BTC iShares U.S. Home Construction ETF (ITB) Exchange: BATS

Data as of March 28, 2024

$113.10 ($-0.76) -0.67%

BTC iShares U.S. Home Construction ETF - Daily Information
Click for more stock information on BTC iShares U.S. Home Construction ETF.
Daily Information Data
Date March 28, 2024
Open $113.94
Previous Close $113.10
High $114.20
Low $113.06
Adjusted Open $113.94
Previous Adjusted Close $113.10
Adjusted High $114.20
Adjusted Low $113.06

About BTC iShares U.S. Home Construction ETF (ITB)

The Fund seeks to track the investment results of the Dow Jones U.S. Select Home Construction Index (the “Underlying Index”), which measures the performance of the home construction sector of the U.S. equity market, as defined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”). The Underlying Index includes companies that are constructors of residential homes, including manufacturers of mobile and prefabricated homes; manufacturers and distributors of furniture; retailers and wholesalers concentrating on the sale of home improvement products; and producers of materials used in the construction and refurbishment of buildings and structures. The companies selected for inclusion in the Underlying Index must meet minimum market capitalization requirements, as determined by the Index Provider. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, home construction and industrials industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares U.S. Home Construction ETF (ITB)

Date Open High Low Close Adj.Close Volume
2024-03-25 $113.94 $114.20 $113.06 $113.10 $113.10 736,368
2024-03-22 $114.67 $114.67 $113.45 $113.86 $113.86 991,210
2024-03-21 $113.19 $114.88 $113.07 $114.19 $114.19 2,660,158
2024-03-20 $109.98 $112.50 $109.55 $112.24 $112.10 1,203,765
2024-03-19 $107.95 $110.02 $107.74 $109.94 $109.80 856,670
2024-03-18 $108.96 $109.24 $107.31 $107.79 $107.65 1,160,872
2024-03-15 $107.07 $108.74 $106.59 $108.13 $107.99 1,746,048
2024-03-14 $109.89 $110.81 $106.57 $107.33 $107.20 2,916,486
2024-03-13 $110.32 $111.73 $110.25 $110.83 $110.69 1,143,775
2024-03-12 $109.17 $110.56 $108.16 $110.17 $110.03 2,329,103
2024-03-11 $109.67 $109.67 $107.65 $108.92 $108.78 1,614,581
2024-03-08 $111.59 $111.80 $109.41 $109.77 $109.77 1,226,078
2024-03-07 $110.05 $111.55 $109.93 $110.69 $110.69 1,358,349
2024-03-06 $109.13 $109.23 $108.18 $108.97 $108.97 1,305,772
2024-03-05 $109.25 $110.28 $107.60 $107.99 $107.99 1,208,897
2024-03-04 $110.38 $110.96 $109.07 $109.23 $109.23 2,882,185
2024-03-01 $108.00 $109.70 $107.01 $109.64 $109.64 3,012,003
2024-02-29 $106.90 $108.03 $106.68 $107.90 $107.90 2,323,449
2024-02-28 $105.77 $106.68 $105.46 $106.04 $106.04 1,018,976
2024-02-27 $106.27 $106.88 $105.57 $106.21 $106.21 1,468,630
2024-02-26 $105.97 $106.41 $105.56 $105.72 $105.72 1,334,350
2024-02-23 $105.19 $106.27 $105.01 $105.72 $105.72 1,488,889
2024-02-22 $104.18 $105.06 $103.78 $104.78 $104.78 1,549,649
2024-02-21 $103.42 $104.10 $102.21 $103.10 $103.10 1,561,307
2024-02-20 $101.31 $102.69 $100.97 $102.50 $102.50 1,497,966
2024-02-16 $102.92 $103.51 $102.28 $102.43 $102.43 2,081,423
2024-02-15 $104.24 $104.56 $103.28 $104.33 $104.33 1,204,969
2024-02-14 $103.10 $103.95 $102.00 $103.69 $103.69 3,936,407
2024-02-13 $101.70 $102.69 $100.44 $101.67 $101.67 4,392,461
2024-02-12 $103.43 $105.83 $103.43 $105.48 $105.48 1,836,044
2024-02-09 $103.41 $103.55 $102.08 $103.18 $103.18 1,117,087
2024-02-08 $102.27 $103.14 $102.15 $103.10 $103.10 1,296,228
2024-02-07 $101.32 $102.88 $101.32 $102.12 $102.12 2,362,160
2024-02-06 $100.99 $101.36 $99.66 $100.76 $100.76 1,372,082
2024-02-05 $101.00 $101.18 $99.53 $100.71 $100.71 2,089,660
2024-02-02 $100.72 $102.89 $99.76 $102.10 $102.10 2,062,431
2024-02-01 $100.78 $102.34 $99.80 $102.25 $102.25 1,952,692
2024-01-31 $100.90 $101.94 $99.74 $99.98 $99.98 2,424,313
2024-01-30 $100.56 $102.02 $100.56 $101.17 $101.17 1,594,364
2024-01-29 $99.61 $100.83 $99.45 $100.63 $100.63 1,836,168
2024-01-26 $99.59 $100.36 $99.10 $99.61 $99.61 2,215,866
2024-01-25 $98.50 $99.68 $98.22 $99.68 $99.68 2,895,218
2024-01-24 $100.38 $100.44 $97.37 $97.53 $97.53 4,710,631
2024-01-23 $102.44 $102.75 $98.88 $99.29 $99.29 8,737,819
2024-01-22 $102.99 $104.49 $102.83 $104.35 $104.35 2,809,594
2024-01-19 $101.66 $102.66 $100.69 $102.41 $102.41 1,320,274
2024-01-18 $101.14 $101.79 $99.99 $101.28 $101.28 1,669,369
2024-01-17 $99.49 $100.32 $99.42 $100.02 $100.02 1,726,342
2024-01-16 $100.73 $101.00 $99.89 $100.62 $100.62 2,143,251
2024-01-12 $102.75 $102.80 $100.63 $101.23 $101.23 823,826
2024-01-11 $101.29 $102.28 $100.62 $102.24 $102.24 1,557,188
2024-01-10 $101.23 $102.27 $101.08 $101.83 $101.83 1,896,803
2024-01-09 $99.79 $100.45 $99.33 $100.19 $100.19 1,215,069
2024-01-08 $99.03 $100.60 $99.03 $100.55 $100.55 1,063,776
2024-01-05 $97.40 $99.35 $97.01 $98.55 $98.55 1,949,723
2024-01-04 $97.79 $98.91 $97.70 $97.74 $97.74 1,870,721
2024-01-03 $99.06 $99.25 $97.68 $98.24 $98.24 3,170,646
2024-01-02 $100.26 $101.20 $99.40 $100.49 $100.49 2,164,292
2023-12-29 $102.04 $102.43 $101.51 $101.73 $101.73 949,747
2023-12-28 $102.36 $102.54 $101.84 $102.14 $102.14 887,978
2023-12-27 $102.13 $102.92 $101.81 $102.47 $102.47 931,138
2023-12-26 $101.56 $102.28 $101.40 $101.99 $101.99 991,320
2023-12-22 $101.72 $101.81 $100.78 $101.44 $101.44 1,202,062
2023-12-21 $101.53 $101.94 $100.23 $101.18 $101.18 1,757,569
2023-12-20 $101.23 $102.30 $100.08 $100.10 $100.10 2,364,050
2023-12-19 $100.82 $101.76 $100.43 $101.38 $101.28 2,466,591
2023-12-18 $101.26 $101.26 $99.24 $99.96 $99.86 2,864,515
2023-12-15 $101.38 $103.17 $100.79 $100.92 $100.82 4,039,739
2023-12-14 $98.45 $102.85 $98.00 $102.59 $102.49 5,054,450
2023-12-13 $94.21 $96.88 $92.97 $96.63 $96.53 4,700,758
2023-12-12 $93.74 $94.21 $93.27 $93.71 $93.62 1,564,995
2023-12-11 $93.53 $93.98 $92.92 $93.59 $93.50 1,561,650
2023-12-08 $92.27 $93.69 $92.10 $93.46 $93.46 2,217,170
2023-12-07 $91.57 $92.45 $91.27 $92.41 $92.41 3,083,382
2023-12-06 $90.74 $92.47 $90.74 $91.34 $91.34 3,414,601
2023-12-05 $89.80 $90.12 $89.31 $89.82 $89.82 1,639,635
2023-12-04 $89.09 $90.35 $89.01 $89.98 $89.98 1,886,460
2023-12-01 $86.96 $89.58 $86.88 $89.53 $89.53 3,495,856
2023-11-30 $86.78 $87.05 $85.67 $86.91 $86.91 1,617,700
2023-11-29 $86.85 $87.41 $86.58 $86.69 $86.69 1,900,364
2023-11-28 $86.19 $86.68 $85.80 $85.92 $85.92 2,377,549
2023-11-27 $86.35 $86.82 $86.11 $86.47 $86.47 1,570,785
2023-11-24 $86.34 $86.80 $86.12 $86.75 $86.75 725,348
2023-11-22 $86.80 $87.43 $86.09 $86.44 $86.44 1,462,147
2023-11-21 $86.45 $86.89 $86.03 $86.06 $86.06 1,961,456
2023-11-20 $86.78 $87.13 $86.01 $87.04 $87.04 1,911,670
2023-11-17 $86.63 $86.97 $86.36 $86.69 $86.69 2,727,433
2023-11-16 $86.35 $87.04 $85.94 $86.12 $86.12 2,760,342
2023-11-15 $86.63 $87.60 $86.13 $86.15 $86.15 3,595,328
2023-11-14 $84.46 $87.43 $84.46 $86.65 $86.65 8,748,121
2023-11-13 $81.45 $81.92 $80.84 $81.60 $81.60 2,497,021
2023-11-10 $80.70 $82.09 $80.18 $81.99 $81.99 3,078,745
2023-11-09 $81.37 $81.89 $79.98 $80.21 $80.21 4,781,170
2023-11-08 $81.38 $82.15 $80.83 $81.33 $81.33 1,825,097
2023-11-07 $80.31 $81.77 $80.31 $81.37 $81.37 2,826,005
2023-11-06 $80.81 $81.11 $79.99 $80.37 $80.37 2,957,185
2023-11-03 $80.21 $82.20 $80.01 $81.24 $81.24 4,127,793
2023-11-02 $77.69 $79.41 $77.63 $78.70 $78.70 6,573,251
2023-11-01 $73.64 $76.15 $72.85 $76.10 $76.10 5,758,391
2023-10-31 $72.70 $73.91 $72.70 $73.52 $73.52 3,017,941
2023-10-30 $72.22 $72.87 $71.55 $72.39 $72.39 1,842,845
2023-10-27 $72.33 $72.57 $71.61 $71.83 $71.83 2,066,831
2023-10-26 $71.65 $73.07 $71.65 $72.17 $72.17 4,715,555
2023-10-25 $72.19 $72.30 $71.22 $71.40 $71.40 2,999,853
2023-10-24 $72.90 $73.46 $72.32 $72.57 $72.57 2,259,416
2023-10-23 $72.34 $73.60 $72.03 $72.86 $72.86 3,267,513
2023-10-20 $72.84 $73.37 $72.06 $72.34 $72.34 2,620,905
2023-10-19 $74.26 $74.58 $72.58 $72.87 $72.87 3,982,199
2023-10-18 $75.67 $75.67 $74.18 $74.23 $74.23 4,177,642
2023-10-17 $75.40 $77.23 $75.40 $76.30 $76.30 3,019,616
2023-10-16 $76.35 $76.62 $75.44 $76.17 $76.17 2,017,797
2023-10-13 $75.59 $76.39 $75.00 $75.50 $75.50 2,716,482
2023-10-12 $78.24 $78.55 $74.73 $75.38 $75.38 4,605,266
2023-10-11 $78.47 $79.54 $78.15 $79.03 $79.03 2,595,985
2023-10-10 $77.32 $79.29 $77.20 $78.14 $78.14 3,437,760
2023-10-09 $75.58 $77.19 $75.17 $77.19 $77.19 2,879,284
2023-10-06 $75.06 $76.92 $74.73 $76.35 $76.35 3,303,147
2023-10-05 $76.05 $76.83 $75.60 $76.00 $76.00 3,102,358
2023-10-04 $75.59 $76.60 $75.29 $76.40 $76.40 4,832,753
2023-10-03 $77.06 $77.31 $74.98 $75.33 $75.33 5,893,626
2023-10-02 $78.03 $78.92 $77.17 $77.70 $77.70 5,385,621
2023-09-29 $80.02 $80.31 $78.15 $78.49 $78.49 4,769,470
2023-09-28 $77.86 $79.58 $77.78 $79.25 $79.25 5,737,034
2023-09-27 $78.36 $78.86 $77.60 $77.95 $77.95 4,972,905
2023-09-26 $78.41 $79.11 $77.75 $77.76 $77.76 3,194,221
2023-09-25 $78.26 $79.45 $78.26 $79.06 $78.91 2,810,964
2023-09-22 $79.09 $79.49 $78.52 $78.88 $78.73 3,996,848
2023-09-21 $79.94 $79.94 $78.43 $78.76 $78.61 7,237,676
2023-09-20 $82.45 $83.10 $81.06 $81.11 $80.95 4,097,223
2023-09-19 $81.51 $82.10 $80.88 $81.88 $81.72 2,309,644
2023-09-18 $81.40 $82.15 $80.96 $81.75 $81.59 2,930,279
2023-09-15 $82.62 $82.62 $80.67 $81.41 $81.25 5,414,356
2023-09-14 $83.35 $83.91 $82.67 $83.76 $83.60 2,704,315
2023-09-13 $83.51 $83.81 $81.64 $82.49 $82.33 3,161,580
2023-09-12 $84.94 $85.46 $83.13 $83.37 $83.21 3,477,823
2023-09-11 $85.07 $86.28 $85.07 $85.21 $85.05 2,213,710
2023-09-08 $85.09 $85.56 $84.35 $84.59 $84.59 2,422,729
2023-09-07 $84.13 $85.25 $83.72 $84.97 $84.97 2,845,907
2023-09-06 $83.43 $84.58 $83.43 $84.34 $84.34 2,926,671
2023-09-05 $87.02 $87.19 $83.29 $83.48 $83.48 4,845,349
2023-09-01 $86.88 $87.80 $86.50 $87.49 $87.49 2,320,154
2023-08-31 $86.20 $86.55 $85.74 $86.24 $86.24 2,614,474
2023-08-30 $84.83 $86.42 $84.65 $86.07 $86.07 3,649,500
2023-08-29 $82.66 $84.95 $82.34 $84.87 $84.87 4,619,322
2023-08-28 $82.54 $83.27 $82.28 $82.89 $82.89 2,795,752
2023-08-25 $83.46 $83.62 $80.78 $82.19 $82.19 6,169,302
2023-08-24 $84.17 $84.75 $83.09 $83.09 $83.09 2,385,260
2023-08-23 $83.83 $84.76 $83.34 $84.33 $84.33 3,199,969
2023-08-22 $83.33 $83.76 $82.89 $83.38 $83.38 3,672,786
2023-08-21 $83.25 $83.69 $81.77 $82.74 $82.74 4,611,435
2023-08-18 $82.59 $83.71 $82.25 $83.41 $83.41 5,068,962
2023-08-17 $87.25 $87.40 $82.97 $82.98 $82.98 6,486,662
2023-08-16 $88.51 $88.85 $86.70 $86.70 $86.70 2,961,685
2023-08-15 $88.19 $89.22 $87.23 $88.45 $88.45 3,208,713
2023-08-14 $86.94 $87.84 $86.64 $87.83 $87.83 2,261,629
2023-08-11 $86.72 $88.16 $86.72 $87.19 $87.19 2,006,516
2023-08-10 $88.70 $89.54 $86.56 $87.27 $87.27 3,863,859
2023-08-09 $88.97 $89.06 $88.10 $88.23 $88.23 2,445,348
2023-08-08 $88.54 $89.04 $87.49 $88.92 $88.92 2,436,756
2023-08-07 $88.09 $89.22 $88.09 $89.08 $89.08 2,086,722
2023-08-04 $87.20 $88.68 $86.76 $88.07 $88.07 3,199,670
2023-08-03 $87.77 $88.00 $86.17 $86.83 $86.83 5,447,053
2023-08-02 $88.69 $88.98 $87.46 $88.32 $88.32 2,713,171
2023-08-01 $88.37 $89.54 $88.15 $89.31 $89.31 1,793,685
2023-07-31 $89.31 $89.39 $87.91 $88.77 $88.77 2,018,136
2023-07-28 $88.87 $89.23 $88.53 $88.94 $88.94 2,930,926
2023-07-27 $89.17 $89.69 $87.58 $87.81 $87.81 3,253,470
2023-07-26 $88.36 $89.18 $87.86 $88.64 $88.64 3,132,985
2023-07-25 $87.24 $89.03 $87.24 $88.56 $88.56 2,193,720
2023-07-24 $86.85 $87.52 $86.64 $87.34 $87.34 1,963,363
2023-07-21 $86.86 $87.42 $86.48 $86.81 $86.81 1,837,132
2023-07-20 $89.44 $89.65 $85.77 $86.50 $86.50 4,710,978
2023-07-19 $88.74 $88.97 $88.11 $88.85 $88.85 1,581,552
2023-07-18 $88.62 $89.49 $88.51 $88.88 $88.88 1,280,089
2023-07-17 $88.60 $88.87 $87.96 $88.62 $88.62 1,560,896
2023-07-14 $88.41 $88.97 $87.73 $88.92 $88.92 1,509,769
2023-07-13 $87.64 $87.99 $87.06 $87.85 $87.85 2,418,672
2023-07-12 $86.11 $87.33 $85.51 $87.15 $87.15 2,788,148
2023-07-11 $84.49 $85.05 $84.34 $84.90 $84.90 2,160,392
2023-07-10 $81.94 $84.23 $81.84 $84.23 $84.23 2,520,001
2023-07-07 $81.74 $82.77 $81.66 $81.94 $81.94 4,130,025
2023-07-06 $82.83 $82.99 $81.16 $81.76 $81.76 4,312,963
2023-07-05 $85.16 $85.28 $83.86 $84.04 $84.04 1,659,095
2023-07-03 $85.65 $85.75 $84.61 $84.98 $84.98 841,870
2023-06-30 $85.24 $85.80 $84.86 $85.44 $85.44 2,550,259
2023-06-29 $84.45 $84.75 $83.88 $84.72 $84.72 2,765,349
2023-06-28 $84.86 $85.46 $84.48 $84.67 $84.67 2,895,901
2023-06-27 $82.59 $85.05 $82.51 $84.88 $84.88 3,295,725
2023-06-26 $82.40 $83.38 $82.02 $82.27 $82.27 1,120,996
2023-06-23 $81.63 $82.44 $81.53 $82.23 $82.23 1,298,141
2023-06-22 $81.62 $82.01 $81.22 $81.84 $81.84 1,036,380
2023-06-21 $81.27 $82.30 $80.80 $82.02 $82.02 2,027,371
2023-06-20 $80.89 $81.91 $80.58 $81.54 $81.54 2,181,084
2023-06-16 $81.04 $81.58 $80.43 $80.73 $80.73 1,716,118
2023-06-15 $80.17 $81.00 $79.62 $80.81 $80.81 2,677,988
2023-06-14 $80.40 $81.10 $79.02 $79.22 $79.22 2,707,934
2023-06-13 $80.22 $80.92 $80.12 $80.42 $80.42 1,989,118
2023-06-12 $79.00 $80.33 $78.39 $79.89 $79.89 2,411,355
2023-06-09 $78.67 $79.27 $78.22 $78.76 $78.76 2,292,766
2023-06-08 $78.91 $79.52 $78.62 $78.73 $78.73 1,856,469
2023-06-07 $78.99 $80.07 $78.75 $78.99 $78.99 2,908,177
2023-06-06 $76.40 $79.05 $76.40 $78.89 $78.79 3,377,202
2023-06-05 $76.69 $76.78 $75.70 $76.49 $76.39 1,376,830
2023-06-02 $74.75 $77.05 $74.65 $76.97 $76.87 3,280,676
2023-06-01 $73.12 $74.28 $72.85 $74.18 $74.09 2,272,884
2023-05-31 $73.79 $74.11 $72.48 $73.16 $73.07 2,612,687
2023-05-30 $74.44 $74.64 $73.90 $74.17 $74.08 2,075,777
2023-05-26 $74.17 $74.21 $73.24 $74.05 $74.05 2,748,933
2023-05-25 $73.97 $74.68 $73.67 $73.96 $73.96 3,388,455
2023-05-24 $73.89 $74.39 $73.46 $73.67 $73.67 2,580,151
2023-05-23 $74.72 $74.72 $73.41 $73.60 $73.60 3,846,120
2023-05-22 $76.31 $76.89 $75.08 $75.11 $75.11 2,210,628
2023-05-19 $77.84 $77.84 $75.86 $76.27 $76.27 2,777,117
2023-05-18 $76.46 $77.79 $76.31 $77.69 $77.69 2,567,162
2023-05-17 $76.03 $76.89 $75.83 $76.77 $76.77 2,113,589
2023-05-16 $75.23 $76.20 $74.54 $75.97 $75.97 2,604,570
2023-05-15 $75.72 $76.22 $75.16 $76.06 $76.06 2,011,392
2023-05-12 $76.35 $76.64 $74.93 $75.67 $75.67 2,344,518
2023-05-11 $75.87 $76.25 $75.53 $76.12 $76.12 1,198,260
2023-05-10 $76.86 $76.86 $75.17 $76.03 $76.03 1,849,537
2023-05-09 $75.89 $76.62 $75.65 $75.99 $75.99 1,389,181
2023-05-08 $75.62 $76.03 $75.05 $75.95 $75.95 2,086,020
2023-05-05 $75.47 $75.67 $74.51 $75.51 $75.51 2,145,701
2023-05-04 $75.54 $75.98 $74.36 $74.50 $74.50 2,215,525
2023-05-03 $75.52 $77.02 $75.37 $75.76 $75.76 2,391,673
2023-05-02 $75.15 $75.26 $73.82 $75.08 $75.08 2,362,514
2023-05-01 $75.70 $76.17 $75.00 $75.17 $75.17 2,366,290
2023-04-28 $74.65 $75.88 $74.49 $75.79 $75.79 3,034,566
2023-04-27 $72.58 $74.47 $72.58 $74.47 $74.47 2,349,405
2023-04-26 $73.41 $74.02 $72.27 $72.44 $72.44 2,443,108
2023-04-25 $74.60 $74.93 $73.77 $73.79 $73.79 1,915,333
2023-04-24 $73.83 $74.65 $73.72 $74.62 $74.62 2,044,046
2023-04-21 $74.12 $74.59 $73.44 $73.92 $73.92 2,664,575
2023-04-20 $74.00 $75.22 $73.86 $74.18 $74.18 4,800,792
2023-04-19 $72.17 $73.02 $72.05 $72.92 $72.92 2,465,286
2023-04-18 $71.56 $72.81 $71.49 $72.72 $72.72 2,120,083
2023-04-17 $70.42 $71.12 $70.24 $71.09 $71.09 1,776,830
2023-04-14 $70.18 $70.65 $69.87 $70.37 $70.37 1,605,598
2023-04-13 $70.30 $70.61 $69.46 $70.12 $70.12 2,490,004
2023-04-12 $71.06 $71.14 $69.95 $70.15 $70.15 1,591,791
2023-04-11 $69.17 $70.62 $68.96 $70.31 $70.31 1,854,265
2023-04-10 $67.75 $68.85 $67.44 $68.59 $68.59 1,500,863
