iShares U.S. Energy ETF (IYE) Exchange: NYSE ARCA

Data as of March 29, 2024

$47.73 ($0.12) 0.25%

iShares U.S. Energy ETF - Daily Information
Click for more stock information on iShares U.S. Energy ETF.
Daily Information Data
Date March 29, 2024
Open $47.46
Previous Close $47.73
High $48.06
Low $47.46
Adjusted Open $47.46
Previous Adjusted Close $47.73
Adjusted High $48.06
Adjusted Low $47.46

About iShares U.S. Energy ETF (IYE)

The Fund seeks to track the investment results of the Dow Jones U.S. Oil & Gas Index (the “Underlying Index”), which measures the performance of the oil and gas sector of the U.S. equity market. The Underlying Index includes large-, mid- and small-capitalization companies and may change over time. As of April 30, 2020, a significant portion of the Underlying Index is represented by securities of companies in the energy and oil and gas industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in securities of the Underlying Index and in depositary receipts representing securities of the Underlying Index. The Fund may invest the remainder of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by S&P Dow Jones Indices LLC (the “Index Provider” or “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 U.S. Energy ETF (IYE)

Date Open High Low Close Adj.Close Volume
2024-03-15 $47.46 $48.06 $47.46 $47.73 $47.73 508,476
2024-03-14 $47.36 $47.61 $47.18 $47.61 $47.61 512,323
2024-03-13 $46.89 $47.44 $46.89 $47.19 $47.19 354,396
2024-03-12 $46.57 $46.69 $46.28 $46.49 $46.49 362,860
2024-03-11 $46.06 $46.62 $45.85 $46.61 $46.61 354,584
2024-03-08 $45.98 $46.19 $45.88 $46.16 $46.16 300,774
2024-03-07 $45.66 $46.22 $45.64 $45.99 $45.99 365,946
2024-03-06 $45.85 $46.05 $45.50 $45.59 $45.59 716,431
2024-03-05 $45.07 $45.76 $45.00 $45.45 $45.45 494,408
2024-03-04 $45.63 $45.75 $45.10 $45.15 $45.15 485,324
2024-03-01 $45.37 $45.84 $45.37 $45.62 $45.62 411,499
2024-02-29 $45.01 $45.23 $44.87 $45.06 $45.06 435,431
2024-02-28 $44.97 $45.33 $44.66 $44.83 $44.83 433,818
2024-02-27 $45.20 $45.32 $44.70 $44.91 $44.91 627,528
2024-02-26 $44.92 $45.37 $44.68 $45.08 $45.08 438,744
2024-02-23 $44.82 $45.07 $44.53 $44.94 $44.94 555,038
2024-02-22 $44.96 $45.44 $44.74 $45.21 $45.21 585,016
2024-02-21 $44.55 $45.28 $44.54 $45.22 $45.22 515,052
2024-02-20 $44.82 $44.85 $44.33 $44.40 $44.40 761,429
2024-02-16 $44.94 $45.15 $44.68 $44.83 $44.83 553,668
2024-02-15 $43.61 $44.95 $43.61 $44.82 $44.82 842,770
2024-02-14 $43.88 $44.05 $43.36 $43.62 $43.62 717,826
2024-02-13 $44.06 $44.20 $43.33 $43.64 $43.64 690,882
2024-02-12 $43.74 $44.20 $43.74 $44.09 $44.09 416,566
2024-02-09 $44.24 $44.44 $43.53 $43.57 $43.57 658,326
2024-02-08 $43.76 $44.33 $43.72 $44.19 $44.19 943,512
2024-02-07 $43.85 $43.97 $43.41 $43.77 $43.77 635,631
2024-02-06 $43.57 $44.00 $43.41 $43.63 $43.63 750,492
2024-02-05 $43.35 $43.69 $42.99 $43.45 $43.45 852,684
2024-02-02 $43.83 $43.95 $43.29 $43.59 $43.59 907,764
2024-02-01 $43.93 $44.12 $43.28 $43.64 $43.64 800,999
2024-01-31 $44.48 $44.55 $43.62 $43.62 $43.62 822,879
2024-01-30 $43.60 $44.49 $43.48 $44.48 $44.48 710,275
2024-01-29 $44.06 $44.09 $43.60 $44.08 $44.08 556,002
2024-01-26 $43.72 $44.13 $43.45 $44.11 $44.11 456,411
2024-01-25 $43.25 $43.80 $42.93 $43.80 $43.80 614,954
2024-01-24 $42.55 $42.96 $42.37 $42.92 $42.92 624,336
2024-01-23 $42.12 $42.66 $42.12 $42.34 $42.34 303,566
2024-01-22 $41.98 $42.29 $41.71 $42.18 $42.18 411,478
2024-01-19 $41.93 $42.04 $41.72 $42.04 $42.04 433,464
2024-01-18 $41.99 $42.03 $41.46 $41.90 $41.90 647,148
2024-01-17 $41.90 $42.39 $41.81 $41.97 $41.97 412,242
2024-01-16 $43.25 $43.34 $42.32 $42.34 $42.34 486,821
2024-01-12 $43.57 $43.73 $43.15 $43.41 $43.41 769,085
2024-01-11 $43.06 $43.16 $42.77 $42.88 $42.88 611,273
2024-01-10 $43.34 $43.34 $42.67 $42.84 $42.84 655,977
2024-01-09 $44.00 $44.00 $43.15 $43.29 $43.29 689,051
2024-01-08 $43.68 $43.97 $43.12 $43.96 $43.96 680,657
2024-01-05 $44.74 $44.77 $44.22 $44.45 $44.45 337,274
2024-01-04 $45.45 $45.61 $44.36 $44.40 $44.40 435,925
2024-01-03 $44.51 $45.32 $44.34 $45.14 $45.14 596,100
2024-01-02 $44.41 $44.97 $44.35 $44.57 $44.57 685,030
2023-12-29 $44.30 $44.41 $44.01 $44.12 $44.12 291,587
2023-12-28 $44.68 $44.83 $44.24 $44.26 $44.26 324,860
2023-12-27 $45.08 $45.24 $44.72 $44.88 $44.88 382,190
2023-12-26 $45.13 $45.31 $44.95 $45.10 $45.10 317,628
2023-12-22 $44.85 $45.07 $44.64 $44.71 $44.71 630,811
2023-12-21 $44.46 $44.59 $44.14 $44.56 $44.56 300,122
2023-12-20 $44.97 $45.21 $44.30 $44.34 $44.34 500,746
2023-12-19 $44.73 $45.21 $44.62 $45.19 $44.83 479,213
2023-12-18 $44.89 $45.26 $44.60 $44.63 $44.27 477,500
2023-12-15 $44.16 $44.35 $43.90 $44.25 $44.25 639,701
2023-12-14 $43.62 $44.52 $43.62 $44.47 $44.47 860,941
2023-12-13 $42.54 $43.15 $42.36 $43.14 $43.14 439,879
2023-12-12 $42.75 $42.76 $42.28 $42.54 $42.54 431,176
2023-12-11 $43.08 $43.26 $42.94 $43.15 $43.15 341,669
2023-12-08 $42.98 $43.27 $42.86 $43.12 $43.12 827,441
2023-12-07 $43.12 $43.33 $42.52 $42.67 $42.67 649,117
2023-12-06 $43.37 $43.62 $42.78 $42.89 $42.89 984,675
2023-12-05 $44.39 $44.46 $43.60 $43.65 $43.65 522,053
2023-12-04 $44.34 $44.73 $44.17 $44.42 $44.42 816,893
2023-12-01 $44.35 $45.21 $44.22 $44.68 $44.68 1,010,419
2023-11-30 $44.51 $45.06 $43.93 $44.44 $44.44 711,736
2023-11-29 $44.75 $44.78 $44.02 $44.16 $44.16 895,217
2023-11-28 $44.55 $44.86 $44.39 $44.45 $44.45 483,351
2023-11-27 $44.41 $44.53 $44.06 $44.46 $44.46 605,683
2023-11-24 $44.39 $44.98 $44.39 $44.67 $44.67 467,153
2023-11-22 $43.61 $44.51 $43.40 $44.47 $44.47 552,567
2023-11-21 $44.35 $44.55 $44.08 $44.50 $44.50 292,522
2023-11-20 $44.67 $44.91 $44.56 $44.56 $44.56 305,412
2023-11-17 $43.91 $44.74 $43.87 $44.49 $44.49 343,379
2023-11-16 $44.08 $44.20 $43.17 $43.62 $43.62 576,923
2023-11-15 $44.40 $45.05 $44.40 $44.45 $44.45 515,467
2023-11-14 $44.24 $44.66 $44.18 $44.54 $44.54 397,790
2023-11-13 $43.83 $44.13 $43.68 $44.05 $44.05 199,966
2023-11-10 $43.71 $43.83 $43.35 $43.74 $43.74 305,585
2023-11-09 $43.75 $43.90 $43.31 $43.35 $43.35 478,996
2023-11-08 $43.84 $44.14 $43.47 $43.50 $43.50 494,149
2023-11-07 $44.39 $44.42 $43.86 $44.01 $44.01 628,279
2023-11-06 $45.86 $45.91 $44.90 $45.04 $45.04 411,209
2023-11-03 $46.04 $46.17 $45.41 $45.67 $45.67 686,011
2023-11-02 $44.77 $46.12 $44.60 $46.09 $46.09 470,694
2023-11-01 $45.09 $45.29 $44.66 $44.69 $44.69 610,920
2023-10-31 $44.68 $44.86 $44.25 $44.80 $44.80 387,575
2023-10-30 $44.68 $44.98 $44.20 $44.62 $44.62 567,085
2023-10-27 $45.52 $45.62 $44.37 $44.54 $44.54 719,131
2023-10-26 $45.50 $45.75 $45.07 $45.57 $45.57 665,186
2023-10-25 $45.97 $46.18 $45.62 $45.83 $45.83 728,520
2023-10-24 $46.69 $46.70 $45.93 $45.93 $45.93 509,741
2023-10-23 $46.93 $47.02 $46.35 $46.54 $46.54 584,001
2023-10-20 $48.00 $48.16 $47.15 $47.30 $47.30 754,145
2023-10-19 $48.10 $48.56 $47.69 $48.18 $48.18 955,803
2023-10-18 $48.08 $48.50 $47.99 $48.28 $48.28 619,363
2023-10-17 $47.26 $48.06 $47.26 $47.94 $47.94 439,310
2023-10-16 $47.39 $47.52 $46.95 $47.43 $47.43 318,065
2023-10-13 $46.83 $47.35 $46.70 $47.11 $47.11 548,832
2023-10-12 $46.58 $46.58 $45.90 $46.16 $46.16 364,084
2023-10-11 $46.01 $46.15 $45.53 $46.13 $46.13 430,533
2023-10-10 $46.55 $46.93 $46.32 $46.60 $46.60 615,392
2023-10-09 $46.23 $46.69 $45.89 $46.53 $46.53 490,673
2023-10-06 $44.71 $45.41 $44.22 $45.00 $45.00 760,111
2023-10-05 $44.39 $45.06 $44.38 $44.70 $44.70 587,121
2023-10-04 $45.75 $45.78 $44.52 $44.90 $44.90 869,643
2023-10-03 $46.17 $46.48 $45.92 $46.39 $46.39 1,030,079
2023-10-02 $47.37 $47.40 $46.12 $46.47 $46.47 895,809
2023-09-29 $48.38 $48.38 $47.27 $47.43 $47.43 697,766
2023-09-28 $48.18 $48.61 $48.01 $48.35 $48.35 541,510
2023-09-27 $47.70 $48.46 $47.52 $48.28 $48.28 482,299
2023-09-26 $46.99 $47.39 $46.92 $47.10 $47.10 470,933
2023-09-25 $47.09 $47.79 $47.07 $47.71 $47.38 262,896
2023-09-22 $47.39 $47.70 $47.08 $47.08 $46.75 341,677
2023-09-21 $47.93 $48.11 $47.00 $47.06 $46.73 490,038
2023-09-20 $47.94 $48.48 $47.70 $47.73 $47.40 366,799
2023-09-19 $48.99 $49.00 $47.91 $48.16 $47.82 397,476
2023-09-18 $48.67 $48.84 $48.29 $48.56 $48.22 385,537
2023-09-15 $48.60 $48.96 $48.27 $48.30 $47.96 424,605
2023-09-14 $48.84 $49.10 $48.76 $48.97 $48.63 292,615
2023-09-13 $48.84 $48.92 $48.11 $48.34 $48.00 447,214
2023-09-12 $48.07 $48.83 $48.07 $48.76 $48.42 329,888
2023-09-11 $48.61 $48.78 $47.48 $47.69 $47.36 449,997
2023-09-08 $48.03 $48.62 $48.03 $48.30 $47.96 331,953
2023-09-07 $47.96 $48.21 $47.75 $47.85 $47.52 530,361
2023-09-06 $47.88 $48.22 $47.60 $47.93 $47.59 352,457
2023-09-05 $48.01 $48.46 $47.96 $47.97 $47.63 769,922
2023-09-01 $47.33 $47.85 $47.33 $47.78 $47.45 587,404
2023-08-31 $46.98 $46.98 $46.56 $46.85 $46.52 174,626
2023-08-30 $46.73 $46.92 $46.61 $46.81 $46.48 181,727
2023-08-29 $46.48 $46.61 $46.07 $46.56 $46.23 386,931
2023-08-28 $46.21 $46.72 $46.11 $46.39 $46.07 361,019
2023-08-25 $45.88 $46.29 $45.51 $46.05 $45.73 455,569
2023-08-24 $45.61 $46.10 $45.55 $45.59 $45.59 417,455
2023-08-23 $45.71 $46.05 $45.28 $46.00 $46.00 449,799
2023-08-22 $46.57 $46.68 $46.10 $46.12 $46.12 637,860
2023-08-21 $46.91 $47.12 $46.17 $46.48 $46.48 435,015
2023-08-18 $46.02 $46.77 $45.92 $46.71 $46.71 357,874
2023-08-17 $46.39 $46.91 $46.32 $46.32 $46.32 688,421
2023-08-16 $46.24 $46.73 $45.78 $45.80 $45.80 391,430
2023-08-15 $46.84 $46.90 $46.14 $46.19 $46.19 402,189
2023-08-14 $47.25 $47.34 $46.83 $47.21 $47.21 669,505
2023-08-11 $46.70 $47.42 $46.65 $47.37 $47.37 510,872
2023-08-10 $46.83 $47.31 $46.41 $46.71 $46.71 702,321
2023-08-09 $46.57 $47.20 $46.37 $46.77 $46.77 485,672
2023-08-08 $45.29 $46.18 $44.92 $46.16 $46.16 352,771
2023-08-07 $46.05 $46.20 $45.79 $45.93 $45.93 273,146
2023-08-04 $46.14 $46.57 $45.84 $45.85 $45.85 536,097
2023-08-03 $45.35 $46.23 $45.22 $45.82 $45.82 525,169
2023-08-02 $45.68 $45.83 $44.96 $45.32 $45.32 438,280
2023-08-01 $45.98 $46.12 $45.54 $45.99 $45.99 497,276
2023-07-31 $45.71 $46.36 $45.71 $46.23 $46.23 342,194
2023-07-28 $45.28 $45.40 $44.73 $45.36 $45.36 350,474
2023-07-27 $45.78 $45.95 $45.10 $45.24 $45.24 377,187
2023-07-26 $45.14 $45.73 $45.07 $45.52 $45.52 399,733
2023-07-25 $45.25 $45.77 $45.00 $45.56 $45.56 315,669
2023-07-24 $44.82 $45.59 $44.82 $45.29 $45.29 293,070
2023-07-21 $44.43 $44.63 $44.18 $44.60 $44.60 291,572
2023-07-20 $44.14 $44.34 $43.92 $44.27 $44.27 270,060
2023-07-19 $43.62 $44.11 $43.53 $43.82 $43.82 365,984
2023-07-18 $43.10 $43.99 $43.04 $43.61 $43.61 432,437
2023-07-17 $42.96 $43.31 $42.84 $43.15 $43.15 265,155
2023-07-14 $44.07 $44.07 $43.02 $43.08 $43.08 619,960
2023-07-13 $44.41 $44.72 $43.90 $44.25 $44.25 378,924
2023-07-12 $44.36 $44.63 $44.16 $44.41 $44.41 486,083
2023-07-11 $43.23 $44.05 $43.19 $43.98 $43.98 307,114
2023-07-10 $42.57 $43.06 $42.53 $43.02 $43.02 420,019
2023-07-07 $41.59 $43.06 $41.56 $42.68 $42.68 869,698
2023-07-06 $42.33 $42.55 $41.43 $41.76 $41.76 610,955
2023-07-05 $43.16 $43.16 $42.52 $42.75 $42.75 352,423
2023-07-03 $42.97 $43.29 $42.87 $43.01 $43.01 230,463
2023-06-30 $42.82 $43.08 $42.54 $42.84 $42.84 1,340,825
2023-06-29 $42.21 $42.54 $42.02 $42.54 $42.54 1,057,954
2023-06-28 $41.64 $42.10 $41.28 $42.06 $42.06 502,234
2023-06-27 $41.45 $41.80 $41.26 $41.66 $41.66 280,854
2023-06-26 $40.83 $41.75 $40.83 $41.51 $41.51 343,981
2023-06-23 $40.71 $40.97 $40.57 $40.84 $40.84 532,323
2023-06-22 $41.35 $41.38 $40.99 $41.21 $41.21 478,992
2023-06-21 $41.30 $42.07 $41.23 $41.75 $41.75 424,012
2023-06-20 $42.11 $42.12 $41.13 $41.43 $41.43 669,197
2023-06-16 $42.62 $42.71 $42.24 $42.38 $42.38 421,659
2023-06-15 $41.99 $42.74 $41.99 $42.40 $42.40 551,574
2023-06-14 $42.79 $42.94 $41.66 $41.96 $41.96 540,848
2023-06-13 $42.61 $43.19 $42.37 $42.39 $42.39 409,240
2023-06-12 $41.93 $42.54 $41.87 $42.18 $42.18 372,608
2023-06-09 $42.82 $42.98 $42.46 $42.54 $42.54 631,790
2023-06-08 $43.00 $43.16 $42.12 $42.81 $42.81 758,594
2023-06-07 $42.05 $43.04 $42.05 $42.99 $42.99 492,168
2023-06-06 $41.32 $42.18 $41.26 $42.15 $41.91 406,682
2023-06-05 $42.70 $42.78 $41.79 $41.84 $41.60 384,000
2023-06-02 $41.63 $42.32 $41.43 $42.11 $41.87 452,206
2023-06-01 $40.46 $41.37 $40.24 $40.94 $40.70 484,136
2023-05-31 $40.50 $40.68 $40.28 $40.39 $40.16 499,373
2023-05-30 $40.83 $41.12 $40.68 $41.09 $40.85 501,626
2023-05-26 $41.84 $41.95 $41.24 $41.44 $41.44 619,928
2023-05-25 $41.84 $41.85 $41.26 $41.62 $41.62 449,399
2023-05-24 $42.49 $42.68 $42.07 $42.37 $42.37 346,578
2023-05-23 $42.13 $42.70 $42.07 $42.22 $42.22 447,511
2023-05-22 $41.75 $42.22 $41.75 $41.85 $41.85 341,878
2023-05-19 $41.99 $42.25 $41.72 $41.90 $41.90 425,705
2023-05-18 $41.06 $41.67 $40.82 $41.61 $41.61 480,895
2023-05-17 $40.90 $41.54 $40.69 $41.34 $41.34 720,478
2023-05-16 $41.47 $41.58 $40.53 $40.55 $40.55 353,922
2023-05-15 $41.53 $41.89 $41.26 $41.63 $41.63 323,265
2023-05-12 $41.40 $41.71 $41.08 $41.42 $41.42 272,309
2023-05-11 $41.17 $41.38 $40.90 $41.19 $41.19 352,135
2023-05-10 $42.29 $42.34 $41.37 $41.68 $41.68 404,441
2023-05-09 $41.78 $42.47 $41.69 $42.11 $42.11 273,689
2023-05-08 $42.64 $42.86 $42.10 $42.14 $42.14 275,437
2023-05-05 $42.00 $42.36 $41.87 $42.08 $42.08 399,276
2023-05-04 $41.38 $41.78 $40.83 $40.96 $40.96 707,947
2023-05-03 $41.65 $42.11 $41.37 $41.39 $41.39 870,449
2023-05-02 $43.61 $43.61 $41.78 $42.18 $42.18 651,953
2023-05-01 $44.06 $44.53 $43.86 $44.06 $44.06 245,968
2023-04-28 $43.77 $44.79 $43.59 $44.57 $44.57 434,089
2023-04-27 $43.72 $44.05 $43.37 $43.92 $43.92 320,062
2023-04-26 $44.19 $44.43 $43.51 $43.71 $43.71 372,808
2023-04-25 $44.99 $45.00 $44.28 $44.53 $44.53 276,617
2023-04-24 $44.59 $45.59 $44.59 $45.39 $45.39 414,452
2023-04-21 $45.15 $45.15 $44.58 $44.74 $44.74 316,087
2023-04-20 $44.84 $45.02 $44.48 $45.00 $45.00 338,956
2023-04-19 $45.13 $45.44 $44.93 $45.42 $45.42 407,171
2023-04-18 $45.26 $45.65 $45.08 $45.56 $45.56 250,635
2023-04-17 $45.75 $45.97 $45.26 $45.39 $45.39 404,837
2023-04-14 $45.84 $46.13 $45.61 $45.87 $45.87 263,843
2023-04-13 $45.44 $45.93 $45.36 $45.80 $45.80 214,701
2023-04-12 $45.77 $45.90 $45.38 $45.48 $45.48 271,764
