iShares Global Energy ETF (IXC) Exchange: NYSE ARCA

Data as of April 19, 2024

$44.04 ($-0.57) -1.28%

iShares Global Energy ETF - Daily Information
Click for more stock information on iShares Global Energy ETF.
Daily Information Data
Date April 19, 2024
Open $44.87
Previous Close $44.04
High $45.22
Low $43.87
Adjusted Open $44.87
Previous Adjusted Close $44.04
Adjusted High $45.22
Adjusted Low $43.87

About iShares Global Energy ETF (IXC)

The Fund seeks to track the investment results of the S&P Global 1200 Energy IndexTM (the “Underlying Index”), which measures the performance of companies that S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”), a subsidiary of S&P Global, Inc., deems to be part of the energy sector of the economy and that SPDJI believes are important to global markets. It is a subset of the S&P Global 1200TM. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy industry or sector. The components of the Underlying Index are likely to change over time. As of March 31, 2020, the Underlying Index was comprised of securities of companies in the following countries: Australia, Austria, Brazil, Canada, Chilé, China, Colombia, Finland, France, Italy, Japan, Norway, Portugal, Spain, the United Kingdom (the “U.K.”) and the U.S.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 a product of 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 iShares Global Energy ETF (IXC)

Date Open High Low Close Adj.Close Volume
2024-04-12 $44.87 $45.22 $43.87 $44.04 $44.04 706,287
2024-04-11 $44.90 $44.90 $44.14 $44.61 $44.61 490,742
2024-04-10 $44.47 $44.82 $44.31 $44.76 $44.76 481,438
2024-04-09 $44.74 $44.89 $44.35 $44.59 $44.59 509,003
2024-04-08 $44.74 $44.87 $44.42 $44.59 $44.59 328,017
2024-04-05 $44.38 $44.80 $44.16 $44.68 $44.68 552,459
2024-04-04 $44.36 $44.51 $44.12 $44.27 $44.27 508,584
2024-04-03 $44.07 $44.34 $43.96 $44.30 $44.30 434,988
2024-04-02 $43.55 $43.97 $43.43 $43.94 $43.94 1,085,499
2024-04-01 $42.98 $43.34 $42.68 $43.26 $43.26 532,141
2024-03-28 $42.73 $43.01 $42.66 $42.95 $42.95 717,634
2024-03-27 $42.17 $42.58 $42.10 $42.56 $42.56 706,335
2024-03-26 $42.68 $42.72 $42.22 $42.23 $42.23 826,542
2024-03-25 $42.30 $42.78 $42.28 $42.59 $42.59 654,962
2024-03-22 $42.22 $42.33 $42.08 $42.17 $42.17 258,229
2024-03-21 $42.17 $42.40 $42.11 $42.26 $42.26 459,036
2024-03-20 $41.88 $42.29 $41.80 $42.19 $42.19 284,731
2024-03-19 $41.75 $42.18 $41.73 $42.10 $42.10 505,110
2024-03-18 $41.70 $41.80 $41.42 $41.76 $41.76 419,559
2024-03-15 $41.50 $41.85 $41.48 $41.57 $41.57 549,440
2024-03-14 $41.32 $41.52 $41.18 $41.49 $41.49 1,881,470
2024-03-13 $40.95 $41.43 $40.95 $41.24 $41.24 479,123
2024-03-12 $40.65 $40.75 $40.42 $40.64 $40.64 339,508
2024-03-11 $40.26 $40.62 $40.05 $40.62 $40.62 497,487
2024-03-08 $40.37 $40.45 $40.18 $40.35 $40.35 325,619
2024-03-07 $40.16 $40.56 $40.14 $40.39 $40.39 419,628
2024-03-06 $40.28 $40.42 $40.04 $40.12 $40.12 373,404
2024-03-05 $39.54 $40.02 $39.48 $39.80 $39.80 352,755
2024-03-04 $40.01 $40.03 $39.56 $39.59 $39.59 517,233
2024-03-01 $39.72 $40.15 $39.68 $39.98 $39.98 526,262
2024-02-29 $39.41 $39.57 $39.33 $39.45 $39.45 432,619
2024-02-28 $39.48 $39.69 $39.19 $39.26 $39.26 528,942
2024-02-27 $39.58 $39.79 $39.39 $39.52 $39.52 413,700
2024-02-26 $39.38 $39.73 $39.24 $39.56 $39.56 401,355
2024-02-23 $39.45 $39.61 $39.20 $39.51 $39.51 470,693
2024-02-22 $39.63 $39.87 $39.36 $39.69 $39.69 474,081
2024-02-21 $39.10 $39.68 $39.05 $39.68 $39.68 673,219
2024-02-20 $39.31 $39.37 $38.94 $39.00 $39.00 563,290
2024-02-16 $39.30 $39.54 $39.19 $39.30 $39.30 491,353
2024-02-15 $38.32 $39.38 $38.32 $39.31 $39.31 523,958
2024-02-14 $38.62 $38.79 $38.22 $38.35 $38.35 662,854
2024-02-13 $38.87 $38.93 $38.16 $38.42 $38.42 489,290
2024-02-12 $38.59 $38.99 $38.59 $38.87 $38.87 459,246
2024-02-09 $38.97 $39.12 $38.46 $38.52 $38.52 586,788
2024-02-08 $38.61 $39.00 $38.58 $38.89 $38.89 468,954
2024-02-07 $38.73 $38.80 $38.39 $38.65 $38.65 579,271
2024-02-06 $38.63 $39.07 $38.55 $38.76 $38.76 549,749
2024-02-05 $38.39 $38.63 $38.07 $38.40 $38.40 615,441
2024-02-02 $38.88 $38.97 $38.47 $38.65 $38.65 883,622
2024-02-01 $39.00 $39.35 $38.64 $38.88 $38.88 3,804,294
2024-01-31 $39.43 $39.43 $38.77 $38.78 $38.78 570,531
2024-01-30 $38.79 $39.45 $38.69 $39.43 $39.43 649,864
2024-01-29 $39.03 $39.08 $38.67 $39.05 $39.05 747,134
2024-01-26 $38.79 $39.07 $38.51 $39.07 $39.07 2,108,192
2024-01-25 $38.29 $38.76 $38.04 $38.72 $38.72 2,898,633
2024-01-24 $37.83 $38.03 $37.65 $37.99 $37.99 716,296
2024-01-23 $37.36 $37.77 $37.31 $37.56 $37.56 381,800
2024-01-22 $37.36 $37.53 $37.10 $37.45 $37.45 508,840
2024-01-19 $37.32 $37.45 $37.17 $37.42 $37.42 458,656
2024-01-18 $37.44 $37.44 $37.02 $37.37 $37.37 400,621
2024-01-17 $37.39 $37.60 $37.20 $37.38 $37.38 735,974
2024-01-16 $38.53 $38.56 $37.75 $37.78 $37.78 629,271
2024-01-12 $38.85 $39.01 $38.54 $38.66 $38.66 526,334
2024-01-11 $38.44 $38.49 $38.11 $38.27 $38.27 931,620
2024-01-10 $38.69 $38.69 $38.05 $38.12 $38.12 2,839,517
2024-01-09 $39.09 $39.09 $38.43 $38.51 $38.51 369,518
2024-01-08 $38.94 $39.06 $38.46 $39.05 $39.05 650,885
2024-01-05 $39.88 $39.90 $39.42 $39.55 $39.55 778,693
2024-01-04 $40.16 $40.37 $39.46 $39.50 $39.50 586,818
2024-01-03 $39.41 $40.07 $39.26 $39.96 $39.96 2,580,566
2024-01-02 $39.20 $39.71 $39.20 $39.41 $39.41 868,194
2023-12-29 $39.19 $39.30 $39.02 $39.11 $39.11 485,715
2023-12-28 $39.46 $39.64 $39.11 $39.11 $39.11 580,553
2023-12-27 $39.85 $39.95 $39.60 $39.69 $39.69 552,191
2023-12-26 $39.79 $39.96 $39.64 $39.84 $39.84 415,038
2023-12-22 $39.66 $39.78 $39.40 $39.41 $39.41 1,304,268
2023-12-21 $39.21 $39.37 $39.02 $39.36 $39.36 358,100
2023-12-20 $39.58 $39.74 $39.02 $39.05 $39.05 685,615
2023-12-19 $39.77 $40.13 $39.71 $40.05 $39.41 628,693
2023-12-18 $39.76 $40.08 $39.61 $39.63 $38.99 626,524
2023-12-15 $39.52 $39.52 $39.08 $39.21 $38.58 504,915
2023-12-14 $39.09 $39.71 $39.09 $39.64 $39.00 754,129
2023-12-13 $38.15 $38.68 $37.97 $38.66 $38.04 637,341
2023-12-12 $38.28 $38.28 $37.93 $38.15 $37.54 592,422
2023-12-11 $38.63 $38.69 $38.42 $38.58 $37.96 775,880
2023-12-08 $38.44 $38.67 $38.38 $38.60 $38.60 863,994
2023-12-07 $38.48 $38.62 $38.05 $38.18 $38.18 628,295
2023-12-06 $38.80 $38.92 $38.24 $38.28 $38.28 672,531
2023-12-05 $39.42 $39.53 $38.93 $38.97 $38.97 605,408
2023-12-04 $39.47 $39.74 $39.29 $39.50 $39.50 521,546
2023-12-01 $39.66 $40.26 $39.57 $39.83 $39.83 604,934
2023-11-30 $39.87 $40.24 $39.37 $39.75 $39.75 496,092
2023-11-29 $39.97 $39.97 $39.41 $39.49 $39.49 682,484
2023-11-28 $39.77 $40.09 $39.67 $39.78 $39.78 410,111
2023-11-27 $39.75 $39.82 $39.42 $39.68 $39.68 358,567
2023-11-24 $39.64 $40.14 $39.54 $39.86 $39.86 314,340
2023-11-22 $38.95 $39.59 $38.82 $39.56 $39.56 353,457
2023-11-21 $39.78 $39.88 $39.53 $39.76 $39.76 744,844
2023-11-20 $39.93 $40.15 $39.84 $39.90 $39.90 2,055,381
2023-11-17 $39.13 $39.93 $39.12 $39.73 $39.73 785,232
2023-11-16 $39.19 $39.27 $38.53 $38.85 $38.85 786,743
2023-11-15 $39.65 $40.05 $39.54 $39.55 $39.55 930,753
2023-11-14 $39.61 $39.83 $39.49 $39.72 $39.72 743,065
2023-11-13 $39.06 $39.43 $39.01 $39.37 $39.37 494,416
2023-11-10 $38.99 $39.08 $38.66 $39.04 $39.04 925,121
2023-11-09 $38.88 $39.07 $38.61 $38.62 $38.62 738,191
2023-11-08 $38.92 $39.11 $38.50 $38.56 $38.56 1,229,483
2023-11-07 $39.44 $39.50 $38.92 $39.06 $39.06 1,498,648
2023-11-06 $40.60 $40.60 $39.91 $40.00 $40.00 1,133,631
2023-11-03 $40.70 $40.70 $40.06 $40.27 $40.27 991,202
2023-11-02 $39.91 $40.84 $39.78 $40.77 $40.77 1,085,806
2023-11-01 $39.74 $40.00 $39.47 $39.59 $39.59 1,149,476
2023-10-31 $39.58 $39.71 $39.15 $39.54 $39.54 744,936
2023-10-30 $39.67 $39.90 $39.30 $39.63 $39.63 795,944
2023-10-27 $40.29 $40.39 $39.38 $39.51 $39.51 863,798
2023-10-26 $40.13 $40.24 $39.75 $40.10 $40.10 1,365,321
2023-10-25 $40.36 $40.57 $40.17 $40.40 $40.40 978,039
2023-10-24 $40.93 $40.93 $40.32 $40.37 $40.37 1,109,073
2023-10-23 $41.06 $41.21 $40.65 $40.79 $40.79 2,014,986
2023-10-20 $41.97 $42.01 $41.28 $41.36 $41.36 4,798,262
2023-10-19 $41.89 $42.32 $41.56 $42.05 $42.05 18,772,414
2023-10-18 $42.01 $42.28 $41.92 $42.12 $42.12 955,815
2023-10-17 $41.35 $41.98 $41.32 $41.90 $41.90 2,748,901
2023-10-16 $41.46 $41.57 $41.11 $41.52 $41.52 791,760
2023-10-13 $41.09 $41.39 $40.91 $41.18 $41.18 521,669
2023-10-12 $40.73 $40.75 $40.19 $40.42 $40.42 620,499
2023-10-11 $40.55 $40.55 $39.96 $40.43 $40.43 382,773
2023-10-10 $40.66 $40.93 $40.49 $40.72 $40.72 468,169
2023-10-09 $40.33 $40.71 $40.08 $40.55 $40.55 576,028
2023-10-06 $39.02 $39.62 $38.62 $39.32 $39.32 1,555,336
2023-10-05 $38.64 $39.24 $38.58 $38.98 $38.98 1,015,931
2023-10-04 $39.79 $39.79 $38.75 $39.02 $39.02 602,507
2023-10-03 $40.24 $40.36 $39.93 $40.26 $40.26 470,528
2023-10-02 $41.21 $41.29 $40.17 $40.40 $40.40 690,089
2023-09-29 $42.11 $42.11 $41.18 $41.26 $41.26 398,845
2023-09-28 $41.89 $42.25 $41.80 $42.03 $42.03 809,829
2023-09-27 $41.49 $42.02 $41.36 $41.92 $41.92 876,561
2023-09-26 $41.01 $41.28 $40.92 $41.07 $41.07 291,305
2023-09-25 $40.92 $41.39 $40.84 $41.35 $41.35 624,208
2023-09-22 $41.15 $41.44 $40.93 $40.93 $40.93 467,678
2023-09-21 $41.52 $41.63 $40.80 $40.84 $40.84 351,604
2023-09-20 $41.60 $42.04 $41.42 $41.42 $41.42 599,356
2023-09-19 $42.30 $42.38 $41.61 $41.79 $41.79 285,123
2023-09-18 $41.96 $42.14 $41.74 $41.95 $41.95 305,074
2023-09-15 $42.01 $42.24 $41.75 $41.77 $41.77 284,310
2023-09-14 $41.94 $42.26 $41.93 $42.19 $42.19 868,212
2023-09-13 $41.85 $41.93 $41.36 $41.56 $41.56 651,029
2023-09-12 $41.32 $41.89 $41.27 $41.77 $41.77 441,930
2023-09-11 $41.73 $41.84 $40.95 $41.05 $41.05 673,852
2023-09-08 $41.20 $41.60 $41.18 $41.33 $41.33 217,848
2023-09-07 $41.09 $41.37 $41.00 $41.04 $41.04 334,196
2023-09-06 $41.11 $41.34 $40.89 $41.17 $41.17 692,462
2023-09-05 $41.27 $41.46 $41.08 $41.14 $41.14 483,137
2023-09-01 $40.73 $41.03 $40.65 $40.97 $40.97 391,586
2023-08-31 $40.40 $40.47 $40.06 $40.23 $40.23 315,907
2023-08-30 $40.24 $40.39 $40.17 $40.24 $40.24 242,082
2023-08-29 $39.88 $40.07 $39.59 $40.03 $40.03 303,155
2023-08-28 $39.58 $40.04 $39.58 $39.80 $39.80 198,295
2023-08-25 $39.40 $39.63 $39.06 $39.49 $39.49 291,825
2023-08-24 $39.08 $39.49 $39.02 $39.10 $39.10 452,895
2023-08-23 $39.13 $39.45 $38.83 $39.37 $39.37 192,286
2023-08-22 $39.79 $39.90 $39.47 $39.49 $39.49 186,521
2023-08-21 $40.04 $40.18 $39.54 $39.71 $39.71 435,427
2023-08-18 $39.29 $39.90 $39.19 $39.85 $39.85 602,157
2023-08-17 $39.55 $39.97 $39.48 $39.49 $39.49 344,042
2023-08-16 $39.32 $39.75 $39.07 $39.10 $39.10 330,297
2023-08-15 $39.86 $39.90 $39.28 $39.36 $39.36 236,316
2023-08-14 $40.11 $40.17 $39.80 $40.08 $40.08 212,425
2023-08-11 $39.89 $40.39 $39.79 $40.37 $40.37 588,909
2023-08-10 $40.12 $40.48 $39.80 $40.00 $40.00 546,309
2023-08-09 $39.69 $40.21 $39.63 $39.87 $39.87 602,191
2023-08-08 $38.64 $39.38 $38.34 $39.38 $39.38 522,343
2023-08-07 $39.26 $39.40 $39.08 $39.20 $39.20 211,554
2023-08-04 $39.23 $39.71 $39.09 $39.09 $39.09 353,813
2023-08-03 $38.63 $39.27 $38.50 $38.96 $38.96 464,087
2023-08-02 $38.97 $38.99 $38.29 $38.63 $38.63 750,608
2023-08-01 $39.27 $39.41 $38.88 $39.24 $39.24 325,803
2023-07-31 $39.11 $39.63 $39.11 $39.54 $39.54 524,586
2023-07-28 $38.73 $38.84 $38.33 $38.82 $38.82 363,390
2023-07-27 $39.24 $39.32 $38.62 $38.69 $38.69 466,252
2023-07-26 $38.93 $39.28 $38.83 $39.18 $39.18 414,973
2023-07-25 $39.00 $39.39 $38.82 $39.23 $39.23 606,799
2023-07-24 $38.71 $39.32 $38.69 $39.10 $39.10 567,716
2023-07-21 $38.43 $38.56 $38.19 $38.53 $38.53 255,690
2023-07-20 $38.05 $38.30 $37.95 $38.24 $38.24 1,123,179
2023-07-19 $37.65 $38.00 $37.57 $37.77 $37.77 291,448
2023-07-18 $37.15 $37.83 $37.08 $37.54 $37.54 1,091,396
2023-07-17 $37.15 $37.36 $37.09 $37.17 $37.17 1,226,153
2023-07-14 $38.10 $38.10 $37.20 $37.27 $37.27 453,109
2023-07-13 $38.28 $38.51 $37.94 $38.22 $38.22 1,207,092
2023-07-12 $38.21 $38.40 $38.05 $38.17 $38.17 454,429
2023-07-11 $37.22 $37.82 $37.21 $37.76 $37.76 262,985
2023-07-10 $36.81 $37.17 $36.80 $37.05 $37.05 374,961
2023-07-07 $36.11 $37.12 $36.02 $36.87 $36.87 410,050
2023-07-06 $36.67 $36.77 $35.95 $36.21 $36.21 436,099
2023-07-05 $37.43 $37.49 $36.92 $37.09 $37.09 459,458
2023-07-03 $37.32 $37.63 $37.29 $37.35 $37.35 494,697
2023-06-30 $37.20 $37.33 $36.98 $37.22 $37.22 1,146,822
2023-06-29 $36.70 $36.96 $36.54 $36.95 $36.95 423,647
2023-06-28 $36.29 $36.68 $35.98 $36.60 $36.60 835,174
2023-06-27 $36.33 $36.50 $36.17 $36.37 $36.37 939,466
2023-06-26 $35.76 $36.61 $35.71 $36.44 $36.44 656,070
2023-06-23 $35.82 $35.98 $35.64 $35.83 $35.83 683,879
2023-06-22 $36.37 $36.43 $36.15 $36.27 $36.27 309,646
2023-06-21 $36.28 $36.98 $36.28 $36.76 $36.76 440,999
2023-06-20 $36.78 $36.79 $36.14 $36.36 $36.36 365,900
2023-06-16 $37.26 $37.27 $36.99 $37.07 $37.07 280,087
2023-06-15 $36.72 $37.31 $36.72 $37.08 $37.08 332,963
2023-06-14 $37.29 $37.39 $36.43 $36.67 $36.67 373,064
2023-06-13 $37.04 $37.44 $36.84 $36.84 $36.84 505,452
2023-06-12 $36.56 $36.91 $36.38 $36.63 $36.63 397,567
2023-06-09 $37.07 $37.28 $36.86 $37.01 $37.01 368,946
2023-06-08 $37.22 $37.29 $36.59 $37.12 $37.12 587,891
2023-06-07 $36.54 $37.18 $36.54 $37.16 $37.16 296,086
2023-06-06 $36.44 $37.12 $36.33 $37.09 $36.39 372,223
2023-06-05 $37.50 $37.57 $36.84 $36.86 $36.86 671,700
2023-06-02 $36.78 $37.25 $36.64 $37.09 $37.09 514,181
2023-06-01 $35.59 $36.39 $35.48 $36.11 $36.11 866,833
2023-05-31 $35.58 $35.70 $35.38 $35.50 $35.50 580,264
2023-05-30 $36.17 $36.24 $35.93 $36.23 $36.23 532,206
2023-05-26 $36.86 $36.98 $36.53 $36.69 $36.69 311,533
2023-05-25 $36.94 $36.94 $36.39 $36.70 $36.70 310,530
2023-05-24 $37.51 $37.65 $37.15 $37.39 $37.39 334,514
2023-05-23 $37.26 $37.76 $37.26 $37.40 $37.40 452,387
2023-05-22 $37.06 $37.34 $37.02 $37.08 $37.08 276,618
2023-05-19 $37.19 $37.43 $37.01 $37.16 $37.16 260,133
2023-05-18 $36.68 $36.96 $36.41 $36.94 $36.94 331,182
2023-05-17 $36.56 $36.97 $36.30 $36.81 $36.81 552,138
2023-05-16 $36.91 $37.03 $36.18 $36.22 $36.22 265,834
2023-05-15 $36.97 $37.24 $36.76 $37.05 $37.05 330,516
2023-05-12 $36.95 $37.19 $36.61 $36.80 $36.80 290,871
2023-05-11 $36.74 $36.87 $36.44 $36.80 $36.80 307,507
2023-05-10 $37.76 $37.80 $36.96 $37.24 $37.24 484,967
2023-05-09 $37.18 $37.81 $37.12 $37.57 $37.57 461,919
2023-05-08 $38.03 $38.17 $37.55 $37.59 $37.59 309,174
2023-05-05 $37.30 $37.79 $37.30 $37.55 $37.55 512,122
2023-05-04 $36.71 $37.08 $36.37 $36.50 $36.50 385,397
2023-05-03 $36.85 $37.15 $36.69 $36.72 $36.72 380,350
2023-05-02 $38.36 $38.36 $36.96 $37.28 $37.28 1,006,645
2023-05-01 $38.93 $39.33 $38.75 $38.91 $38.91 394,318
2023-04-28 $38.59 $39.51 $38.48 $39.32 $39.32 366,290
2023-04-27 $38.49 $38.77 $38.27 $38.64 $38.64 345,562
2023-04-26 $38.86 $39.12 $38.37 $38.56 $38.56 274,719
2023-04-25 $39.29 $39.32 $38.72 $38.92 $38.92 217,406
2023-04-24 $39.02 $39.76 $38.99 $39.61 $39.61 256,981
2023-04-21 $39.34 $39.35 $38.96 $39.09 $39.09 225,049
2023-04-20 $39.04 $39.27 $38.89 $39.27 $39.27 323,335
2023-04-19 $39.42 $39.58 $39.23 $39.53 $39.53 267,417