2023-04-06 $68.65 $68.65 $67.25 $67.91 $67.91 1,761,471
2023-04-05 $69.26 $69.34 $68.35 $68.80 $68.80 2,026,544
2023-04-04 $70.72 $70.72 $68.87 $69.25 $69.25 1,781,292
2023-04-03 $70.05 $70.74 $69.95 $70.51 $70.51 1,733,526
2023-03-31 $68.81 $70.32 $68.60 $70.29 $70.29 2,051,405
2023-03-30 $68.71 $68.95 $68.22 $68.38 $68.38 1,218,583
2023-03-29 $68.46 $68.71 $67.80 $68.49 $68.49 1,631,662
2023-03-28 $67.58 $68.52 $67.58 $68.05 $68.05 1,219,050
2023-03-27 $68.35 $68.49 $67.53 $67.76 $67.76 1,395,827
2023-03-24 $67.33 $68.26 $66.44 $67.98 $67.98 2,340,859
2023-03-23 $68.17 $69.17 $67.11 $67.64 $67.64 3,946,818
2023-03-22 $68.29 $69.25 $67.51 $67.55 $67.41 2,228,797
2023-03-21 $68.68 $69.11 $68.20 $68.57 $68.43 2,588,558
2023-03-20 $67.91 $68.55 $67.51 $67.88 $67.74 2,169,240
2023-03-17 $67.98 $68.47 $67.35 $67.74 $67.60 2,927,541
2023-03-16 $66.57 $68.69 $66.26 $68.34 $68.20 3,243,039
2023-03-15 $67.05 $68.24 $65.88 $66.80 $66.66 4,480,789
2023-03-14 $67.30 $68.15 $66.80 $67.61 $67.47 3,198,354
2023-03-13 $65.79 $67.45 $65.28 $66.54 $66.40 9,432,958
2023-03-10 $67.52 $68.05 $65.60 $66.35 $66.21 5,692,745
2023-03-09 $68.32 $69.08 $67.57 $67.62 $67.48 6,873,743
2023-03-08 $67.56 $68.18 $67.02 $68.17 $68.03 2,505,116
2023-03-07 $67.92 $68.18 $67.13 $67.15 $67.01 2,192,310
2023-03-06 $68.55 $68.78 $67.49 $67.70 $67.70 2,102,179
2023-03-03 $67.99 $68.79 $67.52 $68.54 $68.54 2,063,944
2023-03-02 $66.22 $67.51 $65.95 $67.28 $67.28 2,804,082
2023-03-01 $67.29 $67.90 $66.84 $66.89 $66.89 3,319,122
2023-02-28 $67.07 $68.05 $67.07 $67.67 $67.67 2,149,484
2023-02-27 $67.76 $67.94 $66.94 $67.27 $67.27 2,500,394
2023-02-24 $66.07 $67.11 $65.83 $66.85 $66.85 3,816,031
2023-02-23 $66.86 $67.52 $66.21 $67.39 $67.39 2,891,784
2023-02-22 $66.41 $67.14 $66.25 $66.58 $66.58 3,168,757
2023-02-21 $67.18 $67.88 $65.88 $65.92 $65.92 4,967,094
2023-02-17 $69.23 $69.39 $67.72 $68.65 $68.65 3,485,178
2023-02-16 $69.50 $70.35 $69.10 $69.82 $69.82 2,769,329
2023-02-15 $69.88 $71.02 $69.62 $70.81 $70.81 2,091,300
2023-02-14 $70.31 $71.16 $69.78 $70.53 $70.53 2,210,127
2023-02-13 $69.52 $71.08 $69.18 $71.08 $71.08 2,249,537
2023-02-10 $68.97 $69.75 $68.81 $69.44 $69.44 1,817,686
2023-02-09 $70.21 $70.73 $69.13 $69.25 $69.25 2,687,160
2023-02-08 $70.46 $70.60 $69.21 $69.47 $69.47 2,226,596
2023-02-07 $70.00 $71.21 $69.44 $71.04 $71.04 3,789,361
2023-02-06 $70.78 $70.98 $70.12 $70.29 $70.29 2,106,430
2023-02-03 $71.41 $72.47 $71.04 $71.51 $71.51 4,770,158
2023-02-02 $72.00 $73.90 $71.82 $73.21 $73.21 3,566,304
2023-02-01 $69.28 $71.59 $68.56 $70.99 $70.99 3,580,308
2023-01-31 $67.40 $69.57 $67.40 $69.57 $69.57 2,890,212
2023-01-30 $67.04 $67.92 $66.46 $66.50 $66.50 1,584,594
2023-01-27 $67.05 $68.00 $66.85 $67.66 $67.66 1,169,471
2023-01-26 $66.95 $67.83 $66.34 $67.25 $67.25 1,813,641
2023-01-25 $66.11 $67.13 $66.08 $67.01 $67.01 1,278,186
2023-01-24 $66.45 $67.76 $66.01 $66.96 $66.96 2,155,424
2023-01-23 $65.66 $66.61 $65.46 $66.43 $66.43 2,288,253
2023-01-20 $64.47 $65.75 $63.64 $65.69 $65.69 5,046,405
2023-01-19 $65.43 $65.57 $64.06 $64.27 $64.27 2,405,938
2023-01-18 $66.95 $67.84 $65.90 $65.96 $65.96 2,234,255
2023-01-17 $66.09 $66.83 $66.03 $66.31 $66.31 1,799,699
2023-01-13 $65.23 $66.68 $64.95 $66.54 $66.54 3,978,278
2023-01-12 $66.02 $66.51 $64.78 $66.20 $66.20 2,322,849
2023-01-11 $64.86 $65.96 $64.72 $65.96 $65.96 2,239,443
2023-01-10 $63.23 $64.24 $62.98 $64.24 $64.24 1,253,601
2023-01-09 $64.08 $64.62 $63.53 $63.63 $63.63 1,917,666
2023-01-06 $63.08 $63.92 $62.71 $63.74 $63.74 1,348,518
2023-01-05 $61.96 $62.83 $61.47 $62.53 $62.53 2,693,880
2023-01-04 $62.22 $63.16 $62.17 $62.80 $62.80 2,528,593
2023-01-03 $61.38 $61.83 $60.69 $61.44 $61.44 1,828,411
2022-12-30 $60.43 $60.78 $60.16 $60.61 $60.61 1,215,573
2022-12-29 $60.24 $61.29 $59.78 $61.01 $61.01 1,143,168
2022-12-28 $60.96 $61.23 $59.63 $59.65 $59.65 2,313,711
2022-12-27 $60.81 $61.33 $60.74 $60.94 $60.94 1,157,880
2022-12-23 $60.87 $61.15 $60.35 $61.03 $61.03 793,151
2022-12-22 $60.81 $61.14 $59.87 $61.12 $61.12 1,848,283
2022-12-21 $60.83 $61.53 $60.83 $61.40 $61.40 1,291,619
2022-12-20 $60.40 $60.84 $59.76 $60.27 $60.27 1,407,784
2022-12-19 $61.67 $61.93 $60.46 $60.73 $60.73 3,162,173
2022-12-16 $61.89 $62.48 $61.38 $61.93 $61.93 2,891,134
2022-12-15 $61.16 $63.11 $60.42 $62.84 $62.84 5,349,026
2022-12-14 $62.58 $63.09 $61.55 $62.18 $62.18 2,446,163
2022-12-13 $64.47 $65.00 $62.12 $62.36 $62.36 3,314,969
2022-12-12 $60.80 $61.52 $60.28 $61.42 $61.30 1,054,945
2022-12-09 $60.50 $61.23 $60.40 $60.64 $60.52 928,066
2022-12-08 $61.09 $61.54 $60.40 $61.10 $61.10 1,508,369
2022-12-07 $59.64 $61.09 $59.64 $60.88 $60.88 2,162,702
2022-12-06 $60.34 $60.44 $58.68 $59.37 $59.37 1,593,577
2022-12-05 $60.45 $60.53 $59.70 $60.19 $60.19 2,260,229
2022-12-02 $60.44 $61.69 $60.28 $61.29 $61.29 1,911,315
2022-12-01 $61.32 $62.53 $61.29 $61.70 $61.70 2,297,323
2022-11-30 $59.33 $60.88 $58.34 $60.88 $60.88 2,617,788
2022-11-29 $58.86 $59.66 $58.71 $59.54 $59.54 910,541
2022-11-28 $59.44 $59.98 $58.76 $59.07 $59.07 1,413,203
2022-11-25 $59.76 $60.16 $59.64 $60.03 $60.03 648,335
2022-11-23 $59.48 $60.29 $58.94 $60.05 $60.05 2,153,006
2022-11-22 $58.65 $59.40 $58.49 $59.40 $59.40 1,479,142
2022-11-21 $58.49 $58.64 $57.70 $58.02 $58.02 1,484,154
2022-11-18 $59.14 $59.44 $57.78 $58.51 $58.51 1,370,129
2022-11-17 $58.07 $58.37 $57.09 $58.37 $58.37 2,186,086
2022-11-16 $59.88 $59.95 $59.05 $59.35 $59.35 3,446,336
2022-11-15 $59.83 $60.50 $59.04 $60.02 $60.02 2,058,027
2022-11-14 $60.15 $60.25 $58.43 $58.43 $58.43 1,792,479
2022-11-11 $60.22 $61.11 $59.72 $60.58 $60.58 2,456,175
2022-11-10 $57.09 $60.80 $57.09 $60.03 $60.03 6,007,393
2022-11-09 $53.93 $55.72 $53.58 $54.08 $54.08 3,103,094
2022-11-08 $54.55 $55.11 $53.53 $54.34 $54.34 2,255,852
2022-11-07 $54.24 $54.59 $53.21 $54.40 $54.40 1,712,781
2022-11-04 $54.04 $54.90 $52.83 $54.06 $54.06 2,524,922
2022-11-03 $53.05 $53.70 $52.25 $52.97 $52.97 2,057,947
2022-11-02 $55.91 $56.67 $53.92 $53.96 $53.96 3,915,992
2022-11-01 $57.25 $57.54 $55.46 $56.10 $56.10 2,259,743
2022-10-31 $56.41 $56.57 $55.50 $56.28 $56.28 1,739,424
2022-10-28 $55.35 $57.05 $55.11 $56.97 $56.97 2,574,860
2022-10-27 $55.52 $56.67 $55.14 $55.49 $55.49 2,150,324
2022-10-26 $55.33 $56.29 $55.12 $55.37 $55.37 2,499,821
2022-10-25 $53.64 $56.17 $53.55 $55.79 $55.79 4,216,114
2022-10-24 $52.62 $53.36 $52.11 $53.10 $53.10 2,879,225
2022-10-21 $50.50 $52.50 $50.28 $52.31 $52.31 5,573,162
2022-10-20 $51.61 $52.70 $50.62 $50.75 $50.75 2,966,365
2022-10-19 $53.69 $53.83 $51.21 $51.71 $51.71 3,312,452
2022-10-18 $54.26 $54.93 $53.71 $54.57 $54.57 3,251,139
2022-10-17 $53.05 $53.78 $52.67 $53.09 $53.09 1,632,365
2022-10-14 $54.24 $54.45 $51.76 $51.92 $51.92 2,494,394
2022-10-13 $52.13 $54.23 $50.68 $53.77 $53.77 4,636,444
2022-10-12 $54.69 $54.93 $53.76 $53.79 $53.79 2,558,130
2022-10-11 $54.56 $55.81 $54.14 $54.80 $54.80 1,814,263
2022-10-10 $54.90 $55.29 $54.20 $54.79 $54.79 1,488,526
2022-10-07 $55.48 $55.67 $54.36 $54.80 $54.80 1,748,447
2022-10-06 $55.66 $56.69 $55.59 $56.27 $56.27 2,777,638
2022-10-05 $55.59 $56.39 $55.29 $56.02 $56.02 2,501,707
2022-10-04 $55.19 $56.59 $55.19 $56.59 $56.59 3,088,916
2022-10-03 $52.83 $54.53 $52.54 $54.16 $54.16 3,216,310
2022-09-30 $52.44 $53.10 $51.71 $52.04 $52.04 1,705,608
2022-09-29 $53.11 $53.13 $52.07 $52.40 $52.40 2,205,170
2022-09-28 $51.98 $54.34 $51.92 $54.00 $54.00 4,927,202
2022-09-27 $51.89 $52.50 $50.81 $51.41 $51.41 3,397,384
2022-09-26 $52.63 $53.11 $51.35 $51.43 $51.43 2,218,108
2022-09-23 $52.39 $53.20 $52.18 $53.17 $53.02 3,294,900
2022-09-22 $53.54 $53.94 $52.91 $53.09 $53.09 2,117,532
2022-09-21 $54.82 $55.56 $53.75 $53.75 $53.75 3,887,658
2022-09-20 $54.88 $54.95 $53.98 $54.42 $54.42 2,375,952
2022-09-19 $54.56 $55.57 $54.51 $55.51 $55.51 2,068,518
2022-09-16 $53.03 $54.53 $53.03 $54.29 $54.29 5,554,684
2022-09-15 $53.48 $54.85 $53.35 $53.65 $53.65 2,941,209
2022-09-14 $54.49 $54.62 $53.04 $53.74 $53.74 2,396,343
2022-09-13 $56.32 $56.38 $54.19 $54.35 $54.35 2,709,112
2022-09-12 $57.88 $58.81 $57.88 $58.13 $58.13 1,290,419
2022-09-09 $57.01 $57.88 $56.66 $57.66 $57.66 1,720,896
2022-09-08 $55.69 $56.60 $55.14 $56.53 $56.53 1,965,586
2022-09-07 $54.85 $56.22 $54.76 $56.11 $56.11 2,253,603
2022-09-06 $55.73 $55.80 $54.28 $54.75 $54.75 3,312,852
2022-09-02 $56.57 $56.86 $55.28 $55.60 $55.60 2,459,218
2022-09-01 $55.49 $55.90 $54.83 $55.80 $55.80 4,211,521
2022-08-31 $57.19 $57.20 $55.97 $56.04 $56.04 2,056,110
2022-08-30 $57.71 $58.03 $56.60 $56.81 $56.81 3,233,103
2022-08-29 $57.03 $58.00 $56.91 $57.33 $57.33 1,800,301
2022-08-26 $60.45 $60.49 $57.52 $57.66 $57.66 2,953,183
2022-08-25 $59.10 $60.52 $58.87 $60.37 $60.37 1,661,467
2022-08-24 $58.18 $59.92 $57.91 $59.32 $59.32 2,301,553
2022-08-23 $58.82 $59.35 $58.42 $58.50 $58.50 1,706,612
2022-08-22 $59.32 $59.68 $58.68 $58.80 $58.80 2,432,255
2022-08-19 $61.24 $61.43 $59.86 $60.14 $60.14 2,715,043
2022-08-18 $62.06 $62.11 $61.50 $61.92 $61.92 1,126,561
2022-08-17 $62.14 $62.54 $61.41 $61.87 $61.87 3,150,639
2022-08-16 $62.14 $63.58 $61.78 $62.95 $62.95 2,613,629
2022-08-15 $62.56 $63.15 $62.09 $62.60 $62.60 1,877,812
2022-08-12 $62.26 $62.95 $61.84 $62.91 $62.91 1,561,366
2022-08-11 $62.00 $62.94 $61.75 $62.00 $62.00 2,875,051
2022-08-10 $60.80 $62.29 $60.76 $61.56 $61.56 3,614,431
2022-08-09 $60.84 $60.99 $59.06 $59.24 $59.24 2,944,454
2022-08-08 $60.85 $62.14 $60.78 $61.35 $61.35 2,763,156
2022-08-05 $59.61 $60.82 $59.32 $60.46 $60.46 3,541,137
2022-08-04 $59.32 $61.21 $59.15 $60.76 $60.76 4,020,074
2022-08-03 $59.73 $59.96 $58.65 $59.42 $59.42 2,880,411
2022-08-02 $61.03 $61.26 $59.16 $59.20 $59.20 4,190,032
2022-08-01 $60.76 $62.16 $60.47 $61.61 $61.61 3,801,310
2022-07-29 $60.65 $61.26 $59.99 $61.08 $61.08 2,645,411
2022-07-28 $60.04 $61.07 $59.54 $60.81 $60.81 3,825,464
2022-07-27 $58.80 $60.35 $57.90 $60.02 $60.02 4,916,896
2022-07-26 $59.16 $59.43 $58.50 $58.83 $58.83 3,666,427
2022-07-25 $60.44 $60.44 $59.29 $59.67 $59.67 3,413,718
2022-07-22 $60.31 $61.84 $59.86 $60.67 $60.67 3,544,515
2022-07-21 $58.34 $60.15 $57.68 $60.06 $60.06 4,792,770
2022-07-20 $58.59 $58.77 $57.87 $58.65 $58.65 2,591,401
2022-07-19 $57.80 $58.77 $57.07 $58.59 $58.59 2,658,693
2022-07-18 $57.69 $58.15 $56.80 $57.07 $57.07 3,714,610
2022-07-15 $57.65 $57.98 $56.33 $57.41 $57.41 2,502,819
2022-07-14 $56.50 $57.09 $55.80 $56.96 $56.96 3,214,760
2022-07-13 $55.98 $57.71 $55.25 $57.48 $57.48 5,629,634
2022-07-12 $56.82 $58.52 $56.77 $57.28 $57.28 3,643,324
2022-07-11 $56.71 $57.54 $56.59 $56.91 $56.91 2,748,021
2022-07-08 $56.19 $57.26 $56.14 $56.94 $56.94 2,545,456
2022-07-07 $56.38 $56.80 $55.59 $56.68 $56.68 3,301,929
2022-07-06 $56.50 $57.19 $55.02 $56.00 $56.00 3,883,535
2022-07-05 $54.19 $56.48 $53.96 $56.46 $56.46 3,596,223
2022-07-01 $52.42 $55.01 $52.42 $54.85 $54.85 5,172,405
2022-06-30 $51.52 $52.99 $51.03 $52.50 $52.50 3,602,069
2022-06-29 $52.27 $52.59 $51.35 $52.25 $52.25 2,989,857
2022-06-28 $53.87 $54.42 $52.31 $52.37 $52.37 3,992,322
2022-06-27 $53.51 $54.32 $52.98 $53.75 $53.75 3,216,806
2022-06-24 $52.88 $54.01 $52.50 $53.54 $53.54 5,404,487
2022-06-23 $50.65 $52.48 $50.48 $52.33 $52.33 8,071,716
2022-06-22 $48.68 $50.67 $48.56 $50.12 $50.12 6,626,839
2022-06-21 $49.90 $50.77 $48.86 $49.51 $49.51 5,716,915
2022-06-17 $49.09 $49.71 $48.02 $49.16 $49.16 6,010,260
2022-06-16 $51.36 $51.51 $48.64 $49.13 $49.13 5,999,994
2022-06-15 $53.64 $53.92 $51.67 $52.84 $52.84 5,776,259
2022-06-14 $53.71 $54.09 $52.60 $52.98 $52.98 4,952,775
2022-06-13 $54.95 $55.68 $53.04 $53.45 $53.45 6,090,869
2022-06-10 $58.10 $58.57 $56.52 $56.53 $56.53 4,362,470
2022-06-09 $59.14 $60.30 $58.98 $59.31 $59.31 5,178,950
2022-06-08 $60.36 $60.39 $59.13 $59.51 $59.41 2,420,444
2022-06-07 $59.94 $60.95 $59.51 $60.89 $60.79 2,109,902
2022-06-06 $61.07 $61.25 $60.08 $60.69 $60.59 1,884,542
2022-06-03 $60.04 $61.02 $59.70 $60.52 $60.42 1,876,819
2022-06-02 $59.89 $60.90 $59.73 $60.83 $60.73 3,026,475
2022-06-01 $60.45 $60.71 $59.50 $59.75 $59.65 2,212,026
2022-05-31 $60.29 $60.72 $59.40 $60.36 $60.26 2,883,189
2022-05-27 $60.04 $60.98 $59.92 $60.95 $60.85 2,780,605
2022-05-26 $57.83 $59.99 $57.83 $59.76 $59.66 4,059,549
2022-05-25 $55.19 $57.66 $54.92 $57.45 $57.35 4,246,822
2022-05-24 $56.23 $56.51 $54.18 $55.14 $55.05 4,551,683
2022-05-23 $57.57 $57.57 $56.11 $56.71 $56.61 3,142,604
2022-05-20 $57.42 $57.42 $55.26 $57.03 $56.93 4,001,621
2022-05-19 $56.01 $57.76 $55.93 $56.54 $56.44 3,843,445
2022-05-18 $58.31 $58.31 $56.02 $56.22 $56.12 4,245,907
2022-05-17 $58.95 $59.55 $57.66 $59.44 $59.34 3,885,845
2022-05-16 $58.15 $58.48 $56.22 $57.88 $57.78 3,702,250
2022-05-13 $57.76 $58.77 $57.47 $58.29 $58.19 4,406,370
2022-05-12 $54.62 $57.79 $54.60 $57.17 $57.07 7,113,753
2022-05-11 $57.13 $57.67 $54.95 $55.01 $54.92 8,639,230
2022-05-10 $59.74 $59.93 $56.81 $57.33 $57.23 5,989,051
2022-05-09 $57.67 $59.81 $57.67 $58.54 $58.44 7,310,552
2022-05-06 $59.00 $59.37 $57.30 $58.81 $58.71 5,633,587
2022-05-05 $61.36 $61.77 $58.71 $59.43 $59.33 7,109,826
2022-05-04 $59.67 $62.60 $58.72 $62.40 $62.29 7,907,313
2022-05-03 $58.88 $59.81 $58.33 $59.57 $59.47 4,412,622
2022-05-02 $57.71 $58.89 $57.06 $58.76 $58.66 5,235,616
2022-04-29 $59.36 $60.15 $57.61 $57.75 $57.65 3,826,352
2022-04-28 $58.41 $60.11 $57.28 $59.66 $59.56 5,428,602
2022-04-27 $58.52 $59.17 $57.22 $57.58 $57.48 7,761,054
2022-04-26 $59.26 $60.32 $58.22 $58.29 $58.19 7,203,364
2022-04-25 $57.04 $59.37 $56.42 $59.21 $59.11 6,644,789
2022-04-22 $58.82 $58.87 $57.26 $57.39 $57.29 3,553,950
2022-04-21 $60.51 $60.97 $58.69 $59.01 $58.91 5,876,725
2022-04-20 $59.58 $60.68 $59.46 $59.75 $59.65 4,274,289
2022-04-19 $57.20 $59.45 $57.20 $59.22 $59.12 3,964,720
2022-04-18 $57.34 $58.13 $56.74 $57.09 $56.99 3,481,181
2022-04-14 $58.74 $59.48 $57.61 $57.68 $57.58 3,977,452
2022-04-13 $57.52 $59.00 $57.38 $58.66 $58.56 3,900,858
2022-04-12 $58.53 $59.74 $57.20 $57.52 $57.42 6,012,784
2022-04-11 $56.85 $58.34 $56.60 $57.65 $57.55 4,157,999
2022-04-08 $56.74 $58.54 $56.52 $57.13 $57.03 5,053,634
2022-04-07 $57.13 $57.55 $55.84 $56.84 $56.74 5,512,220
2022-04-06 $57.95 $57.95 $56.67 $57.13 $57.03 4,754,462
2022-04-05 $60.29 $60.71 $58.44 $58.68 $58.58 8,045,229
2022-04-04 $60.10 $60.77 $59.72 $60.49 $60.39 3,906,305
2022-04-01 $59.68 $60.24 $59.22 $59.89 $59.79 3,303,677
2022-03-31 $61.57 $61.73 $59.17 $59.26 $59.16 3,199,923
2022-03-30 $63.50 $63.50 $61.42 $61.75 $61.64 3,852,783
2022-03-29 $62.44 $64.12 $62.44 $63.64 $63.53 4,153,990
2022-03-28 $61.45 $61.75 $60.79 $61.62 $61.51 3,900,093
2022-03-25 $62.43 $62.78 $60.89 $61.31 $61.21 4,383,125
2022-03-24 $63.09 $63.16 $61.79 $62.19 $62.08 5,858,535
2022-03-23 $65.40 $65.44 $63.20 $63.23 $62.97 4,417,919
2022-03-22 $65.99 $66.80 $65.25 $65.90 $65.63 3,960,540
2022-03-21 $67.87 $67.88 $65.26 $65.83 $65.56 3,936,993
2022-03-18 $66.50 $68.36 $66.18 $68.10 $67.82 4,061,871
2022-03-17 $65.83 $66.92 $65.36 $66.89 $66.62 3,968,793
2022-03-16 $65.42 $66.72 $63.49 $65.89 $65.62 5,842,141
2022-03-15 $63.11 $65.06 $62.95 $64.85 $64.59 3,597,312
2022-03-14 $64.31 $64.67 $61.87 $62.58 $62.32 5,246,140
2022-03-11 $65.55 $65.66 $64.14 $64.15 $63.89 4,172,054
2022-03-10 $64.24 $65.07 $63.45 $64.90 $64.64 3,961,398
2022-03-09 $64.47 $65.95 $64.36 $65.05 $64.78 3,864,908
2022-03-08 $62.82 $65.24 $62.07 $62.95 $62.69 8,587,222
2022-03-07 $66.29 $66.59 $62.74 $62.84 $62.58 5,756,891
2022-03-04 $66.68 $66.72 $65.44 $66.33 $66.06 4,385,625