2023-04-11 $45.33 $45.71 $45.07 $45.49 $45.49 234,294
2023-04-10 $44.86 $45.55 $44.86 $45.11 $45.11 505,638
2023-04-06 $45.31 $45.33 $44.63 $44.73 $44.73 837,528
2023-04-05 $44.89 $45.39 $44.52 $45.37 $45.37 330,304
2023-04-04 $45.76 $45.76 $44.42 $44.84 $44.84 437,638
2023-04-03 $45.61 $45.94 $45.27 $45.65 $45.65 755,952
2023-03-31 $43.55 $43.84 $43.45 $43.75 $43.75 306,768
2023-03-30 $43.62 $43.72 $43.22 $43.41 $43.41 452,706
2023-03-29 $43.07 $43.33 $42.82 $43.27 $43.27 1,068,643
2023-03-28 $41.84 $42.83 $41.84 $42.65 $42.65 266,122
2023-03-27 $41.68 $42.28 $41.29 $42.03 $42.03 503,438
2023-03-24 $40.41 $41.36 $40.18 $41.21 $41.21 791,611
2023-03-23 $41.87 $42.29 $40.72 $41.09 $41.09 570,946
2023-03-22 $43.00 $43.18 $41.99 $41.99 $41.61 421,859
2023-03-21 $42.31 $43.07 $42.24 $42.96 $42.57 474,342
2023-03-20 $40.63 $41.73 $40.63 $41.49 $41.11 870,596
2023-03-17 $41.19 $41.41 $40.32 $40.63 $40.26 984,544
2023-03-16 $40.10 $41.48 $39.94 $41.37 $40.99 878,826
2023-03-15 $41.66 $41.97 $40.33 $40.96 $40.59 1,464,999
2023-03-14 $42.94 $44.18 $42.48 $43.20 $42.81 692,612
2023-03-13 $42.70 $43.68 $41.97 $42.88 $42.49 1,455,762
2023-03-10 $44.32 $44.93 $43.51 $43.70 $43.30 624,735
2023-03-09 $45.24 $45.85 $44.33 $44.35 $43.95 350,524
2023-03-08 $45.25 $45.77 $44.58 $45.01 $45.01 332,149
2023-03-07 $45.98 $46.03 $45.33 $45.48 $45.48 303,088
2023-03-06 $45.98 $46.28 $45.82 $46.22 $46.22 531,877
2023-03-03 $45.09 $46.48 $45.07 $46.28 $46.28 372,710
2023-03-02 $45.08 $45.77 $44.96 $45.61 $45.61 329,167
2023-03-01 $44.34 $45.44 $44.31 $45.24 $45.24 464,441
2023-02-28 $45.30 $45.30 $44.27 $44.27 $44.27 404,126
2023-02-27 $44.86 $45.09 $44.54 $44.92 $44.92 381,852
2023-02-24 $44.23 $44.84 $43.93 $44.76 $44.76 285,840
2023-02-23 $44.77 $45.07 $44.28 $44.78 $44.78 293,773
2023-02-22 $44.32 $44.61 $43.70 $44.12 $44.12 281,939
2023-02-21 $44.38 $44.82 $44.27 $44.35 $44.35 501,265
2023-02-17 $45.52 $45.54 $44.40 $44.56 $44.56 388,521
2023-02-16 $46.54 $46.88 $46.18 $46.23 $46.23 354,881
2023-02-15 $46.89 $46.89 $46.17 $46.76 $46.76 691,863
2023-02-14 $47.08 $47.75 $46.92 $47.45 $47.45 303,857
2023-02-13 $47.32 $47.62 $46.87 $47.44 $47.44 323,713
2023-02-10 $46.52 $47.67 $46.47 $47.60 $47.60 622,612
2023-02-09 $46.23 $46.38 $45.79 $45.83 $45.83 360,916
2023-02-08 $46.74 $46.91 $46.01 $46.20 $46.20 297,191
2023-02-07 $45.62 $46.76 $45.34 $46.66 $46.66 354,384
2023-02-06 $45.55 $45.84 $44.81 $45.32 $45.32 277,834
2023-02-03 $45.85 $46.56 $45.49 $45.53 $45.53 579,269
2023-02-02 $46.69 $46.69 $45.20 $45.67 $45.67 751,021
2023-02-01 $47.43 $47.61 $46.12 $46.79 $46.79 512,342
2023-01-31 $46.93 $47.68 $46.59 $47.65 $47.65 344,001
2023-01-30 $47.81 $47.92 $47.09 $47.14 $47.14 266,954
2023-01-27 $48.87 $49.12 $48.16 $48.20 $48.20 319,021
2023-01-26 $48.42 $49.10 $47.81 $49.07 $49.07 442,872
2023-01-25 $47.40 $47.64 $46.69 $47.63 $47.63 414,190
2023-01-24 $47.76 $47.83 $46.76 $47.76 $47.76 408,614
2023-01-23 $48.08 $48.45 $47.85 $47.96 $47.96 553,952
2023-01-20 $47.46 $48.02 $47.03 $47.94 $47.94 402,749
2023-01-19 $46.69 $47.57 $46.47 $47.34 $47.34 361,157
2023-01-18 $48.02 $48.59 $46.95 $46.97 $46.97 479,317
2023-01-17 $47.88 $48.32 $47.65 $47.78 $47.78 662,121
2023-01-13 $47.58 $47.87 $47.13 $47.75 $47.75 810,187
2023-01-12 $46.98 $47.95 $46.97 $47.65 $47.65 2,013,115
2023-01-11 $46.83 $47.04 $46.25 $46.72 $46.72 6,220,476
2023-01-10 $46.33 $46.58 $45.78 $46.52 $46.52 293,971
2023-01-09 $47.00 $47.09 $46.09 $46.18 $46.18 1,567,620
2023-01-06 $46.05 $46.82 $45.95 $46.28 $46.28 246,987
2023-01-05 $44.70 $45.74 $44.70 $45.50 $45.50 353,737
2023-01-04 $44.06 $45.04 $43.93 $44.78 $44.78 392,088
2023-01-03 $46.18 $46.42 $44.22 $44.67 $44.67 752,484
2022-12-30 $45.92 $46.56 $45.92 $46.49 $46.49 396,688
2022-12-29 $45.58 $46.40 $45.58 $46.19 $46.19 266,397
2022-12-28 $46.76 $46.76 $45.60 $45.75 $45.75 379,037
2022-12-27 $46.75 $47.08 $46.53 $46.89 $46.89 448,844
2022-12-23 $45.63 $46.52 $45.48 $46.52 $46.52 232,846
2022-12-22 $46.25 $46.37 $44.27 $45.15 $45.15 356,503
2022-12-21 $46.20 $46.47 $45.60 $46.33 $46.33 332,964
2022-12-20 $44.69 $45.66 $44.68 $45.41 $45.41 1,290,842
2022-12-19 $45.17 $45.41 $44.45 $44.78 $44.78 378,213
2022-12-16 $44.53 $45.04 $44.26 $44.83 $44.83 550,670
2022-12-15 $45.26 $45.57 $44.74 $45.47 $45.47 447,365
2022-12-14 $46.26 $46.49 $45.37 $45.76 $45.76 574,383
2022-12-13 $46.15 $46.42 $45.68 $45.99 $45.99 1,462,938
2022-12-12 $44.69 $45.64 $44.51 $45.54 $45.13 334,452
2022-12-09 $45.33 $45.80 $44.42 $44.46 $44.06 584,313
2022-12-08 $46.67 $46.79 $45.22 $45.42 $45.02 543,782
2022-12-07 $45.75 $46.35 $45.31 $45.71 $45.30 637,027
2022-12-06 $46.72 $47.32 $45.48 $45.77 $45.36 693,667
2022-12-05 $49.03 $49.19 $46.78 $47.14 $46.72 561,899
2022-12-02 $48.41 $49.06 $48.31 $48.58 $48.15 486,705
2022-12-01 $49.40 $49.54 $48.70 $48.78 $48.35 582,072
2022-11-30 $49.23 $49.31 $48.21 $49.07 $48.63 951,429
2022-11-29 $48.53 $49.02 $48.36 $48.65 $48.22 726,229
2022-11-28 $48.24 $48.82 $47.95 $48.06 $47.63 539,332
2022-11-25 $49.67 $49.92 $49.37 $49.47 $49.47 122,573
2022-11-23 $49.37 $49.93 $49.06 $49.54 $49.54 717,537
2022-11-22 $49.14 $50.20 $48.93 $50.12 $50.12 708,715
2022-11-21 $48.19 $48.69 $46.97 $48.51 $48.51 1,003,016
2022-11-18 $48.73 $49.34 $48.17 $49.23 $49.23 427,654
2022-11-17 $48.75 $49.64 $48.49 $49.61 $49.61 482,841
2022-11-16 $50.05 $50.30 $49.26 $49.48 $49.48 586,794
2022-11-15 $50.23 $50.60 $49.86 $50.50 $50.50 906,403
2022-11-14 $49.91 $50.75 $49.88 $49.88 $49.88 524,653
2022-11-11 $49.60 $50.28 $49.42 $50.04 $50.04 794,646
2022-11-10 $48.49 $48.77 $47.58 $48.69 $48.69 651,001
2022-11-09 $49.41 $49.41 $47.41 $47.53 $47.53 663,035
2022-11-08 $49.83 $50.15 $49.30 $49.90 $49.90 531,056
2022-11-07 $49.30 $50.02 $49.16 $49.87 $49.87 659,506
2022-11-04 $49.63 $50.03 $48.37 $49.07 $49.07 803,947
2022-11-03 $47.38 $48.90 $47.31 $48.62 $48.62 495,758
2022-11-02 $48.63 $48.98 $47.60 $47.67 $47.67 807,227
2022-11-01 $49.22 $49.22 $48.51 $48.77 $48.77 653,774
2022-10-31 $47.52 $48.96 $47.43 $48.36 $48.36 809,938
2022-10-28 $48.30 $48.62 $47.07 $47.95 $47.95 551,454
2022-10-27 $48.14 $48.52 $47.62 $47.75 $47.75 897,750
2022-10-26 $47.12 $47.92 $47.08 $47.54 $47.54 686,112
2022-10-25 $46.55 $47.03 $46.35 $46.81 $46.81 471,774
2022-10-24 $46.55 $47.04 $46.30 $46.70 $46.70 648,430
2022-10-21 $45.53 $46.64 $45.45 $46.57 $46.57 1,006,272
2022-10-20 $45.70 $46.13 $45.11 $45.35 $45.35 1,518,214
2022-10-19 $44.25 $45.50 $44.25 $45.33 $45.33 1,149,838
2022-10-18 $44.28 $44.61 $43.35 $44.17 $44.17 830,320
2022-10-17 $43.91 $44.52 $43.68 $43.80 $43.80 537,020
2022-10-14 $44.57 $45.14 $43.22 $43.29 $43.29 1,074,405
2022-10-13 $42.67 $45.15 $42.67 $44.99 $44.99 1,395,476
2022-10-12 $42.81 $43.58 $42.43 $43.30 $43.30 799,890
2022-10-11 $42.59 $43.75 $42.34 $43.04 $43.04 882,365
2022-10-10 $44.31 $44.72 $43.15 $43.30 $43.30 964,038
2022-10-07 $44.63 $45.10 $43.88 $44.19 $44.19 1,103,431
2022-10-06 $43.58 $44.69 $43.53 $44.53 $44.53 1,402,569
2022-10-05 $43.21 $44.20 $42.64 $43.88 $43.88 1,506,817
2022-10-04 $42.28 $43.22 $42.03 $43.22 $43.22 1,246,927
2022-10-03 $40.74 $41.68 $40.63 $41.43 $41.43 1,308,341
2022-09-30 $39.29 $39.88 $38.92 $39.31 $39.31 1,193,995
2022-09-29 $39.38 $39.64 $38.60 $39.58 $39.58 878,446
2022-09-28 $38.26 $39.84 $38.08 $39.69 $39.69 1,025,538
2022-09-27 $38.13 $38.68 $37.74 $37.94 $37.94 1,130,565
2022-09-26 $38.22 $38.74 $37.47 $37.48 $37.48 1,042,018
2022-09-23 $40.23 $40.24 $38.63 $39.00 $39.00 1,207,740
2022-09-22 $42.71 $42.94 $41.76 $41.78 $41.78 1,002,267
2022-09-21 $43.37 $43.53 $42.08 $42.08 $42.08 1,002,692
2022-09-20 $42.77 $42.95 $42.26 $42.71 $42.71 1,074,051
2022-09-19 $41.87 $43.10 $41.79 $43.06 $43.06 685,209
2022-09-16 $43.70 $43.78 $42.38 $43.01 $43.01 839,277
2022-09-15 $44.31 $44.56 $43.75 $43.96 $43.96 789,025
2022-09-14 $44.20 $45.44 $44.20 $45.14 $45.14 813,952
2022-09-13 $44.25 $44.86 $43.57 $43.75 $43.75 1,002,754
2022-09-12 $44.67 $45.24 $44.25 $44.85 $44.85 857,035
2022-09-09 $43.81 $44.29 $43.46 $44.05 $44.05 746,694
2022-09-08 $42.95 $43.27 $42.53 $43.07 $43.07 1,178,309
2022-09-07 $42.28 $42.96 $41.90 $42.82 $42.82 1,155,075
2022-09-06 $43.99 $44.05 $42.97 $43.13 $43.13 1,277,897
2022-09-02 $43.80 $44.07 $43.21 $43.58 $43.58 933,559
2022-09-01 $43.21 $43.30 $42.22 $42.80 $42.80 1,453,385
2022-08-31 $43.30 $44.49 $42.94 $43.82 $43.82 1,349,412
2022-08-30 $44.93 $44.93 $43.73 $44.07 $44.07 1,074,965
2022-08-29 $45.00 $46.25 $44.84 $45.64 $45.64 863,919
2022-08-26 $45.50 $46.00 $44.89 $45.03 $45.03 666,394
2022-08-25 $45.52 $45.76 $45.16 $45.58 $45.58 579,529
2022-08-24 $44.59 $45.27 $44.43 $45.21 $45.21 486,694
2022-08-23 $43.86 $45.01 $43.86 $44.58 $44.58 803,602
2022-08-22 $42.83 $43.47 $42.25 $43.20 $43.20 788,702
2022-08-19 $43.20 $43.53 $42.98 $43.25 $43.25 1,029,783
2022-08-18 $42.62 $43.45 $42.62 $43.41 $43.41 771,310
2022-08-17 $41.84 $42.64 $41.69 $42.26 $42.26 830,963
2022-08-16 $42.11 $42.56 $41.70 $41.94 $41.94 934,912
2022-08-15 $41.42 $42.26 $40.94 $42.04 $42.04 719,813
2022-08-12 $42.16 $42.82 $41.99 $42.80 $42.80 715,188
2022-08-11 $41.80 $42.76 $41.71 $42.42 $42.42 1,025,733
2022-08-10 $40.82 $41.27 $40.01 $41.05 $41.05 678,558
2022-08-09 $40.42 $41.11 $40.42 $40.65 $40.65 618,585
2022-08-08 $39.79 $40.34 $39.79 $39.94 $39.94 746,609
2022-08-05 $38.55 $40.11 $38.47 $39.78 $39.78 816,834
2022-08-04 $40.12 $40.23 $38.84 $38.99 $38.99 1,384,796
2022-08-03 $41.67 $41.71 $40.05 $40.37 $40.37 945,182
2022-08-02 $41.45 $41.84 $41.01 $41.42 $41.42 957,493
2022-08-01 $41.61 $41.75 $40.96 $41.47 $41.47 963,609
2022-07-29 $41.38 $42.49 $41.31 $42.37 $42.37 956,173
2022-07-28 $40.87 $41.14 $39.93 $40.64 $40.64 990,944
2022-07-27 $39.64 $40.54 $39.30 $40.35 $40.35 1,095,098
2022-07-26 $40.15 $40.28 $39.07 $39.36 $39.36 1,178,280
2022-07-25 $38.62 $39.67 $38.26 $39.64 $39.64 1,901,496
2022-07-22 $38.70 $39.10 $37.98 $38.19 $38.19 3,662,721
2022-07-21 $38.18 $38.60 $37.45 $38.59 $38.59 15,305,205
2022-07-20 $38.35 $39.36 $38.16 $39.19 $39.19 891,399
2022-07-19 $37.49 $38.76 $37.46 $38.68 $38.68 1,144,096
2022-07-18 $37.50 $38.05 $37.33 $37.47 $37.47 869,933
2022-07-15 $36.79 $36.80 $35.99 $36.68 $36.68 1,181,537
2022-07-14 $35.56 $36.10 $34.94 $36.07 $36.07 1,594,957
2022-07-13 $36.29 $37.42 $36.23 $36.71 $36.71 1,781,908
2022-07-12 $36.57 $36.94 $36.07 $36.70 $36.70 1,399,260
2022-07-11 $37.42 $37.83 $36.99 $37.47 $37.47 1,082,338
2022-07-08 $38.32 $38.40 $37.33 $37.88 $37.88 1,232,483
2022-07-07 $37.33 $38.16 $37.32 $37.84 $37.84 1,938,584
2022-07-06 $36.65 $37.35 $35.36 $36.40 $36.40 1,913,455
2022-07-05 $37.83 $37.91 $36.25 $37.08 $37.08 1,678,636
2022-07-01 $38.52 $38.77 $37.37 $38.62 $38.62 2,103,808
2022-06-30 $38.12 $39.02 $37.74 $38.12 $38.12 1,599,610
2022-06-29 $40.87 $40.96 $38.81 $38.92 $38.92 1,411,572
2022-06-28 $40.24 $40.97 $39.70 $40.31 $40.31 1,549,301
2022-06-27 $38.66 $39.59 $38.59 $39.32 $39.32 1,576,244
2022-06-24 $38.26 $38.92 $37.80 $38.21 $38.21 1,705,688
2022-06-23 $39.23 $39.44 $37.06 $37.64 $37.64 2,216,147
2022-06-22 $38.77 $39.71 $38.51 $39.02 $39.02 1,755,800
2022-06-21 $39.62 $40.92 $39.62 $40.63 $40.63 1,878,794
2022-06-17 $40.45 $40.76 $38.17 $38.66 $38.66 2,168,207
2022-06-16 $42.10 $42.27 $40.40 $40.73 $40.73 1,585,891
2022-06-15 $44.01 $44.24 $42.44 $43.22 $43.22 1,719,639
2022-06-14 $44.70 $45.42 $43.46 $44.06 $44.06 1,635,255
2022-06-13 $45.09 $45.11 $43.12 $43.99 $43.99 1,627,895
2022-06-10 $46.86 $47.43 $45.95 $46.50 $46.50 1,187,974
2022-06-09 $48.07 $48.32 $47.27 $47.31 $47.31 1,065,289
2022-06-08 $48.98 $49.31 $48.51 $48.78 $48.43 928,323
2022-06-07 $47.25 $48.83 $47.25 $48.83 $48.48 994,397
2022-06-06 $47.58 $47.68 $47.08 $47.33 $46.99 1,120,044
2022-06-03 $46.69 $47.46 $46.69 $47.33 $46.99 1,250,003
2022-06-02 $46.42 $47.04 $46.21 $46.74 $46.40 2,032,954
2022-06-01 $46.48 $47.06 $46.04 $46.75 $46.41 1,311,568
2022-05-31 $47.29 $47.63 $45.73 $45.93 $45.60 2,110,188
2022-05-27 $45.59 $46.69 $45.48 $46.69 $46.35 1,796,977
2022-05-26 $45.42 $46.10 $45.42 $45.74 $45.41 1,309,433
2022-05-25 $44.38 $45.26 $44.34 $45.19 $44.87 1,515,480
2022-05-24 $43.64 $44.40 $43.25 $44.23 $43.91 2,950,626
2022-05-23 $43.53 $44.27 $43.18 $44.12 $43.80 3,137,324
2022-05-20 $43.30 $43.80 $42.10 $42.99 $42.68 2,122,799
2022-05-19 $42.01 $43.54 $42.01 $42.79 $42.48 7,839,028
2022-05-18 $44.25 $44.40 $42.40 $42.93 $42.62 21,513,930
2022-05-17 $44.03 $44.30 $43.61 $44.06 $43.74 2,559,562
2022-05-16 $42.62 $43.93 $42.57 $43.49 $43.18 3,568,204
2022-05-13 $41.70 $42.66 $41.65 $42.47 $42.16 1,985,753
2022-05-12 $40.80 $41.05 $39.74 $41.01 $40.72 4,603,849
2022-05-11 $41.10 $42.25 $40.75 $40.85 $40.56 3,683,738
2022-05-10 $40.73 $41.50 $39.56 $40.45 $40.16 3,254,298
2022-05-09 $42.93 $42.93 $39.96 $40.14 $39.85 3,006,889
2022-05-06 $43.23 $43.83 $42.29 $43.81 $43.50 3,412,915
2022-05-05 $43.72 $43.75 $41.85 $42.73 $42.42 2,676,549
2022-05-04 $42.40 $43.54 $41.91 $43.46 $43.15 2,624,756
2022-05-03 $40.58 $41.84 $40.57 $41.67 $41.37 2,595,821
2022-05-02 $39.58 $40.49 $39.48 $40.47 $40.18 3,206,760
2022-04-29 $41.03 $41.24 $39.74 $39.93 $39.64 2,298,906
2022-04-28 $39.97 $41.27 $39.20 $40.94 $40.65 3,115,140
2022-04-27 $39.47 $40.14 $38.77 $39.74 $39.45 3,011,368
2022-04-26 $39.37 $40.18 $39.01 $39.12 $38.84 3,848,558
2022-04-25 $39.15 $39.31 $37.71 $39.12 $38.84 4,992,705
2022-04-22 $41.24 $41.85 $40.36 $40.43 $40.14 3,153,059
2022-04-21 $43.16 $43.28 $41.27 $41.44 $41.14 3,612,746
2022-04-20 $42.94 $43.14 $42.47 $42.87 $42.56 2,012,731
2022-04-19 $42.79 $43.30 $42.54 $42.80 $42.49 2,434,394
2022-04-18 $42.84 $43.31 $42.53 $43.11 $42.80 1,885,316
2022-04-14 $42.15 $42.80 $42.12 $42.47 $42.16 1,369,396
2022-04-13 $42.16 $42.39 $41.53 $42.34 $42.04 1,802,357
2022-04-12 $41.80 $42.47 $41.63 $41.72 $41.42 1,781,729
2022-04-11 $41.89 $41.90 $41.02 $41.09 $40.79 1,706,454
2022-04-08 $41.46 $42.47 $41.46 $42.38 $42.08 2,070,881
2022-04-07 $41.06 $41.48 $40.28 $41.34 $41.04 2,704,693
2022-04-06 $41.03 $41.38 $40.61 $40.84 $40.55 4,375,294