2023-04-18 $39.58 $39.88 $39.45 $39.78 $39.78 264,329
2023-04-17 $40.01 $40.07 $39.58 $39.69 $39.69 292,488
2023-04-14 $40.07 $40.28 $39.87 $40.09 $40.09 320,315
2023-04-13 $39.85 $40.12 $39.70 $40.04 $40.04 612,725
2023-04-12 $39.89 $39.99 $39.60 $39.70 $39.70 218,873
2023-04-11 $39.39 $39.74 $39.26 $39.56 $39.56 281,003
2023-04-10 $38.90 $39.49 $38.90 $39.18 $39.18 249,597
2023-04-06 $39.40 $39.40 $38.93 $38.97 $38.97 470,395
2023-04-05 $39.03 $39.39 $38.70 $39.39 $39.39 825,275
2023-04-04 $39.67 $39.67 $38.69 $39.01 $39.01 456,874
2023-04-03 $39.31 $39.74 $39.20 $39.57 $39.57 935,287
2023-03-31 $37.68 $37.83 $37.57 $37.76 $37.76 429,417
2023-03-30 $37.76 $37.79 $37.45 $37.64 $37.64 822,829
2023-03-29 $37.27 $37.41 $37.09 $37.38 $37.38 469,820
2023-03-28 $36.27 $37.05 $36.24 $36.86 $36.86 698,460
2023-03-27 $35.95 $36.53 $35.76 $36.35 $36.35 805,832
2023-03-24 $35.03 $35.73 $34.82 $35.59 $35.59 945,334
2023-03-23 $36.52 $36.66 $35.41 $35.72 $35.72 833,725
2023-03-22 $36.84 $37.06 $36.18 $36.22 $36.22 1,632,433
2023-03-21 $36.36 $36.87 $36.28 $36.79 $36.79 775,948
2023-03-20 $35.07 $35.81 $35.04 $35.63 $35.63 1,461,727
2023-03-17 $35.22 $35.47 $34.62 $34.92 $34.92 1,158,876
2023-03-16 $34.45 $35.49 $34.19 $35.42 $35.42 1,739,752
2023-03-15 $35.77 $35.86 $34.64 $35.25 $35.25 1,668,580
2023-03-14 $37.12 $38.00 $36.73 $37.26 $37.26 1,060,243
2023-03-13 $36.93 $37.68 $36.33 $36.98 $36.98 1,752,131
2023-03-10 $38.30 $38.70 $37.64 $37.81 $37.81 1,614,716
2023-03-09 $38.85 $39.33 $38.19 $38.23 $38.23 469,586
2023-03-08 $38.88 $39.25 $38.41 $38.72 $38.72 1,880,782
2023-03-07 $39.52 $39.54 $38.84 $38.97 $38.97 467,943
2023-03-06 $39.53 $39.74 $39.36 $39.68 $39.68 430,537
2023-03-03 $38.81 $39.79 $38.73 $39.64 $39.64 307,147
2023-03-02 $38.80 $39.33 $38.70 $39.21 $39.21 295,316
2023-03-01 $38.21 $39.00 $38.16 $38.88 $38.88 782,436
2023-02-28 $39.01 $39.01 $38.22 $38.23 $38.23 306,845
2023-02-27 $38.68 $38.87 $38.45 $38.71 $38.71 282,027
2023-02-24 $38.10 $38.55 $37.86 $38.53 $38.53 261,855
2023-02-23 $38.55 $38.80 $38.17 $38.55 $38.55 613,906
2023-02-22 $38.24 $38.51 $37.81 $38.05 $38.05 318,665
2023-02-21 $38.44 $38.80 $38.35 $38.41 $38.41 395,293
2023-02-17 $39.29 $39.29 $38.55 $38.62 $38.62 375,575
2023-02-16 $39.89 $40.26 $39.79 $39.81 $39.81 260,251
2023-02-15 $40.21 $40.28 $39.67 $40.18 $40.18 254,009
2023-02-14 $40.36 $40.92 $40.18 $40.68 $40.68 238,841
2023-02-13 $40.48 $40.73 $40.19 $40.61 $40.61 461,398
2023-02-10 $39.90 $40.72 $39.90 $40.64 $40.64 366,022
2023-02-09 $39.69 $39.70 $39.25 $39.27 $39.27 373,545
2023-02-08 $39.70 $39.84 $39.18 $39.40 $39.40 290,032
2023-02-07 $38.65 $39.65 $38.55 $39.56 $39.56 406,542
2023-02-06 $38.58 $38.79 $37.95 $38.42 $38.42 1,280,193
2023-02-03 $38.75 $39.36 $38.54 $38.58 $38.58 890,978
2023-02-02 $39.59 $39.59 $38.31 $38.67 $38.67 920,237
2023-02-01 $40.07 $40.18 $39.04 $39.57 $39.57 532,132
2023-01-31 $39.74 $40.26 $39.40 $40.22 $40.22 305,428
2023-01-30 $40.44 $40.45 $39.86 $39.92 $39.92 539,680
2023-01-27 $41.07 $41.29 $40.59 $40.65 $40.65 1,037,436
2023-01-26 $40.68 $41.23 $40.26 $41.17 $41.17 468,302
2023-01-25 $40.06 $40.18 $39.49 $40.17 $40.17 505,485
2023-01-24 $40.32 $40.32 $39.26 $40.24 $40.24 273,998
2023-01-23 $40.54 $40.81 $40.34 $40.45 $40.45 310,952
2023-01-20 $40.02 $40.45 $39.74 $40.41 $40.41 450,177
2023-01-19 $39.43 $40.18 $39.33 $40.04 $40.04 504,802
2023-01-18 $40.54 $40.85 $39.59 $39.62 $39.62 504,291
2023-01-17 $40.34 $40.56 $40.08 $40.22 $40.22 2,160,030
2023-01-13 $39.99 $40.26 $39.75 $40.17 $40.17 607,144
2023-01-12 $39.67 $40.32 $39.53 $40.08 $40.08 338,078
2023-01-11 $39.49 $39.52 $38.94 $39.33 $39.33 695,541
2023-01-10 $39.06 $39.20 $38.65 $39.17 $39.17 253,596
2023-01-09 $39.49 $39.59 $38.85 $38.94 $38.94 615,898
2023-01-06 $38.53 $39.20 $38.43 $38.87 $38.87 587,572
2023-01-05 $37.48 $38.27 $37.40 $38.08 $38.08 583,746
2023-01-04 $37.30 $37.82 $37.18 $37.60 $37.60 355,440
2023-01-03 $38.80 $38.94 $37.37 $37.73 $37.73 562,842
2022-12-30 $38.64 $39.01 $38.62 $38.99 $38.99 1,310,111
2022-12-29 $38.42 $38.96 $38.35 $38.81 $38.81 273,927
2022-12-28 $39.23 $39.28 $38.39 $38.52 $38.52 299,601
2022-12-27 $39.12 $39.41 $38.94 $39.27 $39.27 449,055
2022-12-23 $38.18 $38.98 $38.18 $38.97 $38.97 392,282
2022-12-22 $38.67 $38.77 $37.32 $37.96 $37.96 2,037,670
2022-12-21 $38.50 $38.81 $38.20 $38.67 $38.67 535,662
2022-12-20 $37.38 $38.08 $37.38 $37.87 $37.87 359,728
2022-12-19 $37.67 $37.78 $37.14 $37.34 $37.34 633,074
2022-12-16 $37.13 $37.39 $36.88 $37.31 $37.31 485,055
2022-12-15 $37.81 $38.02 $37.32 $37.86 $37.86 612,536
2022-12-14 $38.56 $38.66 $37.91 $38.17 $38.17 478,993
2022-12-13 $38.58 $38.79 $38.25 $38.42 $38.42 624,664
2022-12-12 $38.21 $38.85 $38.12 $38.76 $37.68 681,840
2022-12-09 $38.67 $38.98 $38.03 $38.03 $36.98 1,923,073
2022-12-08 $39.50 $39.72 $38.62 $38.74 $37.67 646,684
2022-12-07 $39.05 $39.44 $38.65 $38.88 $37.80 715,762
2022-12-06 $39.70 $40.18 $38.86 $39.09 $38.01 606,341
2022-12-05 $41.29 $41.46 $39.66 $39.90 $38.79 649,982
2022-12-02 $40.94 $41.28 $40.72 $40.93 $39.79 730,373
2022-12-01 $41.68 $41.80 $41.13 $41.16 $41.16 728,304
2022-11-30 $41.54 $41.59 $40.83 $41.39 $41.39 496,142
2022-11-29 $40.90 $41.33 $40.84 $41.04 $41.04 548,948
2022-11-28 $40.59 $41.05 $40.36 $40.55 $40.55 785,976
2022-11-25 $41.54 $41.82 $41.41 $41.44 $41.44 250,982
2022-11-23 $41.26 $41.61 $41.12 $41.48 $41.48 905,676
2022-11-22 $41.00 $41.79 $40.90 $41.71 $41.71 918,472
2022-11-21 $40.30 $40.54 $39.24 $40.39 $40.39 887,964
2022-11-18 $40.78 $41.16 $40.31 $41.07 $41.07 409,166
2022-11-17 $40.82 $41.42 $40.64 $41.42 $41.42 936,223
2022-11-16 $41.83 $41.99 $41.20 $41.40 $41.40 280,553
2022-11-15 $41.85 $42.11 $41.65 $41.98 $41.98 404,465
2022-11-14 $41.48 $42.11 $41.40 $41.46 $41.46 474,299
2022-11-11 $41.29 $41.87 $41.27 $41.71 $41.71 494,115
2022-11-10 $40.54 $40.61 $39.83 $40.51 $40.51 658,604
2022-11-09 $40.96 $40.96 $39.55 $39.66 $39.66 552,029
2022-11-08 $41.48 $41.58 $40.99 $41.39 $41.39 564,110
2022-11-07 $41.28 $41.73 $41.12 $41.53 $41.53 456,187
2022-11-04 $41.47 $41.70 $40.57 $41.05 $41.05 839,405
2022-11-03 $39.43 $40.56 $39.35 $40.38 $40.38 361,716
2022-11-02 $40.45 $40.70 $39.62 $39.70 $39.70 481,485
2022-11-01 $40.81 $40.83 $40.28 $40.43 $40.43 572,110
2022-10-31 $39.45 $40.48 $39.45 $40.06 $40.06 1,205,087
2022-10-28 $40.05 $40.39 $39.35 $39.98 $39.98 543,264
2022-10-27 $40.00 $40.37 $39.71 $39.79 $39.79 2,036,396
2022-10-26 $39.05 $39.77 $39.00 $39.51 $39.51 476,834
2022-10-25 $38.85 $39.13 $38.65 $38.99 $38.99 813,830
2022-10-24 $38.86 $39.26 $38.61 $38.92 $38.92 591,313
2022-10-21 $37.99 $38.97 $37.90 $38.91 $38.91 1,390,971
2022-10-20 $38.09 $38.47 $37.72 $37.91 $37.91 1,314,800
2022-10-19 $36.88 $37.84 $36.87 $37.70 $37.70 437,949
2022-10-18 $36.96 $37.23 $36.26 $36.90 $36.90 777,625
2022-10-17 $36.83 $37.23 $36.70 $36.72 $36.72 1,302,773
2022-10-14 $37.14 $37.54 $36.17 $36.24 $36.24 774,649
2022-10-13 $35.51 $37.60 $35.51 $37.43 $37.43 603,887
2022-10-12 $35.75 $36.25 $35.43 $36.03 $36.03 302,185
2022-10-11 $35.85 $36.56 $35.59 $35.94 $35.94 1,131,240
2022-10-10 $37.17 $37.42 $36.30 $36.39 $36.39 636,927
2022-10-07 $37.35 $37.77 $36.88 $37.16 $37.16 570,096
2022-10-06 $36.60 $37.36 $36.47 $37.29 $37.29 710,107
2022-10-05 $36.48 $37.33 $36.11 $37.04 $37.04 1,084,485
2022-10-04 $35.92 $36.58 $35.66 $36.56 $36.56 1,644,139
2022-10-03 $34.56 $35.33 $34.56 $35.16 $35.16 1,923,542
2022-09-30 $33.32 $33.79 $33.09 $33.33 $33.33 605,543
2022-09-29 $33.33 $33.64 $32.75 $33.56 $33.56 449,582
2022-09-28 $32.57 $33.74 $32.43 $33.60 $33.60 696,438
2022-09-27 $32.31 $32.91 $32.16 $32.35 $32.35 944,406
2022-09-26 $32.50 $32.91 $31.91 $31.95 $31.95 967,428
2022-09-23 $33.95 $33.97 $32.53 $32.79 $32.79 1,115,392
2022-09-22 $35.84 $36.04 $35.22 $35.27 $35.27 759,468
2022-09-21 $36.31 $36.41 $35.32 $35.32 $35.32 782,960
2022-09-20 $35.86 $35.95 $35.46 $35.79 $35.79 510,906
2022-09-19 $35.14 $36.07 $35.06 $36.04 $36.04 880,007
2022-09-16 $36.44 $36.50 $35.57 $36.02 $36.02 729,645
2022-09-15 $36.94 $37.10 $36.50 $36.70 $36.70 793,789
2022-09-14 $36.90 $37.77 $36.88 $37.52 $37.52 1,540,966
2022-09-13 $37.08 $37.52 $36.50 $36.64 $36.64 915,609
2022-09-12 $37.50 $37.96 $37.26 $37.54 $37.54 572,606
2022-09-09 $36.74 $37.13 $36.62 $36.97 $36.97 549,697
2022-09-08 $35.93 $36.17 $35.64 $36.02 $36.02 1,604,964
2022-09-07 $35.70 $36.07 $35.44 $35.99 $35.99 566,386
2022-09-06 $37.13 $37.15 $36.34 $36.43 $36.43 1,036,000
2022-09-02 $37.07 $37.29 $36.63 $36.81 $36.81 558,077
2022-09-01 $36.43 $36.51 $35.73 $36.17 $36.17 604,468
2022-08-31 $36.64 $37.43 $36.32 $36.90 $36.90 956,181
2022-08-30 $38.15 $38.16 $37.24 $37.44 $37.44 976,460
2022-08-29 $38.18 $39.18 $38.08 $38.76 $38.76 3,033,116
2022-08-26 $38.50 $38.91 $38.05 $38.18 $38.18 895,300
2022-08-25 $38.47 $38.73 $38.31 $38.54 $38.54 610,879
2022-08-24 $37.86 $38.32 $37.71 $38.28 $38.28 1,761,337
2022-08-23 $37.23 $38.15 $37.17 $37.93 $37.93 830,085
2022-08-22 $36.40 $36.75 $35.92 $36.64 $36.64 2,999,267
2022-08-19 $36.65 $36.88 $36.54 $36.68 $36.68 292,282
2022-08-18 $36.30 $36.86 $36.26 $36.81 $36.81 451,669
2022-08-17 $35.62 $36.25 $35.48 $35.98 $35.98 637,835
2022-08-16 $35.87 $36.20 $35.61 $35.78 $35.78 1,280,258
2022-08-15 $35.40 $36.00 $35.04 $35.90 $35.90 364,646
2022-08-12 $36.12 $36.64 $35.94 $36.63 $36.63 573,145
2022-08-11 $35.86 $36.57 $35.86 $36.27 $36.27 613,272
2022-08-10 $35.24 $35.40 $34.58 $35.23 $35.23 741,782
2022-08-09 $34.90 $35.37 $34.83 $34.94 $34.94 964,318
2022-08-08 $34.36 $34.71 $34.22 $34.48 $34.48 419,224
2022-08-05 $33.32 $34.39 $33.22 $34.14 $34.14 978,525
2022-08-04 $34.57 $34.60 $33.61 $33.73 $33.73 781,584
2022-08-03 $35.65 $35.72 $34.53 $34.70 $34.70 682,082
2022-08-02 $35.65 $35.75 $35.22 $35.42 $35.42 3,048,342
2022-08-01 $35.68 $35.79 $35.26 $35.60 $35.60 551,708
2022-07-29 $35.51 $36.34 $35.44 $36.25 $36.25 549,914
2022-07-28 $35.01 $35.16 $34.32 $34.89 $34.89 497,223
2022-07-27 $34.20 $34.93 $33.94 $34.79 $34.79 672,552
2022-07-26 $34.52 $34.71 $33.81 $33.99 $33.99 368,842
2022-07-25 $33.44 $34.23 $33.24 $34.22 $34.22 444,064
2022-07-22 $33.42 $33.68 $32.92 $33.10 $33.10 559,760
2022-07-21 $33.06 $33.38 $32.48 $33.38 $33.38 623,371
2022-07-20 $33.51 $33.96 $33.26 $33.87 $33.87 883,125
2022-07-19 $32.93 $33.74 $32.83 $33.70 $33.70 456,177
2022-07-18 $32.86 $33.23 $32.61 $32.75 $32.75 614,816
2022-07-15 $32.04 $32.10 $31.62 $32.04 $32.04 606,066
2022-07-14 $30.98 $31.41 $30.53 $31.41 $31.41 937,353
2022-07-13 $31.84 $32.55 $31.75 $32.17 $32.17 1,947,705
2022-07-12 $32.12 $32.30 $31.70 $32.12 $32.12 649,918
2022-07-11 $32.71 $32.98 $32.37 $32.75 $32.75 771,818
2022-07-08 $33.49 $33.49 $32.71 $33.15 $33.15 380,968
2022-07-07 $32.80 $33.29 $32.77 $33.08 $33.08 1,732,395
2022-07-06 $32.35 $32.77 $31.21 $32.06 $32.06 2,207,598
2022-07-05 $33.43 $33.43 $32.05 $32.74 $32.74 946,417
2022-07-01 $33.96 $34.23 $33.05 $34.09 $34.09 865,433
2022-06-30 $33.80 $34.35 $33.38 $33.88 $33.88 986,613
2022-06-29 $35.78 $35.95 $34.32 $34.38 $34.38 877,982
2022-06-28 $35.31 $35.82 $34.92 $35.34 $35.34 2,736,759
2022-06-27 $33.89 $34.71 $33.89 $34.47 $34.47 1,426,707
2022-06-24 $33.48 $34.10 $33.16 $33.60 $33.60 4,202,032
2022-06-23 $34.33 $34.41 $32.53 $32.89 $32.89 2,220,243
2022-06-22 $34.00 $34.65 $33.80 $34.15 $34.15 1,043,566
2022-06-21 $34.84 $35.66 $34.84 $35.47 $35.47 1,078,933
2022-06-17 $35.47 $35.65 $33.55 $33.90 $33.90 3,774,237
2022-06-16 $36.41 $36.68 $35.47 $35.65 $35.65 868,663
2022-06-15 $38.21 $38.26 $36.89 $37.58 $37.58 851,562
2022-06-14 $38.71 $39.18 $37.69 $38.12 $38.12 2,513,612
2022-06-13 $38.86 $38.90 $37.50 $38.21 $38.21 1,089,481
2022-06-10 $40.36 $40.64 $39.65 $40.09 $40.09 979,119
2022-06-09 $41.56 $41.63 $40.84 $40.88 $40.88 878,107
2022-06-08 $42.56 $42.98 $42.37 $42.60 $41.82 1,021,982
2022-06-07 $41.36 $42.57 $41.34 $42.56 $41.78 504,438
2022-06-06 $41.69 $41.73 $41.26 $41.46 $40.70 624,754
2022-06-03 $40.97 $41.48 $40.83 $41.43 $40.67 635,742
2022-06-02 $40.91 $41.21 $40.55 $41.00 $40.25 641,885
2022-06-01 $40.93 $41.21 $40.42 $40.95 $40.20 676,252
2022-05-31 $41.44 $41.73 $40.34 $40.43 $39.69 962,937
2022-05-27 $40.45 $41.00 $40.20 $41.00 $40.25 470,463
2022-05-26 $40.34 $40.71 $40.29 $40.49 $39.75 883,184
2022-05-25 $39.45 $40.13 $39.41 $40.07 $39.34 657,663
2022-05-24 $38.96 $39.54 $38.64 $39.40 $38.68 1,308,723
2022-05-23 $38.75 $39.48 $38.66 $39.34 $38.62 642,852
2022-05-20 $38.64 $38.94 $37.63 $38.30 $37.60 1,283,860
2022-05-19 $37.68 $38.69 $37.55 $38.20 $37.50 938,652
2022-05-18 $39.15 $39.23 $37.77 $38.13 $37.43 733,388
2022-05-17 $38.88 $39.11 $38.62 $38.94 $38.23 967,376
2022-05-16 $37.54 $38.74 $37.54 $38.40 $37.70 615,882
2022-05-13 $36.86 $37.68 $36.78 $37.56 $36.87 682,772
2022-05-12 $36.25 $36.38 $35.47 $36.31 $35.65 871,739
2022-05-11 $36.61 $37.47 $36.34 $36.42 $35.75 1,158,000
2022-05-10 $36.15 $36.66 $35.21 $35.89 $35.23 1,154,418
2022-05-09 $37.69 $37.69 $35.51 $35.67 $35.02 1,224,451
2022-05-06 $37.97 $38.49 $37.38 $38.47 $37.77 956,683
2022-05-05 $38.31 $38.34 $36.87 $37.60 $36.91 847,198
2022-05-04 $37.37 $38.19 $36.98 $38.14 $37.44 812,018
2022-05-03 $35.87 $36.94 $35.87 $36.78 $36.11 849,124
2022-05-02 $35.14 $35.77 $35.01 $35.77 $35.12 1,380,999
2022-04-29 $36.37 $36.52 $35.37 $35.48 $34.83 1,430,074
2022-04-28 $35.45 $36.53 $35.02 $36.33 $35.67 963,180
2022-04-27 $34.76 $35.47 $34.41 $35.22 $34.58 1,355,457
2022-04-26 $34.90 $35.50 $34.63 $34.79 $34.15 978,362
2022-04-25 $34.96 $35.09 $33.81 $34.89 $34.25 1,657,182
2022-04-22 $36.75 $37.11 $35.99 $36.02 $35.36 555,406
2022-04-21 $38.23 $38.38 $36.89 $36.97 $36.29 676,144
2022-04-20 $37.96 $38.19 $37.67 $38.05 $37.35 386,915
2022-04-19 $37.83 $38.25 $37.66 $37.87 $37.18 434,994
2022-04-18 $37.72 $38.21 $37.62 $38.03 $37.34 477,394
2022-04-14 $37.43 $37.84 $37.35 $37.64 $36.95 730,995
2022-04-13 $37.40 $37.59 $36.99 $37.54 $36.85 736,989
2022-04-12 $36.98 $37.47 $36.82 $36.90 $36.23 538,306
2022-04-11 $37.01 $37.01 $36.34 $36.38 $35.72 1,056,912
2022-04-08 $36.57 $37.43 $36.57 $37.34 $36.66 656,284
2022-04-07 $36.23 $36.63 $35.69 $36.55 $35.88 422,073
2022-04-06 $36.31 $36.61 $35.97 $36.18 $35.52 656,794
2022-04-05 $36.65 $37.09 $36.02 $36.10 $35.44 591,343
2022-04-04 $36.96 $36.96 $36.27 $36.64 $35.97 787,188
2022-04-01 $36.12 $36.71 $36.11 $36.49 $35.82 644,585
2022-03-31 $36.19 $36.80 $36.12 $36.15 $35.49 861,145
2022-03-30 $36.48 $36.82 $36.37 $36.65 $35.98 832,830
2022-03-29 $35.68 $36.11 $35.22 $36.09 $35.43 1,100,255
2022-03-28 $36.36 $36.40 $36.06 $36.19 $35.53 589,536
2022-03-25 $36.21 $37.13 $36.20 $37.10 $36.42 543,478
2022-03-24 $36.40 $36.62 $36.17 $36.37 $35.71 793,774
2022-03-23 $36.14 $36.50 $36.00 $36.31 $35.65 832,616
2022-03-22 $35.87 $35.87 $35.30 $35.64 $34.99 954,311
2022-03-21 $35.13 $35.88 $35.13 $35.78 $35.13 715,779
2022-03-18 $34.56 $34.70 $34.29 $34.61 $33.97 783,747
2022-03-17 $34.12 $34.71 $34.03 $34.62 $33.99 894,773