2022-03-03 $68.67 $68.82 $66.62 $66.95 $66.68 4,942,975
2022-03-02 $66.79 $68.58 $66.72 $68.16 $67.88 3,757,933
2022-03-01 $66.67 $67.24 $65.93 $66.40 $66.13 5,320,596
2022-02-28 $65.99 $67.10 $65.87 $66.79 $66.52 4,123,226
2022-02-25 $64.46 $66.80 $64.06 $66.64 $66.37 6,414,663
2022-02-24 $60.33 $64.62 $60.02 $64.35 $64.09 11,034,230
2022-02-23 $64.74 $64.93 $62.04 $62.22 $61.97 5,821,170
2022-02-22 $66.23 $66.48 $63.78 $64.33 $64.07 5,070,023
2022-02-18 $66.87 $67.44 $66.01 $66.82 $66.55 4,617,255
2022-02-17 $68.05 $68.49 $66.59 $66.69 $66.42 2,360,502
2022-02-16 $67.92 $68.76 $67.39 $68.50 $68.22 2,201,226
2022-02-15 $67.56 $68.29 $67.51 $68.09 $67.81 2,641,984
2022-02-14 $67.01 $67.82 $66.47 $66.91 $66.64 3,598,628
2022-02-11 $68.34 $69.02 $66.77 $67.12 $66.85 6,305,274
2022-02-10 $69.06 $70.58 $67.64 $67.97 $67.69 9,535,311
2022-02-09 $70.11 $71.36 $70.08 $70.68 $70.39 4,255,044
2022-02-08 $68.02 $69.30 $67.80 $69.22 $68.93 2,662,442
2022-02-07 $68.16 $68.72 $67.35 $67.98 $67.70 2,745,027
2022-02-04 $69.67 $69.75 $67.55 $67.67 $67.39 5,215,138
2022-02-03 $71.15 $71.56 $70.10 $70.15 $69.86 3,568,789
2022-02-02 $71.30 $72.07 $70.55 $71.77 $71.48 3,816,504
2022-02-01 $70.99 $71.26 $68.93 $70.83 $70.54 6,455,579
2022-01-31 $68.47 $70.78 $68.47 $70.61 $70.32 3,700,480
2022-01-28 $67.16 $68.94 $65.81 $68.86 $68.58 5,863,455
2022-01-27 $68.44 $69.40 $66.74 $67.25 $66.98 8,103,417
2022-01-26 $71.45 $72.09 $67.50 $68.26 $67.98 9,528,212
2022-01-25 $70.58 $71.34 $69.30 $70.50 $70.21 4,746,921
2022-01-24 $67.98 $71.98 $67.62 $71.88 $71.59 7,918,992
2022-01-21 $69.78 $71.42 $69.20 $69.25 $68.97 9,481,799
2022-01-20 $72.16 $72.77 $69.93 $70.05 $69.76 4,357,123
2022-01-19 $73.02 $73.76 $71.59 $71.73 $71.44 5,255,518
2022-01-18 $75.57 $75.63 $73.42 $73.61 $73.31 3,613,075
2022-01-14 $77.03 $77.76 $75.72 $76.69 $76.38 3,604,082
2022-01-13 $79.05 $79.59 $77.54 $77.95 $77.63 4,784,370
2022-01-12 $77.52 $78.12 $76.60 $77.17 $76.86 2,875,841
2022-01-11 $75.54 $77.23 $74.93 $77.10 $76.79 3,845,235
2022-01-10 $74.75 $75.59 $73.58 $75.53 $75.22 5,084,118
2022-01-07 $78.65 $78.80 $75.25 $75.25 $74.94 5,384,716
2022-01-06 $79.75 $79.75 $78.11 $78.82 $78.50 5,278,081
2022-01-05 $81.66 $82.58 $79.61 $79.67 $79.35 3,959,009
2022-01-04 $81.14 $81.71 $80.96 $81.62 $81.29 2,669,829
2022-01-03 $83.04 $83.04 $80.20 $80.69 $80.36 3,179,569
2021-12-31 $82.11 $83.20 $81.77 $82.92 $82.58 1,101,743
2021-12-30 $83.07 $83.22 $82.03 $82.17 $81.83 1,915,184
2021-12-29 $81.83 $83.08 $81.81 $82.87 $82.53 2,204,180
2021-12-28 $81.36 $82.33 $81.36 $81.88 $81.55 2,363,645
2021-12-27 $80.66 $81.44 $80.23 $81.43 $81.10 1,656,788
2021-12-23 $80.25 $80.69 $80.08 $80.30 $79.97 1,606,595
2021-12-22 $78.49 $80.19 $78.48 $80.13 $79.80 2,590,874
2021-12-21 $77.18 $78.54 $77.04 $78.54 $78.22 2,695,669
2021-12-20 $76.72 $76.94 $75.26 $76.53 $76.22 4,165,231
2021-12-17 $79.02 $79.37 $77.50 $77.71 $77.39 5,582,346
2021-12-16 $81.05 $81.05 $79.41 $79.63 $79.31 5,169,521
2021-12-15 $79.80 $81.49 $79.30 $81.47 $81.14 4,351,998
2021-12-14 $80.33 $80.81 $79.53 $80.07 $79.74 3,339,959
2021-12-13 $83.08 $83.43 $81.14 $81.29 $80.96 2,998,987
2021-12-10 $82.35 $83.09 $81.75 $83.04 $82.63 2,634,916
2021-12-09 $82.04 $83.07 $81.65 $81.85 $81.44 2,719,437
2021-12-08 $82.08 $82.47 $81.41 $82.12 $81.72 2,845,850
2021-12-07 $81.82 $82.10 $81.16 $81.61 $81.21 3,013,097
2021-12-06 $79.94 $81.20 $79.42 $80.89 $80.49 3,776,343
2021-12-03 $79.72 $79.98 $78.16 $78.77 $78.38 4,527,343
2021-12-02 $76.44 $79.62 $76.36 $79.26 $78.87 8,521,335
2021-12-01 $76.92 $78.00 $76.04 $76.08 $75.71 4,100,331
2021-11-30 $76.66 $77.78 $75.30 $75.58 $75.20 4,704,379
2021-11-29 $77.45 $77.71 $76.33 $77.09 $76.71 2,530,261
2021-11-26 $77.07 $77.99 $76.31 $76.85 $76.47 2,969,795
2021-11-24 $78.54 $78.86 $78.23 $78.56 $78.17 2,200,299
2021-11-23 $78.00 $78.96 $77.41 $78.84 $78.45 3,330,445
2021-11-22 $78.73 $79.63 $78.23 $78.33 $77.95 3,285,864
2021-11-19 $77.94 $79.85 $77.94 $78.55 $78.16 2,958,113
2021-11-18 $78.52 $78.69 $77.76 $78.24 $77.86 2,428,924
2021-11-17 $77.88 $78.34 $77.23 $78.20 $77.82 2,497,214
2021-11-16 $76.53 $78.09 $76.35 $77.59 $77.21 2,634,391
2021-11-15 $76.80 $76.85 $76.15 $76.30 $75.93 1,746,654
2021-11-12 $75.80 $76.78 $75.46 $76.68 $76.30 2,202,114
2021-11-11 $75.27 $75.70 $74.95 $75.43 $75.06 1,533,785
2021-11-10 $75.74 $76.53 $74.57 $74.82 $74.45 4,063,024
2021-11-09 $75.00 $76.58 $74.83 $76.23 $75.86 2,987,170
2021-11-08 $74.66 $74.97 $73.93 $74.46 $74.09 2,129,328
2021-11-05 $73.84 $74.73 $73.54 $74.32 $73.95 2,228,585
2021-11-04 $72.98 $74.59 $72.98 $73.28 $72.92 5,404,231
2021-11-03 $71.72 $73.48 $71.72 $72.68 $72.32 2,522,648
2021-11-02 $72.61 $72.78 $71.61 $71.88 $71.53 1,716,492
2021-11-01 $72.02 $72.81 $71.37 $72.74 $72.38 1,402,292
2021-10-29 $71.90 $72.78 $71.67 $71.95 $71.60 1,338,487
2021-10-28 $71.41 $72.46 $71.41 $72.13 $71.78 1,882,764
2021-10-27 $71.78 $73.43 $71.14 $71.14 $70.79 3,071,672
2021-10-26 $71.97 $72.07 $71.05 $71.44 $71.09 2,768,578
2021-10-25 $71.40 $72.25 $71.10 $71.81 $71.46 7,446,770
2021-10-22 $71.58 $72.31 $71.26 $71.28 $70.93 1,739,270
2021-10-21 $71.00 $71.45 $70.80 $71.37 $71.02 1,992,956
2021-10-20 $70.29 $71.68 $70.19 $71.39 $71.04 3,195,160
2021-10-19 $70.41 $70.52 $69.83 $70.19 $69.85 1,874,004
2021-10-18 $69.05 $70.37 $68.90 $70.30 $69.95 1,897,739
2021-10-15 $69.78 $70.30 $69.14 $69.15 $68.81 3,066,549
2021-10-14 $68.35 $69.61 $68.21 $69.58 $69.24 3,141,225
2021-10-13 $67.53 $68.04 $67.17 $67.73 $67.40 2,116,862
2021-10-12 $67.10 $67.82 $66.90 $67.33 $67.00 1,921,740
2021-10-11 $66.96 $67.77 $66.91 $67.06 $66.73 1,958,718
2021-10-08 $67.61 $67.80 $66.93 $67.12 $66.79 3,995,191
2021-10-07 $67.09 $68.43 $67.09 $67.70 $67.37 3,429,242
2021-10-06 $65.62 $67.07 $65.62 $66.71 $66.38 3,708,448
2021-10-05 $66.56 $66.94 $65.99 $66.31 $65.98 2,455,410
2021-10-04 $66.18 $66.73 $65.94 $66.20 $65.87 2,385,233
2021-10-01 $66.49 $67.04 $65.78 $66.41 $66.08 2,089,773
2021-09-30 $68.50 $68.73 $66.16 $66.18 $65.85 3,621,003
2021-09-29 $68.21 $68.83 $67.90 $68.15 $67.82 2,919,174
2021-09-28 $69.11 $69.38 $67.49 $67.68 $67.35 3,677,400
2021-09-27 $68.80 $69.81 $68.42 $69.67 $69.33 2,229,731
2021-09-24 $69.11 $69.45 $68.39 $69.08 $68.74 2,226,099
2021-09-23 $69.48 $70.05 $69.21 $69.30 $68.87 1,846,200
2021-09-22 $69.23 $70.16 $69.04 $69.23 $68.80 1,956,968
2021-09-21 $68.70 $69.25 $67.98 $68.60 $68.17 1,491,339
2021-09-20 $69.23 $69.90 $67.97 $68.81 $68.38 2,715,224
2021-09-17 $70.42 $70.80 $69.99 $70.54 $70.10 2,083,082
2021-09-16 $69.64 $70.96 $69.53 $70.40 $69.96 4,178,208
2021-09-15 $69.29 $69.82 $68.65 $69.66 $69.23 1,972,398
2021-09-14 $70.45 $70.90 $69.03 $69.25 $68.82 2,426,232
2021-09-13 $71.07 $71.07 $69.66 $70.32 $69.88 3,111,269
2021-09-10 $71.28 $71.51 $70.37 $70.40 $69.96 1,651,444
2021-09-09 $70.88 $71.26 $70.29 $70.58 $70.14 1,947,640
2021-09-08 $71.36 $71.66 $70.65 $70.73 $70.29 3,113,918
2021-09-07 $72.92 $73.19 $72.05 $72.21 $71.76 2,567,825
2021-09-03 $73.80 $73.80 $72.46 $73.00 $72.55 1,782,216
2021-09-02 $74.16 $74.32 $73.50 $73.83 $73.37 1,745,631
2021-09-01 $73.48 $73.92 $72.86 $73.85 $73.39 2,084,457
2021-08-31 $73.63 $74.03 $72.60 $73.14 $72.69 1,985,364
2021-08-30 $73.97 $74.12 $73.35 $73.60 $73.14 1,196,486
2021-08-27 $72.82 $74.27 $72.71 $73.80 $73.34 3,229,018
2021-08-26 $73.46 $73.68 $72.30 $72.64 $72.19 2,940,401
2021-08-25 $73.11 $74.09 $72.82 $73.64 $73.18 2,274,071
2021-08-24 $72.22 $73.72 $71.89 $72.89 $72.44 2,650,766
2021-08-23 $72.55 $72.55 $71.00 $71.90 $71.45 2,707,690
2021-08-20 $70.82 $72.38 $70.65 $72.13 $71.68 2,064,226
2021-08-19 $70.18 $71.20 $70.05 $70.81 $70.37 2,583,512
2021-08-18 $71.12 $72.19 $70.48 $71.03 $70.59 2,119,938
2021-08-17 $73.07 $73.07 $70.55 $71.19 $70.75 3,072,346
2021-08-16 $73.24 $74.42 $72.69 $73.80 $73.34 2,163,590
2021-08-13 $73.56 $73.93 $72.86 $73.44 $72.98 1,627,274
2021-08-12 $73.94 $74.63 $73.13 $73.49 $73.03 2,742,770
2021-08-11 $72.18 $74.05 $71.87 $74.05 $73.59 2,746,782
2021-08-10 $71.17 $72.73 $70.98 $72.05 $71.60 2,561,101
2021-08-09 $71.51 $71.84 $70.85 $71.13 $70.69 2,195,888
2021-08-06 $72.00 $72.74 $71.31 $71.51 $71.07 2,067,398
2021-08-05 $71.83 $72.64 $71.65 $72.05 $71.60 2,638,591
2021-08-04 $72.47 $72.75 $71.59 $71.59 $71.14 2,727,363
2021-08-03 $71.93 $72.66 $71.21 $72.61 $72.16 3,185,802
2021-08-02 $72.11 $72.36 $71.62 $71.68 $71.23 1,594,818
2021-07-30 $71.46 $72.36 $71.14 $71.56 $71.12 1,868,444
2021-07-29 $69.82 $72.00 $69.76 $71.72 $71.27 3,322,345
2021-07-28 $69.85 $70.19 $68.93 $69.21 $68.78 2,540,299
2021-07-27 $69.26 $69.80 $68.42 $69.64 $69.21 2,360,795
2021-07-26 $70.14 $70.45 $69.24 $69.48 $69.04 3,426,247
2021-07-23 $68.82 $70.37 $68.82 $70.25 $69.81 2,894,538
2021-07-22 $67.90 $68.61 $67.42 $68.42 $67.99 3,167,634
2021-07-21 $68.02 $69.00 $67.84 $68.83 $68.40 2,957,577
2021-07-20 $66.24 $67.98 $66.01 $67.74 $67.32 4,114,948
2021-07-19 $65.42 $66.65 $65.08 $66.08 $65.67 4,515,542
2021-07-16 $66.99 $67.63 $66.24 $66.32 $65.91 1,886,837
2021-07-15 $66.69 $67.16 $66.20 $66.84 $66.42 4,032,089
2021-07-14 $67.27 $67.61 $66.58 $66.83 $66.41 3,576,841
2021-07-13 $68.21 $68.24 $66.68 $66.76 $66.34 4,004,858
2021-07-12 $68.43 $68.62 $67.86 $68.49 $68.06 3,902,316
2021-07-09 $68.22 $69.19 $68.22 $68.57 $68.14 3,489,707
2021-07-08 $68.50 $69.00 $67.42 $67.81 $67.39 6,390,470
2021-07-07 $69.15 $70.47 $68.92 $70.10 $69.66 3,083,365
2021-07-06 $70.13 $70.13 $68.11 $69.01 $68.58 2,315,637
2021-07-02 $70.80 $70.80 $69.83 $70.05 $69.61 1,468,386
2021-07-01 $69.31 $70.66 $69.07 $70.45 $70.01 1,957,366
2021-06-30 $68.99 $69.43 $68.70 $69.22 $68.79 2,930,888
2021-06-29 $68.71 $69.96 $68.63 $69.17 $68.74 2,978,407
2021-06-28 $68.24 $68.78 $67.87 $68.60 $68.17 2,289,140
2021-06-25 $68.00 $68.50 $67.85 $68.10 $67.68 2,109,619
2021-06-24 $67.98 $68.19 $67.23 $68.03 $67.61 2,627,724
2021-06-23 $68.49 $68.63 $67.23 $67.87 $67.45 3,106,106
2021-06-22 $68.29 $68.71 $67.86 $68.57 $68.14 2,237,248
2021-06-21 $67.62 $68.44 $67.55 $68.21 $67.79 4,418,706
2021-06-18 $66.59 $68.17 $66.40 $67.33 $66.91 7,788,957
2021-06-17 $66.47 $67.66 $66.00 $67.03 $66.61 5,670,205
2021-06-16 $67.76 $67.76 $66.39 $66.57 $66.16 4,417,553
2021-06-15 $67.31 $67.92 $67.03 $67.62 $67.20 3,125,543
2021-06-14 $68.21 $68.35 $66.87 $67.28 $66.86 2,543,956
2021-06-11 $67.52 $68.44 $67.52 $68.14 $67.72 2,074,760
2021-06-10 $69.11 $69.29 $67.28 $67.47 $67.05 5,196,648
2021-06-09 $70.82 $70.85 $69.23 $69.30 $68.80 2,884,627
2021-06-08 $70.69 $70.80 $70.15 $70.65 $70.14 2,461,874
2021-06-07 $70.66 $70.82 $69.78 $70.25 $69.74 1,995,765
2021-06-04 $70.26 $70.66 $69.38 $70.59 $70.08 2,274,964
2021-06-03 $69.95 $70.12 $69.06 $69.76 $69.25 2,629,326
2021-06-02 $72.06 $72.06 $70.49 $70.67 $70.16 2,539,527
2021-06-01 $72.63 $72.74 $71.29 $71.84 $71.32 1,426,180
2021-05-28 $72.27 $72.66 $71.41 $71.92 $71.40 1,285,036
2021-05-27 $72.01 $72.39 $71.71 $72.00 $71.48 2,128,680
2021-05-26 $70.66 $72.05 $70.66 $71.78 $71.26 3,081,332
2021-05-25 $70.09 $71.30 $70.04 $70.57 $70.06 2,617,334
2021-05-24 $69.73 $70.09 $69.53 $69.69 $69.18 1,264,722
2021-05-21 $70.57 $71.01 $69.23 $69.34 $68.84 3,250,706
2021-05-20 $69.52 $70.37 $69.33 $69.96 $69.45 2,867,955
2021-05-19 $68.82 $69.87 $67.94 $69.52 $69.01 4,424,086
2021-05-18 $72.01 $72.14 $70.09 $70.10 $69.59 3,470,581
2021-05-17 $72.43 $72.70 $70.92 $71.94 $71.42 3,009,219
2021-05-14 $72.81 $73.15 $72.21 $72.83 $72.30 2,076,177
2021-05-13 $70.23 $72.47 $70.12 $71.98 $71.46 4,025,946
2021-05-12 $73.31 $73.53 $69.55 $69.69 $69.18 6,091,435
2021-05-11 $75.68 $76.00 $73.41 $74.09 $73.55 3,954,510
2021-05-10 $77.09 $78.61 $76.58 $77.09 $76.53 2,323,762
2021-05-07 $75.82 $77.05 $74.92 $77.03 $76.47 2,827,498
2021-05-06 $75.75 $75.77 $74.59 $75.50 $74.95 1,546,444
2021-05-05 $76.03 $76.11 $74.53 $75.30 $74.75 2,148,900
2021-05-04 $74.43 $75.52 $74.19 $75.48 $74.93 2,708,477
2021-05-03 $73.97 $75.29 $73.75 $74.93 $74.39 2,418,251
2021-04-30 $73.99 $74.14 $72.86 $73.22 $72.69 2,145,188
2021-04-29 $73.42 $74.70 $73.40 $74.45 $73.91 2,130,223
2021-04-28 $73.48 $73.55 $72.86 $73.18 $72.65 1,497,209
2021-04-27 $73.21 $74.21 $73.18 $73.29 $72.76 1,882,456
2021-04-26 $72.45 $72.97 $72.17 $72.94 $72.41 1,698,716
2021-04-23 $71.08 $72.38 $70.82 $72.09 $71.57 1,925,272
2021-04-22 $71.31 $71.31 $70.19 $70.97 $70.45 2,567,760
2021-04-21 $70.32 $71.35 $70.24 $71.07 $70.55 1,435,528
2021-04-20 $72.29 $72.55 $69.38 $70.36 $69.85 3,009,078
2021-04-19 $73.11 $73.17 $71.84 $72.32 $71.79 2,947,062
2021-04-16 $71.60 $73.23 $71.49 $72.94 $72.41 2,663,150
2021-04-15 $71.42 $71.71 $70.94 $71.13 $70.61 1,847,311
2021-04-14 $71.00 $71.51 $70.65 $70.87 $70.36 1,774,718
2021-04-13 $71.49 $71.60 $70.14 $70.96 $70.44 1,593,525
2021-04-12 $71.39 $71.58 $70.90 $71.54 $71.02 1,494,657
2021-04-09 $69.25 $71.26 $69.12 $71.21 $70.69 2,103,001
2021-04-08 $70.04 $70.12 $69.08 $69.42 $68.92 3,008,787
2021-04-07 $70.75 $70.85 $69.54 $69.66 $69.15 1,824,037
2021-04-06 $70.31 $70.92 $69.87 $70.68 $70.17 2,805,315
2021-04-05 $70.03 $70.29 $69.26 $70.20 $69.69 2,151,180
2021-04-01 $68.42 $69.36 $68.14 $69.36 $68.86 2,541,562
2021-03-31 $68.51 $68.56 $67.66 $67.87 $67.37 3,320,327
2021-03-30 $66.79 $68.30 $66.38 $68.00 $67.51 2,294,229
2021-03-29 $68.56 $69.18 $66.77 $66.88 $66.39 3,103,523
2021-03-26 $66.44 $68.55 $66.00 $68.53 $68.03 3,569,053
2021-03-25 $63.42 $66.18 $63.15 $66.03 $65.55 3,456,340
2021-03-24 $64.44 $65.69 $64.11 $64.16 $63.62 2,137,548
2021-03-23 $65.50 $65.69 $63.75 $64.05 $63.51 2,909,117
2021-03-22 $65.48 $65.79 $64.35 $65.47 $64.92 1,966,144
2021-03-19 $64.44 $65.56 $63.72 $65.03 $64.48 2,652,463
2021-03-18 $66.45 $66.59 $64.14 $64.24 $63.70 4,288,834
2021-03-17 $64.23 $67.21 $63.75 $67.16 $66.59 4,260,570
2021-03-16 $65.40 $66.22 $64.63 $64.67 $64.12 3,142,956
2021-03-15 $63.81 $65.39 $63.46 $65.36 $64.81 2,897,021
2021-03-12 $63.60 $64.18 $62.86 $63.76 $63.22 2,843,203
2021-03-11 $65.09 $65.41 $64.21 $64.54 $64.00 2,248,313
2021-03-10 $63.43 $65.13 $62.86 $64.56 $64.02 3,022,959
2021-03-09 $63.42 $63.82 $62.59 $62.75 $62.22 2,656,958
2021-03-08 $61.62 $63.34 $61.29 $62.57 $62.04 4,922,752
2021-03-05 $59.09 $61.49 $57.97 $61.32 $60.80 5,169,899
2021-03-04 $59.62 $60.75 $57.19 $58.68 $58.19 5,380,860
2021-03-03 $61.10 $61.17 $59.65 $59.65 $59.15 3,365,073
2021-03-02 $61.22 $61.76 $60.53 $61.48 $60.96 2,733,749
2021-03-01 $60.89 $61.87 $60.70 $61.07 $60.56 3,926,846
2021-02-26 $59.59 $60.83 $59.02 $60.13 $59.62 3,068,801
2021-02-25 $61.86 $61.96 $58.79 $58.95 $58.45 4,920,303
2021-02-24 $61.07 $62.30 $59.98 $62.17 $61.65 3,379,014
2021-02-23 $61.25 $61.83 $59.67 $61.62 $61.10 2,489,140
2021-02-22 $62.52 $62.69 $61.56 $61.56 $61.04 2,087,275
2021-02-19 $62.42 $63.22 $62.35 $62.87 $62.34 1,449,140
2021-02-18 $62.02 $62.51 $61.72 $62.00 $61.48 2,205,225
2021-02-17 $62.23 $62.65 $61.35 $62.42 $61.89 1,757,688
2021-02-16 $64.56 $64.61 $62.42 $62.49 $61.96 4,313,614
2021-02-12 $64.62 $65.11 $64.30 $64.43 $63.89 1,785,428
2021-02-11 $64.63 $65.32 $64.24 $64.87 $64.32 2,296,220
2021-02-10 $64.50 $64.84 $63.16 $64.25 $63.71 2,370,067
2021-02-09 $65.00 $65.01 $63.92 $64.20 $63.66 1,681,928
2021-02-08 $63.34 $64.93 $63.32 $64.90 $64.35 2,374,710
2021-02-05 $61.61 $63.10 $61.48 $63.03 $62.50 2,425,614
2021-02-04 $60.58 $61.72 $60.18 $61.34 $60.82 1,933,446
2021-02-03 $60.76 $61.15 $60.05 $60.53 $60.02 2,801,605
2021-02-02 $60.52 $60.99 $59.60 $60.69 $60.18 3,149,363