2022-04-05 $41.43 $42.05 $40.67 $40.74 $40.45 3,715,164
2022-04-04 $41.60 $41.68 $41.00 $41.41 $41.11 3,262,649
2022-04-01 $40.84 $41.61 $40.84 $41.28 $40.98 2,788,466
2022-03-31 $41.08 $41.80 $40.89 $40.92 $40.63 2,662,867
2022-03-30 $41.37 $41.72 $41.14 $41.42 $41.12 2,134,840
2022-03-29 $40.22 $41.01 $39.70 $40.97 $40.68 2,666,414
2022-03-28 $41.28 $41.28 $40.84 $41.08 $40.78 2,457,942
2022-03-25 $40.99 $42.12 $40.99 $42.12 $41.82 2,194,263
2022-03-24 $41.22 $41.50 $40.90 $41.15 $40.85 2,214,538
2022-03-23 $41.29 $41.65 $41.17 $41.36 $40.74 2,193,762
2022-03-22 $40.74 $40.94 $40.19 $40.66 $40.05 1,645,990
2022-03-21 $39.97 $40.97 $39.97 $40.87 $40.26 2,587,646
2022-03-18 $39.35 $39.58 $39.05 $39.36 $38.77 2,950,769
2022-03-17 $38.75 $39.43 $38.52 $39.34 $38.75 3,034,034
2022-03-16 $38.23 $38.54 $37.58 $38.04 $37.47 3,843,510
2022-03-15 $37.97 $38.46 $37.29 $38.09 $37.52 5,185,555
2022-03-14 $39.85 $40.06 $38.85 $39.38 $38.79 6,040,602
2022-03-11 $40.47 $41.15 $40.42 $40.64 $40.03 10,586,665
2022-03-10 $40.22 $41.12 $40.04 $41.03 $40.41 4,742,847
2022-03-09 $39.62 $40.77 $38.95 $39.86 $39.26 8,417,666
2022-03-08 $41.21 $42.45 $39.95 $41.03 $40.41 6,117,591
2022-03-07 $40.32 $41.12 $39.59 $40.43 $39.82 4,122,162
2022-03-04 $38.78 $39.87 $38.71 $39.86 $39.26 3,861,491
2022-03-03 $38.40 $39.02 $38.30 $38.75 $38.17 5,389,751
2022-03-02 $38.45 $39.02 $38.28 $38.74 $38.16 3,753,096
2022-03-01 $37.92 $38.54 $37.46 $37.95 $37.38 6,656,586
2022-02-28 $36.45 $37.63 $36.25 $37.59 $37.03 5,676,602
2022-02-25 $35.80 $36.59 $35.75 $36.58 $36.03 3,664,466
2022-02-24 $36.36 $36.38 $34.68 $35.62 $35.08 6,323,317
2022-02-23 $35.60 $36.00 $35.44 $35.69 $35.15 3,481,261
2022-02-22 $37.04 $37.04 $34.88 $35.41 $34.88 5,054,539
2022-02-18 $35.93 $36.36 $35.71 $36.00 $35.46 3,518,430
2022-02-17 $36.41 $36.70 $36.09 $36.31 $35.76 3,354,649
2022-02-16 $36.37 $36.97 $36.19 $36.39 $35.84 3,763,791
2022-02-15 $35.68 $36.21 $35.40 $36.11 $35.57 4,365,104
2022-02-14 $37.16 $37.16 $36.05 $36.45 $35.90 5,363,031
2022-02-11 $36.53 $37.34 $36.36 $37.30 $36.74 8,660,283
2022-02-10 $36.43 $37.04 $36.09 $36.30 $35.75 5,204,072
2022-02-09 $36.41 $36.83 $36.32 $36.56 $36.01 4,119,843
2022-02-08 $36.80 $36.88 $35.93 $36.17 $35.63 4,548,364
2022-02-07 $36.34 $37.25 $36.07 $36.91 $36.36 3,931,908
2022-02-04 $36.36 $37.07 $36.32 $36.46 $35.91 2,970,646
2022-02-03 $36.23 $36.23 $35.57 $35.92 $35.38 4,159,815
2022-02-02 $36.10 $36.43 $35.66 $36.36 $35.81 5,072,830
2022-02-01 $34.86 $36.34 $34.76 $36.24 $35.70 6,124,397
2022-01-31 $34.70 $35.21 $34.21 $35.01 $34.48 4,053,956
2022-01-28 $34.63 $35.00 $34.02 $34.76 $34.24 7,244,213
2022-01-27 $35.11 $35.46 $34.28 $34.82 $34.30 13,024,846
2022-01-26 $34.98 $35.25 $34.12 $34.49 $33.97 6,809,449
2022-01-25 $33.19 $34.70 $32.61 $34.57 $34.05 5,591,687
2022-01-24 $32.34 $33.47 $31.69 $33.33 $32.83 7,797,783
2022-01-21 $33.67 $33.67 $32.79 $33.15 $32.65 6,232,688
2022-01-20 $34.03 $34.81 $33.80 $33.83 $33.32 3,950,379
2022-01-19 $34.81 $34.81 $33.96 $34.20 $33.69 3,448,619
2022-01-18 $34.80 $34.94 $34.02 $34.49 $33.97 3,920,331
2022-01-14 $33.74 $34.48 $33.69 $34.45 $33.93 2,803,523
2022-01-13 $33.92 $34.18 $33.56 $33.69 $33.18 2,782,632
2022-01-12 $33.98 $34.11 $33.65 $33.93 $33.42 2,387,942
2022-01-11 $33.00 $33.88 $32.78 $33.83 $33.32 3,279,524
2022-01-10 $32.79 $32.94 $32.28 $32.73 $32.24 3,456,651
2022-01-07 $32.56 $32.94 $32.38 $32.84 $32.35 2,323,899
2022-01-06 $32.48 $32.62 $31.97 $32.46 $31.97 2,924,319
2022-01-05 $32.27 $32.53 $31.75 $31.79 $31.31 3,170,106
2022-01-04 $31.31 $32.05 $31.31 $31.96 $31.48 2,803,281
2022-01-03 $30.12 $31.02 $30.12 $31.00 $30.53 3,693,564
2021-12-31 $30.00 $30.26 $29.93 $30.10 $29.65 1,872,726
2021-12-30 $30.24 $30.47 $30.03 $30.06 $29.61 1,579,733
2021-12-29 $30.38 $30.49 $30.07 $30.24 $29.79 1,988,713
2021-12-28 $30.57 $30.72 $30.27 $30.44 $29.98 2,393,387
2021-12-27 $29.77 $30.49 $29.55 $30.49 $30.03 1,177,151
2021-12-23 $29.96 $30.21 $29.84 $29.86 $29.41 1,558,658
2021-12-22 $29.71 $30.01 $29.35 $29.83 $29.38 1,804,914
2021-12-21 $29.12 $29.76 $29.11 $29.69 $29.24 2,377,372
2021-12-20 $28.43 $28.82 $28.13 $28.79 $28.36 4,380,090
2021-12-17 $29.59 $29.67 $28.95 $29.22 $28.78 2,613,246
2021-12-16 $29.99 $30.41 $29.75 $29.80 $29.35 4,162,175
2021-12-15 $29.74 $29.87 $28.99 $29.68 $29.23 4,522,329
2021-12-14 $29.76 $30.23 $29.71 $29.80 $29.35 2,715,588
2021-12-13 $30.56 $30.61 $29.83 $29.99 $29.54 2,819,163
2021-12-10 $31.24 $31.24 $30.55 $31.06 $30.31 1,529,328
2021-12-09 $31.02 $31.10 $30.75 $30.89 $30.14 1,508,538
2021-12-08 $31.39 $31.50 $31.17 $31.22 $30.47 1,879,931
2021-12-07 $30.98 $31.55 $30.96 $31.24 $30.49 2,457,000
2021-12-06 $30.40 $30.83 $30.05 $30.47 $29.73 3,595,240
2021-12-03 $30.85 $30.94 $29.76 $30.04 $29.31 3,685,084
2021-12-02 $29.50 $30.50 $29.28 $30.38 $29.65 3,872,731
2021-12-01 $30.63 $30.95 $29.59 $29.59 $28.88 3,322,374
2021-11-30 $30.16 $30.60 $29.83 $29.95 $29.23 3,661,084
2021-11-29 $31.21 $31.51 $30.65 $30.75 $30.01 2,069,208
2021-11-26 $30.39 $30.67 $29.81 $30.53 $29.79 3,075,062
2021-11-24 $31.27 $31.94 $31.27 $31.81 $31.04 1,340,556
2021-11-23 $30.98 $31.56 $30.98 $31.48 $30.72 1,992,019
2021-11-22 $30.18 $31.15 $30.17 $30.65 $29.91 2,497,817
2021-11-19 $30.62 $30.70 $30.13 $30.22 $29.49 1,816,033
2021-11-18 $31.34 $31.59 $30.86 $31.24 $30.49 1,294,556
2021-11-17 $31.62 $32.05 $31.31 $31.41 $30.65 1,262,804
2021-11-16 $31.85 $32.10 $31.69 $31.87 $31.10 1,252,948
2021-11-15 $31.62 $31.98 $31.33 $31.80 $31.03 910,065
2021-11-12 $31.54 $31.77 $31.44 $31.63 $30.87 1,454,569
2021-11-11 $31.54 $31.91 $31.53 $31.69 $30.93 1,478,227
2021-11-10 $32.14 $32.22 $31.28 $31.46 $30.70 2,077,229
2021-11-09 $32.27 $32.36 $31.83 $32.36 $31.58 1,737,828
2021-11-08 $32.21 $32.58 $32.10 $32.26 $31.48 1,538,974
2021-11-05 $31.88 $32.07 $31.68 $31.92 $31.15 2,112,299
2021-11-04 $31.88 $31.97 $31.25 $31.51 $30.75 2,482,625
2021-11-03 $31.34 $31.76 $31.23 $31.45 $30.69 1,750,548
2021-11-02 $31.90 $32.10 $31.64 $31.73 $30.96 2,524,149
2021-11-01 $31.81 $32.11 $31.71 $32.06 $31.29 4,318,001
2021-10-29 $31.79 $31.85 $31.34 $31.48 $30.72 1,606,209
2021-10-28 $31.21 $31.66 $31.21 $31.63 $30.87 2,498,583
2021-10-27 $31.81 $32.06 $31.30 $31.36 $30.60 3,058,794
2021-10-26 $32.06 $32.25 $31.87 $32.05 $31.28 1,503,470
2021-10-25 $31.80 $32.08 $31.69 $31.93 $31.16 2,269,032
2021-10-22 $31.32 $31.48 $30.98 $31.45 $30.69 3,760,468
2021-10-21 $31.51 $31.63 $30.96 $31.19 $30.44 5,310,186
2021-10-20 $31.31 $31.73 $31.19 $31.72 $30.95 1,617,539
2021-10-19 $31.34 $31.66 $31.15 $31.54 $30.78 1,658,210
2021-10-18 $31.39 $31.61 $31.02 $31.18 $30.43 2,223,928
2021-10-15 $31.26 $31.38 $31.09 $31.10 $30.35 1,261,134
2021-10-14 $31.00 $31.11 $30.66 $30.96 $30.21 1,773,094
2021-10-13 $30.37 $30.76 $30.07 $30.61 $29.87 1,853,317
2021-10-12 $30.49 $30.85 $30.34 $30.56 $29.82 2,124,748
2021-10-11 $30.97 $31.12 $30.47 $30.48 $29.74 2,301,313
2021-10-08 $29.98 $30.62 $29.98 $30.54 $29.80 2,505,347
2021-10-07 $29.55 $29.84 $29.40 $29.68 $28.96 2,347,847
2021-10-06 $29.25 $29.55 $28.89 $29.44 $28.73 3,680,533
2021-10-05 $29.93 $30.23 $29.39 $29.69 $28.97 2,716,328
2021-10-04 $29.43 $29.87 $29.27 $29.55 $28.84 3,831,826
2021-10-01 $28.48 $29.16 $28.43 $29.13 $28.43 2,955,732
2021-09-30 $28.65 $28.72 $28.24 $28.26 $27.58 3,859,923
2021-09-29 $28.65 $28.79 $28.30 $28.61 $27.92 2,266,731
2021-09-28 $28.89 $29.16 $28.61 $28.66 $27.97 4,754,559
2021-09-27 $28.19 $28.71 $28.19 $28.59 $27.90 2,446,755
2021-09-24 $27.29 $27.76 $27.28 $27.64 $26.97 2,078,978
2021-09-23 $27.04 $27.84 $26.91 $27.74 $26.78 1,889,270
2021-09-22 $26.46 $27.16 $26.46 $26.88 $25.95 2,566,048
2021-09-21 $26.29 $26.41 $25.79 $26.06 $25.15 2,158,615
2021-09-20 $26.10 $26.29 $25.57 $25.97 $25.07 2,674,800
2021-09-17 $26.93 $27.28 $26.74 $26.81 $25.88 2,529,153
2021-09-16 $27.30 $27.33 $26.88 $27.02 $26.08 2,586,940
2021-09-15 $26.69 $27.35 $26.68 $27.31 $26.36 4,487,531
2021-09-14 $26.95 $27.00 $26.23 $26.32 $25.41 3,126,277
2021-09-13 $26.29 $26.90 $26.29 $26.74 $25.81 3,256,145
2021-09-10 $26.39 $26.44 $25.92 $25.98 $25.08 2,014,169
2021-09-09 $25.83 $26.39 $25.68 $25.97 $25.07 1,586,584
2021-09-08 $26.42 $26.58 $25.94 $25.94 $25.04 1,447,656
2021-09-07 $26.26 $26.60 $26.17 $26.25 $25.34 1,386,933
2021-09-03 $26.53 $26.70 $26.31 $26.43 $25.51 1,196,218
2021-09-02 $26.12 $26.77 $26.12 $26.56 $25.64 2,132,285
2021-09-01 $26.23 $26.36 $25.82 $25.89 $24.99 2,411,323
2021-08-31 $26.32 $26.54 $26.20 $26.25 $25.34 1,422,723
2021-08-30 $26.90 $26.94 $26.44 $26.46 $25.54 1,320,970
2021-08-27 $26.36 $26.92 $26.36 $26.77 $25.84 1,778,381
2021-08-26 $26.30 $26.44 $26.01 $26.04 $25.13 2,233,852
2021-08-25 $26.20 $26.58 $26.01 $26.44 $25.52 1,157,428
2021-08-24 $26.04 $26.36 $25.99 $26.24 $25.33 1,460,511
2021-08-23 $25.46 $25.89 $25.46 $25.83 $24.93 1,892,533
2021-08-20 $24.64 $25.05 $24.52 $24.90 $24.03 1,655,208
2021-08-19 $25.03 $25.20 $24.49 $24.81 $23.95 3,224,643
2021-08-18 $26.00 $26.22 $25.46 $25.50 $24.61 1,807,843
2021-08-17 $26.03 $26.42 $25.79 $26.05 $25.14 1,710,035
2021-08-16 $26.40 $26.41 $26.06 $26.23 $25.32 1,784,556
2021-08-13 $27.01 $27.05 $26.71 $26.72 $25.79 2,009,463
2021-08-12 $27.08 $27.24 $26.77 $27.09 $26.15 1,266,449
2021-08-11 $26.90 $27.15 $26.69 $27.12 $26.18 1,674,649
2021-08-10 $26.57 $26.99 $26.56 $26.93 $25.99 1,663,988
2021-08-09 $26.45 $26.64 $26.26 $26.43 $25.51 1,788,701
2021-08-06 $26.79 $27.01 $26.67 $26.83 $25.90 1,394,962
2021-08-05 $26.39 $26.88 $26.32 $26.59 $25.67 1,821,577
2021-08-04 $26.51 $26.82 $26.23 $26.25 $25.34 2,585,808
2021-08-03 $26.44 $27.02 $26.20 $26.98 $26.04 2,462,169
2021-08-02 $26.74 $27.37 $26.49 $26.50 $25.58 3,731,216
2021-07-30 $27.05 $27.16 $26.57 $26.71 $25.78 3,340,695
2021-07-29 $27.23 $27.32 $26.99 $27.13 $26.19 1,744,256
2021-07-28 $26.75 $27.12 $26.49 $26.92 $25.98 2,060,426
2021-07-27 $26.71 $26.75 $26.38 $26.64 $25.71 2,594,926
2021-07-26 $26.29 $27.04 $26.29 $26.95 $26.01 4,314,584
2021-07-23 $26.50 $26.50 $26.04 $26.28 $25.37 12,992,493
2021-07-22 $26.68 $26.68 $26.18 $26.41 $25.49 1,343,486
2021-07-21 $26.30 $26.91 $26.23 $26.72 $25.79 2,570,038
2021-07-20 $25.46 $26.06 $25.27 $25.83 $24.93 2,714,586
2021-07-19 $25.49 $25.78 $25.07 $25.41 $24.53 4,331,868
2021-07-16 $27.29 $27.29 $26.30 $26.34 $25.42 1,960,297
2021-07-15 $27.23 $27.50 $26.97 $27.08 $26.14 2,503,966
2021-07-14 $28.41 $28.70 $27.38 $27.47 $26.52 1,640,581
2021-07-13 $28.44 $28.54 $28.15 $28.29 $27.31 1,329,580
2021-07-12 $28.26 $28.70 $28.08 $28.54 $27.55 1,443,492
2021-07-09 $28.32 $28.60 $28.02 $28.57 $27.58 2,508,504
2021-07-08 $27.64 $28.24 $27.53 $28.00 $27.03 1,814,107
2021-07-07 $28.50 $28.80 $27.81 $28.08 $27.10 2,176,818
2021-07-06 $29.47 $29.47 $28.48 $28.57 $27.58 1,874,867
2021-07-02 $29.48 $29.62 $29.21 $29.50 $28.47 1,252,228
2021-07-01 $29.73 $29.82 $29.33 $29.60 $28.57 2,006,901
2021-06-30 $28.81 $29.16 $28.80 $29.09 $28.08 1,533,827
2021-06-29 $29.07 $29.19 $28.70 $28.72 $27.72 1,101,761
2021-06-28 $29.77 $29.77 $28.76 $28.83 $27.83 1,823,420
2021-06-25 $29.70 $29.85 $29.60 $29.83 $28.79 1,278,930
2021-06-24 $29.53 $29.68 $29.30 $29.67 $28.64 1,353,322
2021-06-23 $29.56 $29.91 $29.38 $29.41 $28.39 1,368,307
2021-06-22 $29.05 $29.43 $28.75 $29.31 $28.29 1,421,017
2021-06-21 $28.21 $29.17 $28.21 $29.14 $28.13 2,064,602
2021-06-18 $28.23 $28.55 $27.92 $27.93 $26.96 2,437,321
2021-06-17 $29.73 $29.98 $28.43 $28.76 $27.76 3,801,371
2021-06-16 $29.91 $30.15 $29.55 $29.85 $28.81 1,905,730
2021-06-15 $29.58 $30.02 $29.52 $30.00 $28.96 1,830,978
2021-06-14 $29.68 $29.83 $29.19 $29.40 $28.38 1,424,193
2021-06-11 $29.77 $29.88 $29.50 $29.51 $28.48 1,543,881
2021-06-10 $30.02 $30.17 $29.30 $29.60 $28.57 2,199,767
2021-06-09 $30.10 $30.19 $29.81 $29.81 $28.58 1,626,641
2021-06-08 $29.68 $30.07 $29.30 $29.99 $28.76 2,053,805
2021-06-07 $29.84 $30.01 $29.70 $29.74 $28.52 1,314,846
2021-06-04 $29.85 $29.94 $29.42 $29.82 $28.59 1,723,350
2021-06-03 $29.43 $29.78 $29.23 $29.63 $28.41 1,867,316
2021-06-02 $29.24 $29.66 $28.84 $29.53 $28.32 2,467,179
2021-06-01 $28.44 $29.06 $28.44 $29.01 $27.82 2,676,464
2021-05-28 $28.10 $28.10 $27.81 $27.95 $26.80 1,841,759
2021-05-27 $28.05 $28.25 $27.76 $27.90 $26.75 2,848,146
2021-05-26 $27.64 $27.99 $27.54 $27.92 $26.77 6,738,637
2021-05-25 $28.15 $28.19 $27.58 $27.63 $26.49 1,979,605
2021-05-24 $28.14 $28.26 $27.80 $28.20 $27.04 1,611,222
2021-05-21 $28.20 $28.34 $27.91 $27.94 $26.79 2,669,319
2021-05-20 $27.89 $28.00 $27.50 $27.87 $26.72 2,519,015
2021-05-19 $27.99 $28.23 $27.54 $27.90 $26.75 4,363,036
2021-05-18 $29.21 $29.31 $28.55 $28.60 $27.42 2,793,543
2021-05-17 $28.56 $29.27 $28.47 $29.27 $28.07 2,959,197
2021-05-14 $28.00 $28.70 $28.00 $28.63 $27.45 3,173,269
2021-05-13 $27.70 $28.25 $27.38 $27.70 $26.56 4,074,935
2021-05-12 $28.07 $28.90 $27.96 $28.06 $26.91 3,041,243
2021-05-11 $28.14 $28.50 $27.73 $27.94 $26.79 4,127,473
2021-05-10 $29.08 $29.47 $28.66 $28.66 $27.48 2,565,484
2021-05-07 $27.85 $28.73 $27.80 $28.72 $27.54 3,788,272
2021-05-06 $28.07 $28.16 $27.50 $28.15 $26.99 2,113,510
2021-05-05 $27.49 $28.11 $27.27 $28.06 $26.91 3,300,900
2021-05-04 $27.18 $27.38 $26.85 $27.16 $26.04 2,689,590
2021-05-03 $26.72 $27.21 $26.65 $27.15 $26.03 1,908,639
2021-04-30 $26.80 $27.10 $26.38 $26.42 $25.33 2,603,610
2021-04-29 $27.22 $27.47 $26.82 $27.18 $26.06 3,681,221
2021-04-28 $26.12 $26.94 $26.12 $26.86 $25.76 2,343,337
2021-04-27 $25.76 $26.06 $25.65 $25.98 $24.91 2,244,933
2021-04-26 $25.42 $25.84 $25.42 $25.66 $24.61 1,773,945
2021-04-23 $25.29 $25.60 $25.15 $25.49 $24.44 1,627,216
2021-04-22 $25.70 $25.70 $25.18 $25.22 $24.18 2,379,717
2021-04-21 $24.86 $25.62 $24.79 $25.57 $24.52 2,377,166
2021-04-20 $25.85 $25.85 $24.96 $25.20 $24.16 2,703,123
2021-04-19 $25.96 $26.17 $25.66 $25.89 $24.83 2,204,425
2021-04-16 $26.33 $26.38 $25.83 $25.91 $24.84 1,701,621
2021-04-15 $26.38 $26.38 $26.02 $26.14 $25.07 2,278,289
2021-04-14 $25.88 $26.67 $25.85 $26.35 $25.27 2,555,023
2021-04-13 $25.55 $25.75 $25.36 $25.60 $24.55 2,071,644
2021-04-12 $26.00 $26.19 $25.51 $25.58 $24.53 1,930,711