2022-03-16 $33.82 $33.97 $33.22 $33.64 $33.03 2,037,363
2022-03-15 $33.37 $33.92 $32.94 $33.65 $33.04 1,689,795
2022-03-14 $34.85 $34.97 $34.11 $34.43 $33.80 945,803
2022-03-11 $35.35 $35.76 $35.32 $35.36 $34.71 789,943
2022-03-10 $35.14 $35.76 $35.04 $35.69 $35.04 954,564
2022-03-09 $34.85 $35.70 $34.44 $34.95 $34.31 1,653,996
2022-03-08 $36.05 $36.79 $35.10 $35.78 $35.13 2,458,616
2022-03-07 $35.36 $35.87 $34.75 $35.36 $34.71 1,501,359
2022-03-04 $34.42 $34.87 $34.14 $34.86 $34.22 2,596,588
2022-03-03 $34.44 $34.88 $34.26 $34.44 $33.81 1,520,955
2022-03-02 $34.66 $35.02 $34.45 $34.87 $34.23 1,329,849
2022-03-01 $33.76 $34.32 $33.35 $33.75 $33.13 2,953,740
2022-02-28 $33.08 $33.63 $32.71 $33.60 $32.99 1,274,508
2022-02-25 $32.50 $33.35 $32.46 $33.29 $32.68 1,015,496
2022-02-24 $33.47 $33.47 $31.71 $32.32 $31.73 2,977,025
2022-02-23 $32.79 $33.10 $32.66 $32.82 $32.22 680,189
2022-02-22 $33.77 $33.77 $32.23 $32.59 $31.99 766,090
2022-02-18 $32.95 $33.25 $32.79 $33.02 $32.42 501,376
2022-02-17 $33.42 $33.58 $33.07 $33.28 $32.67 895,975
2022-02-16 $33.28 $33.82 $33.21 $33.37 $32.76 940,224
2022-02-15 $32.82 $33.12 $32.53 $33.07 $32.47 1,171,425
2022-02-14 $34.00 $34.00 $33.10 $33.45 $32.84 1,280,439
2022-02-11 $33.54 $34.14 $33.43 $34.07 $33.45 1,524,846
2022-02-10 $33.29 $33.86 $33.17 $33.33 $32.72 625,748
2022-02-09 $33.25 $33.70 $33.16 $33.49 $32.88 512,070
2022-02-08 $33.61 $33.73 $32.95 $33.14 $32.53 969,906
2022-02-07 $33.30 $34.03 $33.17 $33.76 $33.14 878,931
2022-02-04 $33.28 $33.79 $33.14 $33.42 $32.81 1,134,954
2022-02-03 $33.03 $33.15 $32.67 $32.88 $32.28 1,399,035
2022-02-02 $33.05 $33.20 $32.61 $33.16 $32.55 1,042,156
2022-02-01 $32.03 $33.09 $31.96 $33.03 $32.43 1,145,523
2022-01-31 $31.93 $32.19 $31.53 $32.04 $31.45 610,100
2022-01-28 $31.87 $32.16 $31.38 $31.91 $31.33 775,304
2022-01-27 $32.44 $32.62 $31.65 $32.10 $31.51 902,738
2022-01-26 $32.18 $32.38 $31.49 $31.81 $31.23 860,482
2022-01-25 $30.53 $31.82 $30.14 $31.68 $31.10 1,259,123
2022-01-24 $30.00 $30.74 $29.49 $30.68 $30.12 1,562,313
2022-01-21 $31.14 $31.17 $30.53 $30.76 $30.20 1,614,504
2022-01-20 $31.62 $32.10 $31.36 $31.42 $30.85 1,384,951
2022-01-19 $32.23 $32.23 $31.53 $31.84 $31.26 875,504
2022-01-18 $31.96 $32.20 $31.49 $31.90 $31.32 1,401,201
2022-01-14 $31.19 $31.72 $31.16 $31.72 $31.14 1,084,101
2022-01-13 $31.15 $31.39 $30.95 $31.06 $30.49 1,320,455
2022-01-12 $31.07 $31.26 $30.97 $31.12 $30.55 1,151,736
2022-01-11 $30.10 $30.87 $30.00 $30.85 $30.29 1,089,826
2022-01-10 $29.99 $30.08 $29.58 $29.93 $29.38 628,666
2022-01-07 $29.66 $30.04 $29.50 $29.99 $29.44 638,860
2022-01-06 $29.52 $29.71 $29.20 $29.58 $29.04 443,159
2022-01-05 $29.34 $29.58 $28.97 $28.97 $28.44 1,669,739
2022-01-04 $28.51 $29.12 $28.45 $28.96 $28.43 1,520,658
2022-01-03 $27.56 $28.30 $27.56 $28.25 $27.73 2,503,152
2021-12-31 $27.45 $27.67 $27.41 $27.51 $27.01 509,330
2021-12-30 $27.68 $27.81 $27.44 $27.45 $26.95 495,151
2021-12-29 $27.70 $27.86 $27.52 $27.61 $27.11 1,174,931
2021-12-28 $27.95 $28.02 $27.68 $27.79 $27.28 1,254,711
2021-12-27 $27.38 $27.88 $27.06 $27.86 $27.35 498,553
2021-12-23 $27.44 $27.66 $27.37 $27.38 $26.88 488,905
2021-12-22 $27.05 $27.41 $26.83 $27.30 $26.80 426,596
2021-12-21 $26.70 $27.16 $26.62 $27.06 $26.57 446,916
2021-12-20 $26.06 $26.38 $25.81 $26.37 $25.89 586,578
2021-12-17 $27.00 $27.03 $26.50 $26.65 $26.16 868,027
2021-12-16 $27.21 $27.61 $27.14 $27.19 $26.69 1,312,265
2021-12-15 $26.98 $27.09 $26.41 $26.99 $26.50 1,391,885
2021-12-14 $26.93 $27.37 $26.91 $26.99 $26.50 6,830,682
2021-12-13 $27.56 $27.58 $27.02 $27.11 $26.61 500,600
2021-12-10 $28.57 $28.57 $28.14 $28.51 $27.32 435,027
2021-12-09 $28.43 $28.43 $28.19 $28.30 $27.11 837,538
2021-12-08 $28.78 $28.94 $28.63 $28.65 $27.45 494,973
2021-12-07 $28.53 $28.88 $28.41 $28.65 $27.45 856,516
2021-12-06 $28.02 $28.30 $27.83 $28.07 $26.89 681,734
2021-12-03 $28.18 $28.18 $27.35 $27.55 $26.40 2,008,101
2021-12-02 $27.07 $27.85 $26.86 $27.76 $26.60 1,319,339
2021-12-01 $27.80 $27.99 $26.88 $26.88 $25.75 4,122,739
2021-11-30 $27.22 $27.58 $27.02 $27.20 $26.06 2,570,569
2021-11-29 $28.21 $28.34 $27.64 $27.74 $26.58 1,574,769
2021-11-26 $27.47 $27.60 $27.06 $27.58 $26.42 1,961,430
2021-11-24 $28.41 $28.89 $28.33 $28.82 $27.61 338,875
2021-11-23 $28.15 $28.63 $28.15 $28.57 $27.37 1,168,972
2021-11-22 $27.46 $28.18 $27.42 $27.81 $26.65 873,846
2021-11-19 $27.93 $27.96 $27.47 $27.50 $26.35 2,135,335
2021-11-18 $28.55 $28.71 $28.22 $28.51 $27.32 659,214
2021-11-17 $28.84 $29.14 $28.59 $28.68 $27.48 866,455
2021-11-16 $29.01 $29.24 $28.95 $29.01 $27.80 384,246
2021-11-15 $28.76 $29.13 $28.61 $28.98 $27.77 1,028,793
2021-11-12 $28.75 $28.86 $28.67 $28.78 $27.57 514,105
2021-11-11 $28.93 $29.10 $28.87 $28.87 $27.66 332,286
2021-11-10 $29.48 $29.55 $28.74 $28.84 $27.63 750,867
2021-11-09 $29.47 $29.54 $29.15 $29.53 $28.29 622,826
2021-11-08 $29.43 $29.65 $29.31 $29.42 $28.19 384,404
2021-11-05 $29.21 $29.34 $29.00 $29.25 $28.03 403,403
2021-11-04 $29.19 $29.25 $28.68 $28.84 $27.63 6,345,223
2021-11-03 $28.70 $29.01 $28.67 $28.85 $27.64 756,073
2021-11-02 $29.23 $29.29 $29.04 $29.12 $27.90 300,382
2021-11-01 $29.27 $29.51 $29.20 $29.43 $28.20 583,849
2021-10-29 $29.31 $29.39 $28.95 $29.05 $27.83 1,413,169
2021-10-28 $29.11 $29.38 $29.06 $29.37 $28.14 657,059
2021-10-27 $29.55 $29.73 $29.25 $29.28 $28.05 1,023,438
2021-10-26 $29.90 $29.99 $29.73 $29.86 $28.61 758,367
2021-10-25 $29.71 $29.93 $29.60 $29.78 $28.53 635,167
2021-10-22 $29.34 $29.45 $29.07 $29.44 $28.21 652,841
2021-10-21 $29.70 $29.72 $29.11 $29.29 $28.06 1,618,250
2021-10-20 $29.44 $29.83 $29.35 $29.83 $28.58 1,470,138
2021-10-19 $29.46 $29.69 $29.35 $29.59 $28.35 1,211,334
2021-10-18 $29.52 $29.67 $29.24 $29.35 $28.12 795,405
2021-10-15 $29.43 $29.54 $29.34 $29.36 $28.13 1,148,934
2021-10-14 $29.15 $29.33 $28.92 $29.15 $27.93 1,165,385
2021-10-13 $28.58 $28.87 $28.32 $28.75 $27.55 2,267,486
2021-10-12 $28.64 $28.90 $28.54 $28.71 $27.51 644,482
2021-10-11 $29.07 $29.15 $28.66 $28.66 $27.46 2,077,209
2021-10-08 $28.26 $28.73 $28.25 $28.66 $27.46 2,098,448
2021-10-07 $27.83 $28.12 $27.71 $27.99 $26.82 1,807,459
2021-10-06 $27.67 $27.90 $27.40 $27.85 $26.68 2,962,628
2021-10-05 $28.26 $28.48 $27.94 $28.15 $26.97 1,596,983
2021-10-04 $27.76 $28.11 $27.69 $27.87 $26.70 2,033,800
2021-10-01 $26.98 $27.52 $26.97 $27.49 $26.34 1,307,857
2021-09-30 $26.99 $27.19 $26.76 $26.85 $25.73 1,370,338
2021-09-29 $27.00 $27.13 $26.71 $27.01 $25.88 847,400
2021-09-28 $27.24 $27.46 $26.99 $27.04 $25.91 3,679,399
2021-09-27 $26.53 $27.03 $26.53 $26.93 $25.80 1,481,873
2021-09-24 $25.85 $26.22 $25.79 $26.12 $25.03 1,066,728
2021-09-23 $25.52 $26.09 $25.40 $26.05 $24.96 2,539,997
2021-09-22 $25.15 $25.64 $25.15 $25.34 $24.28 845,927
2021-09-21 $24.80 $24.93 $24.46 $24.70 $23.67 731,081
2021-09-20 $24.47 $24.62 $24.07 $24.43 $23.41 1,224,103
2021-09-17 $25.22 $25.45 $25.00 $25.07 $24.02 934,063
2021-09-16 $25.63 $25.63 $25.24 $25.36 $24.30 7,180,600
2021-09-15 $25.19 $25.63 $25.10 $25.62 $24.55 3,206,463
2021-09-14 $25.32 $25.35 $24.73 $24.80 $23.76 923,469
2021-09-13 $24.77 $25.21 $24.77 $25.09 $24.04 698,493
2021-09-10 $24.77 $24.77 $24.40 $24.42 $23.40 682,267
2021-09-09 $24.30 $24.68 $24.20 $24.42 $23.40 535,274
2021-09-08 $24.85 $24.97 $24.45 $24.47 $23.45 642,694
2021-09-07 $24.80 $25.03 $24.69 $24.75 $23.71 1,010,547
2021-09-03 $24.93 $25.02 $24.74 $24.85 $23.81 590,064
2021-09-02 $24.63 $25.06 $24.59 $24.93 $23.89 1,618,663
2021-09-01 $24.61 $24.71 $24.35 $24.40 $23.38 752,078
2021-08-31 $24.64 $24.80 $24.54 $24.63 $23.60 3,914,537
2021-08-30 $25.07 $25.07 $24.76 $24.77 $23.73 558,577
2021-08-27 $24.57 $25.06 $24.53 $24.95 $23.91 625,190
2021-08-26 $24.52 $24.64 $24.31 $24.36 $23.34 723,210
2021-08-25 $24.49 $24.73 $24.39 $24.65 $23.62 3,244,571
2021-08-24 $24.35 $24.62 $24.27 $24.54 $23.51 602,770
2021-08-23 $23.86 $24.24 $23.85 $24.18 $23.17 833,701
2021-08-20 $23.15 $23.47 $23.10 $23.40 $22.42 555,573
2021-08-19 $23.51 $23.62 $23.08 $23.34 $22.36 3,867,329
2021-08-18 $24.41 $24.49 $23.95 $23.98 $22.98 745,856
2021-08-17 $24.40 $24.74 $24.23 $24.43 $23.41 1,034,374
2021-08-16 $24.68 $24.72 $24.39 $24.60 $23.57 924,582
2021-08-13 $25.20 $25.21 $24.98 $25.04 $23.99 328,214
2021-08-12 $25.31 $25.41 $25.05 $25.26 $24.20 331,368
2021-08-11 $25.14 $25.38 $25.02 $25.34 $24.28 802,826
2021-08-10 $24.81 $25.15 $24.81 $25.10 $24.05 8,904,645
2021-08-09 $24.79 $24.90 $24.60 $24.75 $23.71 1,147,450
2021-08-06 $25.03 $25.16 $24.90 $25.05 $24.00 532,517
2021-08-05 $24.77 $25.12 $24.74 $24.89 $23.85 942,231
2021-08-04 $24.85 $25.00 $24.55 $24.58 $23.55 912,657
2021-08-03 $24.79 $25.20 $24.51 $25.18 $24.13 1,196,027
2021-08-02 $24.91 $25.37 $24.67 $24.67 $23.64 1,570,725
2021-07-30 $25.15 $25.20 $24.70 $24.83 $23.79 2,257,444
2021-07-29 $25.32 $25.42 $25.17 $25.21 $24.15 1,027,291
2021-07-28 $24.77 $25.05 $24.59 $24.94 $23.90 1,569,351
2021-07-27 $24.74 $24.79 $24.49 $24.73 $23.69 1,322,094
2021-07-26 $24.41 $24.99 $24.41 $24.90 $23.86 1,349,335
2021-07-23 $24.57 $24.57 $24.19 $24.36 $23.34 682,222
2021-07-22 $24.71 $24.79 $24.26 $24.42 $23.40 498,161
2021-07-21 $24.24 $24.77 $24.24 $24.61 $23.58 677,619
2021-07-20 $23.58 $24.02 $23.35 $23.85 $22.85 1,434,490
2021-07-19 $23.83 $23.91 $23.35 $23.61 $22.62 1,785,548
2021-07-16 $25.20 $25.20 $24.48 $24.49 $23.46 3,125,704
2021-07-15 $25.15 $25.37 $24.96 $25.04 $23.99 685,857
2021-07-14 $26.11 $26.35 $25.37 $25.43 $24.36 702,051
2021-07-13 $26.10 $26.13 $25.83 $25.97 $24.88 2,481,564
2021-07-12 $26.02 $26.28 $25.80 $26.15 $25.05 699,154
2021-07-09 $26.02 $26.23 $25.82 $26.21 $25.11 638,119
2021-07-08 $25.48 $25.95 $25.37 $25.72 $24.64 969,998
2021-07-07 $26.20 $26.40 $25.69 $25.89 $24.81 3,214,599
2021-07-06 $26.94 $26.94 $26.13 $26.25 $25.15 621,285
2021-07-02 $27.01 $27.03 $26.73 $26.99 $25.86 450,181
2021-07-01 $27.13 $27.20 $26.88 $27.03 $25.90 1,346,107
2021-06-30 $26.45 $26.71 $26.45 $26.59 $25.48 695,883
2021-06-29 $26.68 $26.77 $26.40 $26.42 $25.31 357,471
2021-06-28 $27.20 $27.20 $26.48 $26.55 $25.44 2,333,175
2021-06-25 $27.37 $27.43 $27.22 $27.35 $26.20 415,187
2021-06-24 $27.20 $27.34 $27.02 $27.27 $26.13 1,468,535
2021-06-23 $27.23 $27.47 $26.96 $26.99 $25.86 476,279
2021-06-22 $26.81 $27.04 $26.55 $26.95 $25.82 482,787
2021-06-21 $26.10 $26.85 $26.10 $26.79 $25.67 545,924
2021-06-18 $26.11 $26.29 $25.87 $25.88 $24.80 1,264,827
2021-06-17 $27.38 $27.54 $26.38 $26.68 $25.56 1,296,785
2021-06-16 $27.72 $27.77 $27.32 $27.49 $26.34 481,711
2021-06-15 $27.32 $27.73 $27.32 $27.69 $26.53 902,554
2021-06-14 $27.31 $27.56 $27.11 $27.24 $26.10 464,514
2021-06-11 $27.33 $27.40 $27.16 $27.18 $26.04 522,905
2021-06-10 $27.52 $27.62 $26.99 $27.21 $26.07 458,593
2021-06-09 $27.81 $27.88 $27.63 $27.64 $26.07 2,660,095
2021-06-08 $27.50 $27.81 $27.23 $27.78 $26.21 974,827
2021-06-07 $27.70 $27.79 $27.55 $27.60 $26.04 572,935
2021-06-04 $27.66 $27.70 $27.36 $27.68 $26.11 683,475
2021-06-03 $27.39 $27.60 $27.21 $27.50 $25.94 814,747
2021-06-02 $27.13 $27.55 $26.95 $27.49 $25.93 887,543
2021-06-01 $26.63 $27.04 $26.63 $27.00 $25.47 1,975,406
2021-05-28 $26.17 $26.21 $26.05 $26.15 $24.67 4,595,679
2021-05-27 $26.10 $26.26 $25.94 $26.07 $24.59 523,511
2021-05-26 $25.85 $26.12 $25.79 $26.05 $24.57 467,947
2021-05-25 $26.29 $26.33 $25.82 $25.87 $24.40 655,573
2021-05-24 $26.23 $26.41 $26.04 $26.35 $24.86 637,140
2021-05-21 $26.24 $26.38 $26.05 $26.10 $24.62 669,469
2021-05-20 $26.00 $26.14 $25.72 $26.04 $24.56 1,167,632
2021-05-19 $26.14 $26.27 $25.73 $26.00 $24.53 8,048,451
2021-05-18 $27.14 $27.26 $26.62 $26.68 $25.17 1,534,426
2021-05-17 $26.49 $27.10 $26.48 $27.08 $25.54 1,019,164
2021-05-14 $26.22 $26.67 $26.22 $26.61 $25.10 3,827,601
2021-05-13 $25.88 $26.21 $25.53 $25.84 $24.38 1,288,961
2021-05-12 $26.08 $26.69 $26.02 $26.09 $24.61 3,364,639
2021-05-11 $26.10 $26.44 $25.85 $26.02 $24.54 4,098,719
2021-05-10 $26.94 $27.25 $26.64 $26.64 $25.13 853,987
2021-05-07 $26.12 $26.73 $25.98 $26.71 $25.20 2,962,536
2021-05-06 $26.16 $26.28 $25.74 $26.28 $24.79 545,345
2021-05-05 $25.64 $26.14 $25.52 $26.09 $24.61 1,109,200
2021-05-04 $25.35 $25.59 $25.13 $25.34 $23.90 827,324
2021-05-03 $24.97 $25.35 $24.94 $25.35 $23.91 949,777
2021-04-30 $25.06 $25.22 $24.69 $24.72 $23.32 1,230,552
2021-04-29 $25.46 $25.60 $25.05 $25.31 $23.88 1,620,445
2021-04-28 $24.60 $25.27 $24.60 $25.21 $23.78 1,782,123
2021-04-27 $24.35 $24.60 $24.30 $24.51 $23.12 8,076,036
2021-04-26 $24.13 $24.43 $24.13 $24.31 $22.93 594,578
2021-04-23 $23.97 $24.23 $23.87 $24.13 $22.76 347,983
2021-04-22 $24.26 $24.26 $23.89 $23.96 $22.60 649,493
2021-04-21 $23.80 $24.33 $23.64 $24.28 $22.90 648,477
2021-04-20 $24.56 $24.56 $23.81 $24.01 $22.65 485,705
2021-04-19 $24.60 $24.79 $24.46 $24.61 $23.21 466,291
2021-04-16 $24.85 $24.89 $24.52 $24.59 $23.20 504,659
2021-04-15 $24.95 $24.95 $24.68 $24.76 $23.36 564,841
2021-04-14 $24.35 $25.09 $24.35 $24.83 $23.42 772,300
2021-04-13 $24.16 $24.33 $24.06 $24.24 $22.87 986,556
2021-04-12 $24.41 $24.62 $24.14 $24.17 $22.80 914,348
2021-04-09 $24.43 $24.57 $24.24 $24.33 $22.95 413,304
2021-04-08 $24.70 $24.70 $24.24 $24.52 $23.13 1,119,932
2021-04-07 $24.74 $24.92 $24.66 $24.82 $23.41 1,937,508
2021-04-06 $24.82 $25.10 $24.65 $24.71 $23.31 544,797
2021-04-05 $25.18 $25.18 $24.68 $24.79 $23.38 3,444,603
2021-04-01 $24.83 $25.15 $24.62 $25.09 $23.67 1,559,915
2021-03-31 $24.77 $24.80 $24.59 $24.65 $23.25 776,778
2021-03-30 $24.86 $25.00 $24.66 $24.80 $23.39 1,518,294
2021-03-29 $25.03 $25.21 $24.75 $25.06 $23.64 1,034,151
2021-03-26 $25.08 $25.25 $24.90 $25.21 $23.78 2,024,898
2021-03-25 $24.41 $24.73 $24.00 $24.69 $23.29 3,716,890
2021-03-24 $24.45 $24.99 $24.45 $24.69 $23.29 901,754
2021-03-23 $24.24 $24.62 $24.09 $24.20 $22.83 729,725
2021-03-22 $24.91 $24.93 $24.74 $24.75 $23.35 491,360
2021-03-19 $24.77 $25.20 $24.52 $24.89 $23.48 1,013,942
2021-03-18 $25.68 $25.73 $24.76 $24.86 $23.45 4,063,672
2021-03-17 $25.60 $25.96 $25.43 $25.90 $24.43 1,568,683
2021-03-16 $25.97 $25.97 $25.51 $25.65 $24.20 797,799
2021-03-15 $26.47 $26.50 $25.95 $26.27 $24.78 901,186
2021-03-12 $26.42 $26.61 $26.35 $26.47 $24.97 717,267
2021-03-11 $26.38 $26.65 $26.26 $26.37 $24.88 1,060,317
2021-03-10 $25.79 $26.25 $25.70 $26.20 $24.71 6,210,446
2021-03-09 $25.88 $26.12 $25.52 $25.64 $24.19 1,015,821
2021-03-08 $26.11 $26.18 $25.66 $25.95 $24.48 2,917,268
2021-03-05 $26.00 $26.18 $25.44 $26.15 $24.67 1,307,769
2021-03-04 $25.07 $25.74 $24.81 $25.26 $23.83 1,227,363
2021-03-03 $24.63 $25.25 $24.63 $24.84 $23.43 1,066,864
2021-03-02 $24.56 $24.77 $24.49 $24.55 $23.16 1,038,950
2021-03-01 $24.57 $24.82 $24.42 $24.53 $23.14 630,626
2021-02-26 $24.44 $24.44 $23.63 $24.10 $22.73 1,248,108
2021-02-25 $25.41 $25.46 $24.62 $24.79 $23.38 1,310,886
2021-02-24 $24.59 $25.27 $24.43 $25.15 $23.72 1,214,073
2021-02-23 $24.29 $24.59 $23.66 $24.47 $23.08 2,396,067
2021-02-22 $23.56 $24.30 $23.52 $24.05 $22.69 788,818
2021-02-19 $23.32 $23.58 $23.28 $23.53 $22.20 1,199,191