2021-02-01 $59.44 $60.10 $58.49 $59.97 $59.46 1,752,125
2021-01-29 $59.64 $59.78 $58.22 $58.97 $58.47 2,882,385
2021-01-28 $59.83 $60.26 $59.03 $59.89 $59.39 3,257,662
2021-01-27 $60.26 $61.24 $59.31 $59.84 $59.34 4,453,091
2021-01-26 $62.93 $63.55 $60.95 $61.28 $60.76 3,667,616
2021-01-25 $62.17 $63.19 $61.63 $62.26 $61.74 4,209,055
2021-01-22 $61.14 $62.09 $60.43 $62.00 $61.48 3,580,862
2021-01-21 $60.90 $62.06 $60.80 $61.38 $60.86 4,293,176
2021-01-20 $58.46 $61.06 $58.22 $60.48 $59.97 8,885,508
2021-01-19 $57.31 $58.19 $57.30 $58.06 $57.57 2,486,715
2021-01-15 $56.17 $57.26 $56.13 $56.95 $56.47 2,210,191
2021-01-14 $56.83 $57.20 $56.41 $56.61 $56.13 2,420,976
2021-01-13 $57.18 $58.09 $56.50 $56.50 $56.02 2,290,356
2021-01-12 $56.45 $56.74 $55.76 $56.69 $56.21 3,213,785
2021-01-11 $54.93 $56.61 $54.58 $56.18 $55.71 2,027,640
2021-01-08 $57.04 $57.07 $54.89 $55.24 $54.77 3,198,180
2021-01-07 $55.23 $56.92 $55.22 $56.77 $56.29 2,954,489
2021-01-06 $53.73 $55.36 $53.73 $55.17 $54.70 4,973,486
2021-01-05 $54.60 $55.09 $54.27 $54.60 $54.14 3,306,226
2021-01-04 $55.93 $56.14 $53.96 $54.82 $54.36 3,471,470
2020-12-31 $56.52 $56.55 $55.65 $55.80 $55.33 1,698,299
2020-12-30 $56.42 $57.25 $56.42 $56.61 $56.13 1,286,091
2020-12-29 $57.20 $57.31 $55.96 $56.47 $55.99 2,267,393
2020-12-28 $58.23 $58.33 $56.87 $56.88 $56.40 3,111,002
2020-12-24 $57.10 $58.00 $56.75 $58.00 $57.51 1,219,746
2020-12-23 $58.17 $58.17 $56.96 $57.07 $56.59 2,255,661
2020-12-22 $57.75 $58.27 $57.40 $57.90 $57.41 1,385,338
2020-12-21 $57.13 $58.05 $56.42 $57.67 $57.18 2,852,030
2020-12-18 $57.94 $58.65 $57.71 $58.04 $57.55 2,038,135
2020-12-17 $56.39 $58.27 $56.33 $57.78 $57.29 3,940,471
2020-12-16 $55.60 $56.12 $55.18 $55.61 $55.14 2,406,228
2020-12-15 $55.32 $55.86 $55.28 $55.62 $55.15 2,328,040
2020-12-14 $55.11 $55.85 $54.94 $54.94 $54.48 2,248,252
2020-12-11 $54.57 $55.29 $54.50 $54.76 $54.22 1,787,040
2020-12-10 $54.41 $55.00 $54.24 $54.86 $54.32 2,349,806
2020-12-09 $55.03 $55.34 $54.41 $54.77 $54.23 2,597,241
2020-12-08 $55.30 $55.53 $54.32 $54.55 $54.01 3,443,367
2020-12-07 $54.88 $56.02 $54.36 $55.92 $55.37 2,192,675
2020-12-04 $55.23 $55.34 $54.39 $54.72 $54.18 2,846,558
2020-12-03 $53.87 $55.65 $53.85 $55.37 $54.83 3,401,654
2020-12-02 $54.87 $55.05 $53.64 $53.71 $53.18 3,327,902
2020-12-01 $56.44 $56.46 $55.04 $55.16 $54.62 3,283,032
2020-11-30 $56.70 $56.92 $55.15 $55.93 $55.38 2,704,528
2020-11-27 $56.97 $57.38 $56.44 $56.95 $56.39 839,229
2020-11-25 $56.78 $57.23 $56.28 $56.79 $56.23 2,117,404
2020-11-24 $58.09 $58.22 $56.57 $56.70 $56.14 3,172,609
2020-11-23 $56.59 $57.89 $56.46 $57.70 $57.13 2,174,328
2020-11-20 $56.50 $56.94 $56.01 $56.24 $55.69 1,928,329
2020-11-19 $56.48 $57.21 $55.92 $56.51 $55.95 3,258,162
2020-11-18 $56.19 $57.02 $55.93 $56.21 $55.66 2,257,807
2020-11-17 $55.61 $56.68 $55.39 $56.20 $55.65 2,680,511
2020-11-16 $55.54 $56.48 $55.16 $56.25 $55.70 3,134,963
2020-11-13 $54.80 $55.99 $54.58 $55.58 $55.03 3,474,697
2020-11-12 $55.37 $55.80 $53.86 $54.41 $53.88 4,736,074
2020-11-11 $54.91 $55.48 $54.23 $55.45 $54.91 5,178,581
2020-11-10 $52.55 $55.02 $52.08 $54.56 $54.02 7,610,504
2020-11-09 $56.54 $57.48 $51.93 $51.98 $51.47 9,490,680
2020-11-06 $57.20 $57.25 $55.61 $55.88 $55.33 3,656,128
2020-11-05 $58.16 $58.52 $57.26 $57.36 $56.80 2,873,548
2020-11-04 $55.41 $57.71 $55.00 $57.31 $56.75 6,411,699
2020-11-03 $54.32 $54.89 $53.67 $54.53 $53.99 2,971,725
2020-11-02 $52.58 $53.78 $52.58 $53.65 $53.12 4,348,231
2020-10-30 $52.61 $53.25 $51.54 $52.02 $51.51 4,090,491
2020-10-29 $53.25 $53.71 $52.38 $52.76 $52.24 3,046,402
2020-10-28 $52.51 $54.02 $52.18 $53.19 $52.67 4,471,192
2020-10-27 $54.65 $54.82 $53.37 $53.53 $53.00 3,723,283
2020-10-26 $55.82 $56.03 $53.95 $54.48 $53.94 4,391,284
2020-10-23 $55.70 $56.55 $55.32 $56.55 $55.99 4,416,052
2020-10-22 $57.02 $57.02 $54.99 $55.35 $54.81 6,823,055
2020-10-21 $58.51 $58.71 $56.61 $56.79 $56.23 5,532,240
2020-10-20 $58.67 $59.37 $58.33 $58.54 $57.96 2,668,255
2020-10-19 $59.52 $59.80 $57.85 $58.06 $57.49 3,847,592
2020-10-16 $60.22 $60.87 $59.29 $59.35 $58.77 2,198,761
2020-10-15 $58.48 $60.09 $58.17 $59.98 $59.39 1,898,774
2020-10-14 $59.39 $59.70 $58.87 $59.27 $58.69 2,389,586
2020-10-13 $59.67 $59.75 $58.66 $59.37 $58.79 3,354,105
2020-10-12 $59.97 $59.99 $59.30 $59.89 $59.30 1,717,915
2020-10-09 $59.54 $59.97 $59.16 $59.57 $58.98 2,215,432
2020-10-08 $58.15 $59.18 $58.15 $59.10 $58.52 2,346,924
2020-10-07 $57.61 $58.21 $57.09 $57.61 $57.04 2,664,476
2020-10-06 $58.18 $58.49 $56.74 $56.98 $56.42 3,764,444
2020-10-05 $58.59 $58.97 $57.14 $58.01 $57.44 3,674,877
2020-10-02 $56.53 $58.39 $56.31 $58.08 $57.51 4,400,004
2020-10-01 $57.24 $57.80 $56.56 $57.76 $57.19 3,401,468
2020-09-30 $55.71 $57.36 $55.69 $56.65 $56.09 3,956,093
2020-09-29 $56.24 $56.41 $55.43 $55.61 $55.06 2,776,380
2020-09-28 $55.11 $56.35 $54.79 $56.23 $55.68 2,825,820
2020-09-25 $54.09 $54.51 $53.37 $54.19 $53.66 2,123,132
2020-09-24 $53.38 $54.98 $52.95 $54.21 $53.68 4,751,481
2020-09-23 $55.92 $56.05 $53.56 $53.65 $53.12 2,774,978
2020-09-22 $54.61 $56.04 $54.15 $55.90 $55.30 2,361,311
2020-09-21 $54.30 $54.56 $52.83 $54.20 $53.62 2,695,422
2020-09-18 $55.73 $56.19 $54.56 $55.20 $54.61 2,539,582
2020-09-17 $55.61 $56.25 $55.22 $55.73 $55.13 2,725,286
2020-09-16 $55.39 $57.17 $55.39 $56.55 $55.94 4,168,597
2020-09-15 $55.66 $56.51 $54.99 $55.13 $54.54 2,821,373
2020-09-14 $55.61 $55.80 $55.06 $55.79 $55.19 2,269,191
2020-09-11 $54.43 $55.07 $54.12 $54.89 $54.30 3,432,181
2020-09-10 $54.69 $55.04 $53.74 $54.00 $53.42 2,777,925
2020-09-09 $53.45 $54.67 $52.98 $54.32 $53.73 3,415,732
2020-09-08 $51.84 $53.61 $51.70 $52.61 $52.04 3,100,294
2020-09-04 $54.37 $54.90 $51.66 $52.86 $52.29 4,167,509
2020-09-03 $56.14 $56.28 $53.52 $54.07 $53.49 5,364,350
2020-09-02 $56.48 $56.61 $55.20 $56.36 $55.75 3,365,078
2020-09-01 $54.63 $56.22 $54.17 $56.20 $55.59 4,154,357
2020-08-31 $55.38 $55.54 $54.43 $54.57 $53.98 2,910,407
2020-08-28 $55.64 $56.04 $55.11 $55.30 $54.70 1,612,467
2020-08-27 $56.17 $56.59 $55.18 $55.25 $54.65 3,817,746
2020-08-26 $56.61 $56.74 $55.97 $55.98 $55.38 2,410,744
2020-08-25 $57.17 $57.20 $55.75 $56.33 $55.72 2,553,235
2020-08-24 $57.26 $57.26 $56.25 $56.77 $56.16 2,208,839
2020-08-21 $55.19 $56.69 $55.06 $56.59 $55.98 4,071,461
2020-08-20 $55.02 $55.90 $54.71 $55.39 $54.79 1,915,632
2020-08-19 $55.84 $55.84 $55.06 $55.43 $54.83 2,054,639
2020-08-18 $56.40 $56.40 $55.50 $55.61 $55.01 3,244,609
2020-08-17 $54.50 $55.88 $54.40 $55.64 $55.04 2,802,347
2020-08-14 $54.23 $54.37 $53.73 $54.11 $53.53 1,628,264
2020-08-13 $54.02 $54.56 $53.57 $54.36 $53.77 2,178,678
2020-08-12 $53.56 $54.21 $53.09 $54.19 $53.61 2,312,459
2020-08-11 $53.98 $54.06 $52.87 $53.05 $52.48 2,919,779
2020-08-10 $52.89 $54.45 $52.76 $53.47 $52.89 2,500,286
2020-08-07 $52.27 $52.78 $51.96 $52.65 $52.08 2,256,124
2020-08-06 $52.49 $52.85 $52.31 $52.50 $51.93 2,120,382
2020-08-05 $52.39 $52.63 $51.99 $52.58 $52.01 1,968,557
2020-08-04 $52.35 $52.64 $51.81 $52.02 $51.46 1,987,264
2020-08-03 $52.12 $52.61 $51.68 $52.48 $51.91 2,634,033
2020-07-31 $52.10 $52.10 $50.62 $51.66 $51.10 3,183,671
2020-07-30 $51.45 $52.26 $51.27 $51.92 $51.36 3,386,529
2020-07-29 $51.17 $52.13 $50.96 $52.08 $51.52 3,191,060
2020-07-28 $52.23 $52.74 $50.42 $50.47 $49.93 5,177,915
2020-07-27 $50.39 $51.92 $50.09 $51.90 $51.34 3,689,183
2020-07-24 $49.80 $50.25 $48.99 $49.96 $49.42 3,652,748
2020-07-23 $50.65 $51.49 $49.11 $49.83 $49.29 5,613,448
2020-07-22 $48.02 $50.02 $48.01 $49.88 $49.34 3,455,489
2020-07-21 $48.29 $48.29 $47.64 $48.01 $47.49 2,104,221
2020-07-20 $48.11 $48.15 $47.35 $48.03 $47.51 2,050,578
2020-07-17 $48.34 $48.73 $48.04 $48.07 $47.55 3,347,977
2020-07-16 $46.68 $47.89 $46.51 $47.86 $47.34 2,776,515
2020-07-15 $46.93 $47.19 $45.98 $46.98 $46.47 3,854,800
2020-07-14 $43.88 $45.88 $43.88 $45.86 $45.37 3,450,547
2020-07-13 $45.64 $46.02 $44.09 $44.17 $43.69 3,413,485
2020-07-10 $44.51 $45.46 $44.40 $45.21 $44.72 1,837,021
2020-07-09 $46.01 $46.03 $44.16 $44.49 $44.01 4,503,074
2020-07-08 $44.44 $45.86 $44.43 $45.77 $45.28 4,770,200
2020-07-07 $44.01 $44.91 $43.92 $44.19 $43.71 2,261,120
2020-07-06 $44.22 $44.52 $43.83 $44.50 $44.02 4,084,300
2020-07-02 $43.84 $44.29 $43.14 $43.34 $42.87 2,674,900
2020-07-01 $44.33 $44.36 $42.97 $43.11 $42.65 2,576,732
2020-06-30 $43.36 $44.40 $43.16 $44.15 $43.67 2,591,325
2020-06-29 $42.38 $43.69 $41.65 $43.43 $42.96 6,102,301
2020-06-26 $42.48 $42.57 $41.68 $41.93 $41.48 2,630,937
2020-06-25 $41.99 $42.87 $41.86 $42.72 $42.26 5,076,122
2020-06-24 $44.00 $44.10 $42.05 $43.00 $42.54 4,227,164
2020-06-23 $44.90 $44.91 $44.12 $44.54 $44.06 3,808,568
2020-06-22 $43.75 $44.27 $43.09 $44.25 $43.77 3,126,168
2020-06-19 $45.27 $45.40 $43.33 $43.80 $43.33 2,668,561
2020-06-18 $45.04 $45.40 $44.34 $44.53 $44.05 1,970,369
2020-06-17 $45.91 $46.24 $45.23 $45.39 $44.90 3,162,940
2020-06-16 $46.06 $46.10 $44.23 $45.67 $45.18 4,196,877
2020-06-15 $41.03 $44.44 $40.91 $44.44 $43.96 6,681,845
2020-06-12 $42.78 $43.63 $41.47 $42.53 $42.02 7,520,928
2020-06-11 $42.87 $43.67 $41.19 $41.19 $40.70 5,965,950
2020-06-10 $45.42 $45.88 $44.04 $45.13 $44.59 4,000,774
2020-06-09 $44.93 $45.63 $44.57 $45.29 $44.75 2,943,747
2020-06-08 $46.80 $47.36 $45.29 $45.62 $45.07 3,755,440
2020-06-05 $46.11 $46.66 $45.25 $46.19 $45.64 5,237,657
2020-06-04 $45.28 $45.78 $44.06 $44.28 $43.75 4,482,196
2020-06-03 $44.54 $45.66 $44.47 $45.51 $44.97 3,276,559
2020-06-02 $43.61 $44.00 $43.36 $43.91 $43.39 2,518,599
2020-06-01 $43.35 $44.23 $42.90 $43.34 $42.82 2,986,684
2020-05-29 $43.20 $44.14 $42.79 $43.25 $42.73 4,332,509
2020-05-28 $46.20 $46.21 $43.16 $43.37 $42.85 5,654,146
2020-05-27 $44.50 $45.39 $43.64 $45.36 $44.82 6,782,150
2020-05-26 $43.67 $43.96 $43.12 $43.19 $42.67 4,932,472
2020-05-22 $41.06 $41.97 $40.80 $41.85 $41.35 3,930,217
2020-05-21 $40.26 $41.51 $40.21 $41.08 $40.59 6,096,525
2020-05-20 $40.98 $41.25 $39.67 $40.28 $39.80 4,892,773
2020-05-19 $39.83 $41.04 $39.30 $40.00 $39.52 4,502,824
2020-05-18 $38.10 $40.40 $38.10 $40.04 $39.56 4,026,270
2020-05-15 $35.18 $36.78 $35.04 $36.58 $36.14 4,370,457
2020-05-14 $34.55 $35.69 $33.67 $35.69 $35.26 3,388,169
2020-05-13 $36.33 $36.39 $34.79 $35.27 $34.85 3,734,313
2020-05-12 $38.20 $38.23 $36.51 $36.51 $36.07 2,083,821
2020-05-11 $38.09 $38.47 $37.42 $38.06 $37.61 2,103,609
2020-05-08 $37.42 $38.79 $37.27 $38.63 $38.17 2,856,741
2020-05-07 $37.07 $37.59 $36.83 $36.88 $36.44 3,013,309
2020-05-06 $36.94 $37.26 $36.26 $36.60 $36.16 2,682,964
2020-05-05 $36.49 $37.44 $36.49 $36.82 $36.38 3,597,932
2020-05-04 $35.17 $36.09 $34.78 $36.04 $35.61 2,323,329
2020-05-01 $35.39 $35.82 $35.03 $35.82 $35.39 2,730,538
2020-04-30 $37.41 $37.41 $36.20 $36.52 $36.08 4,036,502
2020-04-29 $37.58 $38.35 $37.35 $38.06 $37.61 4,059,064
2020-04-28 $35.14 $36.42 $35.14 $36.05 $35.62 4,615,530
2020-04-27 $32.75 $34.06 $32.50 $33.84 $33.44 3,236,573
2020-04-24 $31.30 $32.52 $31.18 $32.32 $31.93 1,394,740
2020-04-23 $30.85 $31.88 $30.57 $31.03 $30.66 1,887,238
2020-04-22 $31.18 $31.35 $30.69 $30.88 $30.51 1,623,786
2020-04-21 $30.10 $30.78 $29.90 $30.50 $30.14 2,083,873
2020-04-20 $31.38 $31.81 $30.72 $30.88 $30.51 3,157,767
2020-04-17 $32.27 $32.86 $31.57 $32.17 $31.79 3,281,418
2020-04-16 $30.64 $30.98 $30.01 $30.69 $30.32 2,147,528
2020-04-15 $31.45 $31.46 $30.31 $30.65 $30.28 2,447,132
2020-04-14 $32.48 $32.97 $31.86 $32.46 $32.07 2,911,893
2020-04-13 $33.38 $33.38 $31.07 $31.47 $31.09 3,248,560
2020-04-09 $33.06 $35.03 $32.81 $33.49 $33.09 4,958,475
2020-04-08 $30.12 $32.56 $30.12 $32.33 $31.94 2,653,770
2020-04-07 $30.59 $31.83 $29.76 $29.85 $29.49 2,376,225
2020-04-06 $26.95 $29.59 $26.95 $29.33 $28.98 3,559,315
2020-04-03 $26.11 $26.52 $25.27 $25.75 $25.44 1,567,434
2020-04-02 $26.26 $27.31 $25.67 $26.35 $26.04 2,122,835
2020-04-01 $27.95 $27.95 $26.36 $26.58 $26.26 3,547,126
2020-03-31 $29.86 $30.10 $28.76 $28.93 $28.58 4,007,824
2020-03-30 $30.61 $30.61 $29.56 $30.22 $29.86 1,749,524
2020-03-27 $30.79 $31.49 $30.04 $30.53 $30.17 1,905,888
2020-03-26 $30.78 $32.15 $30.68 $31.94 $31.56 2,693,139
2020-03-25 $28.55 $31.45 $27.95 $30.61 $30.24 4,660,350
2020-03-24 $25.30 $28.21 $25.30 $28.16 $27.75 5,231,959
2020-03-23 $25.30 $25.30 $23.37 $24.14 $23.79 8,171,675
2020-03-20 $26.50 $27.17 $25.14 $25.42 $25.05 5,356,758
2020-03-19 $24.04 $26.77 $23.13 $26.08 $25.70 3,912,285
2020-03-18 $25.15 $25.75 $22.39 $24.37 $24.02 6,134,111
2020-03-17 $27.78 $28.12 $25.25 $26.95 $26.56 4,192,878
2020-03-16 $30.36 $30.76 $27.30 $27.39 $26.99 3,504,281
2020-03-13 $35.20 $35.75 $31.83 $34.32 $33.82 4,039,422
2020-03-12 $35.45 $35.91 $33.13 $33.49 $33.01 4,955,748
2020-03-11 $40.67 $41.12 $38.27 $38.46 $37.90 5,174,389
2020-03-10 $41.58 $42.05 $39.59 $42.01 $41.40 3,901,819
2020-03-09 $41.41 $41.91 $39.16 $40.36 $39.78 4,642,832
2020-03-06 $44.37 $44.84 $43.36 $44.42 $43.78 4,328,378
2020-03-05 $46.33 $46.93 $45.63 $45.89 $45.23 3,581,252
2020-03-04 $46.26 $47.51 $45.88 $47.49 $46.80 4,377,027
2020-03-03 $45.11 $46.34 $44.55 $45.26 $44.61 6,809,567
2020-03-02 $43.47 $45.00 $43.13 $44.99 $44.34 5,735,669
2020-02-28 $43.44 $44.00 $42.33 $43.41 $42.78 6,043,562
2020-02-27 $44.93 $46.36 $44.43 $44.70 $44.05 4,872,841
2020-02-26 $46.76 $47.30 $45.83 $45.87 $45.21 4,696,418
2020-02-25 $49.50 $49.50 $47.07 $47.14 $46.46 4,723,555
2020-02-24 $48.96 $49.55 $48.92 $49.12 $48.41 3,508,076
2020-02-21 $50.30 $50.52 $50.01 $50.14 $49.42 1,500,260
2020-02-20 $49.95 $50.46 $49.55 $50.40 $49.67 2,848,571
2020-02-19 $49.85 $50.21 $49.85 $49.87 $49.15 1,352,741
2020-02-18 $49.80 $50.20 $49.52 $49.67 $48.95 3,151,123
2020-02-14 $49.88 $49.95 $49.45 $49.89 $49.17 1,695,155
2020-02-13 $49.51 $49.94 $49.37 $49.78 $49.06 1,976,453
2020-02-12 $49.88 $49.88 $49.28 $49.70 $48.98 2,280,239
2020-02-11 $49.44 $49.78 $49.39 $49.73 $49.01 2,095,216
2020-02-10 $48.93 $49.42 $48.86 $49.41 $48.70 2,046,268
2020-02-07 $48.82 $49.23 $48.82 $48.92 $48.21 2,398,160
2020-02-06 $49.00 $49.12 $48.60 $48.83 $48.13 2,834,057
2020-02-05 $47.89 $48.83 $47.58 $48.80 $48.10 3,417,801
2020-02-04 $48.25 $48.43 $47.63 $47.66 $46.97 2,221,657
2020-02-03 $47.68 $48.08 $47.64 $47.79 $47.10 1,555,478
2020-01-31 $48.46 $48.60 $47.39 $47.50 $46.81 2,406,609
2020-01-30 $48.30 $48.91 $48.30 $48.62 $47.92 1,836,215
2020-01-29 $49.48 $49.53 $48.34 $48.71 $48.01 2,924,039
2020-01-28 $48.78 $49.62 $48.60 $49.32 $48.61 2,898,631
2020-01-27 $47.90 $48.82 $47.88 $48.41 $47.71 3,353,282
2020-01-24 $49.20 $49.33 $48.18 $48.41 $47.71 3,777,858
2020-01-23 $48.21 $49.19 $48.06 $49.00 $48.29 8,503,402
2020-01-22 $48.00 $48.46 $47.80 $48.13 $47.44 2,555,871
2020-01-21 $47.22 $47.84 $47.16 $47.80 $47.11 3,205,834
2020-01-17 $47.36 $47.55 $47.12 $47.20 $46.52 2,041,378
2020-01-16 $46.96 $47.11 $46.72 $47.07 $46.39 1,886,167
2020-01-15 $46.15 $46.90 $46.03 $46.83 $46.15 3,123,459
2020-01-14 $45.71 $46.17 $45.62 $46.03 $45.37 1,760,003
2020-01-13 $45.34 $45.77 $45.25 $45.71 $45.05 2,188,947
2020-01-10 $45.04 $45.67 $44.86 $45.41 $44.75 2,820,081
2020-01-09 $45.25 $45.56 $44.95 $45.12 $44.47 3,307,713
2020-01-08 $45.17 $45.79 $45.06 $45.15 $44.50 4,170,713
2020-01-07 $44.88 $45.02 $44.68 $44.73 $44.08 1,529,445
2020-01-06 $44.35 $44.97 $44.27 $44.84 $44.19 3,336,640
2020-01-03 $44.04 $44.53 $44.01 $44.44 $43.80 2,696,589
2020-01-02 $44.63 $44.63 $43.99 $44.31 $43.67 2,204,365
2019-12-31 $44.14 $44.55 $44.03 $44.42 $43.78 1,305,100
2019-12-30 $44.26 $44.43 $43.99 $44.32 $43.68 1,707,075