2021-04-09 $25.93 $26.15 $25.67 $25.82 $24.76 1,917,146
2021-04-08 $26.12 $26.12 $25.67 $25.96 $24.89 2,966,172
2021-04-07 $26.24 $26.42 $26.13 $26.33 $25.25 2,656,128
2021-04-06 $26.34 $26.75 $26.17 $26.21 $25.13 3,342,327
2021-04-05 $26.88 $26.88 $26.11 $26.25 $25.17 2,609,679
2021-04-01 $26.36 $26.90 $26.21 $26.90 $25.79 4,060,109
2021-03-31 $26.41 $26.48 $26.14 $26.23 $25.15 3,271,626
2021-03-30 $26.40 $26.69 $26.23 $26.42 $25.33 3,114,158
2021-03-29 $26.79 $26.88 $26.33 $26.66 $25.56 3,188,905
2021-03-26 $26.73 $27.03 $26.50 $27.00 $25.89 3,517,942
2021-03-25 $25.76 $26.40 $25.36 $26.31 $25.23 5,639,236
2021-03-24 $26.09 $26.68 $26.09 $26.35 $25.15 10,416,125
2021-03-23 $25.56 $26.28 $25.43 $25.73 $24.56 42,603,554
2021-03-22 $26.29 $26.38 $26.06 $26.08 $24.90 2,782,147
2021-03-19 $26.35 $26.77 $25.99 $26.36 $25.16 3,074,383
2021-03-18 $27.33 $27.42 $26.21 $26.31 $25.12 3,558,429
2021-03-17 $27.23 $27.69 $27.06 $27.61 $26.36 2,740,753
2021-03-16 $27.76 $27.76 $27.22 $27.38 $26.14 2,901,848
2021-03-15 $28.38 $28.47 $27.83 $28.16 $26.88 2,320,333
2021-03-12 $28.49 $28.70 $28.26 $28.47 $27.18 2,211,244
2021-03-11 $28.48 $28.88 $28.34 $28.44 $27.15 2,054,192
2021-03-10 $27.70 $28.48 $27.61 $28.37 $27.08 2,998,147
2021-03-09 $28.08 $28.40 $27.50 $27.62 $26.37 2,387,015
2021-03-08 $28.42 $28.54 $27.76 $28.18 $26.90 4,298,429
2021-03-05 $27.89 $28.18 $27.19 $28.14 $26.86 3,366,044
2021-03-04 $26.70 $27.61 $26.50 $27.12 $25.89 4,426,975
2021-03-03 $26.31 $27.07 $26.31 $26.46 $25.26 3,044,043
2021-03-02 $26.27 $26.54 $26.10 $26.10 $24.92 2,704,089
2021-03-01 $26.27 $26.59 $26.06 $26.23 $25.04 3,684,647
2021-02-26 $25.86 $25.89 $24.83 $25.55 $24.39 2,673,442
2021-02-25 $26.94 $26.94 $26.01 $26.18 $24.99 2,828,586
2021-02-24 $25.97 $26.86 $25.79 $26.73 $25.52 2,260,541
2021-02-23 $25.67 $25.89 $24.72 $25.80 $24.63 2,031,824
2021-02-22 $24.74 $25.74 $24.70 $25.40 $24.25 1,695,220
2021-02-19 $24.23 $24.67 $24.19 $24.62 $23.50 1,149,062
2021-02-18 $24.70 $24.71 $24.14 $24.21 $23.11 1,509,586
2021-02-17 $24.63 $24.92 $24.32 $24.80 $23.67 1,332,089
2021-02-16 $24.39 $24.68 $24.27 $24.47 $23.36 2,375,031
2021-02-12 $23.35 $23.87 $23.33 $23.83 $22.75 1,093,458
2021-02-11 $23.80 $23.80 $23.01 $23.52 $22.45 1,311,048
2021-02-10 $23.53 $23.87 $23.34 $23.86 $22.78 1,486,768
2021-02-09 $23.45 $23.56 $23.13 $23.40 $22.34 1,280,188
2021-02-08 $23.08 $23.77 $23.05 $23.67 $22.60 2,147,499
2021-02-05 $22.85 $22.96 $22.67 $22.72 $21.69 1,599,595
2021-02-04 $22.42 $22.53 $22.08 $22.52 $21.50 943,484
2021-02-03 $21.52 $22.36 $21.45 $22.31 $21.30 2,003,212
2021-02-02 $21.68 $21.91 $21.40 $21.40 $20.43 1,448,359
2021-02-01 $21.28 $21.38 $20.84 $21.18 $20.22 1,295,001
2021-01-29 $21.44 $21.71 $20.95 $21.04 $20.09 2,234,841
2021-01-28 $21.62 $21.95 $21.44 $21.71 $20.73 2,049,938
2021-01-27 $21.40 $22.02 $21.09 $21.44 $20.47 4,907,955
2021-01-26 $22.44 $22.74 $21.74 $21.75 $20.76 1,241,210
2021-01-25 $22.28 $22.31 $21.84 $22.23 $21.22 2,350,650
2021-01-22 $22.14 $22.51 $21.91 $22.47 $21.45 1,319,278
2021-01-21 $23.25 $23.32 $22.36 $22.58 $21.56 2,024,770
2021-01-20 $23.47 $23.48 $23.13 $23.33 $22.27 1,483,766
2021-01-19 $23.15 $23.42 $23.04 $23.27 $22.21 2,169,294
2021-01-15 $23.32 $23.32 $22.63 $22.82 $21.78 2,472,079
2021-01-14 $23.20 $24.00 $23.20 $23.76 $22.68 2,204,268
2021-01-13 $23.31 $23.31 $22.90 $23.09 $22.04 1,904,262
2021-01-12 $22.72 $23.37 $22.61 $23.26 $22.20 2,027,448
2021-01-11 $21.70 $22.56 $21.60 $22.49 $21.47 1,420,001
2021-01-08 $22.42 $22.43 $21.96 $22.11 $21.11 2,093,361
2021-01-07 $22.04 $22.37 $21.84 $22.18 $21.17 1,696,571
2021-01-06 $21.58 $22.02 $21.31 $21.85 $20.86 2,562,851
2021-01-05 $20.52 $21.70 $20.45 $21.17 $20.21 2,106,190
2021-01-04 $20.46 $20.66 $20.06 $20.29 $19.37 2,090,541
2020-12-31 $20.29 $20.41 $20.16 $20.24 $19.32 985,893
2020-12-30 $20.09 $20.60 $20.07 $20.41 $19.48 1,167,116
2020-12-29 $20.31 $20.38 $20.00 $20.07 $19.16 1,542,950
2020-12-28 $20.42 $20.67 $20.16 $20.20 $19.28 1,281,696
2020-12-24 $20.52 $20.52 $20.15 $20.33 $19.41 774,607
2020-12-23 $20.17 $20.74 $20.17 $20.46 $19.53 1,132,151
2020-12-22 $20.31 $20.39 $20.01 $20.02 $19.11 1,188,077
2020-12-21 $19.92 $20.52 $19.78 $20.34 $19.42 1,994,716
2020-12-18 $21.06 $21.13 $20.58 $20.71 $19.77 2,059,444
2020-12-17 $21.39 $21.39 $20.95 $21.04 $20.09 1,437,707
2020-12-16 $21.37 $21.41 $21.04 $21.17 $20.21 1,835,044
2020-12-15 $21.04 $21.37 $20.78 $21.26 $20.30 1,746,062
2020-12-14 $21.98 $21.98 $20.80 $20.83 $19.89 2,596,228
2020-12-11 $21.91 $21.92 $21.53 $21.81 $20.61 1,066,892
2020-12-10 $21.43 $22.30 $21.40 $22.07 $20.86 2,164,370
2020-12-09 $21.61 $21.93 $21.15 $21.43 $20.25 2,456,863
2020-12-08 $20.82 $21.58 $20.77 $21.38 $20.21 1,609,779
2020-12-07 $21.33 $21.35 $20.88 $21.04 $19.88 1,714,068
2020-12-04 $20.81 $21.59 $20.81 $21.59 $20.40 2,914,723
2020-12-03 $20.38 $20.72 $20.16 $20.49 $19.36 2,555,088
2020-12-02 $19.62 $20.57 $19.54 $20.28 $19.17 4,027,373
2020-12-01 $20.09 $20.21 $19.63 $19.66 $18.58 2,900,925
2020-11-30 $20.51 $20.51 $19.56 $19.58 $18.50 2,429,194
2020-11-27 $20.85 $21.00 $20.55 $20.71 $19.57 1,471,417
2020-11-25 $21.26 $21.26 $20.83 $20.93 $19.78 2,404,520
2020-11-24 $21.04 $21.48 $20.88 $21.44 $20.26 3,584,136
2020-11-23 $19.38 $20.42 $19.36 $20.40 $19.28 3,265,065
2020-11-20 $19.13 $19.21 $18.96 $19.06 $18.01 1,405,951
2020-11-19 $18.73 $19.21 $18.59 $19.18 $18.13 1,878,179
2020-11-18 $19.54 $19.63 $18.85 $18.85 $17.81 2,754,328
2020-11-17 $18.98 $19.41 $18.72 $19.38 $18.32 1,811,090
2020-11-16 $18.75 $19.23 $18.57 $19.22 $18.16 3,489,857
2020-11-13 $17.53 $18.14 $17.53 $18.08 $17.09 2,672,533
2020-11-12 $17.75 $17.96 $17.25 $17.39 $16.43 2,568,780
2020-11-11 $18.36 $18.36 $17.86 $18.03 $17.04 2,749,640
2020-11-10 $17.93 $18.17 $17.58 $18.17 $17.17 4,028,289
2020-11-09 $17.25 $18.03 $17.21 $17.62 $16.65 5,407,025
2020-11-06 $15.82 $16.06 $15.47 $15.53 $14.68 1,972,464
2020-11-05 $15.87 $16.15 $15.82 $15.82 $14.95 1,951,833
2020-11-04 $15.79 $16.19 $15.41 $15.82 $14.95 2,098,474
2020-11-03 $16.17 $16.17 $15.68 $15.82 $14.95 2,598,056
2020-11-02 $15.57 $16.11 $15.32 $15.91 $15.04 3,065,910
2020-10-30 $15.22 $15.40 $15.03 $15.37 $14.53 2,956,039
2020-10-29 $14.74 $15.38 $14.52 $15.34 $14.50 2,874,505
2020-10-28 $15.13 $15.25 $14.83 $14.89 $14.07 3,728,094
2020-10-27 $15.73 $15.73 $15.48 $15.51 $14.66 1,120,423
2020-10-26 $16.00 $16.05 $15.55 $15.72 $14.86 2,028,065
2020-10-23 $16.43 $16.54 $16.10 $16.27 $15.38 2,104,968
2020-10-22 $15.73 $16.38 $15.66 $16.35 $15.45 1,762,955
2020-10-21 $15.94 $16.03 $15.71 $15.71 $14.85 1,655,690
2020-10-20 $15.94 $16.16 $15.83 $16.04 $15.16 1,921,925
2020-10-19 $16.25 $16.32 $15.82 $15.83 $14.96 1,839,112
2020-10-16 $16.47 $16.49 $16.15 $16.18 $15.29 1,575,368
2020-10-15 $16.05 $16.54 $15.91 $16.52 $15.61 1,681,844
2020-10-14 $16.30 $16.71 $16.28 $16.32 $15.42 1,152,515
2020-10-13 $16.51 $16.61 $16.23 $16.26 $15.37 1,100,001
2020-10-12 $16.44 $16.56 $16.25 $16.50 $15.59 1,045,961
2020-10-09 $16.89 $16.89 $16.43 $16.46 $15.56 1,623,877
2020-10-08 $16.25 $16.72 $16.17 $16.70 $15.78 1,593,308
2020-10-07 $15.96 $16.15 $15.80 $16.10 $15.22 1,086,537
2020-10-06 $16.33 $16.43 $15.83 $15.87 $15.00 2,172,080
2020-10-05 $15.80 $16.12 $15.74 $16.11 $15.23 1,797,836
2020-10-02 $15.09 $15.76 $15.04 $15.63 $14.77 2,299,119
2020-10-01 $15.79 $15.85 $15.39 $15.46 $14.61 1,630,394
2020-09-30 $16.12 $16.27 $15.87 $15.96 $15.08 1,551,234
2020-09-29 $16.40 $16.43 $15.85 $16.01 $15.13 1,408,172
2020-09-28 $16.37 $16.62 $16.34 $16.44 $15.54 1,779,874
2020-09-25 $15.92 $16.18 $15.81 $16.06 $15.18 1,601,300
2020-09-24 $15.98 $16.35 $15.72 $16.06 $15.18 2,107,365
2020-09-23 $16.85 $16.94 $16.04 $16.05 $15.17 1,689,867
2020-09-22 $17.24 $17.54 $17.06 $17.08 $15.88 894,957
2020-09-21 $17.39 $17.42 $16.97 $17.24 $16.02 1,526,251
2020-09-18 $17.97 $18.04 $17.65 $17.81 $16.55 1,128,749
2020-09-17 $17.74 $18.04 $17.54 $18.04 $16.77 1,232,922
2020-09-16 $17.50 $18.26 $17.35 $18.02 $16.75 1,867,373
2020-09-15 $17.56 $17.73 $17.28 $17.31 $16.09 678,212
2020-09-14 $17.35 $17.60 $17.25 $17.43 $16.20 858,113
2020-09-11 $17.34 $17.43 $17.18 $17.32 $16.10 1,205,527
2020-09-10 $17.99 $18.02 $17.28 $17.29 $16.07 2,291,341
2020-09-09 $18.02 $18.14 $17.90 $17.93 $16.67 1,208,626
2020-09-08 $18.22 $18.26 $17.65 $17.82 $16.56 2,514,759
2020-09-04 $18.78 $18.90 $18.30 $18.54 $17.23 1,325,935
2020-09-03 $18.72 $19.09 $18.49 $18.62 $17.31 1,680,677
2020-09-02 $18.80 $18.96 $18.66 $18.76 $17.44 1,120,793
2020-09-01 $18.90 $18.96 $18.65 $18.87 $17.54 646,972
2020-08-31 $19.40 $19.45 $19.00 $19.00 $17.66 605,899
2020-08-28 $19.14 $19.47 $19.06 $19.44 $18.07 707,686
2020-08-27 $19.05 $19.19 $18.85 $19.07 $17.72 1,198,805
2020-08-26 $19.45 $19.45 $19.02 $19.04 $17.70 763,713
2020-08-25 $19.83 $19.85 $19.37 $19.46 $18.09 836,395
2020-08-24 $19.31 $19.86 $19.20 $19.73 $18.34 1,298,804
2020-08-21 $19.24 $19.30 $19.03 $19.21 $17.86 630,486
2020-08-20 $19.53 $19.60 $19.34 $19.35 $17.99 937,093
2020-08-19 $20.00 $20.07 $19.71 $19.75 $18.36 754,206
2020-08-18 $20.18 $20.37 $19.94 $19.97 $18.56 764,608
2020-08-17 $20.40 $20.40 $20.14 $20.28 $18.85 672,435
2020-08-14 $20.01 $20.40 $19.99 $20.39 $18.95 917,172
2020-08-13 $20.44 $20.57 $20.13 $20.18 $18.76 989,136
2020-08-12 $20.63 $20.79 $20.36 $20.59 $19.14 1,055,679
2020-08-11 $20.85 $21.06 $20.26 $20.34 $18.91 1,445,736
2020-08-10 $19.96 $20.44 $19.94 $20.43 $18.99 1,480,217
2020-08-07 $19.66 $19.86 $19.41 $19.82 $18.42 1,364,032
2020-08-06 $19.82 $19.98 $19.70 $19.77 $18.38 1,460,953
2020-08-05 $20.07 $20.14 $19.73 $19.92 $18.52 1,542,370
2020-08-04 $19.14 $19.74 $19.14 $19.69 $18.30 1,803,953
2020-08-03 $19.14 $19.32 $18.99 $19.21 $17.86 2,213,752
2020-07-31 $18.94 $19.15 $18.75 $19.15 $17.80 2,109,291
2020-07-30 $19.58 $19.58 $19.03 $19.23 $17.87 2,633,304
2020-07-29 $19.60 $19.99 $19.51 $19.98 $18.57 1,710,243
2020-07-28 $19.78 $19.99 $19.53 $19.56 $18.18 1,916,263
2020-07-27 $19.88 $20.01 $19.63 $19.91 $18.51 1,600,059
2020-07-24 $20.06 $20.30 $19.84 $19.89 $18.49 1,554,324
2020-07-23 $19.93 $20.12 $19.77 $20.03 $18.62 2,103,946
2020-07-22 $20.04 $20.08 $19.76 $20.04 $18.63 1,361,485
2020-07-21 $19.46 $20.44 $19.46 $20.30 $18.87 3,361,609
2020-07-20 $19.43 $19.61 $19.13 $19.14 $17.79 2,116,441
2020-07-17 $19.79 $20.04 $19.40 $19.47 $18.10 1,672,183
2020-07-16 $19.75 $20.00 $19.48 $19.75 $18.36 1,673,270
2020-07-15 $19.90 $19.99 $19.57 $19.86 $18.46 2,560,396
2020-07-14 $18.66 $19.49 $18.62 $19.46 $18.09 3,325,028
2020-07-13 $19.05 $19.15 $18.67 $18.80 $17.47 2,585,681
2020-07-10 $18.28 $18.92 $18.24 $18.91 $17.58 2,872,830
2020-07-09 $19.21 $19.24 $18.32 $18.34 $17.05 3,059,982
2020-07-08 $19.29 $19.57 $19.10 $19.25 $17.89 2,046,128
2020-07-07 $19.60 $19.66 $19.24 $19.27 $17.91 2,202,848
2020-07-06 $20.12 $20.28 $19.61 $19.85 $18.45 1,683,188
2020-07-02 $20.00 $20.22 $19.73 $19.78 $18.38 1,624,533
2020-07-01 $20.09 $20.36 $19.52 $19.52 $18.14 2,199,165
2020-06-30 $19.38 $20.14 $19.23 $20.01 $18.60 3,452,697
2020-06-29 $19.38 $19.74 $19.27 $19.58 $18.20 3,415,672
2020-06-26 $19.91 $19.91 $19.21 $19.28 $17.92 4,744,584
2020-06-25 $19.50 $20.09 $19.36 $19.99 $18.58 3,772,168
2020-06-24 $20.54 $20.54 $19.52 $19.63 $18.25 3,703,712
2020-06-23 $21.06 $21.15 $20.73 $20.80 $19.33 1,688,690
2020-06-22 $20.60 $20.84 $20.34 $20.78 $19.31 2,237,608
2020-06-19 $21.62 $21.64 $20.67 $20.70 $19.24 3,666,709
2020-06-18 $20.55 $21.23 $20.43 $21.01 $19.53 2,596,176
2020-06-17 $21.46 $21.46 $20.76 $20.76 $19.30 2,565,123
2020-06-16 $21.89 $21.91 $20.90 $21.50 $19.98 3,993,556
2020-06-15 $20.00 $21.12 $19.71 $20.89 $19.42 3,826,795
2020-06-12 $21.45 $21.59 $20.48 $21.07 $19.38 3,539,979
2020-06-11 $21.03 $21.66 $20.46 $20.53 $18.88 4,363,908
2020-06-10 $23.62 $23.62 $22.63 $22.65 $20.83 3,640,212
2020-06-09 $23.95 $24.03 $23.49 $23.82 $21.91 3,158,352
2020-06-08 $24.56 $24.77 $23.98 $24.77 $22.78 4,393,523
2020-06-05 $23.03 $23.86 $23.03 $23.67 $21.77 3,424,297
2020-06-04 $21.90 $22.07 $21.56 $22.00 $20.24 1,955,749
2020-06-03 $21.73 $22.08 $21.64 $21.98 $20.22 2,003,122
2020-06-02 $21.02 $21.35 $20.96 $21.34 $19.63 1,995,209
2020-06-01 $20.30 $20.86 $20.09 $20.76 $19.09 2,001,452
2020-05-29 $20.30 $20.54 $19.96 $20.40 $18.76 3,757,136
2020-05-28 $21.20 $21.20 $20.38 $20.45 $18.81 2,928,934
2020-05-27 $21.09 $21.23 $20.47 $21.05 $19.36 3,345,552
2020-05-26 $20.90 $21.02 $20.75 $20.83 $19.16 2,535,118
2020-05-22 $20.18 $20.26 $19.82 $20.25 $18.63 1,937,617
2020-05-21 $20.79 $20.82 $20.20 $20.37 $18.74 2,576,875
2020-05-20 $20.36 $20.72 $20.21 $20.65 $18.99 2,976,931
2020-05-19 $20.54 $20.54 $19.88 $19.90 $18.30 3,468,540
2020-05-18 $19.93 $20.60 $19.92 $20.47 $18.83 4,447,485
2020-05-15 $19.04 $19.40 $18.78 $18.97 $17.45 3,781,538
2020-05-14 $18.44 $19.17 $18.04 $19.00 $17.48 3,885,475
2020-05-13 $19.54 $19.57 $18.65 $18.82 $17.31 4,093,600
2020-05-12 $20.24 $20.27 $19.68 $19.68 $18.10 2,560,076
2020-05-11 $20.22 $20.31 $19.94 $20.03 $18.42 2,498,792
2020-05-08 $19.98 $20.40 $19.87 $20.39 $18.75 2,155,002
2020-05-07 $19.55 $19.89 $19.39 $19.50 $17.94 2,295,022
2020-05-06 $19.66 $19.78 $19.03 $19.05 $17.52 1,433,081
2020-05-05 $20.29 $20.49 $19.47 $19.54 $17.97 1,183,503
2020-05-04 $18.51 $19.56 $18.46 $19.54 $17.97 984,077
2020-05-01 $19.65 $19.79 $18.69 $18.86 $17.35 1,072,602
2020-04-30 $20.59 $20.59 $19.74 $20.04 $18.43 1,480,308
2020-04-29 $19.69 $20.54 $19.69 $20.50 $18.86 1,943,329
2020-04-28 $18.98 $19.20 $18.64 $19.08 $17.55 2,115,464
2020-04-27 $18.20 $18.78 $17.73 $18.64 $17.14 2,556,828
2020-04-24 $18.61 $18.74 $17.98 $18.25 $16.79 1,672,506
2020-04-23 $18.20 $18.64 $18.01 $18.24 $16.78 2,254,039
2020-04-22 $17.87 $17.93 $17.44 $17.67 $16.25 1,941,043
2020-04-21 $16.86 $17.38 $16.60 $17.09 $15.72 4,464,836
2020-04-20 $16.91 $17.98 $16.79 $17.35 $15.96 3,026,952
2020-04-17 $16.55 $17.94 $16.55 $17.92 $16.48 3,097,614
2020-04-16 $16.89 $16.89 $16.21 $16.23 $14.93 1,817,724
2020-04-15 $16.96 $17.09 $16.41 $16.90 $15.54 2,034,366