2021-02-18 $23.62 $23.69 $23.21 $23.28 $21.96 805,116
2021-02-17 $23.60 $23.81 $23.37 $23.77 $22.42 843,992
2021-02-16 $23.45 $23.62 $23.31 $23.43 $22.10 1,085,614
2021-02-12 $22.38 $22.83 $22.38 $22.82 $21.53 552,386
2021-02-11 $22.71 $22.71 $22.15 $22.47 $21.20 606,398
2021-02-10 $22.51 $22.74 $22.30 $22.71 $21.42 599,161
2021-02-09 $22.65 $22.65 $22.26 $22.46 $21.19 374,406
2021-02-08 $22.28 $22.71 $22.23 $22.65 $21.37 1,072,714
2021-02-05 $22.04 $22.13 $21.90 $22.01 $20.76 776,151
2021-02-04 $21.81 $21.86 $21.44 $21.84 $20.60 2,251,246
2021-02-03 $21.20 $21.81 $21.15 $21.75 $20.52 1,168,668
2021-02-02 $21.38 $21.47 $21.14 $21.18 $19.98 4,792,732
2021-02-01 $21.09 $21.15 $20.73 $21.00 $19.81 785,313
2021-01-29 $21.25 $21.43 $20.78 $20.89 $19.71 928,377
2021-01-28 $21.50 $21.73 $21.33 $21.56 $20.34 991,223
2021-01-27 $21.35 $21.79 $21.03 $21.28 $20.07 672,682
2021-01-26 $22.04 $22.31 $21.67 $21.69 $20.46 497,188
2021-01-25 $21.97 $22.00 $21.56 $21.90 $20.66 770,399
2021-01-22 $21.95 $22.18 $21.82 $22.15 $20.89 3,427,615
2021-01-21 $22.98 $23.03 $22.23 $22.43 $21.16 651,656
2021-01-20 $23.09 $23.11 $22.84 $23.01 $21.71 743,164
2021-01-19 $22.79 $23.01 $22.66 $22.90 $21.60 1,396,351
2021-01-15 $23.01 $23.06 $22.36 $22.56 $21.28 1,156,984
2021-01-14 $22.92 $23.57 $22.92 $23.42 $22.09 946,175
2021-01-13 $22.99 $22.99 $22.70 $22.81 $21.52 508,561
2021-01-12 $22.55 $22.99 $22.46 $22.93 $21.63 666,617
2021-01-11 $21.86 $22.40 $21.73 $22.35 $21.08 827,031
2021-01-08 $22.47 $22.48 $22.07 $22.25 $20.99 579,371
2021-01-07 $22.14 $22.39 $21.99 $22.33 $21.06 710,089
2021-01-06 $21.79 $22.20 $21.63 $22.01 $20.76 972,884
2021-01-05 $20.64 $21.72 $20.64 $21.34 $20.13 1,071,027
2021-01-04 $20.63 $20.77 $20.23 $20.39 $19.23 1,036,039
2020-12-31 $20.46 $20.49 $20.26 $20.31 $19.16 501,513
2020-12-30 $20.40 $20.70 $20.35 $20.51 $19.35 515,011
2020-12-29 $20.54 $20.58 $20.25 $20.31 $19.16 633,858
2020-12-28 $20.54 $20.75 $20.32 $20.37 $19.22 688,701
2020-12-24 $20.54 $20.54 $20.29 $20.42 $19.26 497,333
2020-12-23 $20.31 $20.72 $20.31 $20.48 $19.32 1,260,772
2020-12-22 $20.29 $20.31 $20.01 $20.05 $18.91 463,566
2020-12-21 $20.01 $20.46 $19.87 $20.31 $19.16 719,398
2020-12-18 $21.20 $21.20 $20.77 $20.88 $19.70 769,461
2020-12-17 $21.38 $21.48 $21.06 $21.17 $19.97 952,708
2020-12-16 $21.29 $21.36 $21.05 $21.19 $19.99 3,621,046
2020-12-15 $21.06 $21.34 $20.88 $21.27 $20.06 862,699
2020-12-14 $21.80 $21.80 $20.83 $20.89 $19.71 1,797,849
2020-12-11 $22.25 $22.25 $21.85 $22.11 $20.28 842,010
2020-12-10 $21.70 $22.56 $21.66 $22.37 $20.52 1,593,357
2020-12-09 $22.00 $22.20 $21.55 $21.75 $19.95 4,541,569
2020-12-08 $21.43 $21.92 $21.41 $21.77 $19.97 721,133
2020-12-07 $21.79 $21.82 $21.44 $21.60 $19.81 1,004,568
2020-12-04 $21.47 $22.00 $21.47 $21.98 $20.16 1,028,140
2020-12-03 $20.96 $21.28 $20.81 $21.07 $19.32 1,279,827
2020-12-02 $20.35 $21.10 $20.34 $20.88 $19.15 1,168,736
2020-12-01 $20.59 $20.69 $20.30 $20.35 $18.66 1,151,174
2020-11-30 $21.01 $21.01 $20.05 $20.06 $18.40 933,392
2020-11-27 $21.27 $21.38 $21.10 $21.19 $19.43 498,741
2020-11-25 $21.57 $21.63 $21.20 $21.36 $19.59 763,156
2020-11-24 $21.35 $21.73 $21.25 $21.69 $19.89 2,007,805
2020-11-23 $19.96 $20.68 $19.89 $20.68 $18.97 770,797
2020-11-20 $19.57 $19.63 $19.43 $19.55 $17.93 693,271
2020-11-19 $19.32 $19.61 $19.17 $19.58 $17.96 678,270
2020-11-18 $19.88 $20.00 $19.37 $19.37 $17.77 769,081
2020-11-17 $19.42 $19.81 $19.20 $19.80 $18.16 676,697
2020-11-16 $19.36 $19.59 $19.11 $19.59 $17.97 968,728
2020-11-13 $18.18 $18.61 $18.18 $18.56 $17.02 396,841
2020-11-12 $18.43 $18.58 $17.94 $18.08 $16.58 656,590
2020-11-11 $18.94 $18.97 $18.56 $18.67 $17.12 1,347,371
2020-11-10 $18.45 $18.79 $18.29 $18.76 $17.21 1,537,186
2020-11-09 $17.89 $18.38 $17.77 $18.05 $16.55 2,162,721
2020-11-06 $16.33 $16.45 $15.99 $15.99 $14.67 442,313
2020-11-05 $16.35 $16.51 $16.24 $16.25 $14.90 519,668
2020-11-04 $16.26 $16.51 $15.84 $16.18 $14.84 902,409
2020-11-03 $16.32 $16.41 $16.04 $16.14 $14.80 1,403,038
2020-11-02 $15.86 $16.17 $15.60 $16.02 $14.69 695,967
2020-10-30 $15.40 $15.58 $15.30 $15.56 $14.27 921,127
2020-10-29 $15.00 $15.52 $14.81 $15.46 $14.18 1,436,097
2020-10-28 $15.36 $15.42 $15.07 $15.08 $13.83 1,080,056
2020-10-27 $15.99 $15.99 $15.76 $15.77 $14.46 999,180
2020-10-26 $16.29 $16.33 $15.90 $16.05 $14.72 916,371
2020-10-23 $16.69 $16.74 $16.39 $16.52 $15.15 613,179
2020-10-22 $16.09 $16.57 $16.01 $16.53 $15.16 703,291
2020-10-21 $16.30 $16.34 $16.09 $16.10 $14.77 510,215
2020-10-20 $16.29 $16.47 $16.23 $16.35 $15.00 752,779
2020-10-19 $16.50 $16.59 $16.19 $16.20 $14.86 670,013
2020-10-16 $16.64 $16.66 $16.39 $16.41 $15.05 475,976
2020-10-15 $16.35 $16.66 $16.21 $16.64 $15.26 1,193,369
2020-10-14 $16.70 $16.94 $16.65 $16.66 $15.28 339,735
2020-10-13 $16.88 $16.90 $16.62 $16.67 $15.29 552,452
2020-10-12 $16.93 $16.97 $16.77 $16.91 $15.51 789,088
2020-10-09 $17.19 $17.27 $16.90 $16.92 $15.52 1,130,002
2020-10-08 $16.67 $17.06 $16.67 $17.06 $15.65 1,042,838
2020-10-07 $16.49 $16.57 $16.28 $16.53 $15.16 1,260,867
2020-10-06 $16.75 $16.87 $16.31 $16.35 $15.00 663,158
2020-10-05 $16.26 $16.54 $16.21 $16.52 $15.15 608,431
2020-10-02 $15.77 $16.18 $15.61 $16.10 $14.77 1,126,417
2020-10-01 $16.36 $16.36 $15.93 $16.02 $14.69 567,982
2020-09-30 $16.50 $16.68 $16.35 $16.40 $15.04 800,439
2020-09-29 $16.76 $16.76 $16.35 $16.48 $15.11 607,050
2020-09-28 $16.92 $17.00 $16.80 $16.85 $15.45 778,413
2020-09-25 $16.51 $16.64 $16.36 $16.58 $15.21 1,055,295
2020-09-24 $16.65 $16.87 $16.37 $16.66 $15.28 1,379,035
2020-09-23 $17.34 $17.36 $16.61 $16.63 $15.25 877,774
2020-09-22 $17.38 $17.62 $17.19 $17.26 $15.83 937,564
2020-09-21 $17.52 $17.53 $17.05 $17.32 $15.89 910,312
2020-09-18 $18.07 $18.08 $17.75 $17.85 $16.37 547,936
2020-09-17 $17.97 $18.18 $17.81 $18.16 $16.66 491,195
2020-09-16 $17.85 $18.39 $17.75 $18.16 $16.66 778,718
2020-09-15 $18.00 $18.10 $17.72 $17.75 $16.28 1,284,033
2020-09-14 $17.85 $17.94 $17.75 $17.83 $16.35 866,184
2020-09-11 $17.81 $17.92 $17.66 $17.81 $16.33 1,441,245
2020-09-10 $18.37 $18.37 $17.75 $17.76 $16.29 658,282
2020-09-09 $18.25 $18.41 $18.21 $18.26 $16.75 728,678
2020-09-08 $18.29 $18.33 $17.92 $18.06 $16.56 758,360
2020-09-04 $18.89 $18.95 $18.47 $18.67 $17.12 777,289
2020-09-03 $18.84 $19.12 $18.63 $18.74 $17.19 831,950
2020-09-02 $19.01 $19.02 $18.76 $18.86 $17.30 7,030,057
2020-09-01 $19.00 $19.05 $18.73 $18.94 $17.37 597,448
2020-08-31 $19.39 $19.40 $19.01 $19.01 $17.44 440,241
2020-08-28 $19.22 $19.40 $19.11 $19.40 $17.79 308,592
2020-08-27 $19.16 $19.22 $18.91 $19.09 $17.51 705,592
2020-08-26 $19.43 $19.43 $19.09 $19.10 $17.52 6,756,028
2020-08-25 $19.72 $19.75 $19.31 $19.42 $17.81 449,366
2020-08-24 $19.41 $19.70 $19.29 $19.62 $17.99 589,742
2020-08-21 $19.20 $19.20 $19.02 $19.16 $17.57 370,918
2020-08-20 $19.40 $19.46 $19.27 $19.32 $17.72 560,740
2020-08-19 $19.81 $19.86 $19.56 $19.60 $17.98 373,664
2020-08-18 $19.97 $20.08 $19.73 $19.76 $18.12 650,294
2020-08-17 $20.07 $20.07 $19.86 $19.97 $18.32 527,878
2020-08-14 $19.85 $20.05 $19.73 $20.02 $18.36 1,940,004
2020-08-13 $20.39 $20.39 $19.96 $20.03 $18.37 676,138
2020-08-12 $20.47 $20.54 $20.23 $20.37 $18.68 764,261
2020-08-11 $20.38 $20.60 $20.00 $20.06 $18.40 898,980
2020-08-10 $19.63 $20.01 $19.63 $20.01 $18.35 608,049
2020-08-07 $19.47 $19.56 $19.26 $19.56 $17.94 806,368
2020-08-06 $19.70 $19.76 $19.56 $19.62 $17.99 819,766
2020-08-05 $19.85 $19.96 $19.61 $19.74 $18.10 1,499,401
2020-08-04 $19.01 $19.53 $19.01 $19.49 $17.88 1,797,321
2020-08-03 $18.94 $19.03 $18.76 $18.94 $17.37 534,825
2020-07-31 $18.97 $18.97 $18.57 $18.82 $17.26 1,471,207
2020-07-30 $19.44 $19.44 $18.91 $19.14 $17.55 718,428
2020-07-29 $19.50 $19.78 $19.42 $19.76 $18.12 487,274
2020-07-28 $19.62 $19.70 $19.41 $19.43 $17.82 1,402,923
2020-07-27 $19.70 $19.76 $19.48 $19.73 $18.10 1,746,922
2020-07-24 $19.71 $19.91 $19.61 $19.68 $18.05 1,368,218
2020-07-23 $19.80 $19.85 $19.59 $19.71 $18.08 934,364
2020-07-22 $19.90 $19.90 $19.61 $19.85 $18.21 12,691,419
2020-07-21 $19.41 $20.19 $19.41 $20.01 $18.35 1,886,972
2020-07-20 $19.37 $19.50 $19.15 $19.17 $17.58 1,182,964
2020-07-17 $19.67 $19.80 $19.38 $19.43 $17.82 352,140
2020-07-16 $19.67 $19.84 $19.49 $19.65 $18.02 457,824
2020-07-15 $19.78 $19.88 $19.58 $19.79 $18.15 1,532,167
2020-07-14 $18.76 $19.45 $18.70 $19.41 $17.80 379,669
2020-07-13 $19.01 $19.12 $18.75 $18.78 $17.22 504,465
2020-07-10 $18.39 $18.86 $18.39 $18.83 $17.27 366,455
2020-07-09 $19.16 $19.16 $18.41 $18.43 $16.90 979,400
2020-07-08 $19.12 $19.40 $19.05 $19.19 $17.60 408,871
2020-07-07 $19.49 $19.49 $19.11 $19.11 $17.53 479,407
2020-07-06 $19.86 $19.97 $19.50 $19.68 $18.05 687,889
2020-07-02 $19.72 $19.91 $19.48 $19.52 $17.90 455,687
2020-07-01 $19.58 $19.85 $19.30 $19.30 $17.70 390,147
2020-06-30 $19.15 $19.65 $19.00 $19.54 $17.92 276,230
2020-06-29 $19.19 $19.49 $19.10 $19.38 $17.77 274,039
2020-06-26 $19.54 $19.54 $19.01 $19.07 $17.49 763,440
2020-06-25 $19.21 $19.70 $19.14 $19.66 $18.03 1,096,696
2020-06-24 $20.06 $20.06 $19.25 $19.34 $17.74 529,480
2020-06-23 $20.52 $20.58 $20.31 $20.32 $18.64 311,644
2020-06-22 $20.04 $20.25 $19.90 $20.20 $18.53 338,561
2020-06-19 $20.80 $20.81 $20.06 $20.06 $18.40 286,642
2020-06-18 $20.05 $20.48 $19.97 $20.35 $18.66 276,174
2020-06-17 $20.77 $20.77 $20.21 $20.23 $18.55 389,316
2020-06-16 $21.04 $21.17 $20.35 $20.75 $19.03 424,394
2020-06-15 $19.58 $20.49 $19.33 $20.32 $18.64 1,073,079
2020-06-12 $21.01 $21.14 $20.23 $20.73 $18.65 622,216
2020-06-11 $20.82 $21.20 $20.12 $20.16 $18.14 682,418
2020-06-10 $22.84 $22.87 $22.10 $22.14 $19.92 408,415
2020-06-09 $23.11 $23.31 $22.79 $23.00 $20.70 756,575
2020-06-08 $23.74 $23.84 $23.23 $23.82 $21.43 694,779
2020-06-05 $22.59 $23.18 $22.59 $23.00 $20.70 586,971
2020-06-04 $21.59 $21.72 $21.30 $21.63 $19.46 379,300
2020-06-03 $21.49 $21.78 $21.44 $21.71 $19.54 556,708
2020-06-02 $20.77 $21.11 $20.77 $21.06 $18.95 778,034
2020-06-01 $20.15 $20.57 $19.96 $20.52 $18.46 679,795
2020-05-29 $20.00 $20.17 $19.68 $20.09 $18.08 426,787
2020-05-28 $20.66 $20.66 $20.15 $20.17 $18.15 421,900
2020-05-27 $20.63 $20.68 $20.06 $20.53 $18.47 1,199,170
2020-05-26 $20.30 $20.43 $20.21 $20.24 $18.21 679,373
2020-05-22 $19.73 $19.77 $19.39 $19.75 $17.77 386,301
2020-05-21 $20.28 $20.32 $19.75 $19.90 $17.91 2,726,956
2020-05-20 $20.05 $20.30 $19.96 $20.18 $18.16 645,543
2020-05-19 $20.12 $20.12 $19.60 $19.60 $17.64 776,322
2020-05-18 $19.69 $20.09 $19.64 $19.96 $17.96 1,329,265
2020-05-15 $18.64 $18.97 $18.47 $18.62 $16.75 383,786
2020-05-14 $18.21 $18.72 $17.80 $18.61 $16.75 1,174,601
2020-05-13 $19.21 $19.29 $18.42 $18.59 $16.73 770,119
2020-05-12 $19.81 $19.81 $19.25 $19.28 $17.35 2,948,649
2020-05-11 $19.73 $19.79 $19.52 $19.63 $17.66 434,534
2020-05-08 $19.63 $19.91 $19.50 $19.91 $17.92 1,149,404
2020-05-07 $19.34 $19.58 $19.16 $19.22 $17.29 525,639
2020-05-06 $19.33 $19.42 $18.83 $18.84 $16.95 691,028
2020-05-05 $19.83 $20.03 $19.26 $19.28 $17.35 912,026
2020-05-04 $18.43 $19.08 $18.21 $19.02 $17.11 1,327,014
2020-05-01 $19.21 $19.34 $18.47 $18.59 $16.73 1,197,765
2020-04-30 $20.26 $20.30 $19.46 $19.64 $17.67 1,687,391
2020-04-29 $19.74 $20.42 $19.73 $20.41 $18.37 872,681
2020-04-28 $19.02 $19.24 $18.77 $19.09 $17.18 655,913
2020-04-27 $18.38 $18.85 $18.01 $18.75 $16.87 902,042
2020-04-24 $18.70 $18.76 $18.17 $18.41 $16.57 767,850
2020-04-23 $18.42 $18.78 $18.26 $18.41 $16.57 1,056,551
2020-04-22 $18.05 $18.10 $17.76 $17.99 $16.19 1,933,889
2020-04-21 $17.17 $17.52 $16.93 $17.30 $15.57 1,339,483
2020-04-20 $17.52 $18.23 $17.25 $17.66 $15.89 1,465,001
2020-04-17 $17.36 $18.25 $17.35 $18.24 $16.41 1,140,099
2020-04-16 $17.52 $17.52 $16.90 $16.94 $15.24 875,872
2020-04-15 $17.77 $17.80 $17.16 $17.55 $15.79 1,406,801
2020-04-14 $18.73 $18.86 $18.39 $18.52 $16.66 1,443,097
2020-04-13 $19.22 $19.28 $18.47 $18.64 $16.77 1,020,747
2020-04-09 $19.35 $19.80 $18.20 $18.69 $16.82 1,179,980
2020-04-08 $18.27 $18.87 $18.15 $18.84 $16.95 654,066
2020-04-07 $18.66 $18.93 $18.01 $18.06 $16.25 835,652
2020-04-06 $17.60 $17.97 $17.33 $17.88 $16.09 1,200,543
2020-04-03 $17.89 $17.94 $16.87 $17.26 $15.53 1,486,305
2020-04-02 $17.33 $18.55 $16.96 $17.79 $16.01 1,634,074
2020-04-01 $16.75 $16.96 $16.30 $16.39 $14.75 805,329
2020-03-31 $17.08 $17.35 $16.63 $16.89 $15.20 1,282,875
2020-03-30 $16.03 $16.49 $15.63 $16.43 $14.78 984,307
2020-03-27 $16.38 $16.38 $15.96 $16.02 $14.42 721,313
2020-03-26 $16.61 $17.43 $16.42 $17.10 $15.39 968,261
2020-03-25 $16.04 $17.11 $15.50 $16.57 $14.91 1,460,666
2020-03-24 $14.60 $15.65 $14.50 $15.65 $14.08 1,294,722
2020-03-23 $13.97 $13.98 $13.13 $13.34 $12.00 1,892,800
2020-03-20 $14.08 $14.44 $13.41 $13.70 $12.33 2,443,409
2020-03-19 $12.90 $13.63 $12.37 $13.47 $12.12 1,175,818
2020-03-18 $13.69 $13.84 $12.23 $12.76 $11.48 1,901,746
2020-03-17 $14.89 $15.37 $14.00 $14.68 $13.21 4,126,701
2020-03-16 $14.92 $16.03 $14.71 $14.71 $13.24 1,327,197
2020-03-13 $17.20 $18.50 $15.50 $17.21 $15.49 1,233,282
2020-03-12 $16.86 $17.22 $15.68 $15.81 $14.23 1,624,647
2020-03-11 $18.73 $18.93 $18.03 $18.24 $16.41 2,116,183
2020-03-10 $20.08 $20.08 $18.30 $19.41 $17.47 2,283,771
2020-03-09 $19.25 $20.15 $18.50 $18.51 $16.66 1,731,217
2020-03-06 $23.36 $23.45 $22.68 $22.98 $20.68 1,077,815
2020-03-05 $24.32 $24.34 $23.81 $24.08 $21.67 629,173
2020-03-04 $24.81 $24.89 $24.45 $24.84 $22.35 663,743
2020-03-03 $25.06 $25.32 $24.08 $24.33 $21.89 858,203
2020-03-02 $24.56 $24.89 $23.98 $24.89 $22.40 985,051
2020-02-28 $23.51 $24.31 $23.23 $24.25 $21.82 887,854
2020-02-27 $24.75 $25.08 $24.17 $24.17 $21.75 1,430,228
2020-02-26 $25.99 $26.09 $25.32 $25.33 $22.79 640,659
2020-02-25 $26.84 $26.84 $25.72 $25.81 $23.22 537,027
2020-02-24 $27.05 $27.05 $26.70 $26.76 $24.08 430,419
2020-02-21 $28.06 $28.06 $27.82 $28.01 $25.20 231,504
2020-02-20 $28.44 $28.55 $28.25 $28.28 $25.45 232,656
2020-02-19 $28.28 $28.51 $28.18 $28.41 $25.56 142,951
2020-02-18 $28.08 $28.16 $27.92 $28.11 $25.29 183,554
2020-02-14 $28.47 $28.47 $28.17 $28.29 $25.46 179,206
2020-02-13 $28.45 $28.59 $28.34 $28.44 $25.59 166,541
2020-02-12 $28.57 $28.69 $28.47 $28.64 $25.77 456,300
2020-02-11 $28.28 $28.37 $28.20 $28.27 $25.44 202,352
2020-02-10 $27.99 $27.99 $27.81 $27.98 $25.18 543,298
2020-02-07 $28.13 $28.22 $28.02 $28.06 $25.25 234,729
2020-02-06 $28.63 $28.64 $28.32 $28.38 $25.54 283,003
2020-02-05 $28.25 $28.65 $28.25 $28.57 $25.71 320,403
2020-02-04 $28.01 $28.15 $27.76 $27.80 $25.02 1,001,601
2020-02-03 $27.87 $27.90 $27.54 $27.57 $24.81 449,352
2020-01-31 $28.26 $28.26 $27.82 $27.92 $25.12 394,465
2020-01-30 $28.43 $28.76 $28.28 $28.76 $25.88 607,505
2020-01-29 $29.02 $29.04 $28.73 $28.76 $25.88 340,024
2020-01-28 $28.94 $29.07 $28.84 $28.99 $26.09 354,508
2020-01-27 $29.04 $29.11 $28.83 $28.86 $25.97 328,237
2020-01-24 $29.82 $29.84 $29.42 $29.60 $26.63 864,937
2020-01-23 $29.67 $29.90 $29.46 $29.86 $26.87 429,887
2020-01-22 $30.09 $30.20 $29.89 $29.95 $26.95 346,171
2020-01-21 $30.44 $30.44 $30.10 $30.14 $27.12 192,416