2019-12-27 $44.69 $44.69 $44.38 $44.45 $43.81 404,213
2019-12-26 $44.66 $44.74 $44.26 $44.51 $43.87 786,619
2019-12-24 $44.22 $44.67 $44.22 $44.67 $44.03 1,059,102
2019-12-23 $44.87 $44.92 $44.25 $44.27 $43.63 2,405,140
2019-12-20 $44.06 $44.80 $44.06 $44.77 $44.12 2,177,563
2019-12-19 $44.41 $44.41 $43.78 $43.99 $43.36 3,781,347
2019-12-18 $44.94 $45.02 $44.16 $44.37 $43.73 3,756,207
2019-12-17 $45.06 $45.39 $44.72 $44.81 $44.16 4,019,608
2019-12-16 $45.37 $45.51 $44.96 $45.16 $44.51 1,240,262
2019-12-13 $45.10 $45.32 $44.95 $45.22 $44.51 1,570,155
2019-12-12 $45.82 $45.94 $45.04 $45.07 $44.37 2,372,635
2019-12-11 $45.23 $45.77 $45.14 $45.77 $45.05 1,538,525
2019-12-10 $45.61 $45.61 $45.11 $45.31 $44.60 1,609,426
2019-12-09 $45.40 $45.67 $45.23 $45.56 $44.85 1,203,839
2019-12-06 $45.66 $45.99 $45.23 $45.31 $44.60 1,950,352
2019-12-05 $45.19 $45.71 $45.16 $45.67 $44.96 1,457,942
2019-12-04 $45.00 $45.32 $44.78 $45.11 $44.40 1,120,154
2019-12-03 $44.56 $44.85 $44.45 $44.82 $44.12 1,183,798
2019-12-02 $45.40 $45.54 $44.73 $44.84 $44.14 2,281,331
2019-11-29 $45.68 $45.85 $45.48 $45.53 $44.82 452,968
2019-11-27 $45.84 $46.20 $45.61 $45.79 $45.07 1,079,940
2019-11-26 $45.39 $45.91 $45.28 $45.89 $45.17 2,578,704
2019-11-25 $44.83 $45.35 $44.83 $45.28 $44.57 924,919
2019-11-22 $44.83 $45.01 $44.64 $44.74 $44.04 1,674,534
2019-11-21 $45.12 $45.31 $44.66 $44.71 $44.01 1,430,256
2019-11-20 $45.10 $45.61 $44.88 $45.13 $44.42 1,232,256
2019-11-19 $45.27 $45.51 $44.98 $45.05 $44.35 1,330,858
2019-11-18 $45.01 $45.60 $44.99 $45.37 $44.66 2,281,914
2019-11-15 $45.54 $45.60 $44.84 $44.91 $44.21 2,182,746
2019-11-14 $45.08 $45.44 $44.97 $45.32 $44.61 1,717,502
2019-11-13 $44.80 $45.23 $44.70 $45.07 $44.37 2,294,152
2019-11-12 $44.85 $45.27 $44.12 $44.85 $44.15 7,310,648
2019-11-11 $43.74 $44.58 $43.69 $44.58 $43.88 1,696,913
2019-11-08 $43.66 $43.99 $43.62 $43.91 $43.22 1,751,372
2019-11-07 $44.54 $44.64 $43.52 $43.69 $43.01 5,592,870
2019-11-06 $44.06 $44.63 $43.79 $44.58 $43.88 3,099,793
2019-11-05 $44.28 $44.41 $43.76 $43.96 $43.27 3,915,274
2019-11-04 $45.70 $45.73 $44.22 $44.35 $43.66 3,521,872
2019-11-01 $44.80 $45.52 $44.80 $45.48 $44.77 3,146,119
2019-10-31 $44.78 $44.96 $44.45 $44.65 $43.95 3,422,610
2019-10-30 $44.51 $44.78 $43.69 $44.78 $44.08 6,410,876
2019-10-29 $44.62 $45.21 $44.49 $44.54 $43.84 3,792,781
2019-10-28 $45.73 $45.73 $44.75 $44.78 $44.08 5,195,203
2019-10-25 $45.66 $46.10 $45.51 $45.55 $44.84 1,437,544
2019-10-24 $45.28 $45.59 $45.15 $45.54 $44.83 1,727,782
2019-10-23 $45.30 $45.30 $44.95 $45.17 $44.46 1,008,693
2019-10-22 $45.19 $45.52 $44.85 $45.22 $44.51 3,412,761
2019-10-21 $45.61 $45.65 $44.93 $44.94 $44.24 2,332,452
2019-10-18 $44.94 $45.32 $44.81 $45.27 $44.56 941,838
2019-10-17 $44.84 $45.24 $44.82 $44.95 $44.25 1,809,888
2019-10-16 $44.00 $44.67 $43.92 $44.67 $43.97 2,130,653
2019-10-15 $43.59 $44.03 $43.59 $44.00 $43.31 1,955,164
2019-10-14 $43.26 $43.52 $43.13 $43.40 $42.72 964,508
2019-10-11 $43.52 $43.86 $43.22 $43.23 $42.55 1,984,226
2019-10-10 $43.26 $43.27 $42.99 $43.18 $42.50 2,904,560
2019-10-09 $43.40 $43.49 $43.09 $43.21 $42.53 748,364
2019-10-08 $43.07 $43.65 $42.97 $43.15 $42.48 1,472,583
2019-10-07 $43.45 $43.54 $43.19 $43.30 $42.62 1,625,546
2019-10-04 $42.77 $43.52 $42.73 $43.50 $42.82 2,793,167
2019-10-03 $42.58 $42.86 $42.11 $42.64 $41.97 2,804,270
2019-10-02 $42.90 $43.08 $42.08 $42.57 $41.90 4,062,517
2019-10-01 $43.50 $43.62 $42.82 $42.88 $42.21 2,557,518
2019-09-30 $42.74 $43.46 $42.74 $43.31 $42.63 2,388,486
2019-09-27 $43.12 $43.13 $42.53 $42.66 $41.99 1,612,973
2019-09-26 $43.02 $43.27 $42.71 $42.94 $42.27 2,426,397
2019-09-25 $42.60 $42.94 $42.32 $42.86 $42.19 2,655,647
2019-09-24 $42.48 $42.83 $42.27 $42.36 $41.70 3,714,861
2019-09-23 $42.37 $42.68 $42.15 $42.42 $41.71 2,303,885
2019-09-20 $42.53 $42.72 $42.38 $42.50 $41.79 1,147,595
2019-09-19 $42.52 $42.76 $42.38 $42.48 $41.77 1,625,199
2019-09-18 $42.21 $42.60 $41.91 $42.51 $41.80 2,672,735
2019-09-17 $41.99 $42.32 $41.93 $42.24 $41.53 1,668,006
2019-09-16 $42.19 $42.31 $42.00 $42.03 $41.32 2,536,378
2019-09-13 $42.50 $42.73 $42.07 $42.24 $41.53 2,864,952
2019-09-12 $42.33 $42.69 $42.24 $42.36 $41.65 2,325,238
2019-09-11 $41.66 $42.16 $41.56 $42.07 $41.36 1,750,528
2019-09-10 $41.58 $41.59 $41.06 $41.55 $40.85 2,398,176
2019-09-09 $41.43 $41.79 $41.30 $41.56 $40.86 1,865,681
2019-09-06 $41.26 $41.56 $41.06 $41.29 $40.60 1,277,511
2019-09-05 $41.47 $41.54 $40.83 $41.10 $40.41 4,280,486
2019-09-04 $40.76 $41.24 $40.67 $41.14 $40.45 1,230,039
2019-09-03 $40.50 $40.67 $40.28 $40.53 $39.85 1,495,200
2019-08-30 $40.90 $40.94 $40.54 $40.76 $40.08 853,394
2019-08-29 $40.47 $40.85 $40.42 $40.70 $40.02 1,075,199
2019-08-28 $39.78 $40.23 $39.43 $40.20 $39.52 1,982,351
2019-08-27 $40.39 $40.41 $39.75 $39.84 $39.17 1,142,951
2019-08-26 $40.10 $40.23 $39.83 $40.13 $39.46 1,156,760
2019-08-23 $40.77 $41.02 $39.72 $39.84 $39.17 2,513,885
2019-08-22 $40.74 $41.16 $40.43 $40.88 $40.19 1,851,693
2019-08-21 $40.37 $40.75 $40.25 $40.66 $39.98 1,205,592
2019-08-20 $39.80 $40.25 $39.66 $40.10 $39.43 924,453
2019-08-19 $39.51 $39.89 $39.41 $39.70 $39.03 1,003,954
2019-08-16 $38.66 $39.21 $38.66 $39.14 $38.48 1,488,143
2019-08-15 $38.96 $39.01 $38.53 $38.62 $37.97 1,353,220
2019-08-14 $39.23 $39.29 $38.59 $38.76 $38.11 1,448,123
2019-08-13 $38.99 $39.83 $38.99 $39.61 $38.94 3,189,493
2019-08-12 $39.25 $39.26 $38.83 $38.92 $38.27 1,049,636
2019-08-09 $39.77 $39.77 $39.35 $39.37 $38.71 1,112,643
2019-08-08 $39.42 $39.87 $39.42 $39.85 $39.18 2,298,737
2019-08-07 $38.23 $39.36 $38.00 $39.29 $38.63 4,000,266
2019-08-06 $38.36 $38.67 $38.23 $38.60 $37.95 2,305,706
2019-08-05 $38.59 $38.74 $37.87 $38.22 $37.58 2,530,949
2019-08-02 $38.91 $39.19 $38.78 $39.03 $38.37 1,295,476
2019-08-01 $38.99 $39.88 $38.92 $39.07 $38.41 2,889,746
2019-07-31 $39.34 $39.57 $38.60 $38.90 $38.25 2,245,783
2019-07-30 $38.50 $39.61 $38.50 $39.37 $38.71 3,867,410
2019-07-29 $38.80 $38.95 $38.34 $38.53 $37.88 8,894,825
2019-07-26 $39.09 $39.20 $38.73 $38.87 $38.22 1,997,457
2019-07-25 $38.65 $39.25 $38.56 $39.17 $38.51 2,245,423
2019-07-24 $37.82 $38.45 $37.82 $38.41 $37.76 1,300,977
2019-07-23 $38.30 $38.49 $37.69 $37.87 $37.23 2,112,181
2019-07-22 $38.54 $38.81 $38.21 $38.24 $37.60 1,637,139
2019-07-19 $38.83 $39.09 $38.52 $38.52 $37.87 1,839,645
2019-07-18 $38.77 $39.01 $38.56 $38.81 $38.16 2,295,537
2019-07-17 $39.14 $39.41 $38.85 $38.85 $38.20 1,243,983
2019-07-16 $38.88 $39.40 $38.88 $39.27 $38.61 1,646,580
2019-07-15 $39.33 $39.48 $38.87 $39.05 $38.39 1,400,460
2019-07-12 $38.61 $39.39 $38.61 $39.27 $38.61 1,921,932
2019-07-11 $38.66 $38.77 $38.22 $38.61 $37.96 1,915,261
2019-07-10 $38.71 $38.75 $38.33 $38.66 $38.01 1,679,310
2019-07-09 $38.41 $38.61 $38.21 $38.35 $37.71 1,031,770
2019-07-08 $38.48 $38.71 $38.34 $38.59 $37.94 2,105,129
2019-07-05 $38.50 $38.75 $38.02 $38.45 $37.80 1,949,680
2019-07-03 $38.66 $38.99 $38.56 $38.95 $38.30 1,208,206
2019-07-02 $38.33 $38.62 $38.20 $38.61 $37.96 1,852,343
2019-07-01 $38.55 $38.83 $38.11 $38.40 $37.75 3,124,122
2019-06-28 $37.87 $38.47 $37.87 $38.22 $37.58 1,564,632
2019-06-27 $37.61 $37.87 $37.17 $37.86 $37.22 1,994,419
2019-06-26 $37.25 $37.31 $36.77 $37.05 $36.43 2,240,937
2019-06-25 $38.71 $38.71 $37.00 $37.17 $36.55 6,261,598
2019-06-24 $38.28 $38.54 $37.98 $38.10 $37.46 2,656,611
2019-06-21 $38.89 $38.91 $38.13 $38.17 $37.53 1,806,598
2019-06-20 $38.78 $39.03 $38.36 $38.96 $38.31 4,661,285
2019-06-19 $38.79 $38.79 $37.85 $38.41 $37.76 3,235,077
2019-06-18 $39.01 $39.34 $38.58 $38.81 $38.16 1,276,397
2019-06-17 $39.15 $39.24 $38.53 $38.82 $38.17 1,214,281
2019-06-14 $38.81 $39.30 $38.74 $39.22 $38.51 1,974,182
2019-06-13 $38.67 $38.99 $38.50 $38.92 $38.21 704,841
2019-06-12 $38.33 $38.69 $38.33 $38.38 $37.68 1,625,724
2019-06-11 $38.96 $39.13 $38.05 $38.37 $37.67 2,033,738
2019-06-10 $38.96 $39.22 $38.58 $38.77 $38.06 1,769,647
2019-06-07 $38.47 $38.95 $38.43 $38.79 $38.08 1,809,342
2019-06-06 $38.26 $38.67 $38.00 $38.33 $37.63 1,290,442
2019-06-05 $38.19 $38.35 $37.69 $38.21 $37.51 1,452,304
2019-06-04 $37.26 $37.97 $37.25 $37.91 $37.22 1,399,282
2019-06-03 $36.36 $37.36 $36.36 $37.03 $36.36 2,774,628
2019-05-31 $36.73 $36.84 $36.21 $36.42 $35.76 1,543,866
2019-05-30 $37.00 $37.39 $36.71 $37.09 $36.42 1,722,274
2019-05-29 $37.15 $37.49 $36.73 $36.96 $36.29 2,130,427
2019-05-28 $38.02 $38.10 $37.31 $37.31 $36.63 1,433,275
2019-05-24 $37.48 $37.97 $37.48 $37.97 $37.28 853,534
2019-05-23 $37.53 $37.78 $37.19 $37.30 $36.62 1,727,989
2019-05-22 $37.69 $38.23 $37.54 $37.77 $37.08 2,130,586
2019-05-21 $37.68 $38.39 $37.68 $38.24 $37.54 1,363,868
2019-05-20 $38.18 $38.37 $37.63 $37.67 $36.98 2,353,955
2019-05-17 $38.57 $38.96 $38.38 $38.38 $37.68 966,505
2019-05-16 $38.49 $39.01 $38.47 $38.73 $38.03 1,558,405
2019-05-15 $37.96 $38.44 $37.90 $38.37 $37.67 1,728,872
2019-05-14 $37.73 $38.50 $37.37 $38.23 $37.53 1,748,138
2019-05-13 $37.50 $37.69 $37.17 $37.58 $36.90 3,005,977
2019-05-10 $37.91 $38.22 $37.51 $38.11 $37.42 1,062,568
2019-05-09 $37.42 $38.05 $37.38 $38.02 $37.33 2,043,248
2019-05-08 $38.02 $38.18 $37.64 $37.65 $36.96 1,135,370
2019-05-07 $38.21 $38.49 $37.67 $38.02 $37.33 2,640,092
2019-05-06 $38.39 $38.60 $38.00 $38.52 $37.82 2,532,663
2019-05-03 $38.51 $38.78 $38.25 $38.64 $37.94 2,694,598
2019-05-02 $37.91 $38.62 $37.89 $38.38 $37.68 1,714,011
2019-05-01 $38.03 $38.73 $37.91 $37.93 $37.24 3,470,466
2019-04-30 $37.69 $38.04 $37.61 $37.96 $37.27 1,943,261
2019-04-29 $37.65 $37.94 $37.48 $37.80 $37.11 976,818
2019-04-26 $37.76 $37.79 $37.48 $37.69 $37.00 1,392,637
2019-04-25 $37.80 $38.08 $37.21 $37.74 $37.05 4,472,739
2019-04-24 $38.31 $38.77 $38.28 $38.54 $37.84 2,359,532
2019-04-23 $38.22 $38.63 $38.09 $38.43 $37.73 3,052,977
2019-04-22 $38.22 $38.44 $37.71 $37.95 $37.26 3,843,158
2019-04-18 $37.85 $38.35 $37.82 $38.30 $37.60 1,439,775
2019-04-17 $37.80 $37.98 $37.69 $37.90 $37.21 1,426,974
2019-04-16 $37.66 $37.81 $37.50 $37.79 $37.10 2,619,702
2019-04-15 $37.52 $37.71 $37.36 $37.60 $36.92 3,061,849
2019-04-12 $37.48 $37.66 $37.37 $37.48 $36.80 1,868,216
2019-04-11 $37.02 $37.41 $36.89 $37.37 $36.69 2,004,416
2019-04-10 $36.71 $37.02 $36.59 $36.99 $36.32 1,781,017
2019-04-09 $37.00 $37.01 $36.52 $36.60 $35.93 2,065,860
2019-04-08 $36.96 $37.13 $36.85 $37.07 $36.40 1,811,543
2019-04-05 $36.78 $37.06 $36.63 $37.05 $36.38 2,253,851
2019-04-04 $35.69 $36.53 $35.69 $36.52 $35.86 2,684,626
2019-04-03 $35.60 $36.02 $35.38 $35.75 $35.10 2,434,573
2019-04-02 $35.47 $35.47 $35.13 $35.39 $34.75 1,731,209
2019-04-01 $35.34 $35.56 $35.05 $35.41 $34.77 7,327,649
2019-03-29 $35.60 $35.86 $35.16 $35.24 $34.60 5,644,078
2019-03-28 $35.90 $36.04 $35.20 $35.42 $34.78 5,063,051
2019-03-27 $35.64 $36.21 $35.37 $35.86 $35.21 11,827,064
2019-03-26 $35.23 $35.31 $34.73 $35.12 $34.48 3,098,754
2019-03-25 $34.42 $35.22 $34.33 $35.15 $34.51 3,428,724
2019-03-22 $34.46 $35.00 $34.32 $34.39 $33.76 5,014,780
2019-03-21 $33.90 $34.87 $33.72 $34.64 $34.01 5,073,470
2019-03-20 $34.10 $34.28 $33.28 $33.87 $33.25 3,942,861
2019-03-19 $34.81 $34.93 $34.12 $34.20 $33.52 2,523,849
2019-03-18 $34.58 $34.80 $34.43 $34.73 $34.04 1,390,041
2019-03-15 $34.83 $35.01 $34.52 $34.59 $33.90 2,870,477
2019-03-14 $34.75 $34.84 $34.44 $34.65 $33.96 1,896,758
2019-03-13 $35.20 $35.36 $34.76 $34.79 $34.09 3,411,012
2019-03-12 $35.17 $35.29 $34.85 $35.10 $34.40 1,824,837
2019-03-11 $34.67 $35.17 $34.64 $35.15 $34.45 1,283,578
2019-03-08 $34.43 $34.87 $34.32 $34.63 $33.94 1,992,551
2019-03-07 $34.29 $34.81 $34.08 $34.60 $33.91 3,354,728
2019-03-06 $34.31 $34.57 $34.12 $34.17 $33.49 1,335,720
2019-03-05 $34.94 $34.94 $34.32 $34.34 $33.65 1,329,179
2019-03-04 $34.55 $35.19 $34.55 $34.95 $34.25 2,850,240
2019-03-01 $34.89 $35.03 $34.07 $34.51 $33.82 5,851,016
2019-02-28 $34.74 $34.99 $34.49 $34.60 $33.91 3,829,943
2019-02-27 $35.40 $35.69 $34.72 $35.12 $34.42 3,433,501
2019-02-26 $35.25 $35.74 $35.09 $35.37 $34.66 3,669,169
2019-02-25 $35.97 $36.13 $35.57 $35.62 $34.91 1,537,386
2019-02-22 $35.57 $35.99 $35.51 $35.88 $35.16 1,377,561
2019-02-21 $34.97 $35.53 $34.88 $35.50 $34.79 2,209,911
2019-02-20 $35.45 $35.47 $35.04 $35.19 $34.49 1,008,137
2019-02-19 $35.19 $35.64 $35.07 $35.41 $34.70 3,421,802
2019-02-15 $35.01 $35.33 $34.88 $35.22 $34.52 1,787,542
2019-02-14 $34.80 $35.02 $34.41 $34.86 $34.16 1,858,472
2019-02-13 $35.37 $35.61 $34.67 $34.94 $34.24 3,659,770
2019-02-12 $34.04 $35.31 $34.03 $35.23 $34.53 5,658,642
2019-02-11 $33.65 $33.83 $33.49 $33.74 $33.07 1,368,462
2019-02-08 $33.74 $33.91 $33.38 $33.67 $33.00 1,467,289
2019-02-07 $33.46 $33.92 $33.44 $33.86 $33.18 1,486,144
2019-02-06 $34.09 $34.32 $33.55 $33.57 $32.90 2,978,959
2019-02-05 $34.04 $34.30 $33.96 $34.20 $33.52 1,805,050
2019-02-04 $34.02 $34.22 $33.74 $34.01 $33.33 1,664,721
2019-02-01 $34.45 $34.66 $34.01 $34.12 $33.44 4,399,889
2019-01-31 $33.44 $34.46 $33.22 $34.25 $33.57 6,147,533
2019-01-30 $33.29 $33.57 $32.78 $33.45 $32.78 3,900,833
2019-01-29 $32.37 $33.22 $31.79 $33.10 $32.44 3,134,376
2019-01-28 $32.24 $33.03 $32.24 $32.65 $32.00 2,274,586
2019-01-25 $33.10 $33.54 $32.39 $32.64 $31.99 4,796,045
2019-01-24 $32.19 $32.76 $32.17 $32.68 $32.03 1,929,083
2019-01-23 $31.98 $32.46 $31.84 $32.15 $31.51 2,285,179
2019-01-22 $32.30 $32.46 $31.79 $31.97 $31.33 3,951,383
2019-01-18 $32.83 $32.84 $32.41 $32.52 $31.87 1,887,616
2019-01-17 $32.30 $32.72 $32.11 $32.52 $31.87 2,697,657
2019-01-16 $33.21 $33.21 $32.53 $32.54 $31.89 1,831,128
2019-01-15 $32.84 $33.03 $32.47 $32.89 $32.23 2,025,976
2019-01-14 $33.15 $33.35 $32.85 $32.89 $32.23 2,964,004
2019-01-11 $32.95 $33.65 $32.95 $33.36 $32.69 2,170,836
2019-01-10 $33.20 $33.49 $32.94 $33.19 $32.53 4,270,223
2019-01-09 $32.46 $33.67 $32.15 $33.40 $32.73 6,240,767
2019-01-08 $32.39 $32.50 $31.84 $32.32 $31.67 3,104,520
2019-01-07 $31.63 $32.39 $31.23 $32.10 $31.46 4,142,262
2019-01-04 $30.70 $31.45 $30.36 $31.30 $30.67 3,257,379
2019-01-03 $30.21 $30.61 $29.87 $30.08 $29.48 2,004,224
2019-01-02 $29.55 $30.61 $29.41 $30.38 $29.77 2,759,251
2018-12-31 $30.05 $30.28 $29.36 $30.04 $29.44 1,983,102
2018-12-28 $30.03 $30.47 $29.67 $29.99 $29.39 1,754,403
2018-12-27 $29.39 $29.97 $28.98 $29.97 $29.37 2,052,624
2018-12-26 $28.83 $29.79 $28.25 $29.77 $29.18 2,437,809
2018-12-24 $28.94 $29.12 $28.37 $28.55 $27.98 1,291,278
2018-12-21 $30.33 $30.51 $29.08 $29.14 $28.56 2,502,710
2018-12-20 $30.16 $30.71 $29.85 $30.09 $29.49 3,045,496
2018-12-19 $30.61 $31.48 $30.24 $30.31 $29.70 4,318,525
2018-12-18 $30.58 $31.06 $30.18 $30.61 $30.00 3,710,082
2018-12-17 $30.18 $30.72 $29.98 $30.12 $29.52 2,508,444
2018-12-14 $30.40 $31.05 $30.28 $30.38 $29.72 1,961,157
2018-12-13 $31.01 $31.26 $30.63 $30.71 $30.04 1,232,695
2018-12-12 $30.92 $31.43 $30.64 $30.96 $30.28 1,603,304
2018-12-11 $30.90 $31.37 $30.49 $30.56 $29.89 1,606,561
2018-12-10 $31.37 $31.71 $30.58 $30.78 $30.11 1,952,604
2018-12-07 $31.93 $32.45 $31.40 $31.41 $30.72 3,407,929
2018-12-06 $30.90 $31.86 $30.55 $31.83 $31.14 5,405,067
2018-12-04 $32.53 $32.53 $31.19 $31.25 $30.57 5,476,126
2018-12-03 $32.95 $32.95 $31.97 $32.81 $32.09 2,256,671
2018-11-30 $32.38 $32.59 $32.24 $32.37 $31.66 1,369,418
2018-11-29 $32.73 $32.88 $32.34 $32.46 $31.75 2,296,951
2018-11-28 $32.08 $32.83 $31.12 $32.77 $32.06 5,691,629
2018-11-27 $31.71 $32.10 $31.70 $31.92 $31.22 1,313,769
2018-11-26 $31.95 $32.18 $31.67 $31.89 $31.19 4,761,358