2020-04-14 $17.95 $18.12 $17.62 $17.71 $16.29 2,125,041
2020-04-13 $18.56 $18.56 $17.51 $17.77 $16.34 2,189,437
2020-04-09 $18.79 $19.20 $17.19 $17.82 $16.39 4,434,409
2020-04-08 $17.31 $18.06 $17.08 $18.03 $16.58 2,674,062
2020-04-07 $17.40 $17.81 $16.84 $16.89 $15.54 3,126,212
2020-04-06 $16.08 $16.64 $15.87 $16.53 $15.20 2,562,841
2020-04-03 $16.47 $16.53 $15.30 $15.69 $14.43 2,337,476
2020-04-02 $15.30 $16.72 $14.95 $15.90 $14.62 3,548,265
2020-04-01 $14.85 $15.07 $14.41 $14.58 $13.41 1,440,556
2020-03-31 $15.54 $15.81 $15.04 $15.31 $14.08 1,392,002
2020-03-30 $14.70 $15.22 $14.29 $15.09 $13.88 1,469,914
2020-03-27 $15.40 $15.40 $14.87 $14.93 $13.73 2,333,517
2020-03-26 $15.33 $16.34 $15.12 $15.96 $14.68 3,512,748
2020-03-25 $14.87 $15.86 $14.14 $15.14 $13.93 4,947,982
2020-03-24 $13.78 $14.80 $13.74 $14.72 $13.31 3,801,189
2020-03-23 $13.62 $13.62 $12.50 $12.68 $11.47 3,451,351
2020-03-20 $13.83 $14.18 $13.10 $13.60 $12.30 3,959,506
2020-03-19 $12.78 $13.58 $12.18 $13.47 $12.18 2,707,197
2020-03-18 $13.69 $13.89 $12.13 $12.58 $11.38 1,967,573
2020-03-17 $14.86 $15.35 $14.21 $14.71 $13.30 1,039,323
2020-03-16 $15.27 $16.34 $14.60 $14.67 $13.26 1,189,442
2020-03-13 $16.76 $16.91 $15.10 $16.87 $15.25 1,291,814
2020-03-12 $16.23 $16.55 $15.44 $15.54 $14.05 2,044,958
2020-03-11 $18.02 $18.38 $17.38 $17.64 $15.95 3,138,345
2020-03-10 $19.24 $19.36 $17.48 $18.63 $16.85 1,684,660
2020-03-09 $18.49 $19.14 $17.68 $17.78 $16.08 4,070,242
2020-03-06 $22.97 $23.14 $22.07 $22.41 $20.26 1,848,596
2020-03-05 $23.99 $24.09 $23.38 $23.74 $21.47 1,728,564
2020-03-04 $24.65 $24.69 $24.13 $24.67 $22.31 1,410,754
2020-03-03 $25.06 $25.40 $23.88 $24.18 $21.86 2,820,490
2020-03-02 $24.60 $24.96 $23.80 $24.94 $22.55 1,832,446
2020-02-28 $23.15 $24.31 $23.01 $24.30 $21.97 2,358,062
2020-02-27 $24.63 $25.13 $23.93 $23.93 $21.64 2,350,469
2020-02-26 $26.27 $26.38 $25.35 $25.35 $22.92 1,518,661
2020-02-25 $27.40 $27.50 $26.02 $26.14 $23.64 1,226,840
2020-02-24 $27.69 $27.86 $27.33 $27.35 $24.73 955,217
2020-02-21 $28.85 $28.85 $28.50 $28.70 $25.95 624,151
2020-02-20 $29.23 $29.41 $29.03 $29.10 $26.31 482,644
2020-02-19 $28.93 $29.23 $28.78 $29.13 $26.34 497,879
2020-02-18 $28.77 $28.83 $28.49 $28.76 $26.01 397,346
2020-02-14 $29.22 $29.25 $28.82 $28.98 $26.20 565,173
2020-02-13 $29.15 $29.32 $28.98 $29.12 $26.33 584,737
2020-02-12 $29.26 $29.41 $29.00 $29.24 $26.44 616,817
2020-02-11 $28.88 $28.97 $28.74 $28.84 $26.08 486,676
2020-02-10 $28.61 $28.62 $28.38 $28.53 $25.80 560,417
2020-02-07 $28.75 $28.84 $28.59 $28.72 $25.97 472,562
2020-02-06 $29.35 $29.35 $28.90 $28.92 $26.15 498,911
2020-02-05 $28.63 $29.35 $28.63 $29.27 $26.47 837,084
2020-02-04 $28.49 $28.74 $28.15 $28.19 $25.49 574,962
2020-02-03 $28.45 $28.50 $28.03 $28.11 $25.42 740,505
2020-01-31 $28.90 $28.90 $28.35 $28.50 $25.77 816,232
2020-01-30 $28.88 $29.42 $28.80 $29.40 $26.58 854,331
2020-01-29 $29.66 $29.76 $29.14 $29.17 $26.38 503,180
2020-01-28 $29.50 $29.66 $29.38 $29.48 $26.66 615,047
2020-01-27 $29.59 $29.70 $29.32 $29.32 $26.51 633,889
2020-01-24 $30.49 $30.49 $29.97 $30.17 $27.28 622,075
2020-01-23 $30.41 $30.64 $30.11 $30.56 $27.63 519,425
2020-01-22 $30.96 $30.96 $30.61 $30.65 $27.71 404,135
2020-01-21 $31.35 $31.38 $30.93 $30.96 $27.99 836,366
2020-01-17 $31.80 $31.87 $31.52 $31.55 $28.53 444,390
2020-01-16 $31.86 $32.01 $31.75 $31.76 $28.72 599,536
2020-01-15 $31.84 $31.90 $31.63 $31.75 $28.71 488,592
2020-01-14 $31.89 $31.98 $31.68 $31.94 $28.88 675,834
2020-01-13 $31.92 $32.03 $31.72 $31.92 $28.86 411,417
2020-01-10 $32.04 $32.12 $31.90 $31.90 $28.84 557,981
2020-01-09 $31.88 $32.15 $31.51 $32.10 $29.03 589,064
2020-01-08 $32.44 $32.46 $31.84 $31.91 $28.85 808,408
2020-01-07 $32.43 $32.49 $32.09 $32.49 $29.38 705,727
2020-01-06 $32.41 $32.71 $32.31 $32.54 $29.42 949,025
2020-01-03 $32.68 $32.77 $32.16 $32.31 $29.22 425,900
2020-01-02 $32.28 $32.42 $32.20 $32.40 $29.30 580,462
2019-12-31 $31.72 $32.13 $31.67 $32.12 $29.04 739,646
2019-12-30 $32.07 $32.21 $31.89 $31.91 $28.85 621,463
2019-12-27 $32.26 $32.29 $32.01 $32.02 $28.95 461,027
2019-12-26 $32.29 $32.42 $32.13 $32.20 $29.12 402,903
2019-12-24 $32.19 $32.31 $32.11 $32.15 $29.07 182,954
2019-12-23 $31.81 $32.22 $31.78 $32.18 $29.10 828,282
2019-12-20 $31.72 $31.90 $31.62 $31.84 $28.79 955,617
2019-12-19 $31.58 $31.66 $31.52 $31.55 $28.53 429,351
2019-12-18 $31.39 $31.76 $31.39 $31.58 $28.56 557,587
2019-12-17 $31.49 $31.71 $31.34 $31.46 $28.45 490,433
2019-12-16 $31.18 $31.53 $31.18 $31.43 $28.42 349,667
2019-12-13 $32.62 $32.84 $32.26 $32.28 $28.02 991,115
2019-12-12 $31.98 $32.62 $31.92 $32.58 $28.28 888,278
2019-12-11 $31.88 $32.14 $31.87 $31.93 $27.72 287,875
2019-12-10 $31.99 $32.09 $31.84 $31.99 $27.77 458,185
2019-12-09 $31.79 $32.06 $31.66 $31.92 $27.71 460,434
2019-12-06 $31.43 $32.03 $31.43 $31.98 $27.76 571,317
2019-12-05 $31.63 $31.67 $31.23 $31.33 $27.20 453,905
2019-12-04 $31.26 $31.59 $31.21 $31.52 $27.36 578,950
2019-12-03 $31.22 $31.24 $30.91 $31.01 $26.92 784,141
2019-12-02 $31.56 $31.78 $31.46 $31.47 $27.32 506,238
2019-11-29 $31.55 $31.61 $31.37 $31.47 $27.32 184,867
2019-11-27 $31.73 $31.86 $31.55 $31.81 $27.61 311,283
2019-11-26 $31.98 $32.02 $31.62 $31.67 $27.49 318,037
2019-11-25 $31.91 $32.06 $31.81 $32.04 $27.81 360,065
2019-11-22 $32.08 $32.27 $31.92 $31.96 $27.74 317,862
2019-11-21 $31.60 $32.10 $31.57 $32.07 $27.84 783,595
2019-11-20 $31.22 $31.78 $31.04 $31.57 $27.41 583,461
2019-11-19 $31.59 $31.63 $31.21 $31.24 $27.12 240,918
2019-11-18 $31.94 $31.94 $31.59 $31.70 $27.52 228,713
2019-11-15 $31.94 $32.22 $31.94 $32.11 $27.87 233,664
2019-11-14 $31.93 $32.12 $31.72 $31.86 $27.66 293,179
2019-11-13 $31.96 $32.07 $31.84 $31.95 $27.74 306,959
2019-11-12 $32.39 $32.56 $31.95 $32.11 $27.87 315,459
2019-11-11 $32.20 $32.43 $32.08 $32.31 $28.05 334,801
2019-11-08 $32.42 $32.53 $32.15 $32.52 $28.23 296,440
2019-11-07 $32.48 $32.76 $32.42 $32.66 $28.35 411,465
2019-11-06 $32.76 $32.86 $32.07 $32.16 $27.92 469,129
2019-11-05 $32.86 $33.10 $32.72 $32.92 $28.58 441,229
2019-11-04 $32.11 $32.87 $32.11 $32.78 $28.46 377,383
2019-11-01 $31.20 $31.82 $31.20 $31.78 $27.59 301,202
2019-10-31 $31.07 $31.07 $30.72 $31.03 $26.94 652,330
2019-10-30 $31.89 $31.89 $31.03 $31.16 $27.05 322,072
2019-10-29 $31.52 $32.06 $31.42 $31.82 $27.62 357,770
2019-10-28 $31.98 $32.14 $31.62 $31.67 $27.49 300,159
2019-10-25 $31.60 $31.93 $31.56 $31.87 $27.67 308,167
2019-10-24 $31.86 $31.91 $31.45 $31.62 $27.45 403,726
2019-10-23 $31.40 $31.80 $31.31 $31.74 $27.55 363,563
2019-10-22 $31.18 $31.83 $31.10 $31.51 $27.35 331,935
2019-10-21 $30.60 $31.13 $30.60 $31.09 $26.99 324,109
2019-10-18 $30.66 $30.87 $30.55 $30.55 $26.52 256,748
2019-10-17 $30.83 $30.92 $30.63 $30.73 $26.68 308,402
2019-10-16 $31.01 $31.24 $30.69 $30.72 $26.67 279,807
2019-10-15 $30.94 $31.45 $30.89 $31.14 $27.03 317,138
2019-10-14 $30.81 $31.09 $30.68 $30.99 $26.90 202,042
2019-10-11 $30.91 $31.31 $30.91 $31.06 $26.96 427,001
2019-10-10 $30.30 $30.69 $30.30 $30.62 $26.58 270,905
2019-10-09 $30.23 $30.39 $30.17 $30.24 $26.25 317,201
2019-10-08 $30.22 $30.41 $29.93 $29.95 $26.00 408,966
2019-10-07 $30.84 $30.94 $30.49 $30.50 $26.48 325,180
2019-10-04 $30.71 $30.83 $30.41 $30.77 $26.71 435,232
2019-10-03 $30.05 $30.62 $29.85 $30.62 $26.58 714,879
2019-10-02 $30.82 $30.85 $30.19 $30.23 $26.24 579,591
2019-10-01 $31.94 $31.99 $31.02 $31.02 $26.93 439,771
2019-09-30 $31.89 $31.96 $31.72 $31.76 $27.57 362,808
2019-09-27 $31.82 $32.22 $31.72 $31.97 $27.75 416,838
2019-09-26 $32.30 $32.30 $31.84 $32.01 $27.79 411,241
2019-09-25 $32.21 $32.47 $32.15 $32.42 $28.14 333,167
2019-09-24 $32.81 $32.81 $32.18 $32.37 $28.10 626,185
2019-09-23 $32.97 $33.28 $32.91 $33.19 $28.57 469,341
2019-09-20 $33.18 $33.33 $33.04 $33.16 $28.54 511,279
2019-09-19 $33.45 $33.54 $33.08 $33.14 $28.52 530,620
2019-09-18 $33.20 $33.36 $33.06 $33.29 $28.65 413,184
2019-09-17 $33.97 $33.97 $33.24 $33.41 $28.76 1,137,001
2019-09-16 $34.23 $34.23 $33.59 $34.00 $29.27 947,276
2019-09-13 $32.74 $32.96 $32.60 $32.81 $28.24 474,666
2019-09-12 $32.28 $32.68 $32.05 $32.55 $28.02 771,280
2019-09-11 $32.86 $33.14 $32.54 $32.76 $28.20 994,254
2019-09-10 $32.50 $33.17 $32.45 $32.70 $28.15 657,025
2019-09-09 $31.83 $32.37 $31.83 $32.33 $27.83 439,271
2019-09-06 $31.40 $31.67 $31.23 $31.67 $27.26 429,580
2019-09-05 $31.30 $31.82 $31.30 $31.50 $27.11 765,794
2019-09-04 $30.98 $31.19 $30.96 $31.09 $26.76 380,636
2019-09-03 $30.28 $30.67 $30.17 $30.61 $26.35 518,507
2019-08-30 $30.91 $31.18 $30.60 $30.77 $26.49 687,408
2019-08-29 $30.59 $30.93 $30.53 $30.81 $26.52 531,475
2019-08-28 $30.02 $30.47 $29.91 $30.33 $26.11 592,519
2019-08-27 $30.24 $30.36 $29.73 $29.89 $25.73 535,115
2019-08-26 $30.28 $30.36 $29.97 $30.11 $25.92 554,503
2019-08-23 $30.66 $30.92 $29.80 $29.94 $25.77 918,960
2019-08-22 $31.29 $31.39 $31.01 $31.04 $26.72 368,072
2019-08-21 $31.32 $31.34 $31.08 $31.20 $26.86 439,747
2019-08-20 $31.17 $31.17 $30.88 $30.98 $26.67 396,518
2019-08-19 $30.94 $31.35 $30.94 $31.24 $26.89 536,940
2019-08-16 $30.21 $30.62 $30.18 $30.57 $26.31 730,594
2019-08-15 $30.19 $30.23 $29.78 $30.08 $25.89 833,641
2019-08-14 $30.85 $30.93 $30.25 $30.27 $26.05 1,090,914
2019-08-13 $31.14 $31.86 $30.97 $31.55 $27.16 711,446
2019-08-12 $31.51 $31.58 $31.12 $31.25 $26.90 659,091
2019-08-09 $32.02 $32.09 $31.50 $31.60 $27.20 620,518
2019-08-08 $31.35 $32.01 $31.22 $32.00 $27.54 733,851
2019-08-07 $30.85 $31.30 $30.64 $31.17 $26.83 819,904
2019-08-06 $31.53 $31.69 $31.03 $31.36 $26.99 311,821
2019-08-05 $31.83 $31.85 $31.19 $31.41 $27.04 408,510
2019-08-02 $32.93 $33.17 $32.08 $32.42 $27.91 505,789
2019-08-01 $33.32 $33.43 $32.68 $32.85 $28.28 309,778
2019-07-31 $33.83 $34.14 $33.48 $33.70 $29.01 211,627
2019-07-30 $33.26 $33.90 $33.21 $33.86 $29.14 152,284
2019-07-29 $33.50 $33.50 $33.16 $33.39 $28.74 172,068
2019-07-26 $33.69 $33.72 $33.41 $33.52 $28.85 193,298
2019-07-25 $34.25 $34.26 $33.61 $33.72 $29.02 187,120
2019-07-24 $33.93 $34.35 $33.93 $34.13 $29.38 217,759
2019-07-23 $33.92 $34.07 $33.81 $34.01 $29.27 232,165
2019-07-22 $33.78 $34.00 $33.62 $33.89 $29.17 179,394
2019-07-19 $33.58 $33.83 $33.46 $33.76 $29.06 214,523
2019-07-18 $33.42 $33.58 $33.23 $33.58 $28.90 220,217
2019-07-17 $33.97 $34.04 $33.57 $33.59 $28.91 378,107
2019-07-16 $34.37 $34.47 $33.88 $34.00 $29.27 198,608
2019-07-15 $34.81 $34.85 $34.33 $34.41 $29.62 124,184
2019-07-12 $34.65 $34.87 $34.65 $34.75 $29.91 162,588
2019-07-11 $34.64 $34.70 $34.44 $34.65 $29.82 220,539
2019-07-10 $34.39 $34.68 $34.37 $34.63 $29.81 333,395
2019-07-09 $34.06 $34.15 $33.82 $34.14 $29.39 206,062
2019-07-08 $33.99 $34.31 $33.96 $34.11 $29.36 248,022
2019-07-05 $33.91 $34.11 $33.82 $34.09 $29.34 225,097
2019-07-03 $33.95 $34.04 $33.74 $34.02 $29.28 166,007
2019-07-02 $34.36 $34.36 $33.75 $33.83 $29.12 299,618
2019-07-01 $34.84 $34.98 $34.39 $34.49 $29.69 342,417
2019-06-28 $34.08 $34.46 $34.08 $34.41 $29.62 547,523
2019-06-27 $34.30 $34.34 $33.95 $34.01 $29.27 266,101
2019-06-26 $34.05 $34.51 $33.97 $34.27 $29.50 425,211
2019-06-25 $33.96 $34.00 $33.70 $33.71 $29.02 294,770
2019-06-24 $34.33 $34.40 $33.96 $34.03 $29.29 190,398
2019-06-21 $34.16 $34.43 $34.10 $34.33 $29.55 482,892
2019-06-20 $33.86 $34.18 $33.86 $34.09 $29.34 409,425
2019-06-19 $33.31 $33.54 $33.16 $33.34 $28.70 476,284
2019-06-18 $33.02 $33.59 $33.02 $33.41 $28.76 317,428
2019-06-17 $32.55 $32.99 $32.46 $32.90 $28.32 291,903
2019-06-14 $33.18 $33.18 $32.82 $32.89 $28.08 277,887
2019-06-13 $33.14 $33.27 $33.02 $33.15 $28.31 416,377
2019-06-12 $33.03 $33.05 $32.65 $32.74 $27.96 466,455
2019-06-11 $33.46 $33.60 $33.25 $33.25 $28.39 355,429
2019-06-10 $33.28 $33.53 $33.17 $33.20 $28.35 284,784
2019-06-07 $33.08 $33.35 $33.01 $33.12 $28.28 369,684
2019-06-06 $32.55 $33.11 $32.52 $32.99 $28.17 489,675
2019-06-05 $32.84 $32.89 $32.23 $32.47 $27.72 419,522
2019-06-04 $32.56 $32.90 $32.48 $32.88 $28.07 307,530
2019-06-03 $32.02 $32.40 $32.02 $32.28 $27.56 636,034
2019-05-31 $31.91 $32.23 $31.83 $31.84 $27.19 665,860
2019-05-30 $32.78 $32.81 $32.29 $32.40 $27.66 462,815
2019-05-29 $32.57 $32.82 $32.35 $32.81 $28.01 461,584
2019-05-28 $33.44 $33.45 $32.94 $32.96 $28.14 352,457
2019-05-24 $33.54 $33.62 $33.08 $33.33 $28.46 326,245
2019-05-23 $33.84 $33.94 $33.06 $33.27 $28.41 600,711
2019-05-22 $34.84 $34.85 $34.31 $34.42 $29.39 322,279
2019-05-21 $34.74 $35.09 $34.70 $35.02 $29.90 199,781
2019-05-20 $34.56 $34.76 $34.52 $34.59 $29.53 261,738
2019-05-17 $34.70 $34.94 $34.59 $34.60 $29.54 320,485
2019-05-16 $34.91 $35.13 $34.91 $35.00 $29.88 255,733
2019-05-15 $34.41 $34.89 $34.34 $34.84 $29.75 451,630
2019-05-14 $34.36 $34.90 $34.36 $34.62 $29.56 364,721
2019-05-13 $34.50 $34.62 $34.01 $34.18 $29.18 663,490
2019-05-10 $34.56 $34.88 $34.14 $34.79 $29.71 390,618
2019-05-09 $34.49 $34.72 $34.15 $34.62 $29.56 479,933
2019-05-08 $34.59 $34.91 $34.59 $34.64 $29.58 391,397
2019-05-07 $34.51 $34.67 $34.22 $34.63 $29.57 457,402
2019-05-06 $34.57 $35.05 $34.56 $34.90 $29.80 379,863
2019-05-03 $34.84 $35.16 $34.80 $34.88 $29.78 375,556
2019-05-02 $34.93 $35.14 $34.55 $34.55 $29.50 447,184
2019-05-01 $35.91 $36.03 $35.16 $35.16 $30.02 400,734
2019-04-30 $36.31 $36.41 $35.88 $35.94 $30.69 282,007
2019-04-29 $36.05 $36.18 $35.92 $35.99 $30.73 228,712
2019-04-26 $36.18 $36.27 $35.72 $36.09 $30.82 386,429
2019-04-25 $36.62 $36.81 $36.44 $36.51 $31.17 288,779
2019-04-24 $37.32 $37.32 $36.64 $36.66 $31.30 340,925
2019-04-23 $37.34 $37.48 $37.08 $37.32 $31.87 399,128
2019-04-22 $36.89 $37.37 $36.82 $37.31 $31.86 411,447
2019-04-18 $36.85 $36.89 $36.47 $36.55 $31.21 256,167
2019-04-17 $36.99 $37.07 $36.69 $36.71 $31.35 424,349
2019-04-16 $36.65 $36.82 $36.54 $36.80 $31.42 288,574
2019-04-15 $36.72 $36.82 $36.50 $36.53 $31.19 333,100
2019-04-12 $37.17 $37.17 $36.69 $36.78 $31.40 500,151
2019-04-11 $36.59 $36.92 $36.39 $36.65 $31.29 388,963
2019-04-10 $36.62 $36.82 $36.56 $36.68 $31.32 446,531
2019-04-09 $36.85 $36.85 $36.42 $36.53 $31.19 485,577
2019-04-08 $36.88 $37.17 $36.82 $36.98 $31.58 536,893
2019-04-05 $36.27 $36.85 $36.27 $36.80 $31.42 534,694
