92 $26.92 $26.56 $26.65 $24.32 592,686
2015-09-25 $27.30 $27.37 $27.09 $27.20 $24.82 281,955
2015-09-24 $26.85 $27.27 $26.72 $27.18 $24.80 156,692
2015-09-23 $27.20 $27.27 $27.02 $27.03 $24.66 90,314
2015-09-22 $27.08 $27.10 $26.91 $27.07 $24.70 92,305
2015-09-21 $27.94 $27.94 $27.75 $27.84 $25.40 58,679
2015-09-18 $27.64 $27.86 $27.41 $27.50 $25.09 142,257
2015-09-17 $27.57 $28.35 $27.56 $27.91 $25.47 203,536
2015-09-16 $27.33 $27.79 $27.33 $27.76 $25.33 249,628
2015-09-15 $27.05 $27.30 $26.98 $27.22 $24.84 213,637
2015-09-14 $27.16 $27.16 $26.97 $27.15 $24.77 82,571
2015-09-11 $26.77 $27.12 $26.77 $27.12 $24.74 192,586
2015-09-10 $26.69 $26.93 $26.66 $26.82 $24.47 96,393
2015-09-09 $26.98 $27.04 $26.47 $26.54 $24.22 377,219
2015-09-08 $26.49 $26.72 $26.40 $26.68 $24.34 879,029

BTC iShares India 50 ETF (INDY) News Headlines

Recent BTC iShares India 50 ETF (INDY) News
Similar Companies to BTC iShares India 50 ETF (INDY) 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.