2018-11-23 $31.33 $32.04 $31.33 $31.72 $31.03 1,060,969
2018-11-21 $31.34 $31.96 $31.06 $31.66 $30.97 4,395,133
2018-11-20 $30.48 $31.42 $30.47 $31.07 $30.39 3,829,935
2018-11-19 $30.95 $31.31 $30.60 $31.08 $30.40 2,985,049
2018-11-16 $30.14 $31.14 $30.14 $31.06 $30.38 5,345,731
2018-11-15 $30.20 $30.58 $29.66 $30.44 $29.78 3,202,592
2018-11-14 $31.52 $31.87 $30.90 $31.11 $30.43 2,159,359
2018-11-13 $30.72 $31.56 $30.50 $31.19 $30.51 2,621,502
2018-11-12 $31.11 $31.31 $30.68 $30.73 $30.06 1,460,933
2018-11-09 $31.16 $31.71 $31.12 $31.22 $30.54 2,149,631
2018-11-08 $31.67 $32.11 $30.96 $31.48 $30.79 4,674,535
2018-11-07 $32.69 $32.69 $31.77 $32.33 $31.62 3,373,382
2018-11-06 $32.31 $32.53 $32.12 $32.28 $31.58 1,662,376
2018-11-05 $31.85 $32.43 $31.77 $32.34 $31.63 1,860,189
2018-11-02 $32.30 $32.37 $31.51 $31.87 $31.17 3,390,780
2018-11-01 $31.36 $32.52 $31.10 $32.14 $31.44 4,038,768
2018-10-31 $31.43 $31.69 $30.84 $31.17 $30.49 4,623,901
2018-10-30 $29.79 $31.23 $29.49 $31.16 $30.48 5,728,597
2018-10-29 $30.87 $31.04 $29.47 $29.83 $29.18 4,734,057
2018-10-26 $29.81 $31.18 $29.70 $30.45 $29.79 9,750,003
2018-10-25 $29.78 $30.70 $29.78 $30.45 $29.79 5,503,391
2018-10-24 $30.54 $31.16 $29.60 $29.65 $29.00 9,566,344
2018-10-23 $29.55 $30.87 $29.52 $30.51 $29.84 11,887,220
2018-10-22 $30.53 $30.63 $29.83 $29.90 $29.25 5,597,420
2018-10-19 $31.52 $31.52 $30.35 $30.52 $29.85 4,619,069
2018-10-18 $31.62 $31.81 $31.07 $31.32 $30.64 5,196,745
2018-10-17 $32.34 $32.35 $31.47 $31.96 $31.26 5,740,323
2018-10-16 $32.29 $32.75 $31.84 $32.69 $31.98 3,553,196
2018-10-15 $32.09 $32.22 $31.81 $31.99 $31.29 2,216,500
2018-10-12 $32.67 $32.93 $31.79 $32.04 $31.34 3,201,380
2018-10-11 $32.71 $33.18 $32.30 $32.35 $31.64 4,487,593
2018-10-10 $33.39 $33.65 $32.80 $32.86 $32.14 6,276,064
2018-10-09 $34.15 $34.28 $33.35 $33.38 $32.65 5,353,507
2018-10-08 $33.78 $34.34 $33.72 $34.26 $33.51 2,664,692
2018-10-05 $34.10 $34.21 $33.30 $33.92 $33.18 4,916,000
2018-10-04 $34.61 $34.67 $33.85 $34.14 $33.40 3,780,304
2018-10-03 $35.26 $35.40 $34.64 $34.74 $33.98 5,569,653
2018-10-02 $35.24 $35.56 $35.11 $35.19 $34.42 3,368,345
2018-10-01 $35.51 $35.62 $35.10 $35.21 $34.44 2,268,595
2018-09-28 $35.48 $35.95 $35.30 $35.34 $34.57 2,931,994
2018-09-27 $35.98 $36.00 $35.53 $35.59 $34.81 3,663,128
2018-09-26 $36.82 $36.86 $35.87 $36.01 $35.22 3,623,511
2018-09-25 $36.59 $36.74 $36.48 $36.58 $35.74 2,520,420
2018-09-24 $36.86 $37.00 $36.50 $36.53 $35.69 3,275,338
2018-09-21 $37.14 $37.19 $36.65 $37.02 $36.17 4,111,157
2018-09-20 $37.58 $37.71 $37.01 $37.26 $36.41 5,485,130
2018-09-19 $37.65 $38.07 $37.50 $37.52 $36.66 2,672,871
2018-09-18 $37.41 $37.98 $37.35 $37.76 $36.89 2,787,050
2018-09-17 $37.85 $37.97 $37.37 $37.41 $36.55 1,723,188
2018-09-14 $37.60 $38.05 $37.34 $37.92 $37.05 3,057,074
2018-09-13 $38.12 $38.35 $37.24 $37.73 $36.87 3,205,008
2018-09-12 $37.95 $38.23 $37.60 $38.16 $37.29 3,143,554
2018-09-11 $37.45 $38.18 $37.16 $37.84 $36.97 2,544,264
2018-09-10 $37.25 $37.72 $37.25 $37.51 $36.65 1,505,333
2018-09-07 $37.62 $37.79 $37.13 $37.23 $36.38 2,490,222
2018-09-06 $38.08 $38.52 $37.82 $37.90 $37.03 1,426,247
2018-09-05 $37.69 $38.26 $37.59 $38.14 $37.27 1,801,969
2018-09-04 $37.60 $37.90 $37.47 $37.79 $36.92 955,157
2018-08-31 $37.60 $37.87 $37.52 $37.71 $36.85 925,896
2018-08-30 $37.99 $38.11 $37.67 $37.70 $36.84 1,017,895
2018-08-29 $38.13 $38.32 $37.83 $38.13 $37.26 1,616,677
2018-08-28 $38.35 $38.44 $38.09 $38.21 $37.33 1,691,233
2018-08-27 $37.92 $38.52 $37.92 $38.39 $37.51 1,690,312
2018-08-24 $38.09 $38.27 $37.89 $37.95 $37.08 856,489
2018-08-23 $38.40 $38.45 $37.88 $37.99 $37.12 1,762,823
2018-08-22 $38.88 $38.98 $38.41 $38.42 $37.54 1,500,157
2018-08-21 $38.10 $39.00 $38.10 $38.88 $37.99 3,365,688
2018-08-20 $37.22 $37.70 $37.22 $37.48 $36.62 842,758
2018-08-17 $37.15 $37.52 $37.15 $37.35 $36.49 2,107,413
2018-08-16 $37.22 $37.63 $37.09 $37.30 $36.45 1,211,163
2018-08-15 $36.91 $37.12 $36.68 $37.04 $36.19 2,323,038
2018-08-14 $36.92 $37.46 $36.78 $37.26 $36.41 1,675,697
2018-08-13 $37.88 $37.88 $36.69 $36.86 $36.02 1,871,570
2018-08-10 $37.90 $38.26 $37.68 $37.96 $37.09 2,470,220
2018-08-09 $37.99 $38.64 $37.99 $38.35 $37.47 1,769,688
2018-08-08 $38.18 $38.35 $37.88 $38.01 $37.14 1,309,633
2018-08-07 $37.81 $38.35 $37.75 $38.26 $37.38 2,217,627
2018-08-06 $37.43 $37.68 $37.13 $37.62 $36.76 1,986,369
2018-08-03 $37.48 $37.69 $37.30 $37.51 $36.65 1,812,435
2018-08-02 $37.44 $37.67 $37.24 $37.48 $36.62 2,619,872
2018-08-01 $37.78 $38.19 $37.53 $37.64 $36.78 2,550,941
2018-07-31 $37.47 $38.05 $37.33 $37.87 $37.00 3,962,281
2018-07-30 $37.62 $37.92 $37.45 $37.46 $36.60 2,305,502
2018-07-27 $38.05 $38.47 $37.39 $37.64 $36.78 3,735,492
2018-07-26 $37.36 $38.14 $37.15 $38.05 $37.18 5,288,693
2018-07-25 $37.98 $38.10 $36.80 $37.30 $36.45 6,318,675
2018-07-24 $38.84 $39.13 $38.06 $38.14 $37.27 5,895,866
2018-07-23 $39.24 $39.43 $38.80 $38.91 $38.02 1,654,245
2018-07-20 $39.84 $39.98 $39.20 $39.32 $38.42 2,668,493
2018-07-19 $39.56 $40.23 $39.56 $40.09 $39.17 2,297,952
2018-07-18 $39.52 $39.85 $39.33 $39.83 $38.92 2,572,934
2018-07-17 $38.80 $39.96 $38.80 $39.92 $39.01 5,754,047
2018-07-16 $39.00 $39.19 $38.71 $39.03 $38.14 1,108,196
2018-07-13 $38.77 $39.18 $38.77 $39.03 $38.14 1,097,423
2018-07-12 $38.95 $39.03 $38.43 $38.96 $38.07 1,256,692
2018-07-11 $38.81 $39.10 $38.80 $38.82 $37.93 2,101,936
2018-07-10 $39.22 $39.43 $38.93 $39.12 $38.22 1,945,197
2018-07-09 $38.99 $39.30 $38.82 $39.24 $38.34 1,336,748
2018-07-06 $38.76 $39.10 $38.46 $38.78 $37.89 2,225,169
2018-07-05 $38.44 $38.67 $38.14 $38.63 $37.74 1,503,896
2018-07-03 $38.20 $38.52 $38.16 $38.30 $37.42 1,171,372
2018-07-02 $37.86 $38.13 $37.70 $38.11 $37.24 1,607,793
2018-06-29 $38.32 $38.46 $38.07 $38.15 $37.28 1,616,617
2018-06-28 $37.34 $37.85 $37.18 $37.80 $36.93 1,709,187
2018-06-27 $38.10 $38.29 $37.51 $37.51 $36.65 3,019,749
2018-06-26 $38.12 $38.69 $37.86 $38.05 $37.18 6,289,605
2018-06-25 $37.92 $38.13 $37.29 $37.53 $36.63 3,432,110
2018-06-22 $38.80 $38.80 $37.98 $38.17 $37.25 4,923,710
2018-06-21 $38.94 $39.09 $38.55 $38.60 $37.67 1,485,947
2018-06-20 $39.08 $39.17 $38.42 $38.98 $38.04 2,681,956
2018-06-19 $38.63 $39.14 $38.63 $38.92 $37.98 2,017,895
2018-06-18 $39.04 $39.60 $38.80 $38.97 $38.03 2,174,846
2018-06-15 $39.23 $39.57 $39.04 $39.44 $38.49 2,087,048
2018-06-14 $39.55 $39.67 $39.09 $39.55 $38.60 3,675,724
2018-06-13 $40.79 $40.94 $39.26 $39.43 $38.48 6,127,479
2018-06-12 $40.33 $40.97 $40.27 $40.94 $39.95 3,799,580
2018-06-11 $40.59 $40.60 $40.14 $40.31 $39.34 1,417,811
2018-06-08 $39.39 $40.50 $39.39 $40.44 $39.47 3,125,465
2018-06-07 $39.50 $39.73 $39.29 $39.49 $38.54 2,567,408
2018-06-06 $39.06 $39.38 $38.55 $39.36 $38.41 2,028,278
2018-06-05 $38.81 $39.24 $38.78 $39.03 $38.09 1,595,231
2018-06-04 $38.65 $39.10 $38.65 $38.91 $37.97 895,564
2018-06-01 $38.69 $38.78 $38.41 $38.64 $37.71 830,382
2018-05-31 $38.81 $39.10 $38.46 $38.48 $37.55 2,813,675
2018-05-30 $39.23 $39.44 $38.84 $38.90 $37.96 1,330,035
2018-05-29 $38.65 $39.34 $38.47 $39.06 $38.12 3,157,088
2018-05-25 $38.26 $39.21 $38.26 $38.94 $38.00 3,483,108
2018-05-24 $38.16 $38.58 $37.96 $38.35 $37.43 3,067,064
2018-05-23 $37.76 $38.44 $37.60 $38.31 $37.39 3,291,019
2018-05-22 $38.40 $38.40 $37.71 $37.72 $36.81 2,678,562
2018-05-21 $38.55 $38.85 $38.42 $38.62 $37.69 1,067,499
2018-05-18 $37.98 $38.53 $37.86 $38.46 $37.53 1,741,318
2018-05-17 $37.40 $37.95 $37.34 $37.92 $37.01 3,174,021
2018-05-16 $37.17 $37.57 $36.89 $37.49 $36.59 8,136,397
2018-05-15 $38.35 $38.43 $37.17 $37.27 $36.37 5,195,631
2018-05-14 $38.93 $39.15 $38.69 $38.74 $37.81 2,464,778
2018-05-11 $38.61 $39.27 $38.61 $38.97 $38.03 1,237,132
2018-05-10 $38.81 $39.15 $38.67 $38.76 $37.83 4,290,521
2018-05-09 $39.29 $39.34 $38.28 $38.59 $37.66 6,731,802
2018-05-08 $39.01 $39.61 $39.01 $39.31 $38.36 1,491,151
2018-05-07 $39.16 $39.33 $38.92 $39.15 $38.21 928,568
2018-05-04 $38.57 $39.35 $38.39 $39.15 $38.21 1,177,901
2018-05-03 $38.20 $38.83 $38.03 $38.74 $37.81 2,267,078
2018-05-02 $38.71 $39.11 $38.37 $38.42 $37.49 3,003,481
2018-05-01 $38.22 $38.97 $38.06 $38.93 $37.99 2,054,156
2018-04-30 $39.38 $39.46 $38.43 $38.43 $37.50 2,354,059
2018-04-27 $39.14 $39.65 $39.07 $39.34 $38.39 1,854,466
2018-04-26 $38.89 $39.37 $38.30 $39.24 $38.29 3,496,248
2018-04-25 $38.12 $38.77 $37.90 $38.67 $37.74 3,046,935
2018-04-24 $39.28 $39.28 $38.06 $38.28 $37.36 3,029,388
2018-04-23 $38.55 $38.89 $38.31 $38.60 $37.67 1,945,210
2018-04-20 $38.85 $39.21 $38.38 $38.47 $37.54 3,215,480
2018-04-19 $39.91 $40.06 $38.43 $38.96 $38.02 4,253,860
2018-04-18 $39.85 $40.43 $39.77 $40.12 $39.15 1,035,225
2018-04-17 $39.75 $40.03 $39.51 $39.90 $38.94 1,318,711
2018-04-16 $39.40 $39.78 $39.07 $39.47 $38.52 1,731,966
2018-04-13 $39.15 $39.40 $38.78 $39.09 $38.15 2,652,082
2018-04-12 $39.55 $39.70 $38.97 $39.06 $38.12 3,933,524
2018-04-11 $39.67 $40.15 $39.35 $39.42 $38.47 3,155,945
2018-04-10 $40.25 $40.42 $39.83 $40.00 $39.04 2,577,047
2018-04-09 $40.31 $40.49 $39.75 $39.77 $38.81 1,308,588
2018-04-06 $40.79 $41.25 $39.69 $40.22 $39.25 2,949,494
2018-04-05 $40.92 $41.48 $40.63 $41.22 $40.23 4,403,809
2018-04-04 $38.25 $40.73 $38.14 $40.52 $39.54 5,253,336
2018-04-03 $38.21 $38.83 $37.80 $38.72 $37.79 1,628,596
2018-04-02 $39.17 $39.29 $37.72 $38.14 $37.22 3,448,445
2018-03-29 $39.05 $39.66 $39.05 $39.49 $38.54 1,389,496
2018-03-28 $39.14 $39.57 $38.86 $38.99 $38.05 2,008,525
2018-03-27 $39.82 $39.90 $38.93 $39.20 $38.26 2,173,964
2018-03-26 $39.39 $39.87 $39.12 $39.84 $38.88 1,394,479
2018-03-23 $39.59 $39.99 $38.83 $38.89 $37.95 3,618,289
2018-03-22 $40.00 $40.31 $39.31 $39.31 $38.36 2,500,906
2018-03-21 $39.60 $40.48 $39.60 $40.22 $39.20 2,306,447
2018-03-20 $39.75 $40.08 $39.54 $39.57 $38.57 1,381,424
2018-03-19 $39.67 $39.87 $39.29 $39.76 $38.76 1,977,031
2018-03-16 $39.43 $40.09 $39.43 $39.95 $38.94 2,496,397
2018-03-15 $40.06 $40.36 $39.47 $39.61 $38.61 5,471,596
2018-03-14 $40.67 $41.06 $40.00 $40.11 $39.10 1,944,921
2018-03-13 $40.49 $41.01 $40.49 $40.66 $39.63 2,776,448
2018-03-12 $40.11 $40.59 $40.11 $40.43 $39.41 2,206,689
2018-03-09 $39.55 $40.21 $39.35 $40.18 $39.16 1,784,250
2018-03-08 $39.75 $40.08 $39.19 $39.50 $38.50 2,034,704
2018-03-07 $39.35 $39.88 $39.24 $39.68 $38.68 2,372,071
2018-03-06 $39.13 $39.70 $38.84 $39.67 $38.67 2,707,664
2018-03-05 $38.27 $39.17 $38.26 $38.94 $37.96 3,199,199
2018-03-02 $37.92 $38.68 $37.87 $38.58 $37.61 3,604,662
2018-03-01 $38.18 $38.70 $37.88 $38.44 $37.47 4,785,434
2018-02-28 $39.40 $39.65 $38.31 $38.31 $37.34 5,152,657
2018-02-27 $40.55 $41.01 $39.42 $39.45 $38.45 4,827,197
2018-02-26 $40.54 $40.67 $40.00 $40.48 $39.46 2,770,087
2018-02-23 $40.55 $40.68 $39.97 $40.40 $39.38 1,848,180
2018-02-22 $40.64 $40.93 $40.19 $40.25 $39.23 3,348,083
2018-02-21 $40.72 $41.39 $40.48 $40.53 $39.51 2,741,411
2018-02-20 $41.43 $41.43 $40.59 $40.72 $39.69 2,364,187
2018-02-16 $40.95 $41.43 $40.52 $41.27 $40.23 3,233,010
2018-02-15 $41.01 $41.14 $40.38 $40.75 $39.72 3,030,345
2018-02-14 $39.67 $40.88 $39.65 $40.76 $39.73 4,374,543
2018-02-13 $39.82 $40.14 $39.74 $40.04 $39.03 2,478,823
2018-02-12 $39.70 $40.21 $39.38 $40.04 $39.03 2,806,016
2018-02-09 $39.50 $39.92 $38.58 $39.46 $38.46 6,340,880
2018-02-08 $41.07 $41.09 $39.29 $39.33 $38.34 5,721,091
2018-02-07 $41.03 $42.03 $40.80 $41.00 $39.96 5,159,495
2018-02-06 $39.30 $41.23 $38.46 $41.05 $40.01 6,299,979
2018-02-05 $40.60 $41.54 $39.58 $39.72 $38.72 7,398,760
2018-02-02 $42.00 $42.40 $41.36 $41.43 $40.38 5,617,953
2018-02-01 $42.72 $43.23 $42.35 $42.74 $41.66 4,730,615
2018-01-31 $43.54 $44.17 $42.82 $42.88 $41.80 5,912,978
2018-01-30 $43.18 $43.51 $42.53 $43.31 $42.22 6,194,914
2018-01-29 $44.58 $44.74 $43.58 $43.59 $42.49 7,223,991
2018-01-26 $45.02 $45.22 $44.60 $44.83 $43.70 2,808,565
2018-01-25 $46.00 $46.21 $44.59 $45.00 $43.86 4,007,691
2018-01-24 $46.28 $46.56 $45.72 $45.98 $44.82 2,198,440
2018-01-23 $46.36 $46.45 $45.84 $46.13 $44.96 1,391,225
2018-01-22 $46.11 $46.28 $45.88 $46.25 $45.08 1,530,713
2018-01-19 $45.80 $46.09 $45.62 $46.06 $44.90 3,452,521
2018-01-18 $45.86 $46.18 $45.45 $45.50 $44.35 1,749,056
2018-01-17 $45.17 $45.93 $44.95 $45.85 $44.69 1,908,370
2018-01-16 $45.92 $46.00 $44.89 $44.97 $43.83 2,785,909
2018-01-12 $45.65 $45.80 $45.39 $45.71 $44.55 2,346,317
2018-01-11 $45.19 $45.66 $44.90 $45.65 $44.50 3,307,781
2018-01-10 $45.07 $45.23 $44.54 $44.71 $43.58 3,934,569
2018-01-09 $45.48 $45.63 $45.18 $45.40 $44.25 2,343,109
2018-01-08 $45.50 $45.54 $45.15 $45.42 $44.27 2,593,470
2018-01-05 $45.15 $45.31 $44.69 $45.30 $44.16 2,210,073
2018-01-04 $45.53 $45.53 $44.51 $44.68 $43.55 2,855,973
2018-01-03 $44.03 $45.03 $43.75 $45.03 $43.89 3,621,666
2018-01-02 $43.85 $43.95 $43.50 $43.90 $42.79 7,426,475
2017-12-29 $44.00 $44.30 $43.67 $43.72 $42.62 946,934
2017-12-28 $43.85 $43.95 $43.62 $43.92 $42.81 1,555,375
2017-12-27 $43.56 $43.81 $43.47 $43.66 $42.56 852,213
2017-12-26 $43.33 $43.64 $43.29 $43.56 $42.46 937,512
2017-12-22 $43.54 $43.63 $43.31 $43.37 $42.27 931,729
2017-12-21 $43.33 $43.69 $43.10 $43.55 $42.45 1,227,271
2017-12-20 $43.04 $43.20 $42.84 $43.12 $42.03 822,534
2017-12-19 $43.34 $43.44 $42.79 $42.79 $41.71 1,328,541
2017-12-18 $42.84 $43.28 $42.72 $43.22 $42.10 1,235,396
2017-12-15 $42.47 $42.75 $42.20 $42.59 $41.49 1,699,492
2017-12-14 $42.27 $42.61 $42.10 $42.17 $41.08 2,019,251
2017-12-13 $42.32 $42.53 $42.20 $42.25 $41.16 1,344,115
2017-12-12 $42.64 $42.79 $42.26 $42.27 $41.18 806,895
2017-12-11 $42.92 $43.25 $42.52 $42.60 $41.50 1,488,206
2017-12-08 $42.59 $42.87 $42.44 $42.83 $41.72 1,254,963
2017-12-07 $42.00 $42.68 $41.83 $42.45 $41.35 1,184,344
2017-12-06 $42.46 $42.71 $42.03 $42.04 $40.95 3,020,592
2017-12-05 $43.00 $43.06 $42.40 $42.59 $41.49 2,279,235
2017-12-04 $43.69 $43.99 $43.32 $43.39 $42.27 2,807,441
2017-12-01 $43.32 $43.47 $42.20 $43.15 $42.03 2,858,932
2017-11-30 $43.20 $43.60 $42.85 $42.85 $41.74 2,659,013
2017-11-29 $42.72 $43.10 $42.49 $43.01 $41.90 2,957,626
2017-11-28 $41.97 $42.56 $41.80 $42.56 $41.46 2,377,241
2017-11-27 $42.12 $42.22 $41.79 $41.82 $40.74 2,029,976
2017-11-24 $41.99 $42.14 $41.77 $42.03 $40.94 1,188,686
2017-11-22 $41.87 $41.97 $41.64 $41.82 $40.74 1,965,053
2017-11-21 $41.36 $41.89 $41.09 $41.81 $40.73 2,308,388
2017-11-20 $41.04 $41.20 $40.76 $41.16 $40.10 2,036,289
2017-11-17 $40.51 $41.08 $40.31 $40.86 $39.80 1,878,971
2017-11-16 $40.54 $40.73 $40.39 $40.50 $39.45 978,976
2017-11-15 $40.58 $40.80 $40.08 $40.33 $39.29 1,612,816
2017-11-14 $40.00 $40.68 $39.89 $40.65 $39.60 2,263,454
2017-11-13 $40.01 $40.35 $39.81 $40.23 $39.19 1,443,733
2017-11-10 $39.81 $40.21 $39.81 $40.02 $38.99 1,227,149
2017-11-09 $39.64 $40.22 $39.36 $40.01 $38.98 2,912,580
2017-11-08 $39.27 $39.94 $39.13 $39.88 $38.85 1,579,648
2017-11-07 $39.67 $39.77 $39.30 $39.43 $38.41 2,191,507
2017-11-06 $39.10 $39.57 $38.95 $39.53 $38.51 2,208,418
2017-11-03 $39.01 $39.38 $38.95 $39.09 $38.08 2,483,764
2017-11-02 $40.19 $40.19 $38.76 $39.01 $38.00 8,304,998
2017-11-01 $39.76 $40.01 $39.72 $39.98 $38.95 4,125,610
2017-10-31 $39.54 $39.83 $39.37 $39.76 $38.73 4,936,126
2017-10-30 $39.25 $39.66 $39.19 $39.27 $38.25 2,193,424
2017-10-27 $39.25 $39.41 $39.00 $39.36 $38.34 2,293,555
2017-10-26 $38.88 $39.30 $38.87 $39.25 $38.24 2,103,257
2017-10-25 $39.02 $39.24 $38.55 $38.73 $37.73 3,123,775
2017-10-24 $38.62 $38.99 $38.60 $38.97 $37.96 3,208,934
2017-10-23 $38.65 $38.84 $38.53 $38.55 $37.55 1,756,183