2019-04-04 $35.87 $36.19 $35.72 $36.16 $30.88 756,327
2019-04-03 $36.31 $36.39 $35.73 $35.85 $30.61 742,652
2019-04-02 $36.54 $36.61 $36.15 $36.25 $30.95 567,460
2019-04-01 $36.22 $36.55 $36.22 $36.50 $31.17 552,991
2019-03-29 $36.37 $36.46 $35.90 $36.03 $30.76 643,856
2019-03-28 $35.73 $36.08 $35.73 $36.05 $30.78 673,663
2019-03-27 $36.12 $36.28 $35.62 $35.89 $30.64 888,988
2019-03-26 $35.99 $36.41 $35.94 $36.14 $30.86 708,754
2019-03-25 $35.46 $35.70 $35.29 $35.65 $30.44 1,018,778
2019-03-22 $36.35 $36.38 $35.51 $35.63 $30.42 1,184,034
2019-03-21 $36.29 $36.72 $36.24 $36.65 $31.29 656,406
2019-03-20 $36.07 $36.72 $35.92 $36.41 $31.09 773,632
2019-03-19 $36.63 $36.81 $36.19 $36.33 $30.79 696,221
2019-03-18 $36.01 $36.51 $35.97 $36.44 $30.89 561,325
2019-03-15 $35.81 $36.04 $35.81 $35.91 $30.44 566,424
2019-03-14 $35.94 $36.14 $35.92 $35.95 $30.47 501,862
2019-03-13 $35.76 $35.94 $35.64 $35.92 $30.44 568,859
2019-03-12 $35.39 $35.72 $35.35 $35.54 $30.12 524,494
2019-03-11 $35.01 $35.35 $34.94 $35.26 $29.89 518,961
2019-03-08 $34.84 $34.84 $34.39 $34.71 $29.42 627,107
2019-03-07 $35.64 $35.64 $35.25 $35.40 $30.00 793,880
2019-03-06 $35.76 $35.88 $35.42 $35.59 $30.17 534,181
2019-03-05 $36.21 $36.24 $35.84 $36.10 $30.60 583,871
2019-03-04 $36.24 $36.35 $35.66 $36.21 $30.69 805,068
2019-03-01 $35.63 $36.11 $35.63 $36.10 $30.60 562,951
2019-02-28 $35.86 $35.86 $35.25 $35.47 $30.06 379,232
2019-02-27 $35.82 $36.18 $35.64 $35.83 $30.37 384,642
2019-02-26 $35.80 $36.01 $35.66 $35.66 $30.22 338,531
2019-02-25 $35.69 $35.98 $35.69 $35.84 $30.38 343,826
2019-02-22 $36.00 $36.04 $35.62 $35.79 $30.33 493,456
2019-02-21 $36.13 $36.25 $35.57 $35.68 $30.24 420,837
2019-02-20 $36.06 $36.44 $36.05 $36.28 $30.75 434,243
2019-02-19 $35.83 $36.27 $35.77 $36.12 $30.61 431,622
2019-02-15 $35.78 $36.02 $35.73 $36.02 $30.53 483,940
2019-02-14 $35.18 $35.66 $35.10 $35.39 $30.00 1,360,283
2019-02-13 $34.96 $35.56 $34.96 $35.29 $29.91 339,241
2019-02-12 $34.87 $35.04 $34.69 $34.83 $29.52 291,025
2019-02-11 $34.03 $34.45 $33.96 $34.39 $29.15 425,152
2019-02-08 $34.20 $34.34 $33.63 $34.20 $28.99 607,707
2019-02-07 $34.97 $35.03 $34.05 $34.36 $29.12 939,663
2019-02-06 $35.23 $35.37 $35.14 $35.16 $29.80 412,568
2019-02-05 $35.44 $35.52 $35.26 $35.41 $30.01 790,172
2019-02-04 $35.11 $35.43 $34.82 $35.43 $30.03 616,609
2019-02-01 $35.07 $35.54 $34.99 $35.32 $29.94 392,846
2019-01-31 $34.67 $34.91 $34.49 $34.74 $29.44 455,491
2019-01-30 $34.30 $34.68 $34.10 $34.58 $29.31 582,969
2019-01-29 $34.18 $34.30 $34.05 $34.07 $28.88 1,247,647
2019-01-28 $33.87 $33.98 $33.59 $33.95 $28.78 525,323
2019-01-25 $34.12 $34.52 $34.11 $34.33 $29.10 366,443
2019-01-24 $33.58 $34.16 $33.47 $33.86 $28.70 388,178
2019-01-23 $34.16 $34.21 $33.42 $33.67 $28.54 526,888
2019-01-22 $34.46 $34.51 $33.95 $34.02 $28.83 604,069
2019-01-18 $34.62 $34.86 $34.38 $34.84 $29.53 448,633
2019-01-17 $33.62 $34.32 $33.54 $34.20 $28.99 326,035
2019-01-16 $33.85 $34.14 $33.76 $33.87 $28.71 310,290
2019-01-15 $33.93 $34.19 $33.77 $33.90 $28.73 491,414
2019-01-14 $33.52 $33.91 $33.50 $33.77 $28.62 469,330
2019-01-11 $33.87 $33.95 $33.55 $33.85 $28.69 322,515
2019-01-10 $33.74 $34.09 $33.52 $34.07 $28.88 507,973
2019-01-09 $33.83 $34.09 $33.55 $33.99 $28.81 925,260
2019-01-08 $33.62 $33.71 $33.25 $33.48 $28.38 641,471
2019-01-07 $32.82 $33.39 $32.48 $33.18 $28.12 828,678
2019-01-04 $32.04 $32.71 $31.88 $32.67 $27.69 703,837
2019-01-03 $31.88 $32.02 $31.14 $31.51 $26.71 1,056,014
2019-01-02 $30.82 $32.00 $30.54 $31.82 $26.97 979,765
2018-12-31 $31.23 $31.41 $30.79 $31.16 $26.41 1,826,276
2018-12-28 $31.37 $31.53 $30.83 $30.98 $26.26 1,650,259
2018-12-27 $30.56 $31.32 $30.06 $31.30 $26.53 2,543,117
2018-12-26 $29.56 $31.13 $28.99 $31.12 $26.38 2,129,831
2018-12-24 $30.12 $30.28 $29.25 $29.27 $24.81 1,348,951
2018-12-21 $30.76 $31.34 $30.26 $30.50 $25.85 2,163,796
2018-12-20 $31.33 $31.84 $30.66 $30.81 $26.11 3,054,523
2018-12-19 $32.33 $32.85 $31.49 $31.72 $26.89 1,674,035
2018-12-18 $32.88 $33.00 $31.98 $32.14 $27.24 1,093,145
2018-12-17 $33.52 $33.77 $32.70 $32.91 $27.89 1,077,975
2018-12-14 $34.38 $34.56 $33.65 $33.79 $28.44 1,048,673
2018-12-13 $34.52 $34.89 $34.33 $34.66 $29.17 1,191,966
2018-12-12 $34.97 $35.25 $34.56 $34.59 $29.11 854,863
2018-12-11 $34.99 $35.03 $34.09 $34.44 $28.99 1,088,250
2018-12-10 $34.80 $34.94 $33.67 $34.44 $28.99 1,116,983
2018-12-07 $35.86 $36.41 $34.97 $35.03 $29.48 1,239,060
2018-12-06 $35.15 $35.25 $34.44 $35.23 $29.65 1,362,718
2018-12-04 $37.10 $37.12 $35.85 $35.91 $30.22 822,352
2018-12-03 $36.97 $37.19 $36.57 $37.00 $31.14 673,542
2018-11-30 $36.01 $36.27 $35.78 $36.14 $30.42 576,839
2018-11-29 $36.07 $36.58 $36.03 $36.29 $30.54 579,368
2018-11-28 $35.45 $36.08 $35.21 $36.08 $30.37 945,833
2018-11-27 $35.48 $35.74 $35.26 $35.49 $29.87 576,717
2018-11-26 $35.35 $35.82 $35.35 $35.61 $29.97 659,432
2018-11-23 $35.22 $35.38 $34.80 $35.04 $29.49 491,672
2018-11-21 $35.89 $36.55 $35.86 $36.17 $30.44 716,770
2018-11-20 $36.33 $36.40 $35.33 $35.59 $29.95 1,176,414
2018-11-19 $36.55 $36.99 $36.52 $36.82 $30.99 542,166
2018-11-16 $36.66 $36.99 $36.47 $36.89 $31.05 669,838
2018-11-15 $35.71 $36.52 $35.45 $36.51 $30.73 743,161
2018-11-14 $36.56 $36.72 $35.60 $35.94 $30.25 825,253
2018-11-13 $36.77 $36.98 $35.84 $35.97 $30.27 1,326,252
2018-11-12 $37.93 $38.08 $36.81 $36.87 $31.03 645,097
2018-11-09 $37.44 $37.93 $37.03 $37.71 $31.74 727,159
2018-11-08 $38.50 $38.78 $37.66 $37.77 $31.79 454,701
2018-11-07 $38.44 $38.79 $38.08 $38.65 $32.53 494,682
2018-11-06 $37.97 $38.10 $37.59 $38.02 $32.00 469,826
2018-11-05 $37.74 $38.05 $37.62 $37.92 $31.91 476,069
2018-11-02 $37.73 $38.01 $36.89 $37.28 $31.38 671,802
2018-11-01 $37.15 $37.55 $36.76 $37.39 $31.47 833,267
2018-10-31 $37.11 $37.67 $37.00 $37.04 $31.17 723,988
2018-10-30 $35.88 $36.85 $35.81 $36.78 $30.96 1,227,654
2018-10-29 $36.94 $37.00 $35.49 $35.94 $30.25 1,206,590
2018-10-26 $36.68 $37.19 $36.12 $36.72 $30.90 1,331,598
2018-10-25 $37.01 $37.40 $36.76 $37.00 $31.14 753,239
2018-10-24 $38.30 $38.31 $36.56 $36.58 $30.79 888,561
2018-10-23 $38.53 $38.53 $37.58 $38.10 $32.07 1,112,970
2018-10-22 $39.63 $39.69 $38.97 $39.18 $32.98 267,390
2018-10-19 $39.78 $40.25 $39.61 $39.64 $33.36 385,921
2018-10-18 $39.85 $40.34 $39.73 $39.95 $33.62 485,010
2018-10-17 $40.36 $40.52 $39.88 $40.19 $33.83 454,861
2018-10-16 $40.25 $40.57 $40.10 $40.51 $34.09 399,368
2018-10-15 $40.40 $40.57 $40.12 $40.12 $33.77 658,821
2018-10-12 $40.65 $40.80 $39.79 $40.37 $33.98 823,123
2018-10-11 $41.17 $41.29 $39.99 $40.21 $33.84 2,226,216
2018-10-10 $43.11 $43.15 $41.47 $41.47 $34.90 1,017,926
2018-10-09 $42.79 $43.35 $42.60 $43.05 $36.23 596,638
2018-10-08 $42.41 $42.71 $42.18 $42.65 $35.90 902,365
2018-10-05 $42.64 $42.83 $42.40 $42.66 $35.90 625,598
2018-10-04 $42.81 $43.03 $42.45 $42.71 $35.95 528,876
2018-10-03 $42.74 $43.06 $42.61 $42.98 $36.17 769,416
2018-10-02 $42.57 $42.70 $42.26 $42.58 $35.84 360,305
2018-10-01 $42.12 $42.68 $42.12 $42.56 $35.82 1,156,445
2018-09-28 $41.85 $42.38 $41.84 $41.96 $35.31 394,868
2018-09-27 $42.11 $42.22 $41.89 $42.02 $35.37 284,623
2018-09-26 $42.22 $42.38 $41.91 $41.97 $35.32 293,646
2018-09-25 $42.70 $42.88 $42.57 $42.67 $35.71 404,108
2018-09-24 $42.10 $42.58 $42.10 $42.41 $35.49 455,147
2018-09-21 $41.74 $41.91 $41.54 $41.77 $34.96 286,578
2018-09-20 $41.67 $41.81 $41.46 $41.51 $34.74 361,807
2018-09-19 $41.28 $41.64 $41.28 $41.49 $34.72 263,414
2018-09-18 $41.21 $41.57 $41.21 $41.31 $34.57 393,713
2018-09-17 $41.06 $41.29 $40.90 $40.97 $34.29 284,483
2018-09-14 $40.71 $41.11 $40.71 $40.96 $34.28 484,783
2018-09-13 $40.69 $40.83 $40.40 $40.73 $34.09 422,925
2018-09-12 $40.81 $41.13 $40.73 $40.75 $34.10 381,312
2018-09-11 $40.00 $40.70 $39.90 $40.51 $33.90 375,885
2018-09-10 $40.22 $40.43 $40.05 $40.06 $33.53 375,868
2018-09-07 $39.83 $40.15 $39.50 $40.07 $33.53 605,495
2018-09-06 $40.75 $40.84 $39.98 $40.08 $33.54 518,771
2018-09-05 $40.73 $40.91 $40.33 $40.89 $34.22 574,650
2018-09-04 $41.23 $41.31 $40.83 $40.95 $34.27 1,696,470
2018-08-31 $41.25 $41.25 $40.92 $41.08 $34.38 299,508
2018-08-30 $41.46 $41.59 $41.20 $41.39 $34.64 670,052
2018-08-29 $41.32 $41.70 $41.25 $41.52 $34.75 499,937
2018-08-28 $41.48 $41.70 $41.21 $41.25 $34.52 517,591
2018-08-27 $41.28 $41.52 $41.23 $41.44 $34.68 291,415
2018-08-24 $41.11 $41.40 $41.08 $41.16 $34.45 380,401
2018-08-23 $40.89 $40.92 $40.69 $40.85 $34.19 292,073
2018-08-22 $40.74 $41.17 $40.74 $41.07 $34.37 426,519
2018-08-21 $40.54 $40.84 $40.50 $40.56 $33.94 400,457
2018-08-20 $40.00 $40.43 $40.00 $40.29 $33.72 352,190
2018-08-17 $39.99 $40.11 $39.85 $40.02 $33.49 427,081
2018-08-16 $39.78 $40.11 $39.77 $39.91 $33.40 437,804
2018-08-15 $40.68 $40.68 $39.49 $39.59 $33.13 892,732
2018-08-14 $41.24 $41.34 $40.90 $41.08 $34.38 420,542
2018-08-13 $41.42 $41.54 $40.92 $40.94 $34.26 449,513
2018-08-10 $41.20 $41.50 $41.11 $41.47 $34.71 454,847
2018-08-09 $41.62 $41.71 $41.20 $41.25 $34.52 365,168
2018-08-08 $41.68 $41.79 $41.19 $41.63 $34.84 471,559
2018-08-07 $41.99 $42.18 $41.86 $41.94 $35.10 425,747
2018-08-06 $41.61 $41.86 $41.38 $41.66 $34.87 471,997
2018-08-03 $41.61 $41.69 $41.27 $41.49 $34.72 334,192
2018-08-02 $41.51 $41.72 $41.31 $41.70 $34.90 515,771
2018-08-01 $42.03 $42.05 $41.68 $41.88 $35.05 443,410
2018-07-31 $42.54 $42.70 $42.31 $42.41 $35.49 473,350
2018-07-30 $42.42 $42.65 $42.38 $42.54 $35.60 322,548
2018-07-27 $41.88 $42.38 $41.88 $42.12 $35.25 317,713
2018-07-26 $42.04 $42.46 $42.00 $42.39 $35.48 375,753
2018-07-25 $41.65 $42.05 $41.49 $41.99 $35.14 308,314
2018-07-24 $41.30 $41.89 $41.30 $41.63 $34.84 330,607
2018-07-23 $41.39 $41.43 $41.06 $41.12 $34.41 321,915
2018-07-20 $41.45 $41.56 $41.19 $41.32 $34.58 350,112
2018-07-19 $41.33 $41.64 $41.31 $41.47 $34.71 374,841
2018-07-18 $41.22 $41.53 $40.78 $41.44 $34.68 451,961
2018-07-17 $41.46 $41.64 $41.18 $41.42 $34.66 338,543
2018-07-16 $41.64 $41.84 $41.20 $41.57 $34.79 448,158
2018-07-13 $41.94 $42.35 $41.85 $42.10 $35.23 419,597
2018-07-12 $42.03 $42.11 $41.57 $41.88 $35.05 577,060
2018-07-11 $42.37 $42.61 $41.53 $41.80 $34.98 572,767
2018-07-10 $42.76 $43.10 $42.62 $42.74 $35.77 542,509
2018-07-09 $42.05 $42.51 $42.02 $42.44 $35.52 399,708
2018-07-06 $41.24 $41.93 $41.21 $41.81 $34.99 370,952
2018-07-05 $41.82 $41.90 $41.38 $41.50 $34.73 576,997
2018-07-03 $41.67 $42.18 $41.43 $41.60 $34.81 768,279
2018-07-02 $41.60 $41.60 $41.04 $41.24 $34.51 1,707,929
2018-06-29 $41.75 $42.35 $41.75 $41.94 $35.10 729,687
2018-06-28 $41.79 $41.89 $41.33 $41.65 $34.86 544,010
2018-06-27 $41.44 $42.23 $41.44 $41.72 $34.92 1,094,364
2018-06-26 $40.67 $41.29 $40.54 $41.17 $34.46 619,908
2018-06-25 $41.60 $41.64 $40.57 $40.76 $33.92 990,632
2018-06-22 $41.68 $42.13 $41.68 $41.73 $34.73 850,861
2018-06-21 $41.31 $41.33 $40.63 $40.75 $33.91 800,361
2018-06-20 $41.60 $41.68 $41.23 $41.60 $34.62 366,174
2018-06-19 $40.90 $41.49 $40.82 $41.34 $34.40 668,771
2018-06-18 $40.82 $41.69 $40.82 $41.42 $34.47 1,344,478
2018-06-15 $41.70 $41.70 $40.89 $40.92 $34.05 857,154
2018-06-14 $42.11 $42.21 $41.80 $41.84 $34.82 378,231
2018-06-13 $42.01 $42.21 $41.79 $41.96 $34.92 494,418
2018-06-12 $42.41 $42.57 $42.02 $42.12 $35.05 429,941
2018-06-11 $42.24 $42.64 $42.13 $42.41 $35.29 417,885
2018-06-08 $42.46 $42.50 $41.98 $42.28 $35.18 490,840
2018-06-07 $41.93 $42.58 $41.93 $42.36 $35.25 425,274
2018-06-06 $41.63 $41.81 $41.33 $41.68 $34.68 490,877
2018-06-05 $41.48 $41.84 $41.35 $41.50 $34.53 455,272
2018-06-04 $42.21 $42.46 $41.49 $41.60 $34.62 618,637
2018-06-01 $42.07 $42.34 $41.80 $42.03 $34.98 523,874
2018-05-31 $41.90 $42.41 $41.80 $41.88 $34.85 649,243
2018-05-30 $41.25 $42.38 $41.22 $42.25 $35.16 917,460
2018-05-29 $40.70 $41.17 $40.57 $40.93 $34.06 901,072
2018-05-25 $41.41 $41.41 $40.60 $41.00 $34.12 911,761
2018-05-24 $42.38 $42.40 $41.95 $42.10 $35.03 545,773
2018-05-23 $42.56 $42.85 $42.23 $42.82 $35.63 699,731
2018-05-22 $43.47 $43.75 $42.72 $42.85 $35.66 491,702
2018-05-21 $43.20 $43.46 $43.04 $43.43 $36.14 202,361
2018-05-18 $43.18 $43.29 $42.95 $43.00 $35.78 408,915
2018-05-17 $42.68 $43.39 $42.68 $43.34 $36.07 501,652
2018-05-16 $42.41 $42.69 $42.23 $42.68 $35.52 270,682
2018-05-15 $42.36 $42.55 $42.13 $42.47 $35.34 547,876
2018-05-14 $42.29 $42.61 $42.29 $42.47 $35.34 390,320
2018-05-11 $42.22 $42.40 $42.06 $42.15 $35.08 209,362
2018-05-10 $42.06 $42.21 $41.81 $42.14 $35.07 218,696
2018-05-09 $41.55 $42.28 $41.55 $41.84 $34.82 443,672
2018-05-08 $40.62 $41.03 $39.94 $41.03 $34.14 1,780,397
2018-05-07 $40.88 $41.52 $40.58 $40.65 $33.83 394,403
2018-05-04 $40.20 $40.69 $40.06 $40.55 $33.74 333,341
2018-05-03 $40.21 $40.37 $39.80 $40.28 $33.52 614,887
2018-05-02 $40.06 $40.75 $40.06 $40.42 $33.64 266,763
2018-05-01 $40.26 $40.26 $39.75 $40.23 $33.48 290,880
2018-04-30 $40.47 $40.92 $40.44 $40.50 $33.70 266,043
2018-04-27 $40.55 $40.69 $40.34 $40.49 $33.69 341,771
2018-04-26 $40.49 $40.97 $40.39 $40.96 $34.09 473,022
2018-04-25 $39.98 $40.41 $39.65 $40.37 $33.59 291,983
2018-04-24 $40.60 $40.85 $39.82 $40.01 $33.29 471,512
2018-04-23 $40.15 $40.48 $39.89 $40.46 $33.67 830,192
2018-04-20 $40.30 $40.35 $39.99 $40.22 $33.47 1,370,809
2018-04-19 $40.45 $40.74 $40.18 $40.45 $33.66 462,531
2018-04-18 $40.06 $40.75 $40.06 $40.41 $33.63 383,141
2018-04-17 $39.60 $39.89 $39.46 $39.74 $33.07 290,323
2018-04-16 $39.28 $39.72 $39.07 $39.55 $32.91 385,142
2018-04-13 $38.95 $39.32 $38.89 $39.17 $32.60 324,913
2018-04-12 $38.81 $38.97 $38.59 $38.71 $32.21 469,617
2018-04-11 $38.22 $38.82 $38.19 $38.73 $32.23 1,264,942
2018-04-10 $37.60 $38.59 $37.60 $38.30 $31.87 716,809
2018-04-09 $37.09 $37.52 $36.95 $37.06 $30.84 458,734
2018-04-06 $37.38 $37.54 $36.42 $36.89 $30.70 447,823
2018-04-05 $37.02 $37.84 $37.00 $37.62 $31.31 656,559
2018-04-04 $36.40 $36.99 $36.13 $36.92 $30.72 387,665
2018-04-03 $36.37 $36.98 $35.98 $36.96 $30.76 972,441
2018-04-02 $36.81 $36.90 $35.59 $36.19 $30.12 803,314
2018-03-29 $36.42 $37.12 $36.42 $36.97 $30.77 264,791
2018-03-28 $36.91 $37.04 $36.16 $36.21 $30.13 294,696