2020-01-17 $30.78 $30.84 $30.55 $30.58 $27.52 442,471
2020-01-16 $30.87 $30.95 $30.72 $30.74 $27.66 476,173
2020-01-15 $30.79 $30.83 $30.65 $30.72 $27.64 254,830
2020-01-14 $30.83 $30.93 $30.68 $30.91 $27.81 193,618
2020-01-13 $30.90 $30.97 $30.72 $30.94 $27.84 246,600
2020-01-10 $31.06 $31.06 $30.87 $30.91 $27.81 205,513
2020-01-09 $30.90 $31.05 $30.59 $31.04 $27.93 1,371,006
2020-01-08 $31.33 $31.40 $30.94 $31.00 $27.89 687,922
2020-01-07 $31.41 $31.41 $31.07 $31.38 $28.24 267,643
2020-01-06 $31.37 $31.63 $31.35 $31.54 $28.38 424,099
2020-01-03 $31.29 $31.38 $31.05 $31.12 $28.00 231,179
2020-01-02 $30.90 $31.11 $30.90 $31.08 $27.97 273,777
2019-12-31 $30.60 $30.86 $30.60 $30.83 $27.74 256,767
2019-12-30 $30.87 $30.91 $30.67 $30.71 $27.63 210,912
2019-12-27 $31.00 $31.01 $30.80 $30.83 $27.74 250,543
2019-12-26 $30.87 $31.05 $30.86 $30.90 $27.80 371,119
2019-12-24 $30.83 $30.89 $30.77 $30.83 $27.74 213,408
2019-12-23 $30.58 $30.84 $30.51 $30.84 $27.75 405,350
2019-12-20 $30.50 $30.59 $30.45 $30.54 $27.48 284,008
2019-12-19 $30.43 $30.49 $30.39 $30.45 $27.40 231,240
2019-12-18 $30.27 $30.54 $30.27 $30.41 $27.36 399,044
2019-12-17 $30.28 $30.43 $30.17 $30.22 $27.19 447,443
2019-12-16 $30.07 $30.29 $30.00 $30.15 $27.13 463,879
2019-12-13 $31.52 $31.71 $31.25 $31.25 $26.80 401,793
2019-12-12 $31.05 $31.52 $31.00 $31.45 $26.97 201,963
2019-12-11 $31.03 $31.23 $30.98 $31.06 $26.64 1,398,944
2019-12-10 $31.02 $31.12 $30.95 $31.01 $26.60 337,897
2019-12-09 $30.97 $31.07 $30.86 $30.96 $26.55 1,147,409
2019-12-06 $30.68 $31.13 $30.68 $31.06 $26.64 493,775
2019-12-05 $30.81 $30.81 $30.49 $30.56 $26.21 257,285
2019-12-04 $30.46 $30.74 $30.40 $30.68 $26.31 448,023
2019-12-03 $30.37 $30.39 $30.10 $30.23 $25.93 770,076
2019-12-02 $30.75 $30.87 $30.62 $30.62 $26.26 439,268
2019-11-29 $30.77 $30.79 $30.61 $30.68 $26.31 3,979,462
2019-11-27 $30.96 $31.02 $30.79 $30.95 $26.54 128,384
2019-11-26 $31.20 $31.20 $30.89 $30.94 $26.54 108,435
2019-11-25 $31.19 $31.28 $31.12 $31.24 $26.79 183,098
2019-11-22 $31.34 $31.42 $31.14 $31.15 $26.72 306,608
2019-11-21 $31.02 $31.30 $30.96 $31.28 $26.83 223,881
2019-11-20 $30.73 $31.10 $30.60 $30.94 $26.54 826,027
2019-11-19 $31.15 $31.15 $30.78 $30.78 $26.40 211,081
2019-11-18 $31.33 $31.33 $31.10 $31.13 $26.70 344,129
2019-11-15 $31.27 $31.52 $31.27 $31.47 $26.99 176,186
2019-11-14 $31.30 $31.38 $31.08 $31.17 $26.73 466,882
2019-11-13 $31.25 $31.38 $31.19 $31.29 $26.84 120,595
2019-11-12 $31.56 $31.72 $31.30 $31.40 $26.93 105,435
2019-11-11 $31.35 $31.60 $31.27 $31.54 $27.05 106,200
2019-11-08 $31.53 $31.63 $31.37 $31.60 $27.10 170,270
2019-11-07 $31.59 $31.72 $31.55 $31.70 $27.19 182,789
2019-11-06 $31.69 $31.82 $31.27 $31.34 $26.88 178,239
2019-11-05 $31.78 $31.91 $31.66 $31.80 $27.27 603,523
2019-11-04 $31.28 $31.71 $31.28 $31.64 $27.14 142,878
2019-11-01 $30.52 $30.97 $30.52 $30.97 $26.56 119,998
2019-10-31 $30.35 $30.35 $30.04 $30.24 $25.94 442,320
2019-10-30 $30.89 $30.89 $30.40 $30.53 $26.18 83,235
2019-10-29 $30.67 $31.04 $30.59 $30.87 $26.48 83,794
2019-10-28 $31.06 $31.17 $30.88 $30.88 $26.48 293,778
2019-10-25 $30.75 $31.00 $30.73 $30.95 $26.54 71,360
2019-10-24 $31.06 $31.13 $30.65 $30.77 $26.39 354,034
2019-10-23 $30.55 $30.86 $30.53 $30.86 $26.47 92,794
2019-10-22 $30.35 $30.82 $30.31 $30.54 $26.19 185,530
2019-10-21 $29.94 $30.26 $29.94 $30.26 $25.95 74,978
2019-10-18 $29.95 $30.05 $29.86 $29.86 $25.61 178,232
2019-10-17 $30.01 $30.08 $29.86 $29.93 $25.67 271,853
2019-10-16 $30.02 $30.13 $29.82 $29.85 $25.60 91,003
2019-10-15 $29.98 $30.30 $29.94 $30.08 $25.80 106,381
2019-10-14 $29.82 $30.04 $29.77 $29.95 $25.69 110,160
2019-10-11 $29.96 $30.22 $29.96 $30.04 $25.76 494,905
2019-10-10 $29.40 $29.67 $29.40 $29.62 $25.40 484,253
2019-10-09 $29.30 $29.42 $29.24 $29.32 $25.15 85,267
2019-10-08 $29.28 $29.41 $29.05 $29.05 $24.92 565,212
2019-10-07 $29.69 $29.82 $29.49 $29.49 $25.29 148,355
2019-10-04 $29.56 $29.68 $29.37 $29.66 $25.44 373,838
2019-10-03 $29.14 $29.52 $28.93 $29.52 $25.32 273,614
2019-10-02 $29.70 $29.74 $29.21 $29.26 $25.10 216,573
2019-10-01 $30.68 $30.72 $30.03 $30.05 $25.77 336,462
2019-09-30 $30.67 $30.75 $30.56 $30.56 $26.21 109,911
2019-09-27 $30.59 $30.93 $30.55 $30.77 $26.39 148,403
2019-09-26 $30.82 $30.82 $30.56 $30.67 $26.30 240,746
2019-09-25 $30.67 $30.85 $30.60 $30.85 $26.46 558,418
2019-09-24 $31.22 $31.22 $30.74 $30.86 $26.47 454,390
2019-09-23 $31.20 $31.37 $31.15 $31.31 $26.85 129,932
2019-09-20 $31.33 $31.43 $31.25 $31.30 $26.85 167,347
2019-09-19 $31.48 $31.54 $31.21 $31.25 $26.80 118,406
2019-09-18 $31.26 $31.38 $31.14 $31.28 $26.83 127,011
2019-09-17 $31.74 $31.74 $31.23 $31.40 $26.93 520,754
2019-09-16 $31.79 $31.84 $31.48 $31.70 $27.19 200,936
2019-09-13 $30.65 $30.80 $30.60 $30.70 $26.33 541,717
2019-09-12 $30.36 $30.61 $30.21 $30.55 $26.20 408,511
2019-09-11 $30.86 $30.98 $30.55 $30.67 $26.30 171,174
2019-09-10 $30.50 $31.03 $30.50 $30.73 $26.36 280,256
2019-09-09 $30.05 $30.36 $30.05 $30.31 $26.00 96,127
2019-09-06 $29.72 $29.88 $29.58 $29.84 $25.59 140,847
2019-09-05 $29.74 $30.03 $29.73 $29.78 $25.54 277,971
2019-09-04 $29.36 $29.55 $29.36 $29.45 $25.26 207,893
2019-09-03 $28.77 $29.09 $28.72 $29.05 $24.92 338,026
2019-08-30 $29.29 $29.41 $29.04 $29.18 $25.03 134,858
2019-08-29 $29.02 $29.24 $29.00 $29.14 $24.99 194,260
2019-08-28 $28.55 $28.89 $28.51 $28.78 $24.68 453,826
2019-08-27 $28.72 $28.77 $28.33 $28.43 $24.38 294,824
2019-08-26 $28.72 $28.72 $28.47 $28.53 $24.47 141,253
2019-08-23 $28.92 $29.16 $28.31 $28.40 $24.36 325,190
2019-08-22 $29.40 $29.47 $29.18 $29.18 $25.03 131,693
2019-08-21 $29.38 $29.43 $29.27 $29.34 $25.16 306,478
2019-08-20 $29.16 $29.22 $28.97 $29.03 $24.90 250,561
2019-08-19 $29.15 $29.37 $29.15 $29.28 $25.11 186,049
2019-08-16 $28.55 $28.85 $28.54 $28.81 $24.71 570,881
2019-08-15 $28.55 $28.59 $28.28 $28.49 $24.44 280,179
2019-08-14 $29.17 $29.17 $28.65 $28.66 $24.58 352,136
2019-08-13 $29.37 $29.87 $29.24 $29.70 $25.47 458,357
2019-08-12 $29.58 $29.66 $29.34 $29.46 $25.27 281,955
2019-08-09 $29.99 $29.99 $29.59 $29.66 $25.44 176,234
2019-08-08 $29.48 $29.93 $29.37 $29.93 $25.67 190,805
2019-08-07 $29.11 $29.40 $28.88 $29.31 $25.14 178,378
2019-08-06 $29.57 $29.70 $29.18 $29.47 $25.28 203,229
2019-08-05 $29.76 $29.76 $29.28 $29.44 $25.25 303,084
2019-08-02 $30.71 $30.71 $30.10 $30.31 $26.00 81,724
2019-08-01 $31.00 $31.18 $30.54 $30.63 $26.27 716,179
2019-07-31 $31.71 $31.78 $31.28 $31.44 $26.97 285,291
2019-07-30 $31.35 $31.68 $31.24 $31.63 $27.13 55,398
2019-07-29 $31.55 $31.55 $31.30 $31.43 $26.96 70,722
2019-07-26 $31.62 $31.68 $31.43 $31.50 $27.02 66,047
2019-07-25 $32.04 $32.04 $31.54 $31.59 $27.09 68,111
2019-07-24 $31.98 $32.19 $31.94 $32.00 $27.45 333,918
2019-07-23 $32.02 $32.10 $31.95 $32.04 $27.48 74,108
2019-07-22 $31.92 $32.03 $31.79 $31.94 $27.39 97,510
2019-07-19 $31.69 $31.90 $31.62 $31.81 $27.28 990,766
2019-07-18 $31.64 $31.71 $31.45 $31.69 $27.18 120,296
2019-07-17 $32.06 $32.11 $31.78 $31.80 $27.27 95,524
2019-07-16 $32.44 $32.45 $32.06 $32.15 $27.57 86,558
2019-07-15 $32.82 $32.82 $32.50 $32.53 $27.90 61,735
2019-07-12 $32.72 $32.84 $32.72 $32.76 $28.10 82,318
2019-07-11 $32.74 $32.87 $32.59 $32.72 $28.06 89,373
2019-07-10 $32.48 $32.69 $32.48 $32.62 $27.98 596,048
2019-07-09 $32.10 $32.26 $31.95 $32.24 $27.65 885,008
2019-07-08 $32.11 $32.31 $32.07 $32.17 $27.59 146,645
2019-07-05 $32.06 $32.20 $31.95 $32.17 $27.59 316,580
2019-07-03 $32.17 $32.23 $32.03 $32.23 $27.64 87,555
2019-07-02 $32.54 $32.54 $32.11 $32.14 $27.57 163,536
2019-07-01 $32.91 $32.93 $32.47 $32.52 $27.89 278,016
2019-06-28 $32.28 $32.47 $32.28 $32.47 $27.85 86,533
2019-06-27 $32.45 $32.46 $32.21 $32.23 $27.64 165,847
2019-06-26 $32.38 $32.64 $32.34 $32.43 $27.81 261,490
2019-06-25 $32.34 $32.34 $32.08 $32.09 $27.52 62,055
2019-06-24 $32.54 $32.57 $32.31 $32.37 $27.76 113,044
2019-06-21 $32.34 $32.68 $32.34 $32.51 $27.88 3,114,387
2019-06-20 $32.12 $32.36 $32.12 $32.30 $27.70 310,536
2019-06-19 $31.61 $31.76 $31.54 $31.64 $27.14 213,611
2019-06-18 $31.39 $31.72 $31.38 $31.60 $27.10 114,057
2019-06-17 $30.98 $31.24 $30.92 $31.17 $26.73 352,455
2019-06-14 $31.90 $31.90 $31.69 $31.73 $26.64 409,161
2019-06-13 $31.93 $32.03 $31.82 $31.88 $26.76 77,656
2019-06-12 $31.92 $31.94 $31.62 $31.65 $26.57 94,972
2019-06-11 $32.36 $32.47 $32.21 $32.22 $27.05 65,589
2019-06-10 $32.14 $32.29 $32.05 $32.09 $26.94 66,997
2019-06-07 $31.94 $32.18 $31.94 $32.06 $26.91 52,000
2019-06-06 $31.40 $31.84 $31.40 $31.78 $26.68 106,108
2019-06-05 $31.68 $31.68 $31.22 $31.33 $26.30 252,605
2019-06-04 $31.44 $31.67 $31.34 $31.67 $26.59 102,430
2019-06-03 $31.14 $31.38 $31.10 $31.23 $26.22 228,964
2019-05-31 $30.94 $31.22 $30.91 $31.01 $26.03 149,309
2019-05-30 $31.63 $31.65 $31.29 $31.34 $26.31 128,933
2019-05-29 $31.44 $31.61 $31.28 $31.61 $26.54 698,928
2019-05-28 $32.10 $32.15 $31.76 $31.77 $26.67 59,733
2019-05-24 $32.10 $32.14 $31.83 $32.03 $26.89 66,398
2019-05-23 $32.26 $32.26 $31.73 $31.89 $26.77 104,487
2019-05-22 $33.06 $33.13 $32.75 $32.80 $27.53 97,635
2019-05-21 $33.03 $33.29 $33.02 $33.24 $27.90 106,501
2019-05-20 $32.91 $33.03 $32.84 $32.92 $27.63 102,719
2019-05-17 $32.91 $33.11 $32.84 $32.88 $27.60 58,817
2019-05-16 $32.93 $33.20 $32.93 $33.06 $27.75 69,609
2019-05-15 $32.53 $32.89 $32.46 $32.84 $27.57 60,243
2019-05-14 $32.52 $32.84 $32.52 $32.68 $27.43 73,467
2019-05-13 $32.55 $32.66 $32.20 $32.33 $27.14 137,922
2019-05-10 $32.60 $32.84 $32.31 $32.76 $27.50 41,271
2019-05-09 $32.49 $32.72 $32.30 $32.67 $27.42 82,352
2019-05-08 $32.56 $32.84 $32.50 $32.68 $27.43 308,368
2019-05-07 $32.55 $32.58 $32.23 $32.51 $27.29 139,393
2019-05-06 $32.65 $33.06 $32.65 $32.97 $27.68 178,665
2019-05-03 $33.12 $33.26 $33.06 $33.11 $27.79 47,780
2019-05-02 $33.17 $33.23 $32.83 $32.83 $27.56 119,458
2019-05-01 $33.72 $33.80 $33.19 $33.19 $27.86 101,149
2019-04-30 $33.95 $34.02 $33.67 $33.74 $28.32 1,974,318
2019-04-29 $33.70 $33.84 $33.60 $33.75 $28.33 143,431
2019-04-26 $33.99 $33.99 $33.56 $33.78 $28.36 147,032
2019-04-25 $34.17 $34.38 $34.08 $34.17 $28.68 48,971
2019-04-24 $34.77 $34.77 $34.23 $34.25 $28.75 117,646
2019-04-23 $34.93 $35.03 $34.76 $34.95 $29.34 72,579
2019-04-22 $34.47 $34.90 $34.47 $34.84 $29.25 178,015
2019-04-18 $34.43 $34.48 $34.24 $34.29 $28.78 92,937
2019-04-17 $34.58 $34.58 $34.39 $34.43 $28.90 120,362
2019-04-16 $34.28 $34.40 $34.22 $34.33 $28.82 54,950
2019-04-15 $34.41 $34.49 $34.25 $34.25 $28.75 53,582
2019-04-12 $34.72 $34.72 $34.36 $34.41 $28.89 63,016
2019-04-11 $34.41 $34.60 $34.26 $34.41 $28.89 87,608
2019-04-10 $34.38 $34.61 $34.38 $34.46 $28.93 258,130
2019-04-09 $34.62 $34.62 $34.29 $34.34 $28.83 699,474
2019-04-08 $34.51 $34.75 $34.51 $34.67 $29.10 141,642
2019-04-05 $34.02 $34.42 $34.02 $34.42 $28.89 317,244
2019-04-04 $33.75 $33.96 $33.64 $33.95 $28.50 52,815
2019-04-03 $34.14 $34.15 $33.74 $33.83 $28.40 154,969
2019-04-02 $34.11 $34.21 $33.90 $33.97 $28.52 305,343
2019-04-01 $33.93 $34.15 $33.93 $34.09 $28.62 114,105
2019-03-29 $33.94 $34.01 $33.60 $33.70 $28.29 505,855
2019-03-28 $33.46 $33.69 $33.46 $33.68 $28.27 247,747
2019-03-27 $33.82 $33.87 $33.39 $33.60 $28.21 446,002
2019-03-26 $33.79 $34.06 $33.75 $33.88 $28.44 546,806
2019-03-25 $33.45 $33.56 $33.32 $33.49 $28.11 1,690,670
2019-03-22 $34.11 $34.13 $33.51 $33.58 $28.19 96,869
2019-03-21 $34.26 $34.47 $34.24 $34.41 $28.89 102,161
2019-03-20 $34.07 $34.58 $33.99 $34.34 $28.83 206,379
2019-03-19 $34.40 $34.48 $34.04 $34.12 $28.64 147,651
2019-03-18 $33.82 $34.22 $33.82 $34.21 $28.72 154,909
2019-03-15 $33.72 $33.82 $33.68 $33.75 $28.33 104,977
2019-03-14 $33.73 $33.85 $33.65 $33.69 $28.28 73,507
2019-03-13 $33.40 $33.67 $33.40 $33.65 $28.25 75,976
2019-03-12 $33.07 $33.33 $33.07 $33.17 $27.84 68,783
2019-03-11 $32.78 $33.10 $32.72 $33.04 $27.74 254,830
2019-03-08 $32.63 $32.67 $32.36 $32.65 $27.41 150,260
2019-03-07 $33.28 $33.34 $33.02 $33.08 $27.77 116,886
2019-03-06 $33.43 $33.49 $33.19 $33.29 $27.95 160,312
2019-03-05 $33.60 $33.65 $33.40 $33.57 $28.18 149,704
2019-03-04 $33.73 $33.73 $33.22 $33.57 $28.18 70,787
2019-03-01 $33.44 $33.66 $33.44 $33.64 $28.24 544,407
2019-02-28 $33.60 $33.60 $33.24 $33.35 $28.00 118,976
2019-02-27 $33.62 $33.84 $33.50 $33.60 $28.21 106,831
2019-02-26 $33.49 $33.72 $33.47 $33.53 $28.15 80,824
2019-02-25 $33.49 $33.68 $33.49 $33.51 $28.13 523,030
2019-02-22 $33.59 $33.63 $33.41 $33.50 $28.12 2,350,354
2019-02-21 $33.68 $33.71 $33.32 $33.39 $28.03 76,727
2019-02-20 $33.60 $33.91 $33.60 $33.75 $28.33 165,501
2019-02-19 $33.35 $33.75 $33.35 $33.65 $28.25 1,039,746
2019-02-15 $33.23 $33.45 $33.23 $33.45 $28.08 94,201
2019-02-14 $32.75 $33.17 $32.75 $32.96 $27.67 225,518
2019-02-13 $32.69 $33.07 $32.69 $32.84 $27.57 152,578
2019-02-12 $32.65 $32.72 $32.51 $32.62 $27.38 72,066
2019-02-11 $32.05 $32.30 $31.99 $32.24 $27.06 718,578
2019-02-08 $32.24 $32.26 $31.80 $32.20 $27.03 244,790
2019-02-07 $32.77 $32.77 $32.12 $32.34 $27.15 273,959
2019-02-06 $32.99 $33.11 $32.92 $32.94 $27.65 221,314
2019-02-05 $33.00 $33.17 $33.00 $33.14 $27.82 1,685,845
2019-02-04 $32.68 $32.96 $32.49 $32.96 $27.67 132,655
2019-02-01 $32.62 $32.92 $32.58 $32.80 $27.53 2,023,383
2019-01-31 $32.39 $32.64 $32.31 $32.46 $27.25 257,290
2019-01-30 $31.99 $32.28 $31.81 $32.18 $27.01 318,753
2019-01-29 $31.69 $31.89 $31.67 $31.72 $26.63 261,440
2019-01-28 $31.46 $31.55 $31.26 $31.54 $26.48 640,952
2019-01-25 $31.75 $31.97 $31.75 $31.87 $26.75 1,705,683
2019-01-24 $31.31 $31.71 $31.23 $31.52 $26.46 189,413
2019-01-23 $31.65 $31.69 $31.12 $31.34 $26.31 551,256
2019-01-22 $31.86 $31.91 $31.52 $31.57 $26.50 390,403
2019-01-18 $32.12 $32.29 $32.00 $32.27 $27.09 127,572
2019-01-17 $31.37 $31.88 $31.32 $31.77 $26.67 486,798
2019-01-16 $31.59 $31.75 $31.48 $31.56 $26.49 680,912
2019-01-15 $31.58 $31.87 $31.51 $31.64 $26.56 1,096,788
2019-01-14 $31.28 $31.62 $31.28 $31.50 $26.44 1,247,264
2019-01-11 $31.59 $31.65 $31.40 $31.58 $26.51 83,047
2019-01-10 $31.48 $31.84 $31.38 $31.79 $26.69 635,587
2019-01-09 $31.56 $31.80 $31.38 $31.70 $26.61 258,525
2019-01-08 $31.33 $31.43 $31.12 $31.26 $26.24 146,364
2019-01-07 $30.82 $31.23 $30.61 $31.03 $26.05 165,518
2019-01-04 $30.33 $30.76 $30.33 $30.74 $25.80 764,606
2019-01-03 $29.97 $30.02 $29.50 $29.75 $24.97 147,313
2019-01-02 $28.91 $30.00 $28.90 $29.90 $25.10 184,487
2018-12-31 $29.52 $29.64 $29.16 $29.35 $24.64 1,449,837
2018-12-28 $29.52 $29.64 $29.13 $29.26 $24.56 641,143
2018-12-27 $28.68 $29.30 $28.40 $29.30 $24.60 884,576
2018-12-26 $28.01 $29.21 $27.69 $29.20 $24.51 1,220,391
2018-12-24 $28.64 $28.77 $27.90 $27.97 $23.48 490,107
2018-12-21 $28.93 $29.34 $28.55 $28.69 $24.08 1,721,653
2018-12-20 $29.42 $29.77 $28.87 $28.99 $24.34 605,678
2018-12-19 $29.99 $30.42 $29.41 $29.59 $24.84 4,769,207
2018-12-18 $30.50 $30.50 $29.79 $29.90 $25.10 543,787
2018-12-17 $31.55 $31.66 $30.87 $31.02 $25.58 273,781
2018-12-14 $31.95 $32.10 $31.48 $31.56 $26.02 513,687
2018-12-13 $32.02 $32.31 $31.94 $32.16 $26.52 285,113