2017-10-20 $38.38 $38.66 $38.03 $38.53 $37.53 2,634,832
2017-10-19 $37.50 $38.21 $37.42 $38.17 $37.18 2,616,840
2017-10-18 $37.51 $37.66 $37.35 $37.54 $36.57 1,129,756
2017-10-17 $37.56 $37.61 $37.39 $37.44 $36.47 627,352
2017-10-16 $37.55 $37.76 $37.38 $37.46 $36.49 1,665,371
2017-10-13 $37.65 $37.71 $37.42 $37.42 $36.45 675,075
2017-10-12 $37.50 $37.62 $37.40 $37.46 $36.49 851,385
2017-10-11 $37.37 $37.74 $37.33 $37.51 $36.54 1,567,973
2017-10-10 $37.50 $37.56 $37.14 $37.34 $36.37 1,241,320
2017-10-09 $37.50 $37.61 $37.27 $37.38 $36.41 910,325
2017-10-06 $37.32 $37.46 $37.20 $37.39 $36.42 1,330,981
2017-10-05 $37.50 $37.53 $37.20 $37.27 $36.31 1,458,507
2017-10-04 $37.15 $37.41 $37.02 $37.38 $36.41 2,425,671
2017-10-03 $37.25 $37.25 $36.56 $37.09 $36.13 5,259,976
2017-10-02 $36.70 $36.92 $36.47 $36.70 $35.75 2,430,640
2017-09-29 $36.36 $36.65 $36.32 $36.54 $35.60 5,588,902
2017-09-28 $35.69 $36.19 $35.67 $36.17 $35.24 5,991,836
2017-09-27 $35.57 $35.78 $35.29 $35.69 $34.77 2,976,253
2017-09-26 $35.32 $35.55 $35.17 $35.44 $34.52 2,435,536
2017-09-25 $35.04 $35.25 $34.90 $35.17 $34.23 2,527,474
2017-09-22 $34.89 $35.13 $34.69 $35.01 $34.07 1,214,928
2017-09-21 $34.83 $34.96 $34.75 $34.89 $33.96 1,914,048
2017-09-20 $35.16 $35.17 $34.69 $34.81 $33.88 6,567,529
2017-09-19 $35.02 $35.22 $34.89 $35.12 $34.18 8,440,560
2017-09-18 $34.89 $35.08 $34.82 $34.97 $34.03 4,478,765
2017-09-15 $34.82 $34.94 $34.51 $34.79 $33.86 2,023,496
2017-09-14 $34.75 $34.96 $34.55 $34.81 $33.88 2,126,171
2017-09-13 $35.20 $35.20 $34.50 $34.80 $33.87 2,802,170
2017-09-12 $34.85 $35.19 $34.81 $35.17 $34.23 3,085,420
2017-09-11 $34.62 $34.81 $34.48 $34.78 $33.85 2,711,124
2017-09-08 $34.10 $34.69 $34.00 $34.53 $33.61 3,418,707
2017-09-07 $34.25 $34.30 $33.97 $34.06 $33.15 2,214,998
2017-09-06 $34.17 $34.24 $33.93 $34.16 $33.25 2,607,423
2017-09-05 $34.10 $34.29 $33.72 $33.95 $33.04 1,612,645
2017-09-01 $34.18 $34.34 $34.09 $34.19 $33.28 1,063,533
2017-08-31 $33.65 $34.10 $33.55 $34.09 $33.18 2,830,914
2017-08-30 $33.32 $33.66 $33.32 $33.55 $32.65 3,256,766
2017-08-29 $33.22 $33.60 $33.10 $33.34 $32.45 3,618,404
2017-08-28 $33.61 $33.64 $33.30 $33.41 $32.52 2,515,885
2017-08-25 $33.16 $33.60 $33.16 $33.51 $32.61 1,344,698
2017-08-24 $33.51 $33.51 $33.17 $33.17 $32.28 1,580,616
2017-08-23 $33.50 $33.62 $33.17 $33.26 $32.37 3,151,120
2017-08-22 $33.60 $33.71 $33.36 $33.66 $32.76 1,951,467
2017-08-21 $33.50 $33.73 $33.41 $33.62 $32.72 1,550,735
2017-08-18 $33.93 $33.93 $33.54 $33.60 $32.70 2,987,342
2017-08-17 $34.50 $34.60 $33.92 $33.93 $33.02 1,875,388
2017-08-16 $34.31 $34.64 $34.31 $34.58 $33.66 696,598
2017-08-15 $34.52 $34.84 $34.38 $34.47 $33.55 1,146,223
2017-08-14 $34.30 $34.67 $34.30 $34.57 $33.65 680,384
2017-08-11 $33.96 $34.23 $33.73 $34.09 $33.18 1,413,262
2017-08-10 $34.47 $34.56 $33.98 $33.98 $33.07 2,054,641
2017-08-09 $34.59 $34.85 $34.53 $34.70 $33.77 1,191,823
2017-08-08 $34.66 $35.10 $34.62 $34.68 $33.75 1,303,057
2017-08-07 $34.99 $34.99 $34.66 $34.79 $33.86 1,013,373
2017-08-04 $34.63 $34.88 $34.41 $34.82 $33.89 1,457,713
2017-08-03 $34.41 $34.52 $34.32 $34.47 $33.55 2,068,310
2017-08-02 $34.19 $34.62 $34.19 $34.54 $33.62 1,617,979
2017-08-01 $34.06 $34.44 $33.94 $34.42 $33.50 1,505,118
2017-07-31 $34.07 $34.15 $33.76 $33.87 $32.96 2,427,264
2017-07-28 $34.11 $34.29 $33.73 $33.97 $33.06 2,628,639
2017-07-27 $34.32 $34.47 $34.13 $34.20 $33.29 1,336,312
2017-07-26 $34.51 $34.52 $34.14 $34.30 $33.38 2,110,340
2017-07-25 $34.38 $34.61 $34.23 $34.56 $33.64 1,642,473
2017-07-24 $34.39 $34.39 $34.18 $34.22 $33.31 3,734,624
2017-07-21 $34.06 $34.61 $34.06 $34.36 $33.44 3,666,814
2017-07-20 $34.42 $34.51 $33.88 $34.03 $33.12 2,688,048
2017-07-19 $34.21 $34.52 $34.21 $34.42 $33.50 2,517,918
2017-07-18 $34.43 $34.46 $33.84 $34.12 $33.21 4,256,033
2017-07-17 $34.50 $34.72 $34.43 $34.55 $33.63 1,204,166
2017-07-14 $34.50 $34.68 $34.43 $34.55 $33.63 1,173,002
2017-07-13 $34.39 $34.65 $34.33 $34.49 $33.57 2,450,308
2017-07-12 $34.64 $34.88 $34.22 $34.43 $33.51 2,862,195
2017-07-11 $34.44 $34.51 $34.07 $34.38 $33.46 4,241,080
2017-07-10 $34.33 $34.75 $34.19 $34.68 $33.75 4,175,604
2017-07-07 $33.72 $34.46 $33.69 $34.34 $33.42 6,899,568
2017-07-06 $33.70 $33.78 $33.55 $33.59 $32.69 4,342,059
2017-07-05 $33.82 $33.97 $33.60 $33.91 $33.00 5,323,541
2017-07-03 $34.09 $34.19 $33.82 $33.82 $32.92 1,916,865
2017-06-30 $33.55 $34.15 $33.50 $33.94 $33.03 3,082,477
2017-06-29 $34.05 $34.07 $33.33 $33.40 $32.51 4,341,124
2017-06-28 $33.61 $34.10 $33.55 $34.05 $33.14 3,841,746
2017-06-27 $33.69 $33.89 $33.48 $33.49 $32.59 2,339,834
2017-06-26 $33.69 $33.80 $33.57 $33.74 $32.81 2,056,134
2017-06-23 $33.57 $33.79 $33.43 $33.59 $32.66 2,365,837
2017-06-22 $33.66 $33.80 $33.55 $33.56 $32.63 3,097,939
2017-06-21 $33.96 $34.20 $33.76 $33.85 $32.91 2,868,556
2017-06-20 $34.25 $34.42 $33.89 $34.00 $33.06 5,638,473
2017-06-19 $33.70 $34.01 $33.61 $33.88 $32.94 3,311,961
2017-06-16 $33.49 $33.59 $33.29 $33.56 $32.63 2,555,244
2017-06-15 $33.73 $33.92 $33.46 $33.64 $32.71 3,596,395
2017-06-14 $33.78 $34.23 $33.65 $34.00 $33.06 7,042,931
2017-06-13 $33.24 $33.74 $33.11 $33.72 $32.79 6,320,181
2017-06-12 $33.00 $33.30 $32.99 $33.15 $32.23 1,669,467
2017-06-09 $32.97 $33.16 $32.81 $33.03 $32.12 6,585,260
2017-06-08 $33.00 $33.19 $32.82 $32.97 $32.06 2,914,863
2017-06-07 $32.92 $33.12 $32.87 $32.98 $32.07 5,871,173
2017-06-06 $32.87 $33.03 $32.65 $32.87 $31.96 1,992,479
2017-06-05 $33.30 $33.36 $32.95 $32.99 $32.08 1,832,758
2017-06-02 $32.87 $33.41 $32.86 $33.33 $32.41 3,417,790
2017-06-01 $32.46 $32.86 $32.32 $32.86 $31.95 1,822,284
2017-05-31 $32.64 $32.64 $32.22 $32.41 $31.51 2,470,984
2017-05-30 $32.59 $32.67 $32.33 $32.50 $31.60 2,046,476
2017-05-26 $32.68 $32.85 $32.59 $32.60 $31.70 1,381,930
2017-05-25 $32.98 $33.07 $32.65 $32.79 $31.88 2,397,575
2017-05-24 $32.67 $32.88 $32.44 $32.84 $31.93 3,049,356
2017-05-23 $33.36 $33.44 $32.67 $32.73 $31.83 4,715,768
2017-05-22 $33.10 $33.19 $32.99 $33.10 $32.19 1,985,259
2017-05-19 $32.58 $33.08 $32.54 $32.97 $32.06 1,535,034
2017-05-18 $32.10 $32.61 $32.02 $32.46 $31.56 3,002,419
2017-05-17 $32.63 $32.76 $32.16 $32.19 $31.30 2,286,429
2017-05-16 $32.88 $32.97 $32.67 $32.94 $32.03 3,141,232
2017-05-15 $32.51 $32.84 $32.43 $32.79 $31.88 1,380,294
2017-05-12 $32.60 $32.60 $32.39 $32.43 $31.53 1,028,951
2017-05-11 $32.55 $32.68 $32.26 $32.65 $31.75 1,166,633
2017-05-10 $32.60 $32.69 $32.42 $32.63 $31.73 1,454,568
2017-05-09 $32.27 $32.68 $32.27 $32.63 $31.73 2,352,905
2017-05-08 $32.28 $32.32 $32.06 $32.19 $31.30 1,294,926
2017-05-05 $32.33 $32.34 $32.02 $32.26 $31.37 1,490,387
2017-05-04 $32.12 $32.19 $32.01 $32.15 $31.26 1,136,797
2017-05-03 $32.04 $32.24 $31.86 $32.02 $31.14 1,907,244
2017-05-02 $32.31 $32.31 $32.00 $32.06 $31.17 5,784,910
2017-05-01 $32.40 $32.50 $32.22 $32.31 $31.42 1,488,579
2017-04-28 $32.71 $32.71 $32.13 $32.33 $31.44 2,546,272
2017-04-27 $32.65 $32.78 $32.42 $32.71 $31.81 2,568,553
2017-04-26 $32.23 $32.75 $32.11 $32.59 $31.69 5,154,325
2017-04-25 $32.25 $32.27 $31.89 $32.21 $31.32 5,453,607
2017-04-24 $32.61 $32.72 $32.11 $32.32 $31.43 2,082,705
2017-04-21 $32.14 $32.28 $31.93 $32.23 $31.34 2,646,245
2017-04-20 $32.63 $32.68 $31.92 $32.16 $31.27 5,502,492
2017-04-19 $32.53 $32.64 $32.32 $32.40 $31.50 2,137,842
2017-04-18 $32.14 $32.57 $32.05 $32.43 $31.53 4,052,262
2017-04-17 $31.93 $32.31 $31.90 $32.29 $31.40 2,769,292
2017-04-13 $31.81 $32.18 $31.77 $31.82 $30.94 1,777,785
2017-04-12 $32.08 $32.12 $31.82 $31.91 $31.03 1,700,316
2017-04-11 $31.80 $32.21 $31.74 $32.19 $31.30 2,244,978
2017-04-10 $31.66 $32.09 $31.65 $31.77 $30.89 2,229,551
2017-04-07 $31.67 $31.84 $31.63 $31.65 $30.78 2,242,994
2017-04-06 $31.56 $31.94 $31.55 $31.75 $30.87 3,717,928
2017-04-05 $31.86 $32.10 $31.53 $31.59 $30.72 2,525,450
2017-04-04 $31.71 $31.86 $31.61 $31.71 $30.83 1,640,906
2017-04-03 $32.05 $32.17 $31.68 $31.81 $30.93 2,648,372
2017-03-31 $31.98 $32.06 $31.87 $31.98 $31.10 1,160,997
2017-03-30 $31.95 $32.07 $31.81 $31.99 $31.11 1,324,643
2017-03-29 $31.77 $32.02 $31.69 $31.93 $31.05 1,368,741
2017-03-28 $31.53 $31.96 $31.53 $31.89 $31.01 1,622,276
2017-03-27 $31.35 $31.71 $31.19 $31.64 $30.77 1,418,159
2017-03-24 $31.79 $31.90 $31.53 $31.69 $30.81 2,284,816
2017-03-23 $31.56 $31.95 $31.47 $31.71 $30.80 2,684,125
2017-03-22 $31.61 $31.62 $31.19 $31.56 $30.66 6,477,229
2017-03-21 $32.29 $32.29 $31.58 $31.67 $30.76 5,706,147
2017-03-20 $32.33 $32.34 $32.08 $32.22 $31.30 1,453,904
2017-03-17 $32.58 $32.58 $32.20 $32.36 $31.43 3,415,914
2017-03-16 $32.04 $32.65 $31.98 $32.52 $31.59 3,282,474
2017-03-15 $31.63 $32.04 $31.50 $31.93 $31.02 3,733,372
2017-03-14 $31.65 $31.69 $31.29 $31.54 $30.64 2,122,352
2017-03-13 $31.92 $31.96 $31.63 $31.72 $30.81 2,691,283
2017-03-10 $31.68 $32.09 $31.67 $31.91 $31.00 2,743,751
2017-03-09 $31.62 $31.85 $31.21 $31.44 $30.54 2,287,722
2017-03-08 $31.26 $31.72 $31.26 $31.61 $30.70 3,726,673
2017-03-07 $31.08 $31.35 $31.03 $31.22 $30.33 3,274,587
2017-03-06 $31.05 $31.17 $30.86 $31.06 $30.17 1,433,091
2017-03-03 $31.03 $31.21 $30.89 $31.20 $30.31 1,828,445
2017-03-02 $31.30 $31.34 $31.05 $31.12 $30.23 1,138,139
2017-03-01 $30.75 $31.46 $30.75 $31.26 $30.36 4,318,492
2017-02-28 $30.57 $30.67 $30.36 $30.47 $29.60 1,496,328
2017-02-27 $30.03 $30.65 $29.99 $30.60 $29.72 4,469,577
2017-02-24 $29.76 $30.07 $29.60 $30.07 $29.21 2,058,850
2017-02-23 $30.18 $30.22 $29.74 $29.91 $29.05 1,715,298
2017-02-22 $30.27 $30.31 $29.97 $30.03 $29.17 2,869,040
2017-02-21 $29.76 $29.96 $29.62 $29.92 $29.06 1,311,765
2017-02-17 $29.50 $29.57 $29.33 $29.55 $28.70 1,174,972
2017-02-16 $29.70 $29.90 $29.49 $29.58 $28.73 1,588,991
2017-02-15 $29.39 $29.83 $29.21 $29.74 $28.89 1,224,967
2017-02-14 $29.50 $29.57 $29.27 $29.41 $28.57 1,018,119
2017-02-13 $29.75 $29.83 $29.56 $29.60 $28.75 1,764,384
2017-02-10 $29.25 $29.70 $29.19 $29.65 $28.80 1,748,460
2017-02-09 $28.99 $29.19 $28.74 $29.14 $28.31 1,694,594
2017-02-08 $28.75 $29.02 $28.70 $29.00 $28.17 1,913,784
2017-02-07 $28.98 $29.02 $28.70 $28.86 $28.03 974,674
2017-02-06 $28.99 $29.13 $28.85 $28.88 $28.05 2,505,786
2017-02-03 $29.13 $29.14 $28.93 $29.10 $28.27 1,049,229
2017-02-02 $28.91 $29.13 $28.75 $28.90 $28.07 1,639,487
2017-02-01 $28.95 $29.09 $28.69 $28.89 $28.06 2,896,612
2017-01-31 $29.12 $29.13 $28.71 $28.92 $28.09 2,319,615
2017-01-30 $29.29 $29.29 $28.76 $29.20 $28.36 3,015,091
2017-01-27 $29.81 $29.81 $29.26 $29.34 $28.50 2,795,646
2017-01-26 $29.73 $30.14 $29.68 $29.72 $28.87 4,407,774
2017-01-25 $29.20 $29.81 $29.20 $29.65 $28.80 4,026,435
2017-01-24 $28.43 $29.11 $28.34 $29.03 $28.20 5,811,745
2017-01-23 $27.84 $27.99 $27.77 $27.91 $27.11 2,256,822
2017-01-20 $27.79 $27.86 $27.65 $27.79 $26.99 1,875,880
2017-01-19 $28.01 $28.16 $27.62 $27.63 $26.84 2,224,229
2017-01-18 $27.96 $28.05 $27.78 $27.95 $27.15 3,341,967
2017-01-17 $27.93 $28.14 $27.79 $27.94 $27.14 2,079,668
2017-01-13 $27.95 $28.21 $27.95 $28.06 $27.26 1,289,489
2017-01-12 $27.94 $27.99 $27.45 $27.97 $27.17 2,844,492
2017-01-11 $27.84 $28.06 $27.67 $28.00 $27.20 1,848,027
2017-01-10 $27.68 $27.97 $27.63 $27.83 $27.03 1,795,323
2017-01-09 $27.67 $27.72 $27.47 $27.62 $26.83 1,782,045
2017-01-06 $28.16 $28.25 $27.71 $27.74 $26.95 1,677,407
2017-01-05 $28.17 $28.34 $27.98 $28.19 $27.38 1,656,544
2017-01-04 $27.82 $28.30 $27.82 $28.24 $27.43 2,259,119
2017-01-03 $27.71 $27.84 $27.32 $27.68 $26.89 3,181,823
2016-12-30 $27.77 $27.84 $27.40 $27.48 $26.69 2,032,587
2016-12-29 $27.76 $27.96 $27.69 $27.73 $26.94 1,815,985
2016-12-28 $28.11 $28.17 $27.69 $27.75 $26.96 3,116,234
2016-12-27 $27.85 $28.10 $27.76 $28.06 $27.26 1,349,537
2016-12-23 $27.91 $27.96 $27.74 $27.81 $27.01 1,154,346
2016-12-22 $28.24 $28.30 $27.85 $27.87 $27.07 1,114,697
2016-12-21 $28.11 $28.39 $28.08 $28.28 $27.47 895,125
2016-12-20 $28.16 $28.29 $28.05 $28.13 $27.29 1,163,053
2016-12-19 $28.20 $28.48 $28.00 $28.09 $27.26 3,982,816
2016-12-16 $27.84 $28.18 $27.72 $27.99 $27.16 3,082,174
2016-12-15 $28.20 $28.60 $27.69 $27.78 $26.95 5,516,009
2016-12-14 $28.76 $28.85 $28.12 $28.15 $27.31 4,564,289
2016-12-13 $28.96 $28.98 $28.63 $28.77 $27.91 3,024,230
2016-12-12 $28.72 $28.83 $28.57 $28.76 $27.91 2,757,597
2016-12-09 $29.03 $29.03 $28.59 $28.81 $27.95 4,955,679
2016-12-08 $28.66 $29.26 $28.51 $29.08 $28.22 3,121,237
2016-12-07 $27.88 $28.61 $27.81 $28.55 $27.70 3,182,575
2016-12-06 $27.61 $27.89 $27.45 $27.86 $27.03 2,464,910
2016-12-05 $27.20 $27.48 $27.01 $27.40 $26.59 3,351,873
2016-12-02 $26.96 $27.25 $26.89 $27.04 $26.24 2,756,853
2016-12-01 $27.30 $27.52 $26.92 $27.01 $26.21 4,205,823
2016-11-30 $27.99 $28.03 $27.34 $27.37 $26.56 3,045,268
2016-11-29 $27.72 $28.04 $27.70 $27.93 $27.10 2,509,286
2016-11-28 $27.93 $27.93 $27.57 $27.72 $26.90 2,190,210
2016-11-25 $27.83 $28.08 $27.80 $28.01 $27.18 543,028
2016-11-23 $27.60 $27.85 $27.56 $27.79 $26.96 1,698,208
2016-11-22 $27.63 $27.72 $27.50 $27.62 $26.80 2,003,634
2016-11-21 $27.52 $27.69 $27.23 $27.59 $26.77 2,115,621
2016-11-18 $27.34 $27.48 $27.29 $27.45 $26.63 1,788,985
2016-11-17 $27.05 $27.42 $27.03 $27.34 $26.53 3,089,547
2016-11-16 $26.80 $26.88 $26.69 $26.77 $25.97 2,890,187
2016-11-15 $26.92 $27.13 $26.67 $26.96 $26.16 2,287,645
2016-11-14 $26.62 $26.92 $26.60 $26.90 $26.10 2,912,188
2016-11-11 $26.35 $26.69 $26.32 $26.53 $25.74 4,639,829
2016-11-10 $26.02 $26.51 $26.01 $26.42 $25.63 7,184,968
2016-11-09 $25.33 $26.05 $25.16 $25.91 $25.14 9,626,788
2016-11-08 $25.57 $25.88 $25.35 $25.73 $24.97 4,017,404
2016-11-07 $25.92 $26.04 $25.81 $25.93 $25.16 1,891,715
2016-11-04 $25.27 $25.98 $25.17 $25.54 $24.78 4,184,760
2016-11-03 $25.35 $25.44 $25.16 $25.20 $24.45 1,618,287
2016-11-02 $25.41 $25.56 $25.18 $25.32 $24.57 1,921,706
2016-11-01 $25.70 $25.88 $25.28 $25.48 $24.72 1,763,404
2016-10-31 $25.70 $25.89 $25.70 $25.78 $25.01 1,428,530
2016-10-28 $25.42 $25.88 $25.42 $25.67 $24.91 2,855,420
2016-10-27 $25.96 $26.03 $25.35 $25.39 $24.64 4,385,600
2016-10-26 $25.81 $26.09 $25.74 $25.87 $25.10 3,642,049
2016-10-25 $26.49 $26.51 $25.90 $25.94 $25.17 2,831,981
2016-10-24 $26.72 $26.90 $26.70 $26.71 $25.92 1,991,975
2016-10-21 $26.39 $26.61 $26.33 $26.54 $25.75 2,342,922
2016-10-20 $26.72 $26.79 $26.50 $26.61 $25.82 2,951,656
2016-10-19 $26.98 $27.05 $26.70 $26.97 $26.17 3,054,960
2016-10-18 $26.92 $27.07 $26.79 $26.91 $26.11 2,402,090
2016-10-17 $26.56 $26.96 $26.56 $26.75 $25.95 2,108,971
2016-10-14 $26.86 $27.12 $26.76 $26.76 $25.96 3,046,434
2016-10-13 $26.87 $26.91 $26.62 $26.75 $25.95 3,535,443
2016-10-12 $27.00 $27.26 $26.92 $27.09 $26.28 2,349,564
2016-10-11 $27.28 $27.28 $26.85 $26.99 $26.19 2,495,372
2016-10-10 $27.40 $27.57 $27.33 $27.35 $26.54 1,609,826
2016-10-07 $27.66 $27.83 $27.20 $27.22 $26.41 2,951,164
2016-10-06 $27.34 $27.74 $27.26 $27.68 $26.86 1,201,549
2016-10-05 $27.36 $27.61 $27.35 $27.43 $26.61 1,658,820
2016-10-04 $27.39 $27.60 $27.18 $27.24 $26.43 1,947,875
2016-10-03 $27.44 $27.52 $27.29 $27.40 $26.59 1,311,109
2016-09-30 $27.49 $27.65 $27.32 $27.55 $26.73 1,274,418
2016-09-29 $27.68 $27.85 $27.35 $27.41 $26.60 2,155,975
2016-09-28 $27.56 $27.76 $27.50 $27.73 $26.91 1,487,798
2016-09-27 $27.36 $27.68 $27.26 $27.55 $26.73 1,134,230
2016-09-26 $27.42 $27.62 $27.35 $27.45 $26.63 1,738,149
2016-09-23 $27.68 $27.87 $27.60 $27.62 $26.77 1,756,944
2016-09-22 $27.62 $27.87 $27.62 $27.73 $26.88 2,989,137
2016-09-21 $27.14 $27.45 $26.95 $27.40 $26.56 3,725,491
2016-09-20 $27.46 $27.50 $27.00 $27.15 $26.32 6,297,628