2018-03-27 $37.32 $37.55 $36.66 $36.89 $30.70 344,819
2018-03-26 $37.04 $37.31 $36.59 $37.28 $31.02 218,160
2018-03-23 $37.05 $37.46 $36.54 $36.63 $30.48 337,408
2018-03-22 $37.22 $37.39 $36.78 $36.84 $30.66 312,556
2018-03-21 $37.06 $38.13 $37.02 $37.89 $31.29 474,314
2018-03-20 $36.78 $37.13 $36.78 $36.88 $30.46 137,603
2018-03-19 $37.04 $37.06 $36.35 $36.56 $30.19 364,691
2018-03-16 $36.81 $37.32 $36.78 $37.17 $30.70 224,843
2018-03-15 $37.18 $37.32 $36.55 $36.83 $30.42 234,687
2018-03-14 $37.38 $37.49 $36.96 $37.03 $30.58 291,636
2018-03-13 $37.57 $37.79 $37.11 $37.25 $30.76 235,215
2018-03-12 $37.49 $37.78 $37.32 $37.51 $30.98 203,532
2018-03-09 $37.05 $37.54 $37.05 $37.49 $30.96 233,509
2018-03-08 $36.92 $37.00 $36.55 $36.80 $30.39 260,395
2018-03-07 $36.75 $37.13 $36.50 $36.82 $30.41 308,908
2018-03-06 $37.34 $37.49 $36.98 $37.15 $30.68 147,535
2018-03-05 $36.50 $37.26 $36.50 $37.15 $30.68 462,425
2018-03-02 $36.24 $36.83 $35.95 $36.72 $30.33 771,535
2018-03-01 $36.47 $37.03 $36.23 $36.48 $30.13 2,346,572
2018-02-28 $37.56 $37.66 $36.53 $36.53 $30.17 462,553
2018-02-27 $37.95 $38.27 $37.38 $37.38 $30.87 234,297
2018-02-26 $37.80 $37.99 $37.67 $37.91 $31.31 2,319,815
2018-02-23 $37.03 $37.71 $37.00 $37.70 $31.14 408,618
2018-02-22 $36.70 $37.39 $36.63 $36.88 $30.46 261,300
2018-02-21 $36.99 $37.30 $36.45 $36.45 $30.10 297,789
2018-02-20 $37.30 $37.62 $36.93 $37.07 $30.62 365,987
2018-02-16 $37.25 $37.65 $37.07 $37.28 $30.79 751,406
2018-02-15 $37.55 $37.56 $36.76 $37.36 $30.86 573,862
2018-02-14 $36.51 $37.53 $36.39 $37.44 $30.92 792,290
2018-02-13 $36.80 $37.01 $36.69 $36.88 $30.46 811,803
2018-02-12 $36.91 $37.39 $36.72 $37.04 $30.59 1,778,679
2018-02-09 $36.79 $36.86 $35.18 $36.39 $30.05 1,576,966
2018-02-08 $37.62 $37.78 $36.39 $36.41 $30.07 1,092,420
2018-02-07 $38.35 $38.84 $37.57 $37.59 $31.05 980,849
2018-02-06 $37.20 $38.53 $37.18 $38.25 $31.59 1,392,222
2018-02-05 $39.02 $39.55 $37.37 $37.92 $31.32 1,357,479
2018-02-02 $40.59 $40.64 $39.38 $39.57 $32.68 1,082,802
2018-02-01 $40.93 $41.35 $40.74 $41.34 $34.14 581,080
2018-01-31 $40.91 $41.03 $40.60 $40.89 $33.77 573,506
2018-01-30 $41.37 $41.46 $40.82 $40.85 $33.74 488,786
2018-01-29 $42.15 $42.35 $41.69 $41.73 $34.46 349,915
2018-01-26 $42.24 $42.46 $42.16 $42.39 $35.01 368,360
2018-01-25 $42.65 $42.67 $42.09 $42.14 $34.80 688,099
2018-01-24 $42.69 $42.87 $42.36 $42.51 $35.11 515,966
2018-01-23 $42.68 $42.80 $42.38 $42.64 $35.22 759,013
2018-01-22 $41.86 $42.68 $41.86 $42.68 $35.25 847,855
2018-01-19 $41.77 $41.80 $41.52 $41.79 $34.51 639,586
2018-01-18 $42.00 $42.12 $41.77 $41.83 $34.55 553,843
2018-01-17 $42.01 $42.38 $41.70 $42.17 $34.83 996,653
2018-01-16 $42.44 $42.51 $41.78 $41.84 $34.56 883,447
2018-01-12 $41.98 $42.42 $41.98 $42.38 $35.00 662,061
2018-01-11 $41.32 $42.18 $41.18 $42.02 $34.70 531,735
2018-01-10 $41.26 $41.35 $41.15 $41.18 $34.01 356,972
2018-01-09 $41.39 $41.43 $41.17 $41.24 $34.06 387,626
2018-01-08 $41.10 $41.38 $40.97 $41.36 $34.16 580,285
2018-01-05 $41.05 $41.13 $40.75 $41.11 $33.95 524,105
2018-01-04 $40.91 $41.16 $40.72 $41.14 $33.98 457,850
2018-01-03 $40.42 $41.00 $40.35 $40.91 $33.79 651,126
2018-01-02 $39.82 $40.34 $39.73 $40.32 $33.30 1,843,767
2017-12-29 $39.80 $39.86 $39.57 $39.65 $32.75 270,816
2017-12-28 $39.67 $39.77 $39.63 $39.74 $32.82 207,553
2017-12-27 $39.80 $39.84 $39.62 $39.66 $32.76 1,054,560
2017-12-26 $39.57 $39.88 $39.51 $39.84 $32.90 181,722
2017-12-22 $39.49 $39.60 $39.23 $39.48 $32.61 325,244
2017-12-21 $38.51 $39.47 $38.51 $39.38 $32.52 1,029,446
2017-12-20 $38.16 $38.58 $37.98 $38.53 $31.82 285,833
2017-12-19 $38.10 $38.21 $37.93 $37.96 $31.35 337,946
2017-12-18 $37.90 $38.33 $37.90 $38.13 $31.33 237,958
2017-12-15 $38.10 $38.12 $37.78 $37.82 $31.07 747,821
2017-12-14 $37.91 $38.17 $37.87 $37.87 $31.11 237,237
2017-12-13 $38.10 $38.16 $37.93 $38.04 $31.25 280,437
2017-12-12 $38.29 $38.39 $38.07 $38.10 $31.30 340,298
2017-12-11 $37.97 $38.41 $37.97 $38.25 $31.42 342,386
2017-12-08 $37.79 $37.96 $37.62 $37.92 $31.15 172,113
2017-12-07 $37.47 $37.62 $37.36 $37.61 $30.90 256,195
2017-12-06 $37.85 $37.87 $37.40 $37.44 $30.76 356,433
2017-12-05 $38.19 $38.28 $37.93 $37.97 $31.19 311,217
2017-12-04 $38.16 $38.75 $38.12 $38.17 $31.36 416,607
2017-12-01 $38.05 $38.45 $37.78 $38.21 $31.39 517,122
2017-11-30 $37.37 $37.91 $37.37 $37.88 $31.12 831,243
2017-11-29 $37.01 $37.32 $36.96 $37.24 $30.59 324,873
2017-11-28 $36.80 $37.12 $36.80 $37.07 $30.45 194,481
2017-11-27 $37.00 $37.05 $36.74 $36.78 $30.22 482,423
2017-11-24 $37.23 $37.32 $37.19 $37.19 $30.55 69,878
2017-11-22 $37.13 $37.23 $37.08 $37.11 $30.49 271,247
2017-11-21 $36.96 $37.14 $36.85 $36.90 $30.31 260,234
2017-11-20 $36.86 $36.92 $36.66 $36.85 $30.27 275,032
2017-11-17 $36.78 $37.00 $36.74 $36.92 $30.33 280,936
2017-11-16 $36.77 $36.86 $36.63 $36.72 $30.17 1,144,466
2017-11-15 $36.91 $37.07 $36.73 $36.85 $30.27 583,311
2017-11-14 $37.72 $37.78 $37.25 $37.27 $30.62 588,638
2017-11-13 $38.05 $38.21 $37.89 $37.93 $31.16 178,760
2017-11-10 $38.29 $38.33 $37.90 $38.18 $31.37 343,083
2017-11-09 $38.15 $38.42 $38.04 $38.35 $31.51 343,365
2017-11-08 $38.28 $38.43 $38.01 $38.22 $31.40 311,313
2017-11-07 $38.50 $38.57 $38.22 $38.40 $31.55 158,175
2017-11-06 $37.72 $38.52 $37.72 $38.49 $31.62 522,386
2017-11-03 $37.39 $37.75 $37.39 $37.61 $30.90 274,548
2017-11-02 $37.49 $37.66 $37.23 $37.44 $30.76 178,071
2017-11-01 $37.38 $37.73 $37.36 $37.56 $30.86 435,004
2017-10-31 $36.90 $37.22 $36.84 $37.10 $30.48 143,188
2017-10-30 $36.80 $37.07 $36.78 $36.97 $30.37 224,391
2017-10-27 $36.39 $36.93 $36.18 $36.80 $30.23 275,767
2017-10-26 $36.60 $36.67 $36.39 $36.61 $30.08 209,693
2017-10-25 $36.72 $36.83 $36.41 $36.54 $30.02 267,837
2017-10-24 $36.85 $36.97 $36.72 $36.82 $30.25 135,601
2017-10-23 $36.90 $37.11 $36.70 $36.70 $30.15 271,828
2017-10-20 $36.96 $36.98 $36.75 $36.98 $30.38 193,412
2017-10-19 $36.81 $37.06 $36.73 $36.89 $30.31 180,081
2017-10-18 $37.27 $37.45 $37.00 $37.04 $30.43 157,567
2017-10-17 $37.29 $37.40 $37.12 $37.30 $30.64 123,805
2017-10-16 $37.43 $37.53 $37.24 $37.29 $30.64 120,336
2017-10-13 $37.45 $37.59 $37.22 $37.25 $30.60 138,328
2017-10-12 $37.05 $37.31 $37.05 $37.25 $30.60 210,886
2017-10-11 $37.22 $37.40 $37.11 $37.40 $30.73 171,786
2017-10-10 $37.53 $37.66 $37.26 $37.31 $30.65 176,091
2017-10-09 $37.21 $37.33 $37.18 $37.27 $30.62 160,828
2017-10-06 $37.20 $37.34 $37.04 $37.15 $30.52 285,378
2017-10-05 $37.36 $37.57 $37.36 $37.53 $30.83 196,098
2017-10-04 $37.41 $37.48 $37.22 $37.34 $30.68 509,161
2017-10-03 $37.33 $37.49 $37.29 $37.39 $30.72 233,913
2017-10-02 $37.07 $37.42 $36.86 $37.40 $30.73 241,069
2017-09-29 $37.31 $37.43 $37.19 $37.43 $30.75 552,889
2017-09-28 $37.51 $37.64 $37.32 $37.43 $30.75 264,054
2017-09-27 $37.23 $37.39 $37.03 $37.39 $30.72 891,581
2017-09-26 $37.19 $37.28 $37.05 $37.19 $30.55 445,012
2017-09-25 $37.25 $37.77 $37.25 $37.71 $30.63 1,104,608
2017-09-22 $36.86 $37.22 $36.86 $37.12 $30.15 172,270
2017-09-21 $36.91 $37.02 $36.79 $36.92 $29.98 141,280
2017-09-20 $36.78 $37.07 $36.75 $37.00 $30.05 306,009
2017-09-19 $36.59 $36.75 $36.57 $36.67 $29.78 106,587
2017-09-18 $36.32 $36.58 $36.30 $36.56 $29.69 122,115
2017-09-15 $36.40 $36.41 $36.17 $36.40 $29.56 167,015
2017-09-14 $36.27 $36.59 $36.22 $36.33 $29.50 390,101
2017-09-13 $35.73 $36.18 $35.73 $36.16 $29.37 589,420
2017-09-12 $35.53 $35.77 $35.47 $35.67 $28.97 308,270
2017-09-11 $35.24 $35.48 $35.16 $35.46 $28.80 355,809
2017-09-08 $35.39 $35.39 $34.94 $35.08 $28.49 266,938
2017-09-07 $35.44 $35.59 $35.28 $35.50 $28.83 280,408
2017-09-06 $35.05 $35.55 $35.05 $35.47 $28.81 460,922
2017-09-05 $34.80 $35.07 $34.66 $34.91 $28.35 333,425
2017-09-01 $34.40 $34.81 $34.32 $34.71 $28.19 250,071
2017-08-31 $34.33 $34.44 $34.22 $34.39 $27.93 365,828
2017-08-30 $34.06 $34.28 $33.95 $34.16 $27.74 335,288
2017-08-29 $34.01 $34.22 $33.91 $34.18 $27.76 222,353
2017-08-28 $34.40 $34.47 $34.02 $34.18 $27.76 259,178
2017-08-25 $34.31 $34.49 $34.18 $34.35 $27.90 267,941
2017-08-24 $34.09 $34.29 $34.06 $34.18 $27.76 596,191
2017-08-23 $33.93 $34.34 $33.92 $34.20 $27.77 577,225
2017-08-22 $33.85 $34.10 $33.85 $34.05 $27.65 468,605
2017-08-21 $33.90 $33.93 $33.70 $33.77 $27.43 329,707
2017-08-18 $33.79 $34.22 $33.70 $34.03 $27.64 1,034,198
2017-08-17 $34.15 $34.29 $33.77 $33.77 $27.43 410,719
2017-08-16 $34.61 $34.72 $34.21 $34.25 $27.82 363,024
2017-08-15 $34.71 $34.75 $34.41 $34.60 $28.10 346,339
2017-08-14 $34.94 $35.09 $34.73 $34.73 $28.21 253,558
2017-08-11 $35.00 $35.17 $34.83 $34.85 $28.30 246,023
2017-08-10 $35.51 $35.58 $35.02 $35.05 $28.46 411,006
2017-08-09 $35.54 $35.68 $35.32 $35.45 $28.79 274,445
2017-08-08 $35.42 $35.76 $35.34 $35.43 $28.77 338,486
2017-08-07 $35.72 $35.80 $35.44 $35.53 $28.85 186,951
2017-08-04 $35.70 $35.94 $35.65 $35.86 $29.12 295,714
2017-08-03 $36.13 $36.17 $35.56 $35.66 $28.96 393,500
2017-08-02 $36.10 $36.35 $35.83 $36.18 $29.38 411,621
2017-08-01 $36.36 $36.53 $36.16 $36.33 $29.50 331,642
2017-07-31 $36.26 $36.54 $36.15 $36.32 $29.50 274,265
2017-07-28 $36.15 $36.64 $36.14 $36.26 $29.45 389,354
2017-07-27 $35.98 $36.37 $35.83 $36.37 $29.54 506,107
2017-07-26 $36.12 $36.41 $35.88 $35.99 $29.23 420,698
2017-07-25 $35.77 $36.23 $35.77 $35.98 $29.22 462,299
2017-07-24 $35.66 $35.68 $35.43 $35.49 $28.82 248,292
2017-07-21 $35.81 $35.99 $35.54 $35.61 $28.92 293,984
2017-07-20 $36.29 $36.40 $35.87 $35.95 $29.20 459,715
2017-07-19 $35.57 $36.12 $35.42 $36.09 $29.31 337,936
2017-07-18 $35.87 $35.93 $35.40 $35.53 $28.85 401,386
2017-07-17 $35.73 $35.97 $35.68 $35.70 $28.99 372,456
2017-07-14 $35.59 $35.84 $35.55 $35.78 $29.06 298,487
2017-07-13 $35.38 $35.58 $35.23 $35.58 $28.90 386,079
2017-07-12 $35.66 $35.76 $35.26 $35.38 $28.73 602,628
2017-07-11 $35.13 $35.42 $34.93 $35.29 $28.66 308,908
2017-07-10 $34.95 $35.17 $34.83 $35.08 $28.49 533,427
2017-07-07 $34.96 $35.00 $34.55 $34.96 $28.39 558,966
2017-07-06 $35.52 $35.59 $34.94 $34.99 $28.42 760,031
2017-07-05 $36.02 $36.11 $35.30 $35.40 $28.75 616,132
2017-07-03 $35.57 $36.35 $35.57 $36.18 $29.38 416,379
2017-06-30 $35.56 $35.67 $35.28 $35.50 $28.83 726,669
2017-06-29 $35.36 $35.75 $35.28 $35.33 $28.69 719,553
2017-06-28 $35.16 $35.50 $35.12 $35.27 $28.64 529,421
2017-06-27 $35.24 $35.44 $35.08 $35.08 $28.49 417,422
2017-06-26 $35.51 $35.60 $35.19 $35.34 $28.53 324,477
2017-06-23 $35.10 $35.43 $35.02 $35.40 $28.58 344,937
2017-06-22 $35.18 $35.43 $34.96 $35.11 $28.35 1,542,551
2017-06-21 $35.59 $35.82 $34.94 $35.10 $28.34 1,167,774
2017-06-20 $35.80 $35.81 $35.30 $35.69 $28.81 705,402
2017-06-19 $36.35 $36.40 $36.10 $36.18 $29.21 510,536
2017-06-16 $36.02 $36.39 $35.80 $36.39 $29.38 516,157
2017-06-15 $35.94 $36.16 $35.66 $35.79 $28.90 1,326,096
2017-06-14 $36.75 $36.78 $35.89 $36.12 $29.16 860,287
2017-06-13 $36.68 $36.93 $36.51 $36.89 $29.78 1,126,447
2017-06-12 $36.59 $36.95 $36.50 $36.58 $29.53 1,237,935
2017-06-09 $35.52 $36.45 $35.52 $36.35 $29.35 1,273,307
2017-06-08 $35.43 $35.72 $35.39 $35.42 $28.60 623,010
2017-06-07 $36.00 $36.19 $35.35 $35.54 $28.69 715,193
2017-06-06 $35.65 $36.22 $35.61 $36.16 $29.19 859,001
2017-06-05 $35.52 $35.86 $35.52 $35.74 $28.85 413,171
2017-06-02 $35.92 $35.94 $35.51 $35.64 $28.77 932,919
2017-06-01 $35.85 $36.24 $35.77 $36.13 $29.17 606,851
2017-05-31 $35.79 $35.95 $35.64 $35.85 $28.94 1,168,130
2017-05-30 $36.32 $36.32 $36.00 $36.00 $29.06 494,998
2017-05-26 $36.54 $36.59 $36.33 $36.50 $29.47 256,768
2017-05-25 $37.16 $37.51 $36.39 $36.49 $29.46 500,942
2017-05-24 $37.38 $37.48 $37.04 $37.23 $30.06 270,048
2017-05-23 $37.39 $37.46 $37.24 $37.38 $30.18 200,900
2017-05-22 $37.63 $37.63 $37.21 $37.33 $30.14 196,829
2017-05-19 $37.09 $37.52 $37.05 $37.44 $30.23 324,998
2017-05-18 $36.77 $37.11 $36.63 $36.93 $29.82 449,824
2017-05-17 $37.12 $37.42 $36.94 $36.96 $29.84 572,849
2017-05-16 $37.68 $37.68 $37.21 $37.35 $30.15 289,602
2017-05-15 $37.82 $37.87 $37.41 $37.51 $30.28 473,359
2017-05-12 $37.31 $37.39 $37.13 $37.25 $30.07 404,391
2017-05-11 $37.58 $37.64 $37.28 $37.34 $30.15 497,632
2017-05-10 $37.16 $37.59 $37.11 $37.43 $30.22 596,200
2017-05-09 $37.25 $37.28 $36.79 $36.92 $29.81 746,813
2017-05-08 $36.99 $37.29 $36.91 $37.25 $30.07 559,752
2017-05-05 $36.37 $37.03 $36.32 $37.01 $29.88 844,350
2017-05-04 $36.84 $36.85 $36.09 $36.28 $29.29 1,634,001
2017-05-03 $36.90 $37.25 $36.80 $37.10 $29.95 818,697
2017-05-02 $37.25 $37.37 $36.81 $36.96 $29.84 445,870
2017-05-01 $37.27 $37.34 $37.08 $37.17 $30.01 296,290
2017-04-28 $37.62 $37.63 $37.22 $37.28 $30.10 360,321
2017-04-27 $37.46 $37.47 $36.87 $37.25 $30.07 480,740
2017-04-26 $37.60 $38.20 $37.60 $37.70 $30.44 652,475
2017-04-25 $37.53 $37.88 $37.44 $37.82 $30.53 852,390
2017-04-24 $37.48 $37.61 $37.34 $37.43 $30.22 535,564
2017-04-21 $37.29 $37.42 $37.04 $37.23 $30.06 910,557
2017-04-20 $37.37 $37.68 $37.32 $37.41 $30.20 982,037
2017-04-19 $37.98 $37.99 $37.15 $37.26 $30.08 748,142
2017-04-18 $38.00 $38.27 $37.74 $37.82 $30.53 671,840
2017-04-17 $38.10 $38.22 $38.00 $38.16 $30.81 683,761
2017-04-13 $38.81 $38.87 $38.02 $38.08 $30.74 1,088,393
2017-04-12 $38.99 $39.31 $38.72 $38.82 $31.34 645,010
2017-04-11 $39.04 $39.08 $38.62 $39.05 $31.53 544,009
2017-04-10 $38.99 $39.21 $38.86 $39.07 $31.54 635,135
2017-04-07 $38.92 $39.00 $38.67 $38.72 $31.26 860,005
2017-04-06 $38.75 $38.98 $38.62 $38.91 $31.41 401,579
2017-04-05 $39.05 $39.40 $38.52 $38.54 $31.12 995,707
2017-04-04 $38.52 $38.76 $38.17 $38.76 $31.29 587,609
2017-04-03 $38.55 $38.63 $38.06 $38.47 $31.06 1,118,904
2017-03-31 $38.55 $38.72 $38.33 $38.54 $31.12 702,826
2017-03-30 $38.70 $38.87 $38.43 $38.62 $31.18 888,677
2017-03-29 $37.99 $38.53 $37.88 $38.51 $31.09 917,895
2017-03-28 $37.57 $38.07 $37.43 $37.98 $30.66 807,462
2017-03-27 $37.17 $37.55 $37.17 $37.45 $30.24 1,022,117
2017-03-24 $37.79 $37.88 $37.54 $37.59 $30.35 1,008,901
2017-03-23 $38.02 $38.26 $37.92 $37.96 $30.47 775,593
2017-03-22 $38.00 $38.26 $37.89 $38.10 $30.58 1,224,426
2017-03-21 $38.53 $38.66 $38.05 $38.15 $30.63 979,441