2018-12-12 $32.31 $32.57 $32.01 $32.02 $26.40 463,799
2018-12-11 $32.33 $32.34 $31.58 $31.83 $26.25 349,047
2018-12-10 $32.13 $32.19 $31.36 $31.91 $26.31 554,430
2018-12-07 $32.95 $33.37 $32.26 $32.34 $26.67 376,198
2018-12-06 $32.35 $32.46 $31.80 $32.39 $26.71 982,649
2018-12-04 $33.96 $34.06 $33.08 $33.12 $27.31 516,394
2018-12-03 $34.00 $34.16 $33.68 $34.03 $28.06 336,424
2018-11-30 $33.09 $33.28 $32.89 $33.21 $27.38 254,996
2018-11-29 $33.07 $33.46 $33.07 $33.25 $27.42 292,529
2018-11-28 $32.71 $33.12 $32.42 $33.12 $27.31 443,158
2018-11-27 $32.53 $32.75 $32.45 $32.62 $26.90 308,522
2018-11-26 $32.60 $32.94 $32.60 $32.80 $27.05 5,541,954
2018-11-23 $32.52 $32.58 $32.18 $32.23 $26.58 382,907
2018-11-21 $33.18 $33.67 $33.14 $33.46 $27.59 338,587
2018-11-20 $33.39 $33.39 $32.63 $32.84 $27.08 218,378
2018-11-19 $33.75 $33.92 $33.58 $33.85 $27.91 140,829
2018-11-16 $33.72 $34.00 $33.64 $33.95 $27.99 257,234
2018-11-15 $33.05 $33.70 $32.94 $33.70 $27.79 276,754
2018-11-14 $33.46 $33.58 $32.84 $33.14 $27.33 282,030
2018-11-13 $33.63 $33.74 $32.95 $33.04 $27.24 410,644
2018-11-12 $34.56 $34.60 $33.80 $33.81 $27.88 145,793
2018-11-09 $34.19 $34.53 $33.93 $34.42 $28.38 175,851
2018-11-08 $35.18 $35.27 $34.47 $34.56 $28.50 188,394
2018-11-07 $35.28 $35.42 $34.90 $35.22 $29.04 169,593
2018-11-06 $34.76 $34.86 $34.52 $34.85 $28.74 209,955
2018-11-05 $34.53 $34.79 $34.48 $34.67 $28.59 282,537
2018-11-02 $34.57 $34.68 $33.82 $34.12 $28.13 260,971
2018-11-01 $34.21 $34.45 $33.93 $34.29 $28.27 445,161
2018-10-31 $34.23 $34.64 $34.15 $34.18 $28.18 124,241
2018-10-30 $33.30 $33.95 $33.28 $33.95 $27.99 166,167
2018-10-29 $34.08 $34.14 $32.91 $33.26 $27.42 962,401
2018-10-26 $33.54 $34.05 $33.22 $33.80 $27.87 255,578
2018-10-25 $33.83 $34.13 $33.68 $33.86 $27.92 200,551
2018-10-24 $34.74 $34.77 $33.46 $33.47 $27.60 180,681
2018-10-23 $34.95 $34.96 $34.33 $34.73 $28.64 357,093
2018-10-22 $35.87 $35.91 $35.41 $35.57 $29.33 146,580
2018-10-19 $36.04 $36.29 $35.88 $35.90 $29.60 132,327
2018-10-18 $35.94 $36.32 $35.82 $35.95 $29.64 217,280
2018-10-17 $36.48 $36.53 $36.05 $36.31 $29.94 91,301
2018-10-16 $36.37 $36.65 $36.30 $36.60 $30.18 222,319
2018-10-15 $36.39 $36.52 $36.25 $36.27 $29.91 403,027
2018-10-12 $36.66 $36.66 $35.85 $36.31 $29.94 417,518
2018-10-11 $36.96 $36.99 $35.97 $36.13 $29.79 396,144
2018-10-10 $38.35 $38.52 $37.20 $37.22 $30.69 168,964
2018-10-09 $38.09 $38.55 $38.03 $38.33 $31.61 4,984,867
2018-10-08 $37.76 $38.08 $37.74 $38.04 $31.37 341,307
2018-10-05 $38.20 $38.28 $37.95 $38.12 $31.43 134,307
2018-10-04 $38.40 $38.44 $38.06 $38.31 $31.59 127,549
2018-10-03 $38.47 $38.60 $38.35 $38.52 $31.76 259,018
2018-10-02 $38.33 $38.39 $38.01 $38.26 $31.55 181,922
2018-10-01 $37.97 $38.35 $37.97 $38.25 $31.54 167,541
2018-09-28 $37.77 $38.09 $37.71 $37.72 $31.10 240,869
2018-09-27 $38.00 $38.08 $37.89 $37.92 $31.27 47,034
2018-09-26 $38.04 $38.17 $37.83 $37.87 $31.23 313,034
2018-09-25 $38.09 $38.25 $38.07 $38.07 $31.39 226,895
2018-09-24 $37.71 $37.98 $37.65 $37.75 $31.13 310,968
2018-09-21 $37.22 $37.44 $37.14 $37.28 $30.74 148,583
2018-09-20 $37.23 $37.37 $37.03 $37.09 $30.58 83,205
2018-09-19 $36.97 $37.10 $36.94 $37.04 $30.54 166,582
2018-09-18 $36.79 $37.01 $36.78 $36.89 $30.42 250,380
2018-09-17 $36.62 $36.80 $36.49 $36.56 $30.15 61,541
2018-09-14 $36.39 $36.62 $36.39 $36.49 $30.09 178,319
2018-09-13 $36.44 $36.52 $36.21 $36.39 $30.01 141,927
2018-09-12 $36.38 $36.61 $36.31 $36.36 $29.98 154,330
2018-09-11 $35.63 $36.19 $35.57 $36.07 $29.74 1,320,464
2018-09-10 $35.78 $35.95 $35.63 $35.63 $29.38 102,616
2018-09-07 $35.50 $35.67 $35.29 $35.66 $29.40 98,768
2018-09-06 $36.24 $36.27 $35.64 $35.73 $29.46 187,525
2018-09-05 $36.25 $36.31 $35.87 $36.29 $29.92 1,778,783
2018-09-04 $36.67 $36.67 $36.32 $36.39 $30.01 861,844
2018-08-31 $36.80 $36.80 $36.46 $36.59 $30.17 106,543
2018-08-30 $37.10 $37.12 $36.83 $37.04 $30.54 3,328,662
2018-08-29 $37.00 $37.25 $36.93 $37.13 $30.62 173,130
2018-08-28 $37.21 $37.30 $36.91 $36.95 $30.47 171,804
2018-08-27 $37.01 $37.21 $37.01 $37.17 $30.65 62,733
2018-08-24 $36.77 $36.98 $36.75 $36.79 $30.34 74,973
2018-08-23 $36.56 $36.58 $36.42 $36.46 $30.06 97,371
2018-08-22 $36.43 $36.71 $36.43 $36.62 $30.20 198,937
2018-08-21 $36.29 $36.45 $36.15 $36.18 $29.83 1,077,096
2018-08-20 $35.85 $36.12 $35.85 $36.04 $29.72 61,174
2018-08-17 $35.65 $35.83 $35.55 $35.76 $29.49 339,042
2018-08-16 $35.64 $35.79 $35.59 $35.60 $29.35 332,603
2018-08-15 $36.18 $36.18 $35.27 $35.35 $29.15 386,725
2018-08-14 $36.67 $36.77 $36.41 $36.53 $30.12 71,458
2018-08-13 $36.84 $36.90 $36.46 $36.51 $30.10 71,396
2018-08-10 $36.77 $36.85 $36.57 $36.83 $30.37 149,898
2018-08-09 $37.35 $37.35 $37.05 $37.06 $30.56 220,850
2018-08-08 $37.48 $37.48 $37.19 $37.40 $30.84 217,268
2018-08-07 $37.68 $37.84 $37.59 $37.62 $31.02 1,371,009
2018-08-06 $37.17 $37.41 $37.10 $37.25 $30.71 149,488
2018-08-03 $37.12 $37.22 $37.05 $37.17 $30.65 128,147
2018-08-02 $37.11 $37.22 $36.91 $37.18 $30.66 109,796
2018-08-01 $37.64 $37.64 $37.34 $37.52 $30.94 103,939
2018-07-31 $38.05 $38.15 $37.88 $37.91 $31.26 62,415
2018-07-30 $37.89 $37.99 $37.80 $37.84 $31.20 134,366
2018-07-27 $37.43 $37.79 $37.43 $37.61 $31.01 376,953
2018-07-26 $37.38 $37.66 $37.35 $37.63 $31.03 73,860
2018-07-25 $37.29 $37.67 $37.21 $37.64 $31.04 69,434
2018-07-24 $37.04 $37.50 $37.04 $37.28 $30.74 189,543
2018-07-23 $37.07 $37.11 $36.84 $36.86 $30.39 130,864
2018-07-20 $37.08 $37.12 $36.93 $37.02 $30.53 64,354
2018-07-19 $36.85 $37.09 $36.85 $36.96 $30.48 108,988
2018-07-18 $36.79 $36.99 $36.49 $36.96 $30.48 124,618
2018-07-17 $36.90 $37.13 $36.79 $36.93 $30.45 874,978
2018-07-16 $37.25 $37.27 $36.89 $37.16 $30.64 386,846
2018-07-13 $37.43 $37.72 $37.37 $37.61 $31.01 183,349
2018-07-12 $37.48 $37.55 $37.26 $37.50 $30.92 136,685
2018-07-11 $37.77 $37.96 $37.17 $37.32 $30.77 124,671
2018-07-10 $38.15 $38.47 $38.15 $38.25 $31.54 262,713
2018-07-09 $37.72 $38.00 $37.68 $38.00 $31.33 137,419
2018-07-06 $37.09 $37.53 $36.99 $37.47 $30.90 97,467
2018-07-05 $37.43 $37.54 $37.08 $37.17 $30.65 72,098
2018-07-03 $37.29 $37.65 $37.08 $37.19 $30.67 66,283
2018-07-02 $37.09 $37.14 $36.69 $36.87 $30.40 324,378
2018-06-29 $37.18 $37.63 $37.18 $37.38 $30.82 348,215
2018-06-28 $37.04 $37.12 $36.74 $37.08 $30.57 740,213
2018-06-27 $36.94 $37.41 $36.87 $37.00 $30.51 413,366
2018-06-26 $36.27 $36.63 $36.13 $36.55 $30.14 414,709
2018-06-25 $36.65 $36.70 $35.94 $36.11 $29.77 305,508
2018-06-22 $36.74 $37.06 $36.74 $36.80 $30.34 94,406
2018-06-21 $36.32 $36.33 $35.83 $35.90 $29.60 354,955
2018-06-20 $36.61 $36.65 $36.33 $36.50 $30.10 205,920
2018-06-19 $36.20 $36.56 $36.12 $36.48 $30.08 162,251
2018-06-18 $36.65 $37.25 $36.65 $37.08 $30.17 87,866
2018-06-15 $37.30 $37.30 $36.77 $36.82 $29.96 136,660
2018-06-14 $37.72 $37.80 $37.53 $37.53 $30.54 84,618
2018-06-13 $37.72 $37.80 $37.48 $37.59 $30.59 103,405
2018-06-12 $38.12 $38.12 $37.67 $37.73 $30.70 94,568
2018-06-11 $37.89 $38.30 $37.89 $38.11 $31.01 73,644
2018-06-08 $37.96 $38.02 $37.69 $37.92 $30.85 129,573
2018-06-07 $37.65 $38.13 $37.65 $37.93 $30.86 2,748,149
2018-06-06 $37.43 $37.58 $37.23 $37.46 $30.48 106,985
2018-06-05 $37.29 $37.48 $37.15 $37.28 $30.33 263,764
2018-06-04 $37.71 $38.00 $37.32 $37.37 $30.41 109,941
2018-06-01 $37.73 $37.84 $37.49 $37.63 $30.62 196,822
2018-05-31 $37.52 $37.77 $37.40 $37.48 $30.50 1,174,061
2018-05-30 $37.02 $37.75 $36.94 $37.68 $30.66 305,495
2018-05-29 $36.43 $36.76 $36.34 $36.54 $29.73 796,726
2018-05-25 $37.23 $37.23 $36.64 $36.89 $30.02 165,368
2018-05-24 $38.10 $38.10 $37.68 $37.87 $30.81 143,594
2018-05-23 $38.42 $38.53 $38.11 $38.46 $31.29 791,946
2018-05-22 $39.29 $39.50 $38.86 $38.94 $31.68 325,135
2018-05-21 $39.30 $39.39 $39.14 $39.39 $32.05 171,113
2018-05-18 $39.23 $39.27 $39.00 $39.04 $31.77 188,684
2018-05-17 $38.96 $39.37 $38.88 $39.24 $31.93 392,808
2018-05-16 $38.78 $38.83 $38.58 $38.83 $31.59 102,811
2018-05-15 $38.66 $38.81 $38.52 $38.76 $31.54 229,589
2018-05-14 $38.65 $38.89 $38.65 $38.79 $31.56 949,697
2018-05-11 $38.50 $38.66 $38.40 $38.46 $31.29 1,083,055
2018-05-10 $38.26 $38.46 $38.08 $38.39 $31.24 6,436,907
2018-05-09 $37.67 $38.25 $37.67 $38.02 $30.94 1,515,421
2018-05-08 $37.05 $37.24 $36.56 $37.21 $30.28 377,999
2018-05-07 $37.36 $37.75 $37.13 $37.16 $30.24 222,125
2018-05-04 $36.76 $37.20 $36.67 $37.12 $30.20 185,603
2018-05-03 $36.82 $36.96 $36.51 $36.88 $30.01 78,334
2018-05-02 $36.77 $37.18 $36.77 $36.89 $30.02 377,157
2018-05-01 $36.92 $36.96 $36.50 $36.87 $30.00 406,464
2018-04-30 $36.95 $37.30 $36.79 $37.04 $30.14 343,364
2018-04-27 $37.02 $37.17 $36.88 $37.04 $30.14 279,274
2018-04-26 $37.00 $37.27 $36.95 $37.25 $30.31 120,590
2018-04-25 $36.63 $36.93 $36.44 $36.89 $30.02 124,793
2018-04-24 $37.14 $37.30 $36.61 $36.75 $29.90 172,201
2018-04-23 $36.74 $37.01 $36.59 $36.97 $30.08 150,842
2018-04-20 $36.90 $36.98 $36.64 $36.86 $29.99 169,386
2018-04-19 $37.09 $37.34 $36.90 $37.03 $30.13 252,127
2018-04-18 $36.77 $37.21 $36.77 $36.97 $30.08 612,725
2018-04-17 $36.28 $36.50 $36.13 $36.43 $29.64 213,384
2018-04-16 $36.08 $36.36 $35.90 $36.21 $29.46 1,138,838
2018-04-13 $35.78 $36.17 $35.78 $36.01 $29.30 1,572,616
2018-04-12 $35.85 $35.97 $35.68 $35.81 $29.14 1,115,144
2018-04-11 $35.45 $35.89 $35.44 $35.77 $29.10 473,565
2018-04-10 $35.00 $35.69 $34.97 $35.45 $28.84 230,329
2018-04-09 $34.59 $34.82 $34.41 $34.50 $28.07 301,515
2018-04-06 $34.66 $34.86 $34.04 $34.38 $27.97 120,780
2018-04-05 $34.25 $34.92 $34.25 $34.80 $28.32 113,063
2018-04-04 $33.56 $34.18 $33.43 $34.11 $27.75 405,058
2018-04-03 $33.62 $34.00 $33.33 $33.97 $27.64 247,125
2018-04-02 $33.82 $33.87 $32.94 $33.32 $27.11 78,778
2018-03-29 $33.50 $34.05 $33.50 $33.98 $27.65 127,235
2018-03-28 $33.76 $33.81 $33.32 $33.32 $27.11 71,314
2018-03-27 $34.19 $34.32 $33.68 $33.77 $27.48 133,967
2018-03-26 $33.94 $34.13 $33.55 $34.08 $27.73 636,630
2018-03-23 $33.76 $34.02 $33.36 $33.41 $27.18 203,104
2018-03-22 $33.95 $34.02 $33.57 $33.61 $27.35 80,370
2018-03-21 $33.58 $34.45 $33.55 $34.28 $27.89 46,865
2018-03-20 $33.33 $33.61 $33.33 $33.40 $27.18 77,525
2018-03-19 $33.57 $33.57 $33.07 $33.20 $27.01 60,293
2018-03-16 $33.41 $33.81 $33.41 $33.69 $27.41 131,029
2018-03-15 $33.64 $33.75 $33.21 $33.39 $27.17 73,932
2018-03-14 $33.92 $33.92 $33.56 $33.62 $27.36 62,420
2018-03-13 $34.09 $34.26 $33.67 $33.72 $27.44 108,199
2018-03-12 $33.99 $34.16 $33.84 $34.00 $27.66 148,672
2018-03-09 $33.67 $33.97 $33.67 $33.93 $27.61 47,410
2018-03-08 $33.57 $33.64 $33.27 $33.46 $27.22 345,400
2018-03-07 $33.50 $33.74 $33.24 $33.54 $27.29 126,246
2018-03-06 $33.96 $34.09 $33.68 $33.83 $27.53 347,153
2018-03-05 $33.17 $33.71 $33.17 $33.63 $27.36 358,565
2018-03-02 $33.03 $33.43 $32.86 $33.38 $27.16 499,970
2018-03-01 $33.34 $33.66 $33.08 $33.32 $27.11 285,542
2018-02-28 $34.28 $34.37 $33.41 $33.41 $27.18 150,634
2018-02-27 $34.56 $34.73 $34.10 $34.11 $27.75 133,368
2018-02-26 $34.50 $34.62 $34.36 $34.57 $28.13 172,321
2018-02-23 $33.94 $34.37 $33.93 $34.36 $27.96 187,244
2018-02-22 $33.63 $34.11 $33.58 $33.70 $27.42 217,517
2018-02-21 $33.86 $34.07 $33.45 $33.45 $27.22 193,204
2018-02-20 $34.02 $34.20 $33.76 $33.84 $27.53 135,943
2018-02-16 $33.96 $34.26 $33.86 $34.00 $27.66 284,541
2018-02-15 $34.18 $34.18 $33.59 $34.06 $27.71 259,361
2018-02-14 $33.27 $34.10 $33.18 $34.07 $27.72 146,646
2018-02-13 $33.53 $33.67 $33.42 $33.59 $27.33 222,482
2018-02-12 $33.50 $33.88 $33.40 $33.66 $27.39 632,276
2018-02-09 $33.32 $33.47 $32.09 $33.13 $26.96 441,952
2018-02-08 $34.26 $34.27 $33.16 $33.17 $26.99 387,178
2018-02-07 $34.68 $35.00 $34.09 $34.11 $27.75 354,859
2018-02-06 $33.79 $34.77 $33.70 $34.77 $28.29 879,586
2018-02-05 $35.33 $35.59 $33.93 $34.29 $27.90 632,554
2018-02-02 $36.56 $36.58 $35.66 $35.77 $29.10 304,493
2018-02-01 $36.79 $37.13 $36.69 $37.11 $30.19 244,888
2018-01-31 $36.93 $36.97 $36.68 $36.79 $29.93 515,640
2018-01-30 $37.30 $37.30 $36.82 $36.82 $29.96 158,102
2018-01-29 $37.89 $37.93 $37.48 $37.54 $30.54 148,808
2018-01-26 $37.98 $38.10 $37.89 $38.04 $30.95 344,906
2018-01-25 $38.40 $38.40 $37.82 $37.92 $30.85 209,971
2018-01-24 $38.17 $38.36 $37.97 $38.15 $31.04 283,279
2018-01-23 $38.00 $38.05 $37.83 $37.98 $30.90 173,010
2018-01-22 $37.46 $38.00 $37.45 $38.00 $30.92 167,879
2018-01-19 $37.36 $37.39 $37.17 $37.34 $30.38 87,821
2018-01-18 $37.59 $37.63 $37.41 $37.46 $30.48 175,031
2018-01-17 $37.54 $37.84 $37.29 $37.70 $30.67 277,949
2018-01-16 $37.91 $37.91 $37.41 $37.44 $30.46 3,045,737
2018-01-12 $37.60 $37.89 $37.57 $37.88 $30.82 135,283
2018-01-11 $36.98 $37.54 $36.91 $37.42 $30.45 219,458
2018-01-10 $37.01 $37.03 $36.84 $36.84 $29.98 302,222
2018-01-09 $37.04 $37.07 $36.87 $36.95 $30.06 245,103
2018-01-08 $36.81 $37.03 $36.77 $36.98 $30.09 254,896
2018-01-05 $36.94 $36.94 $36.67 $36.89 $30.02 238,017
2018-01-04 $36.70 $36.91 $36.62 $36.87 $30.00 272,021
2018-01-03 $36.20 $36.62 $36.17 $36.57 $29.76 521,986
2018-01-02 $35.73 $36.14 $35.63 $36.12 $29.39 203,350
2017-12-29 $35.74 $35.75 $35.50 $35.55 $28.93 165,676
2017-12-28 $35.52 $35.57 $35.45 $35.55 $28.93 134,857
2017-12-27 $35.52 $35.57 $35.41 $35.47 $28.86 119,243
2017-12-26 $35.30 $35.51 $35.22 $35.48 $28.87 82,338
2017-12-22 $35.16 $35.28 $35.08 $35.20 $28.64 124,801
2017-12-21 $34.64 $35.26 $34.60 $35.14 $28.59 401,269
2017-12-20 $34.96 $35.17 $34.84 $35.15 $28.15 141,172
2017-12-19 $34.85 $34.96 $34.80 $34.84 $27.90 803,901
2017-12-18 $34.68 $34.98 $34.68 $34.86 $27.92 830,184
2017-12-15 $34.78 $34.78 $34.53 $34.54 $27.66 53,492
2017-12-14 $34.74 $34.88 $34.67 $34.70 $27.79 204,451
2017-12-13 $34.91 $34.91 $34.74 $34.80 $27.87 68,675
2017-12-12 $34.98 $34.99 $34.79 $34.85 $27.91 67,266
2017-12-11 $34.65 $34.89 $34.62 $34.79 $27.86 202,893
2017-12-08 $34.51 $34.57 $34.34 $34.57 $27.69 90,327
2017-12-07 $34.27 $34.42 $34.19 $34.38 $27.53 342,673
2017-12-06 $34.61 $34.61 $34.28 $34.32 $27.49 268,224
2017-12-05 $34.85 $34.88 $34.66 $34.69 $27.78 196,394
2017-12-04 $34.91 $35.15 $34.77 $34.79 $27.86 238,461
2017-12-01 $34.74 $35.01 $34.55 $34.86 $27.92 170,104
2017-11-30 $34.30 $34.66 $34.30 $34.55 $27.67 293,489
2017-11-29 $34.14 $34.27 $33.97 $34.16 $27.36 738,235
2017-11-28 $34.04 $34.22 $34.03 $34.17 $27.37 114,346
2017-11-27 $34.18 $34.18 $33.83 $33.83 $27.09 114,359
2017-11-24 $34.25 $34.30 $34.25 $34.26 $27.44 65,490
2017-11-22 $34.15 $34.21 $34.09 $34.15 $27.35 90,554
2017-11-21 $33.93 $34.10 $33.91 $33.95 $27.19 1,413,998
2017-11-20 $33.77 $33.77 $33.61 $33.71 $27.00 87,710
2017-11-17 $33.68 $33.81 $33.64 $33.77 $27.05 109,998
2017-11-16 $33.74 $33.84 $33.62 $33.68 $26.97 245,833
2017-11-15 $33.83 $33.89 $33.66 $33.77 $27.05 276,157
2017-11-14 $34.56 $34.56 $34.14 $34.15 $27.35 113,319
2017-11-13 $34.72 $34.84 $34.62 $34.71 $27.80 510,033
2017-11-10 $35.02 $35.02 $34.72 $34.91 $27.96 59,028
2017-11-09 $34.88 $35.13 $34.81 $35.07 $28.09 170,888
2017-11-08 $35.08 $35.13 $34.87 $35.02 $28.05 104,863
2017-11-07 $35.23 $35.27 $34.99 $35.11 $28.12 291,296