2016-09-19 $27.48 $27.89 $27.43 $27.52 $26.68 4,124,276
2016-09-16 $27.56 $27.70 $27.20 $27.27 $26.44 1,826,197
2016-09-15 $27.49 $27.75 $27.39 $27.65 $26.80 2,625,140
2016-09-14 $27.54 $27.74 $27.34 $27.50 $26.66 2,723,663
2016-09-13 $27.91 $28.09 $27.36 $27.50 $26.66 3,253,250
2016-09-12 $27.66 $28.17 $27.48 $28.07 $27.21 3,197,161
2016-09-09 $28.62 $28.73 $27.62 $27.75 $26.90 3,312,870
2016-09-08 $29.07 $29.12 $28.87 $28.88 $28.00 1,886,741
2016-09-07 $28.99 $29.26 $28.80 $29.16 $28.27 2,551,600
2016-09-06 $29.03 $29.16 $28.78 $28.94 $28.05 1,364,652
2016-09-02 $29.02 $29.26 $28.87 $28.97 $28.08 1,415,048
2016-09-01 $29.12 $29.19 $28.74 $28.90 $28.02 2,333,017
2016-08-31 $29.12 $29.18 $28.89 $29.04 $28.15 1,978,329
2016-08-30 $29.07 $29.18 $28.97 $29.16 $28.27 2,312,170
2016-08-29 $28.90 $29.19 $28.90 $29.02 $28.13 1,093,499
2016-08-26 $29.23 $29.36 $28.69 $28.88 $28.00 3,671,792
2016-08-25 $29.10 $29.31 $29.04 $29.19 $28.30 1,324,780
2016-08-24 $29.45 $29.52 $29.08 $29.14 $28.25 2,255,724
2016-08-23 $28.93 $29.60 $28.87 $29.49 $28.59 4,582,618
2016-08-22 $28.38 $28.77 $28.38 $28.74 $27.86 1,794,618
2016-08-19 $28.53 $28.69 $28.49 $28.61 $27.73 1,316,718
2016-08-18 $28.64 $28.71 $28.44 $28.64 $27.76 1,267,417
2016-08-17 $28.76 $28.82 $28.39 $28.58 $27.71 1,177,662
2016-08-16 $28.94 $29.01 $28.78 $28.87 $27.99 1,322,848
2016-08-15 $28.83 $29.18 $28.57 $29.00 $28.11 2,507,115
2016-08-12 $28.84 $28.91 $28.55 $28.72 $27.84 2,586,012
2016-08-11 $28.89 $29.02 $28.72 $28.88 $28.00 1,141,723
2016-08-10 $28.85 $28.91 $28.61 $28.74 $27.86 1,701,431
2016-08-09 $28.77 $28.92 $28.70 $28.84 $27.96 1,663,169
2016-08-08 $28.86 $29.17 $28.78 $28.82 $27.94 3,243,764
2016-08-05 $28.82 $29.01 $28.75 $28.94 $28.05 1,212,389
2016-08-04 $28.71 $28.83 $28.36 $28.65 $27.77 2,139,491
2016-08-03 $28.53 $28.88 $28.47 $28.79 $27.91 1,619,895
2016-08-02 $28.93 $29.06 $28.52 $28.60 $27.72 1,779,605
2016-08-01 $28.92 $29.08 $28.76 $29.02 $28.13 2,331,216
2016-07-29 $29.55 $29.61 $28.93 $28.95 $28.06 5,166,605
2016-07-28 $29.54 $29.66 $29.45 $29.58 $28.67 2,097,813
2016-07-27 $29.76 $30.00 $29.43 $29.55 $28.65 2,535,192
2016-07-26 $29.46 $29.71 $29.38 $29.71 $28.80 4,182,881
2016-07-25 $29.46 $29.62 $29.33 $29.49 $28.59 2,451,936
2016-07-22 $29.35 $29.50 $29.12 $29.44 $28.54 1,587,067
2016-07-21 $29.45 $29.53 $29.18 $29.36 $28.46 1,982,419
2016-07-20 $29.26 $29.52 $29.19 $29.45 $28.55 1,059,476
2016-07-19 $29.31 $29.39 $29.16 $29.21 $28.32 1,461,794
2016-07-18 $29.17 $29.34 $29.08 $29.30 $28.40 1,050,534
2016-07-15 $29.23 $29.25 $28.98 $29.17 $28.28 1,824,459
2016-07-14 $29.44 $29.49 $29.15 $29.16 $28.27 1,915,733
2016-07-13 $29.35 $29.45 $29.10 $29.23 $28.34 3,103,453
2016-07-12 $29.34 $29.48 $29.22 $29.28 $28.38 2,875,960
2016-07-11 $29.18 $29.39 $29.17 $29.24 $28.34 5,134,119
2016-07-08 $28.56 $29.18 $28.56 $29.14 $28.25 9,737,465
2016-07-07 $28.20 $28.49 $28.17 $28.35 $27.48 3,934,788
2016-07-06 $27.57 $28.19 $27.51 $28.18 $27.32 3,964,351
2016-07-05 $27.75 $27.88 $27.36 $27.65 $26.80 4,457,859
2016-07-01 $27.67 $28.15 $27.55 $27.87 $27.02 2,622,246
2016-06-30 $27.10 $27.65 $27.04 $27.65 $26.80 4,543,199
2016-06-29 $26.86 $27.29 $26.68 $27.18 $26.35 4,226,586
2016-06-28 $26.23 $26.69 $26.23 $26.62 $25.81 3,299,649
2016-06-27 $26.53 $26.58 $25.79 $26.04 $25.24 8,714,230
2016-06-24 $26.65 $27.17 $26.58 $26.78 $25.96 7,243,114
2016-06-23 $27.53 $27.67 $27.36 $27.66 $26.81 2,778,538
2016-06-22 $27.20 $27.68 $27.20 $27.27 $26.44 2,536,169
2016-06-21 $27.85 $27.93 $27.12 $27.38 $26.54 3,337,013
2016-06-20 $27.53 $27.84 $27.50 $27.52 $26.65 2,753,670
2016-06-17 $27.06 $27.40 $26.94 $27.26 $26.40 2,154,979
2016-06-16 $27.05 $27.06 $26.67 $27.02 $26.17 2,863,819
2016-06-15 $26.95 $27.27 $26.85 $27.02 $26.17 2,668,649
2016-06-14 $27.07 $27.16 $26.69 $26.86 $26.01 3,526,471
2016-06-13 $27.37 $27.61 $27.07 $27.10 $26.24 3,130,405
2016-06-10 $27.87 $28.00 $27.54 $27.62 $26.75 2,461,431
2016-06-09 $28.13 $28.19 $28.02 $28.13 $27.24 2,600,626
2016-06-08 $27.94 $28.35 $27.94 $28.26 $27.37 5,771,680
2016-06-07 $27.53 $28.22 $27.51 $27.97 $27.09 3,678,605
2016-06-06 $27.59 $27.65 $27.36 $27.52 $26.65 3,230,773
2016-06-03 $27.48 $27.60 $27.11 $27.51 $26.64 3,316,514
2016-06-02 $27.59 $27.61 $27.38 $27.61 $26.74 5,980,032
2016-06-01 $27.45 $27.75 $27.31 $27.70 $26.82 1,730,436
2016-05-31 $27.78 $27.78 $27.47 $27.59 $26.72 5,175,234
2016-05-27 $27.81 $27.81 $27.43 $27.62 $26.75 1,726,767
2016-05-26 $27.42 $27.61 $27.35 $27.46 $26.59 2,609,226
2016-05-25 $27.54 $27.93 $27.38 $27.42 $26.55 2,636,248
2016-05-24 $26.78 $27.58 $26.68 $27.48 $26.61 9,191,217
2016-05-23 $26.70 $26.74 $26.41 $26.47 $25.63 3,131,883
2016-05-20 $26.44 $26.71 $26.36 $26.66 $25.82 2,562,127
2016-05-19 $26.09 $26.28 $25.92 $26.21 $25.38 3,562,626
2016-05-18 $26.52 $26.66 $26.13 $26.31 $25.48 3,458,929
2016-05-17 $26.35 $26.73 $26.26 $26.39 $25.56 4,853,690
2016-05-16 $26.06 $26.54 $26.06 $26.44 $25.60 2,700,957
2016-05-13 $26.25 $26.54 $26.14 $26.22 $25.39 3,086,246
2016-05-12 $26.45 $26.58 $26.16 $26.32 $25.49 3,280,520
2016-05-11 $26.60 $26.68 $26.33 $26.36 $25.53 1,842,114
2016-05-10 $26.51 $26.68 $26.44 $26.65 $25.81 1,736,328
2016-05-09 $26.26 $26.61 $26.25 $26.49 $25.65 1,659,320
2016-05-06 $26.08 $26.46 $26.05 $26.36 $25.53 2,909,656
2016-05-05 $26.35 $26.47 $26.18 $26.24 $25.41 3,587,787
2016-05-04 $26.14 $26.43 $26.05 $26.33 $25.50 3,038,920
2016-05-03 $26.76 $26.79 $26.28 $26.43 $25.59 2,559,589
2016-05-02 $26.70 $26.96 $26.51 $26.91 $26.06 2,805,170
2016-04-29 $26.76 $26.78 $26.27 $26.59 $25.75 2,888,095
2016-04-28 $27.85 $27.85 $26.71 $26.79 $25.94 3,301,660
2016-04-27 $27.72 $27.88 $27.55 $27.80 $26.92 2,223,925
2016-04-26 $27.52 $27.77 $27.42 $27.69 $26.81 1,323,682
2016-04-25 $27.56 $27.65 $27.31 $27.47 $26.60 2,049,165
2016-04-22 $27.68 $27.94 $27.47 $27.63 $26.76 2,006,358
2016-04-21 $27.90 $28.10 $27.65 $27.70 $26.82 6,229,851
2016-04-20 $27.65 $28.00 $27.46 $27.81 $26.93 2,767,972
2016-04-19 $27.70 $28.07 $27.37 $27.66 $26.79 4,205,978
2016-04-18 $27.64 $27.88 $27.59 $27.85 $26.97 2,216,582
2016-04-15 $27.75 $27.83 $27.63 $27.82 $26.94 1,356,688
2016-04-14 $27.86 $27.93 $27.69 $27.76 $26.88 1,448,058
2016-04-13 $27.50 $27.90 $27.38 $27.86 $26.98 3,122,321
2016-04-12 $27.10 $27.34 $27.04 $27.29 $26.43 1,717,674
2016-04-11 $27.32 $27.50 $27.09 $27.12 $26.26 1,647,398
2016-04-08 $27.25 $27.38 $27.07 $27.12 $26.26 1,323,239
2016-04-07 $27.04 $27.27 $26.88 $27.01 $26.16 1,784,613
2016-04-06 $26.67 $27.19 $26.67 $27.14 $26.28 1,591,333
2016-04-05 $26.38 $26.83 $26.30 $26.60 $25.76 4,979,073
2016-04-04 $27.14 $27.14 $26.44 $26.64 $25.80 3,314,285
2016-04-01 $26.88 $27.11 $26.78 $27.09 $26.23 1,335,925
2016-03-31 $26.84 $27.16 $26.78 $27.08 $26.22 2,325,519
2016-03-30 $27.21 $27.34 $26.85 $26.86 $26.01 3,367,734
2016-03-29 $26.56 $27.15 $26.48 $27.09 $26.23 4,833,009
2016-03-28 $26.25 $26.50 $26.08 $26.41 $25.57 3,407,531
2016-03-24 $26.08 $26.23 $25.94 $26.20 $25.37 1,909,010
2016-03-23 $26.40 $26.49 $26.10 $26.11 $25.28 3,567,667
2016-03-22 $26.41 $26.67 $26.34 $26.51 $25.64 3,139,484
2016-03-21 $26.82 $26.91 $26.39 $26.53 $25.66 3,096,283
2016-03-18 $26.52 $26.97 $26.52 $26.84 $25.96 3,434,858
2016-03-17 $26.02 $26.60 $25.97 $26.49 $25.62 2,554,783
2016-03-16 $25.55 $26.16 $25.54 $26.10 $25.24 4,105,124
2016-03-15 $25.79 $25.86 $25.66 $25.75 $24.90 2,518,465
2016-03-14 $25.91 $26.03 $25.74 $25.95 $25.10 2,187,307
2016-03-11 $25.58 $26.06 $25.46 $26.03 $25.17 3,646,415
2016-03-10 $25.54 $25.71 $25.00 $25.34 $24.51 2,421,585
2016-03-09 $25.37 $25.51 $25.09 $25.44 $24.60 1,887,079
2016-03-08 $25.63 $25.77 $25.13 $25.23 $24.40 4,930,227
2016-03-07 $25.44 $25.80 $25.32 $25.72 $24.87 2,804,691
2016-03-04 $25.70 $25.84 $25.46 $25.60 $24.76 3,423,160
2016-03-03 $25.40 $25.72 $25.25 $25.70 $24.85 2,386,743
2016-03-02 $25.11 $25.38 $25.09 $25.38 $24.55 3,765,621
2016-03-01 $24.68 $25.22 $24.61 $25.16 $24.33 3,143,141
2016-02-29 $24.60 $24.89 $24.48 $24.49 $23.68 3,543,676
2016-02-26 $24.73 $24.83 $24.51 $24.63 $23.82 7,283,287
2016-02-25 $24.15 $24.56 $24.03 $24.54 $23.73 6,285,311
2016-02-24 $23.64 $24.15 $23.44 $24.11 $23.32 4,611,839
2016-02-23 $23.72 $23.97 $23.54 $23.89 $23.10 3,353,643
2016-02-22 $23.41 $23.74 $23.41 $23.71 $22.93 1,540,036
2016-02-19 $23.11 $23.35 $22.99 $23.24 $22.48 2,482,899
2016-02-18 $23.41 $23.41 $22.97 $23.20 $22.44 2,654,088
2016-02-17 $23.27 $23.52 $23.13 $23.34 $22.57 3,071,644
2016-02-16 $22.91 $23.17 $22.64 $23.14 $22.38 2,514,147
2016-02-12 $22.05 $22.63 $22.05 $22.58 $21.84 3,738,881
2016-02-11 $22.14 $22.35 $21.61 $21.86 $21.14 5,797,676
2016-02-10 $22.41 $22.86 $22.28 $22.54 $21.80 3,257,016
2016-02-09 $21.96 $22.49 $21.85 $22.31 $21.58 6,194,594
2016-02-08 $22.66 $22.75 $21.88 $22.21 $21.48 4,923,693
2016-02-05 $23.61 $23.76 $22.93 $22.99 $22.23 3,572,066
2016-02-04 $23.42 $24.03 $23.42 $23.67 $22.89 2,627,216
2016-02-03 $23.63 $23.76 $22.88 $23.46 $22.69 4,731,012
2016-02-02 $23.87 $24.01 $23.43 $23.51 $22.74 5,472,822
2016-02-01 $24.16 $24.35 $24.03 $24.12 $23.33 3,974,752
2016-01-29 $23.82 $24.38 $23.82 $24.33 $23.53 4,760,738
2016-01-28 $23.87 $24.16 $23.54 $23.64 $22.86 6,248,654
2016-01-27 $23.92 $24.07 $23.48 $23.61 $22.83 4,315,228
2016-01-26 $23.42 $24.04 $23.13 $23.96 $23.17 5,531,374
2016-01-25 $23.85 $23.85 $23.18 $23.26 $22.50 3,686,860
2016-01-22 $23.61 $24.34 $23.45 $23.92 $23.13 6,654,554
2016-01-21 $23.03 $23.70 $22.94 $23.26 $22.50 4,088,364
2016-01-20 $22.81 $23.25 $22.11 $22.98 $22.22 10,048,336
2016-01-19 $23.67 $23.81 $22.98 $23.24 $22.48 5,329,851
2016-01-15 $23.01 $23.66 $22.79 $23.47 $22.70 4,944,033
2016-01-14 $23.87 $24.08 $23.35 $23.67 $22.89 4,305,592
2016-01-13 $24.74 $24.98 $23.72 $23.81 $23.03 11,774,732
2016-01-12 $24.46 $24.77 $24.04 $24.54 $23.73 4,703,550
2016-01-11 $24.19 $24.46 $23.98 $24.27 $23.47 5,658,567
2016-01-08 $24.86 $24.86 $24.12 $24.13 $23.34 6,532,440
2016-01-07 $25.29 $25.47 $24.62 $24.68 $23.87 7,675,611
2016-01-06 $25.89 $26.23 $25.55 $25.75 $24.90 6,751,103
2016-01-05 $26.34 $26.57 $26.13 $26.36 $25.49 3,519,657
2016-01-04 $26.64 $26.75 $26.07 $26.29 $25.43 5,917,249
2015-12-31 $27.23 $27.44 $27.10 $27.10 $26.21 1,334,544
2015-12-30 $27.56 $27.65 $27.33 $27.35 $26.45 1,811,993
2015-12-29 $27.49 $27.70 $27.36 $27.54 $26.63 1,299,389
2015-12-28 $27.30 $27.46 $27.09 $27.38 $26.48 1,202,029
2015-12-24 $27.30 $27.61 $27.30 $27.45 $26.55 561,660
2015-12-23 $27.32 $27.47 $27.20 $27.40 $26.47 2,149,236
2015-12-22 $26.93 $27.24 $26.64 $27.18 $26.26 4,094,999
2015-12-21 $26.69 $27.11 $26.60 $26.86 $25.95 4,417,961
2015-12-18 $27.09 $27.13 $26.52 $26.52 $25.62 4,290,929
2015-12-17 $27.81 $27.85 $27.07 $27.07 $26.15 3,040,507
2015-12-16 $27.28 $27.77 $27.28 $27.69 $26.75 4,311,739
2015-12-15 $26.92 $27.22 $26.84 $27.04 $26.12 3,200,171
2015-12-14 $27.06 $27.17 $26.61 $26.76 $25.85 3,449,545
2015-12-11 $27.08 $27.40 $27.01 $27.08 $26.16 3,221,879
2015-12-10 $27.37 $27.69 $27.23 $27.48 $26.55 1,459,282
2015-12-09 $27.82 $28.01 $27.20 $27.28 $26.36 2,979,727
2015-12-08 $28.10 $28.35 $27.76 $27.92 $26.97 3,831,206
2015-12-07 $28.48 $28.56 $28.28 $28.49 $27.53 1,624,799
2015-12-04 $28.09 $28.62 $27.95 $28.57 $27.60 3,246,444
2015-12-03 $28.53 $28.58 $27.81 $27.98 $27.03 2,933,505
2015-12-02 $29.00 $29.00 $28.33 $28.48 $27.52 3,265,313
2015-12-01 $28.57 $29.02 $28.55 $28.97 $27.99 1,483,357
2015-11-30 $28.90 $28.97 $28.54 $28.56 $27.59 2,362,283
2015-11-27 $28.86 $28.96 $28.73 $28.84 $27.86 1,729,216
2015-11-25 $28.54 $28.88 $28.53 $28.84 $27.86 2,581,736
2015-11-24 $28.09 $28.66 $28.07 $28.57 $27.60 2,308,247
2015-11-23 $28.04 $28.46 $28.04 $28.25 $27.29 3,983,655
2015-11-20 $28.05 $28.21 $27.92 $28.12 $27.17 2,207,624
2015-11-19 $27.90 $28.10 $27.84 $27.97 $27.02 1,783,484
2015-11-18 $27.49 $27.92 $27.39 $27.91 $26.97 2,789,689
2015-11-17 $27.63 $27.78 $27.34 $27.42 $26.49 3,233,129
2015-11-16 $26.76 $27.45 $26.75 $27.44 $26.51 2,095,560
2015-11-13 $27.03 $27.29 $26.80 $26.81 $25.90 2,360,967
2015-11-12 $27.52 $27.63 $27.03 $27.11 $26.19 4,518,746
2015-11-11 $27.52 $27.93 $27.41 $27.75 $26.81 2,971,413
2015-11-10 $26.77 $27.52 $26.74 $27.44 $26.51 7,351,080
2015-11-09 $27.15 $27.19 $26.52 $26.76 $25.85 5,649,676
2015-11-06 $27.06 $27.35 $26.92 $27.19 $26.27 5,580,969
2015-11-05 $27.46 $27.46 $26.94 $27.26 $26.34 2,302,732
2015-11-04 $27.55 $27.69 $27.34 $27.39 $26.46 3,740,947
2015-11-03 $27.33 $27.68 $27.09 $27.49 $26.56 4,288,737
2015-11-02 $27.18 $27.50 $27.15 $27.42 $26.49 1,765,583
2015-10-30 $26.96 $27.44 $26.83 $27.19 $26.27 2,349,761
2015-10-29 $27.40 $27.40 $26.75 $26.95 $26.04 4,275,867
2015-10-28 $27.11 $27.69 $27.03 $27.55 $26.62 3,565,860
2015-10-27 $27.60 $27.60 $26.93 $27.17 $26.25 2,924,680
2015-10-26 $27.99 $28.07 $27.40 $27.76 $26.82 5,074,092
2015-10-23 $27.94 $28.01 $27.46 $27.91 $26.97 3,644,678
2015-10-22 $27.85 $28.01 $27.20 $27.78 $26.84 7,399,020
2015-10-21 $28.09 $28.13 $27.75 $27.89 $26.95 2,876,106
2015-10-20 $27.50 $28.08 $27.48 $27.88 $26.94 5,037,199
2015-10-19 $27.22 $27.59 $27.22 $27.51 $26.58 5,116,558
2015-10-16 $27.23 $27.45 $27.01 $27.37 $26.44 4,942,406
2015-10-15 $26.90 $27.26 $26.64 $27.22 $26.30 3,442,693
2015-10-14 $27.49 $27.52 $26.71 $26.86 $25.95 7,920,368
2015-10-13 $27.78 $28.19 $27.48 $27.55 $26.62 4,852,248
2015-10-12 $27.89 $27.99 $27.59 $27.94 $26.99 1,219,691
2015-10-09 $27.90 $27.92 $27.62 $27.85 $26.91 2,751,030
2015-10-08 $27.48 $28.00 $27.46 $27.88 $26.94 4,711,619
2015-10-07 $27.15 $27.59 $27.08 $27.59 $26.66 3,297,462
2015-10-06 $27.41 $27.58 $26.91 $26.95 $26.04 3,339,600
2015-10-05 $26.77 $27.49 $26.76 $27.43 $26.50 4,056,755
2015-10-02 $26.10 $26.61 $25.87 $26.59 $25.69 4,868,645
2015-10-01 $26.11 $26.50 $26.00 $26.45 $25.55 5,243,140
2015-09-30 $25.96 $26.16 $25.66 $26.10 $25.22 5,033,791
2015-09-29 $26.23 $26.34 $25.50 $25.71 $24.84 9,136,067
2015-09-28 $27.14 $27.26 $25.94 $26.15 $25.26 11,341,198
2015-09-25 $27.43 $27.68 $27.23 $27.35 $26.42 3,358,644
2015-09-24 $26.84 $27.26 $26.61 $27.21 $26.27 3,277,908
2015-09-23 $27.14 $27.43 $27.07 $27.14 $26.20 2,136,701
2015-09-22 $27.51 $27.51 $26.83 $27.13 $26.19 5,652,869
2015-09-21 $28.24 $28.53 $27.67 $27.80 $26.84 5,393,285
2015-09-18 $28.23 $28.54 $27.99 $28.09 $27.12 5,942,388
2015-09-17 $28.38 $29.21 $28.37 $28.66 $27.67 4,532,263
2015-09-16 $28.30 $28.45 $28.11 $28.42 $27.44 5,100,882
2015-09-15 $28.35 $28.41 $28.12 $28.30 $27.32 2,435,127
2015-09-14 $28.37 $28.37 $28.07 $28.24 $27.26 1,569,647
2015-09-11 $27.83 $28.33 $27.82 $28.31 $27.33 2,161,560
2015-09-10 $27.75 $28.01 $27.43 $27.89 $26.93 4,309,112
2015-09-09 $28.61 $28.72 $27.99 $28.05 $27.08 5,227,990
2015-09-08 $27.98 $28.40 $27.81 $28.35 $27.37 2,541,364

BTC iShares U.S. Home Construction ETF (ITB) News Headlines

This popular ETF that's also a barometer for the economy is in danger of breaking down

The homebuilder group can be an important one to follow, as strength in homebuilders implies optimism for the economy based on consumers' ability to …

cnbc.com Jan. 25, 2024

This ETF tracking the housing market is undergoing a post-Fed breakout, according to the charts

Assuming mortgage rates also come down over the next 12 months, this could create a perfect environment for homebuilders to thrive.

cnbc.com March 21, 2024
Recent BTC iShares U.S. Home Construction ETF (ITB) News
Similar Companies to BTC iShares U.S. Home Construction ETF (ITB) 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.