2017-11-06 $34.61 $35.17 $34.58 $35.16 $28.16 131,833
2017-11-03 $34.42 $34.55 $34.33 $34.47 $27.61 125,989
2017-11-02 $34.42 $34.46 $34.26 $34.43 $27.58 82,106
2017-11-01 $34.32 $34.52 $34.26 $34.39 $27.54 200,015
2017-10-31 $33.99 $34.22 $33.93 $34.09 $27.30 211,250
2017-10-30 $33.76 $33.99 $33.76 $33.95 $27.19 82,283
2017-10-27 $33.38 $33.73 $33.20 $33.68 $26.97 141,007
2017-10-26 $33.47 $33.53 $33.37 $33.47 $26.81 82,649
2017-10-25 $33.66 $33.71 $33.32 $33.44 $26.78 86,009
2017-10-24 $33.67 $33.79 $33.60 $33.64 $26.94 68,564
2017-10-23 $33.72 $33.86 $33.54 $33.57 $26.89 88,820
2017-10-20 $33.75 $33.79 $33.62 $33.72 $27.01 145,022
2017-10-19 $33.61 $33.82 $33.60 $33.71 $27.00 78,633
2017-10-18 $33.92 $34.02 $33.74 $33.75 $27.03 152,796
2017-10-17 $33.96 $34.00 $33.79 $33.92 $27.17 210,058
2017-10-16 $34.00 $34.13 $33.93 $33.95 $27.19 153,751
2017-10-13 $34.01 $34.16 $33.87 $33.87 $27.13 282,749
2017-10-12 $33.79 $33.90 $33.71 $33.82 $27.09 344,329
2017-10-11 $33.91 $34.00 $33.81 $33.98 $27.21 153,906
2017-10-10 $33.97 $34.08 $33.83 $33.86 $27.12 43,034
2017-10-09 $33.71 $33.80 $33.69 $33.72 $27.00 152,929
2017-10-06 $33.73 $33.73 $33.56 $33.67 $26.97 92,355
2017-10-05 $33.87 $33.99 $33.87 $33.95 $27.19 445,701
2017-10-04 $33.93 $33.97 $33.74 $33.85 $27.11 1,046,168
2017-10-03 $33.90 $34.07 $33.86 $33.99 $27.22 329,364
2017-10-02 $33.74 $33.94 $33.58 $33.93 $27.17 158,233
2017-09-29 $33.91 $33.99 $33.82 $33.99 $27.22 263,940
2017-09-28 $33.97 $34.11 $33.89 $33.97 $27.21 556,669
2017-09-27 $33.81 $33.90 $33.68 $33.87 $27.13 939,167
2017-09-26 $33.83 $33.89 $33.73 $33.84 $27.10 294,624
2017-09-25 $33.60 $33.95 $33.60 $33.89 $27.14 168,981
2017-09-22 $33.35 $33.62 $33.35 $33.54 $26.86 283,986
2017-09-21 $33.35 $33.42 $33.25 $33.39 $26.74 145,817
2017-09-20 $33.19 $33.41 $33.19 $33.33 $26.69 184,001
2017-09-19 $33.00 $33.13 $32.96 $33.07 $26.49 130,477
2017-09-18 $32.82 $32.96 $32.80 $32.94 $26.38 230,382
2017-09-15 $32.85 $32.85 $32.67 $32.81 $26.28 44,246
2017-09-14 $32.65 $32.92 $32.65 $32.81 $26.28 313,549
2017-09-13 $32.38 $32.62 $32.38 $32.59 $26.10 130,243
2017-09-12 $32.22 $32.41 $32.22 $32.34 $25.90 83,406
2017-09-11 $32.05 $32.25 $32.00 $32.24 $25.82 71,536
2017-09-08 $32.21 $32.21 $31.89 $31.97 $25.60 67,708
2017-09-07 $32.18 $32.26 $32.10 $32.26 $25.84 75,593
2017-09-06 $31.71 $32.14 $31.70 $32.07 $25.68 173,759
2017-09-05 $31.57 $31.72 $31.40 $31.61 $25.32 116,737
2017-09-01 $31.28 $31.53 $31.16 $31.42 $25.16 65,662
2017-08-31 $31.10 $31.28 $31.05 $31.20 $24.99 198,934
2017-08-30 $30.98 $31.10 $30.91 $31.00 $24.83 58,266
2017-08-29 $30.91 $31.09 $30.88 $31.08 $24.89 51,849
2017-08-28 $31.23 $31.28 $31.00 $31.06 $24.88 122,732
2017-08-25 $31.15 $31.30 $31.15 $31.20 $24.99 42,562
2017-08-24 $31.02 $31.14 $30.95 $31.03 $24.85 384,876
2017-08-23 $30.81 $31.12 $30.81 $31.05 $24.87 41,582
2017-08-22 $30.77 $30.91 $30.77 $30.88 $24.73 35,674
2017-08-21 $30.76 $30.76 $30.58 $30.64 $24.54 29,877
2017-08-18 $30.59 $30.91 $30.55 $30.79 $24.66 104,058
2017-08-17 $30.87 $30.92 $30.58 $30.59 $24.50 191,547
2017-08-16 $31.21 $31.24 $30.90 $30.96 $24.80 168,779
2017-08-15 $31.17 $31.17 $30.94 $31.09 $24.90 566,658
2017-08-14 $31.42 $31.51 $31.22 $31.23 $25.01 59,145
2017-08-11 $31.41 $31.50 $31.31 $31.31 $25.08 63,371
2017-08-10 $31.92 $31.93 $31.46 $31.50 $25.23 134,221
2017-08-09 $31.89 $31.98 $31.78 $31.90 $25.55 60,527
2017-08-08 $31.96 $32.10 $31.83 $31.88 $25.53 92,075
2017-08-07 $32.02 $32.05 $31.91 $31.96 $25.60 47,034
2017-08-04 $32.02 $32.13 $31.94 $32.10 $25.71 128,647
2017-08-03 $32.28 $32.28 $31.91 $31.99 $25.62 130,366
2017-08-02 $32.17 $32.39 $32.05 $32.28 $25.85 92,051
2017-08-01 $32.28 $32.45 $32.16 $32.26 $25.84 168,930
2017-07-31 $32.10 $32.29 $32.00 $32.14 $25.74 319,843
2017-07-28 $31.90 $32.19 $31.88 $32.02 $25.64 197,142
2017-07-27 $31.85 $31.99 $31.72 $31.99 $25.62 90,016
2017-07-26 $31.83 $31.99 $31.68 $31.79 $25.46 198,927
2017-07-25 $31.66 $31.82 $31.65 $31.65 $25.35 205,493
2017-07-24 $31.43 $31.43 $31.28 $31.33 $25.09 109,090
2017-07-21 $31.60 $31.69 $31.35 $31.40 $25.15 129,399
2017-07-20 $31.86 $31.96 $31.64 $31.69 $25.38 124,115
2017-07-19 $31.32 $31.72 $31.32 $31.71 $25.40 93,042
2017-07-18 $31.50 $31.52 $31.20 $31.30 $25.07 86,874
2017-07-17 $31.40 $31.52 $31.33 $31.36 $25.12 297,564
2017-07-14 $31.28 $31.49 $31.26 $31.45 $25.19 128,256
2017-07-13 $31.12 $31.17 $30.97 $31.16 $24.96 376,326
2017-07-12 $31.14 $31.33 $31.01 $31.09 $24.90 81,538
2017-07-11 $30.70 $30.92 $30.53 $30.88 $24.73 203,678
2017-07-10 $30.54 $30.75 $30.54 $30.70 $24.59 91,899
2017-07-07 $30.65 $30.67 $30.34 $30.62 $24.52 243,678
2017-07-06 $30.99 $31.10 $30.67 $30.71 $24.60 173,181
2017-07-05 $31.30 $31.33 $30.87 $30.97 $24.80 456,575
2017-07-03 $31.11 $31.58 $31.04 $31.50 $25.23 60,148
2017-06-30 $31.10 $31.14 $30.89 $31.04 $24.86 269,223
2017-06-29 $31.15 $31.30 $30.94 $30.98 $24.81 81,506
2017-06-28 $30.93 $31.23 $30.91 $31.11 $24.92 173,355
2017-06-27 $30.91 $31.07 $30.82 $30.85 $24.71 189,935
2017-06-26 $30.91 $30.93 $30.67 $30.76 $24.64 336,122
2017-06-23 $30.62 $30.82 $30.55 $30.76 $24.64 681,606
2017-06-22 $30.58 $30.78 $30.50 $30.63 $24.53 95,334
2017-06-21 $30.94 $31.07 $30.46 $30.57 $24.48 277,830
2017-06-20 $31.17 $31.17 $30.77 $30.97 $24.80 232,263
2017-06-19 $32.22 $32.24 $32.02 $32.08 $25.26 67,385
2017-06-16 $31.87 $32.19 $31.76 $32.17 $25.34 56,412
2017-06-15 $31.72 $31.84 $31.61 $31.70 $24.97 50,396
2017-06-14 $32.57 $32.57 $31.90 $31.99 $25.19 144,282
2017-06-13 $32.42 $32.59 $32.33 $32.57 $25.65 90,165
2017-06-12 $32.40 $32.58 $32.25 $32.35 $25.48 182,956
2017-06-09 $31.67 $32.20 $31.67 $32.19 $25.35 126,713
2017-06-08 $31.64 $31.83 $31.61 $31.64 $24.92 69,002
2017-06-07 $32.15 $32.23 $31.59 $31.74 $25.00 75,200
2017-06-06 $31.86 $32.24 $31.85 $32.23 $25.38 156,294
2017-06-05 $31.86 $32.02 $31.80 $31.95 $25.16 57,521
2017-06-02 $32.06 $32.06 $31.76 $31.90 $25.12 62,065
2017-06-01 $32.03 $32.29 $31.96 $32.21 $25.37 47,979
2017-05-31 $32.04 $32.10 $31.90 $32.00 $25.20 78,924
2017-05-30 $32.36 $32.42 $32.17 $32.19 $25.35 250,524
2017-05-26 $32.48 $32.50 $32.36 $32.44 $25.55 45,207
2017-05-25 $32.90 $33.09 $32.41 $32.49 $25.59 137,914
2017-05-24 $33.07 $33.16 $32.88 $33.02 $26.00 52,115
2017-05-23 $33.18 $33.18 $33.01 $33.08 $26.05 41,911
2017-05-22 $33.26 $33.26 $32.98 $33.10 $26.07 102,379
2017-05-19 $32.85 $33.15 $32.85 $33.09 $26.06 118,099
2017-05-18 $32.59 $32.80 $32.45 $32.64 $25.71 69,290
2017-05-17 $33.01 $33.13 $32.77 $32.78 $25.82 61,211
2017-05-16 $33.32 $33.32 $33.04 $33.10 $26.07 88,499
2017-05-15 $33.31 $33.42 $33.04 $33.11 $26.08 159,888
2017-05-12 $32.83 $32.92 $32.71 $32.83 $25.86 103,361
2017-05-11 $33.00 $33.00 $32.78 $32.82 $25.85 721,657
2017-05-10 $32.78 $33.04 $32.72 $32.90 $25.91 298,628
2017-05-09 $32.77 $32.77 $32.41 $32.54 $25.63 193,159
2017-05-08 $32.55 $32.74 $32.50 $32.72 $25.77 151,152
2017-05-05 $32.00 $32.59 $31.99 $32.59 $25.67 191,795
2017-05-04 $32.23 $32.26 $31.82 $31.97 $25.18 561,448
2017-05-03 $32.29 $32.49 $32.21 $32.39 $25.51 93,244
2017-05-02 $32.47 $32.58 $32.25 $32.36 $25.48 119,171
2017-05-01 $32.47 $32.51 $32.35 $32.42 $25.53 58,112
2017-04-28 $32.62 $32.64 $32.45 $32.49 $25.59 155,754
2017-04-27 $32.64 $32.64 $32.18 $32.46 $25.56 137,258
2017-04-26 $32.81 $33.18 $32.76 $32.80 $25.83 284,227
2017-04-25 $32.74 $33.00 $32.73 $32.95 $25.95 140,958
2017-04-24 $32.69 $32.84 $32.61 $32.69 $25.74 143,432
2017-04-21 $32.36 $32.42 $32.19 $32.36 $25.48 225,211
2017-04-20 $32.41 $32.65 $32.40 $32.47 $25.57 182,847
2017-04-19 $32.89 $32.93 $32.27 $32.33 $25.46 676,684
2017-04-18 $32.94 $33.14 $32.75 $32.86 $25.88 75,846
2017-04-17 $33.17 $33.22 $33.03 $33.19 $26.14 84,306
2017-04-13 $33.53 $33.54 $32.98 $33.03 $26.01 79,821
2017-04-12 $33.69 $33.89 $33.51 $33.62 $26.48 432,100
2017-04-11 $33.73 $33.73 $33.39 $33.72 $26.56 144,777
2017-04-10 $33.57 $33.80 $33.57 $33.68 $26.52 47,077
2017-04-07 $33.58 $33.67 $33.46 $33.51 $26.39 52,592
2017-04-06 $33.37 $33.60 $33.37 $33.49 $26.37 72,107
2017-04-05 $33.60 $33.87 $33.22 $33.23 $26.17 76,193
2017-04-04 $33.12 $33.37 $32.92 $33.37 $26.28 213,465
2017-04-03 $33.22 $33.25 $32.82 $33.11 $26.07 253,046
2017-03-31 $33.19 $33.32 $33.08 $33.20 $26.15 227,741
2017-03-30 $33.42 $33.51 $33.25 $33.30 $26.23 185,035
2017-03-29 $32.82 $33.29 $32.81 $33.25 $26.19 111,329
2017-03-28 $32.63 $32.96 $32.55 $32.91 $25.92 89,598
2017-03-27 $32.28 $32.59 $32.28 $32.55 $25.63 187,160
2017-03-24 $32.66 $32.71 $32.54 $32.56 $25.64 180,485
2017-03-23 $32.60 $32.89 $32.60 $32.67 $25.73 176,329
2017-03-22 $32.61 $32.86 $32.53 $32.79 $25.82 179,833
2017-03-21 $33.06 $33.16 $32.66 $32.75 $25.79 151,222
2017-03-20 $32.89 $32.97 $32.75 $32.93 $25.93 141,708
2017-03-17 $33.12 $33.19 $33.01 $33.02 $26.00 88,170
2017-03-16 $33.22 $33.23 $32.94 $33.05 $26.03 394,162
2017-03-15 $32.57 $33.11 $32.49 $33.08 $26.05 266,704
2017-03-14 $32.46 $32.48 $32.14 $32.32 $25.45 203,277
2017-03-13 $32.75 $32.89 $32.70 $32.80 $25.83 111,882
2017-03-10 $32.92 $32.97 $32.58 $32.78 $25.82 184,950
2017-03-09 $32.31 $32.65 $32.19 $32.62 $25.69 328,679
2017-03-08 $33.14 $33.22 $32.46 $32.47 $25.57 313,654
2017-03-07 $33.52 $33.57 $33.24 $33.27 $26.20 147,659
2017-03-06 $33.29 $33.48 $33.24 $33.45 $26.34 172,791
2017-03-03 $33.39 $33.54 $33.36 $33.41 $26.31 164,684
2017-03-02 $33.45 $33.61 $33.37 $33.38 $26.29 124,453
2017-03-01 $33.37 $33.73 $33.37 $33.62 $26.48 675,847
2017-02-28 $33.11 $33.25 $33.05 $33.11 $26.08 223,167
2017-02-27 $33.02 $33.29 $33.02 $33.23 $26.17 328,893
2017-02-24 $33.17 $33.24 $32.93 $33.03 $26.01 89,562
2017-02-23 $33.65 $33.65 $33.30 $33.42 $26.32 149,045
2017-02-22 $33.51 $33.52 $33.25 $33.27 $26.20 119,645
2017-02-21 $33.67 $33.84 $33.65 $33.72 $26.56 372,911
2017-02-17 $33.44 $33.49 $33.35 $33.44 $26.34 497,083
2017-02-16 $34.07 $34.10 $33.66 $33.70 $26.54 151,684
2017-02-15 $34.00 $34.08 $33.89 $34.00 $26.78 269,134
2017-02-14 $34.10 $34.10 $33.76 $34.10 $26.86 168,690
2017-02-13 $33.97 $34.06 $33.89 $34.05 $26.82 192,782
2017-02-10 $33.86 $34.07 $33.86 $33.92 $26.71 111,883
2017-02-09 $33.52 $33.74 $33.52 $33.64 $26.49 450,255
2017-02-08 $33.18 $33.36 $32.83 $33.35 $26.26 243,322
2017-02-07 $33.65 $33.65 $33.20 $33.31 $26.23 113,955
2017-02-06 $34.11 $34.11 $33.74 $33.79 $26.61 1,263,868
2017-02-03 $34.00 $34.24 $33.89 $34.14 $26.89 102,961
2017-02-02 $33.79 $33.91 $33.61 $33.87 $26.67 202,965
2017-02-01 $34.10 $34.10 $33.52 $33.72 $26.56 143,581
2017-01-31 $33.91 $33.99 $33.68 $33.89 $26.69 237,276
2017-01-30 $34.26 $34.26 $33.69 $33.84 $26.65 119,011
2017-01-27 $34.60 $34.61 $34.38 $34.46 $27.14 54,059
2017-01-26 $34.91 $34.97 $34.71 $34.78 $27.39 84,218
2017-01-25 $34.74 $35.02 $34.74 $34.88 $27.47 338,070
2017-01-24 $34.42 $34.83 $34.42 $34.72 $27.34 122,650
2017-01-23 $34.56 $34.56 $34.21 $34.39 $27.08 146,916
2017-01-20 $34.65 $34.83 $34.54 $34.63 $27.27 214,975
2017-01-19 $34.66 $34.66 $34.32 $34.46 $27.14 72,715
2017-01-18 $34.80 $34.87 $34.63 $34.72 $27.34 80,216
2017-01-17 $34.75 $35.01 $34.75 $34.91 $27.49 112,734
2017-01-13 $34.81 $34.86 $34.71 $34.80 $27.41 235,888
2017-01-12 $35.10 $35.10 $34.72 $34.80 $27.41 149,752
2017-01-11 $34.48 $34.88 $34.48 $34.86 $27.45 135,561
2017-01-10 $34.65 $34.77 $34.43 $34.43 $27.12 175,841
2017-01-09 $34.86 $34.89 $34.67 $34.71 $27.34 2,052,110
2017-01-06 $35.23 $35.26 $35.04 $35.18 $27.71 67,718
2017-01-05 $35.26 $35.43 $35.16 $35.28 $27.78 276,789
2017-01-04 $35.27 $35.31 $35.09 $35.23 $27.75 256,376
2017-01-03 $35.05 $35.38 $34.88 $35.22 $27.74 261,143
2016-12-30 $34.90 $35.00 $34.67 $34.80 $27.41 90,305
2016-12-29 $34.84 $34.91 $34.76 $34.81 $27.41 115,848
2016-12-28 $35.10 $35.15 $34.75 $34.76 $27.38 169,804
2016-12-27 $35.27 $35.27 $35.00 $35.06 $27.61 65,655
2016-12-23 $34.95 $35.02 $34.90 $34.98 $27.55 340,546
2016-12-22 $34.86 $35.04 $34.81 $34.96 $27.53 158,619
2016-12-21 $35.46 $35.51 $35.32 $35.40 $27.50 99,224
2016-12-20 $35.50 $35.53 $35.27 $35.32 $27.44 334,849
2016-12-19 $35.56 $35.56 $35.30 $35.31 $27.43 83,620
2016-12-16 $35.45 $35.57 $35.35 $35.50 $27.58 90,535
2016-12-15 $35.03 $35.35 $34.84 $35.21 $27.35 692,464
2016-12-14 $35.90 $35.92 $35.16 $35.22 $27.36 155,996
2016-12-13 $35.85 $36.16 $35.53 $35.98 $27.95 502,062
2016-12-12 $35.90 $36.02 $35.40 $35.48 $27.56 339,841
2016-12-09 $35.13 $35.24 $35.00 $35.19 $27.34 597,585
2016-12-08 $35.03 $35.13 $34.76 $35.09 $27.26 236,820
2016-12-07 $34.66 $35.02 $34.66 $35.01 $27.20 953,656
2016-12-06 $34.50 $34.77 $34.36 $34.69 $26.95 146,369
2016-12-05 $34.70 $34.88 $34.56 $34.69 $26.95 143,067
2016-12-02 $34.29 $34.57 $34.24 $34.48 $26.79 624,439
2016-12-01 $34.77 $34.91 $34.33 $34.37 $26.70 251,817
2016-11-30 $33.63 $34.41 $33.63 $34.18 $26.55 465,551
2016-11-29 $32.63 $32.84 $32.39 $32.74 $25.43 197,651
2016-11-28 $33.49 $33.51 $33.02 $33.03 $25.66 137,868
2016-11-25 $33.56 $33.58 $33.36 $33.45 $25.99 30,388
2016-11-23 $33.44 $33.70 $33.39 $33.62 $26.12 72,157
2016-11-22 $33.59 $33.71 $33.28 $33.60 $26.10 95,620
2016-11-21 $33.15 $33.57 $33.15 $33.53 $26.05 1,380,905
2016-11-18 $32.61 $32.85 $32.58 $32.70 $25.40 55,365
2016-11-17 $33.00 $33.24 $32.62 $32.67 $25.38 89,302
2016-11-16 $32.87 $33.11 $32.71 $32.78 $25.47 49,874
2016-11-15 $32.41 $33.04 $32.41 $33.02 $25.65 143,514
2016-11-14 $32.04 $32.19 $31.72 $32.16 $24.98 310,131
2016-11-11 $32.56 $32.58 $31.93 $32.16 $24.98 84,746
2016-11-10 $32.93 $33.10 $32.68 $32.85 $25.52 190,476
2016-11-09 $32.30 $33.12 $32.16 $32.91 $25.57 165,397
2016-11-08 $32.36 $32.78 $32.32 $32.60 $25.33 357,560
2016-11-07 $32.40 $32.49 $32.29 $32.49 $25.24 2,565,293
2016-11-04 $31.96 $32.08 $31.70 $31.85 $24.74 74,551
2016-11-03 $32.07 $32.13 $31.83 $32.02 $24.88 1,111,069
2016-11-02 $32.17 $32.21 $31.74 $31.95 $24.82 193,383
2016-11-01 $32.56 $32.67 $32.07 $32.38 $25.15 139,806
2016-10-31 $32.54 $32.64 $32.31 $32.36 $25.14 201,000
2016-10-28 $32.85 $33.12 $32.58 $32.71 $25.41 115,930
2016-10-27 $33.06 $33.16 $32.91 $32.92 $25.57 134,185
2016-10-26 $32.72 $33.01 $32.53 $32.89 $25.55 1,847,782
2016-10-25 $33.14 $33.32 $32.93 $32.94 $25.59 74,563
2016-10-24 $33.32 $33.32 $32.82 $33.13 $25.74 184,552
2016-10-21 $33.09 $33.23 $33.00 $33.18 $25.78 29,024
2016-10-20 $33.27 $33.46 $33.07 $33.35 $25.91 96,619
2016-10-19 $33.19 $33.55 $33.15 $33.33 $25.89 99,097
2016-10-18 $33.12 $33.18 $32.86 $32.98 $25.62 157,993
2016-10-17 $32.81 $32.97 $32.63 $32.76 $25.45 116,982
2016-10-14 $33.21 $33.34 $32.89 $32.92 $25.57 135,084
2016-10-13 $32.79 $33.13 $32.59 $32.97 $25.61 81,594
2016-10-12 $33.24 $33.24 $32.89 $33.11 $25.72 136,875
2016-10-11 $33.62 $33.62 $33.04 $33.21 $25.80 183,836
2016-10-10 $33.41 $33.79 $33.41 $33.68 $26.16 101,002
2016-10-07 $33.29 $33.37 $33.00 $33.15 $25.75 119,907
2016-10-06 $33.29 $33.35 $33.02 $33.23 $25.82 331,743
2016-10-05 $33.08 $33.34 $33.01 $33.23 $25.82 1,114,679
2016-10-04 $32.98 $33.04 $32.56 $32.69 $25.40 223,280
2016-10-03 $32.92 $32.98 $32.65 $32.88 $25.54 103,642
2016-09-30 $32.79 $33.03 $32.62 $32.87 $25.54 71,838
2016-09-29 $32.59 $32.88 $32.28 $32.51 $25.26 172,681
2016-09-28 $31.28 $32.40 $31.09 $32.37 $25.15 828,119
2016-09-27 $31.07 $31.19 $30.84 $31.13 $24.18 390,259
2016-09-26 $31.47 $31.68 $31.28 $31.31 $24.32 232,735
2016-09-23 $31.80 $31.98 $31.39 $31.53 $24.49 89,589
2016-09-22 $32.06 $32.27 $31.89 $31.94 $24.81 332,881
2016-09-21 $31.31 $31.68 $31.27 $31.67 $24.60 105,460
2016-09-20 $31.28 $31.36 $31.00 $31.01 $24.09 1,985,203
2016-09-19 $31.53 $31.62 $31.30 $31.30 $24.32 30,230
2016-09-16 $31.18 $31.31 $31.09 $31.24 $24.27 60,789
2016-09-15 $31.28 $31.72 $31.23 $31.58 $24.53 43,882
2016-09-14 $31.53 $31.80 $31.16 $31.24 $24.27 88,927
2016-09-13 $32.16 $32.16 $31.49 $31.58 $24.53 75,365
2016-09-12 $32.09 $32.70 $32.00 $32.62 $25.34 82,266
2016-09-09 $32.98 $32.98 $32.36 $32.37 $25.15 87,826
2016-09-08 $33.01 $33.35 $32.79 $33.32 $25.89 71,296
2016-09-07 $32.82 $32.94 $32.72 $32.80 $25.48 251,938
2016-09-06 $32.37 $32.75 $32.31 $32.72 $25.42 598,270
2016-09-02 $32.13 $32.37 $32.10 $32.27 $25.07 51,863
2016-09-01 $31.80 $31.86 $31.60 $31.86 $24.75 109,275
2016-08-31 $32.27 $32.27 $31.75 $31.91 $24.79 91,126
2016-08-30 $32.55 $32.65 $32.29 $32.38 $25.15 44,291
2016-08-29 $32.24 $32.52 $32.21 $32.48 $25.23 42,315
2016-08-26 $32.46 $32.84 $32.20 $32.29 $25.08 71,592
2016-08-25 $32.50 $32.55 $32.31 $32.42 $25.19 84,959
2016-08-24 $32.50 $32.68 $32.41 $32.48 $25.23 34,600
2016-08-23 $32.46 $32.74 $32.46 $32.63 $25.35 84,451
2016-08-22 $32.52 $32.64 $32.32 $32.53 $25.27 112,396
2016-08-19 $32.94 $32.95 $32.77 $32.86 $25.53 98,829
2016-08-18 $32.72 $33.17 $32.72 $33.17 $25.77 121,553
2016-08-17 $32.56 $32.70 $32.37 $32.68 $25.39 73,250
2016-08-16 $32.43 $32.68 $32.34 $32.58 $25.31 52,132
2016-08-15 $32.39 $32.54 $32.38 $32.44 $25.20 86,143
2016-08-12 $32.14 $32.32 $32.11 $32.23 $25.04 194,655
2016-08-11 $31.63 $32.20 $31.63 $32.05 $24.90 149,626
2016-08-10 $31.90 $32.00 $31.56 $31.62 $24.56 73,002
2016-08-09 $32.00 $32.16 $31.77 $31.88 $24.77 73,465
2016-08-08 $31.68 $32.06 $31.68 $31.94 $24.81 137,208
2016-08-05 $31.38 $31.62 $31.32 $31.61 $24.56 307,089
2016-08-04 $31.38 $31.51 $31.17 $31.34 $24.35 1,208,570
2016-08-03 $30.82 $31.27 $30.77 $31.26 $24.28 84,296
2016-08-02 $30.93 $31.01 $30.44 $30.84 $23.96 176,827
2016-08-01 $31.21 $31.38 $30.66 $30.73 $23.87 203,939
2016-07-29 $31.18 $31.69 $31.01 $31.65 $24.59 287,094
2016-07-28 $31.52 $31.60 $31.31 $31.46 $24.44 96,931
2016-07-27 $31.95 $32.14 $31.46 $31.61 $24.56 175,097
2016-07-26 $31.63 $31.90 $31.54 $31.90 $24.78 119,431
2016-07-25 $32.16 $32.16 $31.63 $31.71 $24.63 103,045
2016-07-22 $32.43 $32.44 $32.30 $32.43 $25.19 71,877
2016-07-21 $32.48 $32.76 $32.29 $32.38 $25.15 49,469
2016-07-20 $32.49 $32.73 $32.28 $32.59 $25.32 468,787
2016-07-19 $32.72 $32.76 $32.54 $32.65 $25.36 62,591
2016-07-18 $32.66 $32.84 $32.51 $32.83 $25.50 164,809
2016-07-15 $32.95 $33.01 $32.72 $32.83 $25.50 67,440
2016-07-14 $33.01 $33.15 $32.87 $32.92 $25.57 221,437
2016-07-13 $32.96 $33.00 $32.49 $32.76 $25.45 126,927
2016-07-12 $32.75 $33.09 $32.68 $32.95 $25.60 184,492
2016-07-11 $32.30 $32.43 $32.21 $32.22 $25.03 890,392
2016-07-08 $31.96 $32.22 $31.88 $32.13 $24.96 134,394
2016-07-07 $32.22 $32.35 $31.52 $31.69 $24.62 91,662
2016-07-06 $31.61 $32.06 $31.48 $32.06 $24.91 177,025
2016-07-05 $32.11 $32.23 $31.71 $31.97 $24.84 171,358
2016-07-01 $32.30 $32.59 $32.27 $32.55 $25.29 106,157
2016-06-30 $31.93 $32.34 $31.84 $32.31 $25.10 214,170
2016-06-29 $31.57 $32.10 $31.55 $31.94 $24.81 100,333
2016-06-28 $30.92 $31.18 $30.77 $31.17 $24.21 207,159
2016-06-27 $30.88 $30.88 $30.06 $30.35 $23.58 530,674
2016-06-24 $31.03 $31.67 $30.95 $31.08 $24.14 509,386
2016-06-23 $32.39 $32.66 $32.28 $32.64 $25.36 247,074
2016-06-22 $32.34 $32.35 $31.94 $32.00 $24.86 115,771
2016-06-21 $31.88 $32.25 $31.68 $32.17 $24.99 132,296
2016-06-20 $32.45 $32.49 $32.20 $32.35 $24.73 423,675
2016-06-17 $31.63 $31.84 $31.50 $31.79 $24.30 92,265
2016-06-16 $30.97 $31.35 $30.60 $31.35 $23.97 278,153
2016-06-15 $31.34 $31.65 $31.17 $31.31 $23.94 58,427
2016-06-14 $31.44 $31.60 $31.12 $31.38 $23.99 99,792
2016-06-13 $31.48 $32.04 $31.42 $31.63 $24.18 76,039
2016-06-10 $32.13 $32.36 $31.73 $31.80 $24.31 102,951
2016-06-09 $32.40 $32.64 $32.34 $32.59 $24.92 66,983
2016-06-08 $32.98 $33.14 $32.77 $32.82 $25.09 88,355
2016-06-07 $32.16 $32.81 $32.16 $32.74 $25.03 118,227
2016-06-06 $31.60 $32.02 $31.55 $32.00 $24.47 81,696
2016-06-03 $31.33 $31.56 $31.18 $31.41 $24.02 139,178
2016-06-02 $31.04 $31.32 $31.00 $31.32 $23.95 63,923
2016-06-01 $31.02 $31.40 $30.94 $31.38 $23.99 114,906
2016-05-31 $31.54 $31.78 $31.20 $31.32 $23.95 271,752
2016-05-27 $31.59 $31.65 $31.41 $31.65 $24.20 61,474
2016-05-26 $31.95 $32.02 $31.58 $31.68 $24.22 90,501
2016-05-25 $31.39 $31.82 $31.39 $31.78 $24.30 110,674
2016-05-24 $31.14 $31.38 $31.05 $31.21 $23.86 86,041
2016-05-23 $30.88 $31.17 $30.86 $31.00 $23.70 133,522
2016-05-20 $31.18 $31.30 $31.01 $31.17 $23.83 128,281
2016-05-19 $30.87 $31.08 $30.44 $31.01 $23.71 285,611
2016-05-18 $31.36 $31.56 $30.99 $31.12 $23.79 153,153
2016-05-17 $31.36 $31.68 $31.28 $31.42 $24.02 63,020
2016-05-16 $31.12 $31.46 $31.12 $31.37 $23.99 182,235
2016-05-13 $31.07 $31.23 $30.71 $30.78 $23.53 88,903
2016-05-12 $31.54 $31.70 $31.03 $31.26 $23.90 157,637
2016-05-11 $31.01 $31.37 $30.77 $31.11 $23.79 66,089
2016-05-10 $30.55 $31.09 $30.55 $31.08 $23.76 130,573
2016-05-09 $30.88 $30.88 $30.18 $30.52 $23.33 210,984
2016-05-06 $30.71 $31.22 $30.70 $30.99 $23.69 84,896
2016-05-05 $31.17 $31.44 $30.79 $30.98 $23.69 142,025
2016-05-04 $31.16 $31.38 $30.68 $30.85 $23.59 206,200
2016-05-03 $31.67 $31.71 $31.19 $31.32 $23.95 251,044
2016-05-02 $32.21 $32.26 $31.85 $32.15 $24.58 1,619,146
2016-04-29 $32.31 $32.61 $31.90 $32.21 $24.63 192,399
2016-04-28 $32.42 $32.77 $32.15 $32.24 $24.65 114,621
2016-04-27 $32.21 $32.66 $32.18 $32.59 $24.92 165,078
2016-04-26 $31.83 $32.06 $31.73 $32.02 $24.48 118,727
2016-04-25 $31.74 $31.82 $31.35 $31.58 $24.15 258,023
2016-04-22 $31.65 $32.01 $31.65 $31.97 $24.44 144,458
2016-04-21 $31.78 $31.96 $31.56 $31.66 $24.21 506,821
2016-04-20 $31.38 $31.96 $31.26 $31.72 $24.25 202,515
2016-04-19 $31.00 $31.53 $30.92 $31.53 $24.11 139,538
2016-04-18 $29.89 $30.93 $29.72 $30.87 $23.60 91,363
2016-04-15 $30.73 $30.73 $30.43 $30.53 $23.34 264,645
2016-04-14 $30.77 $30.87 $30.63 $30.86 $23.60 458,506
2016-04-13 $30.72 $30.81 $30.50 $30.75 $23.51 166,688
2016-04-12 $29.73 $30.61 $29.73 $30.47 $23.30 141,827
2016-04-11 $29.80 $29.96 $29.62 $29.63 $22.66 73,101
2016-04-08 $29.41 $29.71 $29.36 $29.61 $22.64 82,443
2016-04-07 $28.91 $29.05 $28.62 $28.84 $22.05 96,005
2016-04-06 $28.67 $29.10 $28.52 $29.09 $22.24 121,623
2016-04-05 $28.55 $28.66 $28.35 $28.46 $21.76 163,984
2016-04-04 $29.00 $29.23 $28.81 $28.88 $22.08 137,976
2016-04-01 $28.89 $29.16 $28.79 $29.08 $22.23 251,759
2016-03-31 $29.54 $29.81 $29.51 $29.51 $22.56 103,395
2016-03-30 $29.80 $29.96 $29.53 $29.66 $22.68 671,070
2016-03-29 $28.98 $29.46 $28.81 $29.44 $22.51 161,867
2016-03-28 $29.36 $29.46 $29.09 $29.32 $22.42 144,394
2016-03-24 $28.80 $29.33 $28.75 $29.33 $22.43 170,731
2016-03-23 $29.71 $29.74 $29.19 $29.22 $22.34 241,548
2016-03-22 $29.73 $30.08 $29.73 $29.90 $22.86 163,947
2016-03-21 $30.00 $30.22 $29.75 $30.01 $22.95 191,496
2016-03-18 $30.44 $30.44 $30.01 $30.19 $23.08 113,137
2016-03-17 $29.89 $30.44 $29.79 $30.28 $23.15 304,219
2016-03-16 $29.17 $29.74 $29.08 $29.69 $22.70 672,759
2016-03-15 $28.89 $29.10 $28.65 $29.10 $22.25 1,055,602
2016-03-14 $29.25 $29.38 $28.99 $29.30 $22.40 1,592,766
2016-03-11 $29.27 $29.60 $29.23 $29.50 $22.56 199,588
2016-03-10 $28.93 $29.00 $28.44 $28.87 $22.07 241,965
2016-03-09 $28.86 $29.29 $28.67 $28.93 $22.12 115,653
2016-03-08 $29.41 $29.41 $28.56 $28.59 $21.86 267,507
2016-03-07 $28.94 $29.69 $28.80 $29.64 $22.66 297,666
2016-03-04 $28.89 $29.39 $28.69 $29.12 $22.27 179,519
2016-03-03 $28.36 $28.77 $28.22 $28.75 $21.98 155,356
2016-03-02 $27.56 $28.29 $27.45 $28.28 $21.62 146,031
2016-03-01 $27.42 $27.80 $27.10 $27.72 $21.19 447,577
2016-02-29 $27.32 $27.48 $26.97 $27.06 $20.69 163,762
2016-02-26 $27.43 $27.59 $27.10 $27.20 $20.80 123,597
2016-02-25 $26.95 $27.04 $26.50 $27.02 $20.66 221,230
2016-02-24 $26.20 $26.88 $26.07 $26.80 $20.49 146,821
2016-02-23 $27.36 $27.37 $26.68 $26.77 $20.47 146,636
2016-02-22 $27.38 $27.72 $27.28 $27.64 $21.13 186,070
2016-02-19 $26.90 $27.01 $26.60 $27.01 $20.65 149,743
2016-02-18 $27.59 $27.62 $27.03 $27.18 $20.78 333,191
2016-02-17 $26.79 $27.45 $26.75 $27.32 $20.89 415,579
2016-02-16 $26.69 $26.69 $26.23 $26.55 $20.30 301,808
2016-02-12 $25.80 $26.32 $25.63 $26.23 $20.06 360,926
2016-02-11 $25.12 $25.57 $24.85 $25.44 $19.45 625,057
2016-02-10 $25.67 $26.12 $25.42 $25.54 $19.53 289,026
2016-02-09 $26.03 $26.16 $25.37 $25.67 $19.63 3,047,680
2016-02-08 $26.12 $26.56 $25.80 $26.46 $20.23 220,876
2016-02-05 $26.85 $26.86 $26.40 $26.57 $20.32 200,175
2016-02-04 $26.95 $27.44 $26.87 $27.04 $20.67 1,233,236
2016-02-03 $26.11 $26.72 $25.36 $26.71 $20.42 180,540
2016-02-02 $25.91 $25.92 $25.60 $25.71 $19.66 426,563
2016-02-01 $26.83 $26.93 $26.43 $26.79 $20.48 223,472
2016-01-29 $26.71 $27.32 $26.61 $27.26 $20.84 685,842
2016-01-28 $26.79 $26.92 $26.20 $26.66 $20.38 307,884
2016-01-27 $25.68 $26.40 $25.45 $25.80 $19.73 378,211
2016-01-26 $25.30 $25.89 $25.14 $25.88 $19.79 261,886
2016-01-25 $25.51 $25.96 $24.92 $24.92 $19.05 2,221,450
2016-01-22 $25.81 $26.09 $25.47 $25.95 $19.84 953,421
2016-01-21 $24.07 $25.00 $23.85 $24.80 $18.96 522,043
2016-01-20 $24.24 $24.30 $23.27 $24.01 $18.36 530,676
2016-01-19 $25.43 $25.49 $24.43 $24.77 $18.94 527,037
2016-01-15 $25.05 $25.45 $24.77 $25.16 $19.24 380,556
2016-01-14 $25.29 $26.31 $25.02 $26.09 $19.95 205,179
2016-01-13 $25.67 $25.93 $24.75 $24.98 $19.10 268,529
2016-01-12 $25.70 $25.79 $24.82 $25.40 $19.42 558,763
2016-01-11 $26.00 $26.00 $25.11 $25.40 $19.42 332,869
2016-01-08 $26.41 $26.41 $25.79 $25.87 $19.78 191,702
2016-01-07 $26.34 $26.86 $26.12 $26.20 $20.03 334,431
2016-01-06 $27.20 $27.32 $26.82 $26.97 $20.62 128,868
2016-01-05 $27.85 $27.95 $27.53 $27.94 $21.36 207,603
2016-01-04 $27.82 $28.12 $27.52 $27.93 $21.36 175,763
2015-12-31 $27.91 $28.19 $27.82 $28.03 $21.43 223,318
2015-12-30 $28.23 $28.39 $28.03 $28.04 $21.44 283,306
2015-12-29 $28.65 $28.77 $28.35 $28.48 $21.78 332,334
2015-12-28 $28.37 $28.38 $28.13 $28.29 $21.63 449,799
2015-12-24 $28.90 $29.00 $28.70 $28.76 $21.99 201,769
2015-12-23 $28.27 $28.93 $28.27 $28.93 $22.12 650,163
2015-12-22 $27.37 $27.84 $27.33 $27.69 $21.17 1,287,230
2015-12-21 $27.47 $27.64 $27.11 $27.31 $20.88 501,337
2015-12-18 $28.12 $28.24 $27.84 $27.84 $20.88 488,725
2015-12-17 $28.83 $28.85 $28.16 $28.16 $21.12 323,952
2015-12-16 $28.98 $29.07 $28.53 $28.94 $21.71 597,246
2015-12-15 $28.55 $28.98 $28.55 $28.86 $21.65 547,037
2015-12-14 $28.04 $28.30 $27.65 $28.20 $21.15 706,135
2015-12-11 $28.71 $28.71 $28.10 $28.11 $21.08 603,067
2015-12-10 $28.93 $29.53 $28.90 $29.16 $21.87 848,796
2015-12-09 $28.80 $29.60 $28.73 $29.04 $21.78 331,067
2015-12-08 $28.37 $29.00 $28.10 $28.59 $21.44 2,495,286
2015-12-07 $29.43 $29.43 $28.69 $28.99 $21.74 219,973
2015-12-04 $30.13 $30.31 $29.80 $30.20 $22.65 298,792
2015-12-03 $31.04 $31.10 $30.28 $30.37 $22.78 252,261
2015-12-02 $31.52 $31.59 $30.76 $30.87 $23.15 169,575
2015-12-01 $31.48 $31.69 $31.44 $31.68 $23.76 125,052
2015-11-30 $31.40 $31.62 $31.35 $31.39 $23.54 150,119
2015-11-27 $31.34 $31.41 $31.22 $31.31 $23.48 30,817
2015-11-25 $31.57 $31.72 $31.34 $31.53 $23.65 76,836
2015-11-24 $31.19 $31.82 $31.19 $31.70 $23.78 137,543
2015-11-23 $30.95 $31.28 $30.86 $31.11 $23.33 182,435
2015-11-20 $31.46 $31.58 $31.02 $31.05 $23.29 247,506
2015-11-19 $31.60 $31.72 $31.32 $31.47 $23.60 129,216
2015-11-18 $31.35 $31.71 $31.19 $31.65 $23.74 389,267
2015-11-17 $31.38 $31.50 $31.10 $31.14 $23.36 522,154
2015-11-16 $30.42 $31.38 $30.42 $31.38 $23.54 227,551
2015-11-13 $30.46 $30.62 $30.14 $30.41 $22.81 96,779
2015-11-12 $30.91 $31.04 $30.59 $30.63 $22.97 103,663
2015-11-11 $31.89 $31.90 $31.29 $31.34 $23.51 143,251
2015-11-10 $31.71 $32.02 $31.61 $31.87 $23.90 102,807
2015-11-09 $32.15 $32.41 $31.75 $31.84 $23.88 93,519
2015-11-06 $32.16 $32.31 $31.84 $32.20 $24.15 271,917
2015-11-05 $32.74 $32.98 $32.41 $32.49 $24.37 85,546
2015-11-04 $33.33 $33.34 $32.73 $32.94 $24.71 166,649
2015-11-03 $32.56 $33.39 $32.56 $33.22 $24.92 404,910
2015-11-02 $31.65 $32.54 $31.53 $32.44 $24.33 156,813
2015-10-30 $31.77 $32.09 $31.48 $31.79 $23.84 218,897
2015-10-29 $31.43 $31.95 $31.42 $31.71 $23.78 141,910
2015-10-28 $31.13 $31.87 $31.04 $31.67 $23.75 502,517
2015-10-27 $31.10 $31.20 $30.88 $31.05 $23.29 1,546,641
2015-10-26 $32.15 $32.15 $31.54 $31.58 $23.69 143,949
2015-10-23 $32.35 $32.52 $32.03 $32.29 $24.22 425,027
2015-10-22 $32.06 $32.52 $32.04 $32.47 $24.35 288,778
2015-10-21 $32.20 $32.31 $31.89 $31.93 $23.95 166,548
2015-10-20 $32.00 $32.34 $31.92 $32.22 $24.16 693,165
2015-10-19 $32.55 $32.55 $32.05 $32.21 $24.16 846,890
2015-10-16 $32.88 $33.03 $32.47 $32.82 $24.62 211,767
2015-10-15 $32.29 $32.79 $32.10 $32.79 $24.59 180,668
2015-10-14 $32.02 $32.36 $31.96 $32.30 $24.23 136,224
2015-10-13 $31.91 $32.34 $31.77 $31.93 $23.95 108,808
2015-10-12 $32.69 $32.69 $32.19 $32.34 $24.26 116,698
2015-10-09 $33.10 $33.10 $32.57 $32.68 $24.51 328,818
2015-10-08 $32.16 $32.95 $32.07 $32.89 $24.67 138,754
2015-10-07 $32.23 $32.60 $31.78 $32.31 $24.23 787,553
2015-10-06 $31.00 $31.76 $31.00 $31.60 $23.70 230,375
2015-10-05 $30.27 $30.92 $30.27 $30.88 $23.16 171,474
2015-10-02 $28.71 $29.95 $28.67 $29.92 $22.44 318,912
2015-10-01 $29.09 $29.44 $28.61 $28.81 $21.61 646,516
2015-09-30 $28.34 $28.70 $28.28 $28.69 $21.52 572,206
2015-09-29 $28.03 $28.29 $27.87 $28.06 $21.05 292,821
2015-09-28 $28.58 $28.58 $27.89 $27.91 $20.93 437,243
2015-09-25 $29.15 $29.15 $28.72 $28.91 $21.68 168,036
2015-09-24 $28.61 $28.97 $28.39 $28.80 $21.60 306,367
2015-09-23 $29.29 $29.29 $28.78 $28.80 $21.60 215,325
2015-09-22 $29.06 $29.37 $28.98 $29.13 $21.85 136,494
2015-09-21 $29.67 $29.77 $29.45 $29.63 $22.22 226,004
2015-09-18 $29.86 $29.90 $29.34 $29.48 $22.11 216,320
2015-09-17 $30.32 $30.81 $30.16 $30.38 $22.79 108,582
2015-09-16 $29.76 $30.40 $29.76 $30.39 $22.79 102,774
2015-09-15 $29.23 $29.56 $29.23 $29.48 $22.11 89,755
2015-09-14 $29.26 $29.37 $29.01 $29.19 $21.89 92,998
2015-09-11 $29.45 $29.45 $29.11 $29.43 $22.07 141,955
2015-09-10 $29.59 $29.81 $29.27 $29.67 $22.25 112,348
2015-09-09 $30.25 $30.54 $29.48 $29.51 $22.13 196,991
2015-09-08 $29.85 $30.01 $29.60 $29.99 $22.49 616,935
2015-09-04 $29.55 $29.63 $29.31 $29.43 $22.07 241,892
2015-09-03 $30.04 $30.62 $29.94 $30.06 $22.55 427,415
2015-09-02 $30.12 $30.12 $29.38 $29.98 $22.49 426,341

iShares Global Energy ETF (IXC) News Headlines

Recent iShares Global Energy ETF (IXC) News
Similar Companies to iShares Global Energy ETF (IXC) 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.