2017-03-20 $38.38 $38.53 $38.17 $38.48 $30.89 576,080
2017-03-17 $38.70 $38.78 $38.53 $38.56 $30.95 711,723
2017-03-16 $38.86 $38.87 $38.46 $38.55 $30.95 752,091
2017-03-15 $38.28 $38.89 $38.15 $38.80 $31.15 816,333
2017-03-14 $38.08 $38.11 $37.62 $37.95 $30.46 1,227,551
2017-03-13 $38.32 $38.61 $38.28 $38.41 $30.83 814,347
2017-03-10 $38.74 $38.76 $38.18 $38.41 $30.83 812,864
2017-03-09 $38.04 $38.46 $37.80 $38.45 $30.87 1,107,611
2017-03-08 $39.11 $39.30 $38.20 $38.21 $30.67 1,414,520
2017-03-07 $39.75 $39.82 $39.23 $39.26 $31.52 650,459
2017-03-06 $39.45 $39.64 $39.30 $39.61 $31.80 744,411
2017-03-03 $39.66 $39.81 $39.43 $39.49 $31.70 452,225
2017-03-02 $39.78 $40.02 $39.61 $39.63 $31.81 410,084
2017-03-01 $39.49 $40.15 $39.47 $40.03 $32.13 761,389
2017-02-28 $39.16 $39.38 $39.09 $39.18 $31.45 783,615
2017-02-27 $39.03 $39.47 $38.95 $39.33 $31.57 1,964,170
2017-02-24 $39.12 $39.21 $38.79 $38.94 $31.26 671,110
2017-02-23 $39.58 $39.66 $39.11 $39.36 $31.60 575,741
2017-02-22 $39.66 $39.66 $39.15 $39.16 $31.44 525,823
2017-02-21 $39.87 $40.00 $39.74 $39.83 $31.97 576,622
2017-02-17 $39.61 $39.66 $39.41 $39.53 $31.73 460,008
2017-02-16 $40.34 $40.42 $39.72 $39.75 $31.91 587,706
2017-02-15 $40.35 $40.54 $40.20 $40.33 $32.38 694,913
2017-02-14 $40.36 $40.50 $39.99 $40.48 $32.50 635,963
2017-02-13 $40.22 $40.36 $40.12 $40.34 $32.38 600,307
2017-02-10 $40.31 $40.49 $40.16 $40.29 $32.34 2,013,874
2017-02-09 $39.80 $40.06 $39.75 $39.94 $32.06 587,326
2017-02-08 $39.31 $39.63 $38.92 $39.57 $31.77 917,535
2017-02-07 $39.95 $40.10 $39.33 $39.51 $31.72 787,134
2017-02-06 $40.48 $40.58 $39.99 $40.08 $32.17 631,766
2017-02-03 $40.18 $40.66 $40.04 $40.48 $32.50 894,532
2017-02-02 $39.98 $40.18 $39.64 $40.11 $32.20 2,998,141
2017-02-01 $40.31 $40.43 $39.62 $39.85 $31.99 3,639,248
2017-01-31 $40.22 $40.27 $39.77 $40.14 $32.22 964,204
2017-01-30 $40.81 $40.81 $39.90 $40.14 $32.22 846,846
2017-01-27 $41.06 $41.14 $40.80 $40.93 $32.86 535,933
2017-01-26 $41.48 $41.53 $41.26 $41.35 $33.19 320,320
2017-01-25 $41.14 $41.46 $41.11 $41.34 $33.19 480,952
2017-01-24 $40.82 $41.24 $40.73 $41.06 $32.96 454,175
2017-01-23 $40.91 $40.97 $40.45 $40.61 $32.60 636,334
2017-01-20 $41.18 $41.32 $40.97 $41.12 $33.01 356,979
2017-01-19 $41.08 $41.18 $40.82 $40.86 $32.80 571,959
2017-01-18 $41.10 $41.31 $41.04 $41.17 $33.05 607,490
2017-01-17 $41.22 $41.42 $41.16 $41.32 $33.17 586,147
2017-01-13 $41.04 $41.21 $40.99 $41.05 $32.95 452,430
2017-01-12 $41.58 $41.60 $41.02 $41.14 $33.03 488,516
2017-01-11 $41.06 $41.42 $40.87 $41.35 $33.19 817,098
2017-01-10 $41.22 $41.32 $40.87 $40.90 $32.83 478,697
2017-01-09 $41.61 $41.63 $41.22 $41.25 $33.11 633,458
2017-01-06 $42.03 $42.03 $41.62 $41.91 $33.64 357,758
2017-01-05 $42.13 $42.21 $41.69 $41.87 $33.61 943,529
2017-01-04 $42.11 $42.17 $41.86 $42.02 $33.73 825,044
2017-01-03 $42.10 $42.38 $41.60 $42.08 $33.78 4,589,561
2016-12-30 $41.61 $41.88 $41.44 $41.54 $33.35 474,366
2016-12-29 $41.80 $41.81 $41.56 $41.65 $33.43 510,915
2016-12-28 $42.27 $42.31 $41.74 $41.79 $33.55 421,760
2016-12-27 $42.22 $42.34 $42.14 $42.18 $33.86 500,849
2016-12-23 $42.08 $42.18 $42.01 $42.10 $33.80 382,582
2016-12-22 $41.98 $42.24 $41.93 $42.14 $33.83 485,146
2016-12-21 $42.06 $42.18 $41.87 $42.00 $33.72 789,707
2016-12-20 $42.42 $42.49 $42.04 $42.10 $33.64 485,011
2016-12-19 $42.44 $42.47 $42.13 $42.21 $33.72 1,144,757
2016-12-16 $42.43 $42.47 $42.21 $42.40 $33.88 899,063
2016-12-15 $41.79 $42.28 $41.61 $42.15 $33.68 822,810
2016-12-14 $42.69 $42.85 $41.91 $42.02 $33.57 1,399,325
2016-12-13 $42.82 $43.25 $42.38 $42.98 $34.34 1,207,242
2016-12-12 $43.31 $43.31 $42.30 $42.46 $33.92 908,069
2016-12-09 $42.25 $42.26 $41.96 $42.19 $33.71 719,311
2016-12-08 $41.96 $42.09 $41.61 $42.08 $33.62 900,108
2016-12-07 $41.40 $41.84 $41.40 $41.80 $33.40 1,607,496
2016-12-06 $41.29 $41.66 $41.06 $41.54 $33.19 1,554,616
2016-12-05 $41.60 $41.89 $41.43 $41.57 $33.21 856,916
2016-12-02 $41.07 $41.42 $40.99 $41.24 $32.95 1,039,076
2016-12-01 $41.68 $41.91 $41.11 $41.15 $32.88 3,760,655
2016-11-30 $40.35 $41.38 $40.34 $41.07 $32.81 2,576,626
2016-11-29 $38.89 $39.17 $38.57 $38.97 $31.13 1,489,352
2016-11-28 $40.22 $40.25 $39.39 $39.39 $31.47 1,418,148
2016-11-25 $40.02 $40.09 $39.81 $40.02 $31.97 238,344
2016-11-23 $39.87 $40.32 $39.82 $40.23 $32.14 903,963
2016-11-22 $40.05 $40.26 $39.56 $40.04 $31.99 1,801,196
2016-11-21 $39.68 $40.11 $39.68 $40.06 $32.01 1,509,925
2016-11-18 $39.14 $39.34 $38.92 $39.16 $31.29 985,160
2016-11-17 $39.50 $39.78 $38.87 $38.97 $31.13 941,066
2016-11-16 $39.39 $39.65 $39.09 $39.23 $31.34 828,402
2016-11-15 $38.73 $39.51 $38.73 $39.51 $31.57 1,819,074
2016-11-14 $38.12 $38.46 $37.88 $38.46 $30.73 814,974
2016-11-11 $38.71 $38.72 $37.92 $38.28 $30.58 1,503,393
2016-11-10 $38.80 $39.21 $38.59 $38.87 $31.05 2,086,192
2016-11-09 $38.25 $39.01 $37.82 $38.82 $31.01 2,009,353
2016-11-08 $37.88 $38.33 $37.81 $38.09 $30.43 985,006
2016-11-07 $37.69 $38.04 $37.69 $38.01 $30.37 1,011,151
2016-11-04 $37.33 $37.57 $36.98 $37.24 $29.75 1,515,137
2016-11-03 $37.30 $37.54 $37.10 $37.42 $29.90 1,036,891
2016-11-02 $37.35 $37.47 $36.84 $37.25 $29.76 1,360,078
2016-11-01 $37.90 $38.07 $37.28 $37.66 $30.09 3,799,693
2016-10-31 $38.02 $38.16 $37.60 $37.62 $30.06 845,533
2016-10-28 $38.28 $38.77 $37.93 $38.13 $30.46 1,206,115
2016-10-27 $38.66 $38.73 $38.34 $38.35 $30.64 952,261
2016-10-26 $38.05 $38.65 $38.01 $38.48 $30.74 1,022,053
2016-10-25 $38.65 $39.04 $38.38 $38.40 $30.68 871,890
2016-10-24 $38.82 $38.91 $38.26 $38.65 $30.88 641,052
2016-10-21 $38.75 $38.84 $38.53 $38.77 $30.98 785,563
2016-10-20 $38.67 $39.17 $38.64 $39.04 $31.19 755,673
2016-10-19 $38.80 $39.37 $38.80 $39.12 $31.25 874,495
2016-10-18 $38.75 $38.84 $38.38 $38.51 $30.77 800,470
2016-10-17 $38.59 $38.70 $38.21 $38.40 $30.68 902,439
2016-10-14 $39.00 $39.12 $38.54 $38.57 $30.82 879,059
2016-10-13 $38.74 $38.97 $38.28 $38.78 $30.98 934,365
2016-10-12 $39.01 $39.15 $38.70 $39.00 $31.16 1,013,678
2016-10-11 $39.54 $39.57 $38.99 $39.16 $31.29 895,982
2016-10-10 $39.30 $39.79 $39.28 $39.65 $31.68 638,733
2016-10-07 $39.21 $39.39 $38.89 $39.01 $31.17 1,184,290
2016-10-06 $39.23 $39.42 $38.87 $39.20 $31.32 770,946
2016-10-05 $38.90 $39.30 $38.90 $39.14 $31.27 991,240
2016-10-04 $38.98 $39.10 $38.40 $38.58 $30.82 1,214,113
2016-10-03 $39.02 $39.10 $38.65 $38.94 $31.11 1,913,757
2016-09-30 $38.75 $39.22 $38.52 $39.00 $31.16 1,668,294
2016-09-29 $38.47 $38.90 $38.16 $38.51 $30.77 2,320,960
2016-09-28 $37.03 $38.55 $36.76 $38.51 $30.77 2,682,433
2016-09-27 $36.75 $36.93 $36.45 $36.86 $29.45 924,371
2016-09-26 $37.34 $37.56 $37.04 $37.07 $29.62 927,060
2016-09-23 $37.81 $38.12 $37.25 $37.44 $29.74 1,249,494
2016-09-22 $38.32 $38.42 $37.92 $37.95 $30.15 746,916
2016-09-21 $37.36 $37.86 $37.29 $37.84 $30.06 1,247,903
2016-09-20 $37.37 $37.53 $37.02 $37.02 $29.41 1,181,663
2016-09-19 $37.73 $37.76 $37.34 $37.36 $29.68 1,020,183
2016-09-16 $37.25 $37.50 $37.20 $37.38 $29.69 914,163
2016-09-15 $37.44 $37.96 $37.33 $37.69 $29.94 1,163,604
2016-09-14 $37.64 $38.10 $37.16 $37.27 $29.61 2,069,677
2016-09-13 $38.37 $38.41 $37.62 $37.72 $29.96 2,803,370
2016-09-12 $38.23 $39.04 $38.19 $38.87 $30.88 1,932,314
2016-09-09 $39.34 $39.42 $38.51 $38.51 $30.59 1,520,385
2016-09-08 $39.25 $39.76 $39.05 $39.70 $31.54 1,274,543
2016-09-07 $38.96 $39.09 $38.81 $39.02 $31.00 1,181,810
2016-09-06 $38.38 $38.88 $38.34 $38.86 $30.87 1,254,217
2016-09-02 $38.19 $38.41 $38.09 $38.30 $30.42 744,668
2016-09-01 $37.83 $37.98 $37.60 $37.89 $30.10 984,628
2016-08-31 $38.35 $38.40 $37.79 $37.98 $30.17 1,501,315
2016-08-30 $38.76 $38.95 $38.43 $38.56 $30.63 592,146
2016-08-29 $38.33 $38.75 $38.33 $38.72 $30.76 485,026
2016-08-26 $38.60 $38.96 $38.29 $38.45 $30.54 1,503,548
2016-08-25 $38.65 $38.76 $38.45 $38.58 $30.65 677,773
2016-08-24 $38.67 $38.87 $38.58 $38.68 $30.73 906,570
2016-08-23 $38.61 $38.94 $38.48 $38.82 $30.84 887,012
2016-08-22 $38.66 $38.75 $38.39 $38.63 $30.69 1,068,761
2016-08-19 $39.24 $39.24 $38.88 $39.03 $31.00 826,966
2016-08-18 $38.75 $39.35 $38.72 $39.34 $31.25 961,288
2016-08-17 $38.33 $38.64 $38.27 $38.61 $30.67 1,400,738
2016-08-16 $38.49 $38.63 $38.16 $38.52 $30.60 783,527
2016-08-15 $38.34 $38.54 $38.27 $38.46 $30.55 767,742
2016-08-12 $37.89 $38.26 $37.89 $38.15 $30.31 793,707
2016-08-11 $37.56 $38.09 $37.48 $37.94 $30.14 952,934
2016-08-10 $37.93 $38.01 $37.34 $37.40 $29.71 1,398,090
2016-08-09 $38.18 $38.19 $37.73 $37.87 $30.08 1,296,517
2016-08-08 $37.60 $38.31 $37.60 $38.10 $30.27 1,424,905
2016-08-05 $37.30 $37.60 $37.19 $37.56 $29.84 1,039,981
2016-08-04 $37.15 $37.48 $37.03 $37.23 $29.57 996,167
2016-08-03 $36.57 $37.29 $36.46 $37.29 $29.62 1,646,152
2016-08-02 $36.48 $36.78 $35.95 $36.56 $29.04 1,986,879
2016-08-01 $37.08 $37.22 $36.15 $36.27 $28.81 4,595,748
2016-07-29 $36.78 $37.58 $36.60 $37.53 $29.81 1,633,875
2016-07-28 $37.24 $37.46 $37.02 $37.26 $29.60 1,782,154
2016-07-27 $37.77 $38.02 $37.17 $37.31 $29.64 1,921,559
2016-07-26 $37.46 $37.75 $37.30 $37.73 $29.97 1,686,268
2016-07-25 $38.11 $38.11 $37.42 $37.53 $29.81 1,811,098
2016-07-22 $38.20 $38.39 $38.09 $38.32 $30.44 1,046,210
2016-07-21 $38.50 $38.82 $38.11 $38.20 $30.34 1,220,514
2016-07-20 $38.51 $38.76 $38.18 $38.56 $30.63 1,619,286
2016-07-19 $38.73 $38.81 $38.51 $38.60 $30.66 521,794
2016-07-18 $38.71 $38.88 $38.48 $38.86 $30.87 729,757
2016-07-15 $39.18 $39.18 $38.71 $38.87 $30.88 1,014,419
2016-07-14 $38.80 $39.08 $38.77 $38.89 $30.89 1,309,315
2016-07-13 $38.92 $39.12 $38.34 $38.71 $30.75 1,807,183
2016-07-12 $38.62 $39.18 $38.59 $39.04 $31.01 1,503,600
2016-07-11 $38.16 $38.38 $38.07 $38.08 $30.25 1,122,693
2016-07-08 $37.94 $38.15 $37.66 $38.05 $30.23 1,343,357
2016-07-07 $38.15 $38.37 $37.30 $37.54 $29.82 3,413,893
2016-07-06 $37.59 $37.98 $37.32 $37.96 $30.15 2,299,758
2016-07-05 $38.07 $38.17 $37.37 $37.76 $30.00 2,510,983
2016-07-01 $38.29 $38.66 $38.25 $38.57 $30.64 1,988,649
2016-06-30 $37.85 $38.36 $37.78 $38.36 $30.47 2,243,159
2016-06-29 $37.55 $38.22 $37.53 $38.05 $30.23 1,496,321
2016-06-28 $36.87 $37.27 $36.73 $37.26 $29.60 1,664,184
2016-06-27 $36.96 $36.96 $35.98 $36.23 $28.78 2,391,146
2016-06-24 $37.29 $37.90 $37.16 $37.27 $29.61 1,606,843
2016-06-23 $38.42 $38.71 $38.32 $38.71 $30.75 788,845
2016-06-22 $38.40 $38.47 $38.05 $38.07 $30.24 1,338,710
2016-06-21 $37.76 $38.37 $37.67 $38.28 $30.41 1,447,136
2016-06-20 $38.27 $38.43 $38.09 $38.12 $30.10 1,117,756
2016-06-17 $37.63 $37.87 $37.59 $37.80 $29.85 1,444,346
2016-06-16 $37.18 $37.48 $36.68 $37.42 $29.55 1,658,750
2016-06-15 $37.50 $38.01 $37.31 $37.55 $29.65 1,491,310
2016-06-14 $37.51 $37.85 $37.25 $37.64 $29.72 1,414,810
2016-06-13 $37.54 $38.19 $37.54 $37.70 $29.77 1,555,268
2016-06-10 $38.31 $38.46 $37.74 $37.82 $29.86 1,358,713
2016-06-09 $38.49 $38.80 $38.43 $38.69 $30.55 1,040,883
2016-06-08 $39.24 $39.37 $38.78 $38.90 $30.72 1,210,682
2016-06-07 $38.31 $39.05 $38.25 $38.97 $30.77 1,655,456
2016-06-06 $37.65 $38.16 $37.57 $38.15 $30.12 1,346,903
2016-06-03 $37.46 $37.61 $37.06 $37.32 $29.47 1,610,011
2016-06-02 $37.17 $37.42 $37.00 $37.41 $29.54 1,741,799
2016-06-01 $37.19 $37.59 $36.96 $37.52 $29.63 2,591,633
2016-05-31 $37.65 $38.01 $37.30 $37.46 $29.58 1,675,497
2016-05-27 $37.54 $37.67 $37.27 $37.67 $29.74 1,846,068
2016-05-26 $38.02 $38.10 $37.50 $37.60 $29.69 2,173,042
2016-05-25 $37.33 $37.83 $37.33 $37.78 $29.83 1,521,704
2016-05-24 $37.19 $37.37 $36.95 $37.17 $29.35 1,202,895
2016-05-23 $36.90 $37.15 $36.73 $37.01 $29.22 1,040,924
2016-05-20 $37.03 $37.17 $36.76 $37.09 $29.29 1,293,743
2016-05-19 $36.52 $36.94 $36.16 $36.88 $29.12 1,601,172
2016-05-18 $37.28 $37.34 $36.63 $36.84 $29.09 1,759,028
2016-05-17 $37.03 $37.53 $36.97 $37.25 $29.41 1,600,141
2016-05-16 $37.03 $37.20 $36.85 $37.09 $29.29 1,640,846
2016-05-13 $36.76 $37.03 $36.39 $36.45 $28.78 2,976,738
2016-05-12 $37.21 $37.42 $36.67 $36.94 $29.17 1,654,765
2016-05-11 $36.65 $37.14 $36.35 $36.82 $29.07 1,425,907
2016-05-10 $36.20 $36.74 $36.20 $36.74 $29.01 1,304,534
2016-05-09 $36.48 $36.48 $35.60 $36.07 $28.48 1,964,526
2016-05-06 $36.41 $37.02 $36.33 $36.59 $28.89 1,718,226
2016-05-05 $36.95 $37.21 $36.35 $36.66 $28.95 2,059,347
2016-05-04 $37.00 $37.24 $36.25 $36.40 $28.74 2,184,846
2016-05-03 $37.58 $37.58 $36.75 $36.96 $29.18 2,086,077
2016-05-02 $37.90 $38.00 $37.42 $37.88 $29.91 3,014,803
2016-04-29 $38.10 $38.44 $37.37 $37.94 $29.96 1,593,264
2016-04-28 $38.18 $38.59 $37.79 $37.94 $29.96 1,001,941
2016-04-27 $38.04 $38.57 $37.99 $38.47 $30.38 1,095,447
2016-04-26 $37.45 $37.80 $37.33 $37.80 $29.85 870,247
2016-04-25 $37.67 $37.67 $36.96 $37.23 $29.40 1,396,135
2016-04-22 $37.14 $37.81 $37.14 $37.74 $29.80 1,019,488
2016-04-21 $37.39 $37.57 $37.07 $37.16 $29.34 1,246,880
2016-04-20 $36.87 $37.62 $36.74 $37.34 $29.48 1,174,231
2016-04-19 $36.44 $37.03 $36.32 $37.01 $29.22 1,624,596
2016-04-18 $34.96 $36.35 $34.90 $36.30 $28.66 1,358,682
2016-04-15 $36.01 $36.03 $35.66 $35.68 $28.17 900,804
2016-04-14 $36.22 $36.22 $35.96 $36.20 $28.58 1,005,180
2016-04-13 $35.99 $36.16 $35.65 $36.06 $28.47 1,472,728
2016-04-12 $35.03 $36.10 $34.96 $35.96 $28.39 1,750,910
2016-04-11 $35.21 $35.37 $34.87 $34.87 $27.53 940,956
2016-04-08 $34.90 $35.16 $34.81 $35.01 $27.64 1,214,365
2016-04-07 $34.23 $34.58 $34.01 $34.26 $27.05 979,174
2016-04-06 $34.06 $34.54 $33.81 $34.50 $27.24 1,345,943
2016-04-05 $33.80 $34.02 $33.68 $33.78 $26.67 1,284,125
2016-04-04 $34.25 $34.58 $33.94 $34.04 $26.88 1,731,710
2016-04-01 $34.15 $34.39 $34.05 $34.28 $27.07 3,788,272
2016-03-31 $34.66 $35.07 $34.60 $34.78 $27.46 1,555,966
2016-03-30 $34.98 $35.13 $34.57 $34.78 $27.46 1,403,274
2016-03-29 $34.11 $34.71 $33.94 $34.68 $27.38 1,254,296
2016-03-28 $34.63 $34.71 $34.27 $34.53 $27.26 915,722
2016-03-24 $33.98 $34.66 $33.87 $34.65 $27.36 968,342
2016-03-23 $35.07 $35.17 $34.46 $34.48 $27.23 1,484,776
2016-03-22 $35.35 $35.81 $35.35 $35.55 $27.88 777,416
2016-03-21 $35.62 $35.91 $35.33 $35.66 $27.97 1,009,277
2016-03-18 $36.10 $36.10 $35.52 $35.77 $28.06 1,293,608
2016-03-17 $35.58 $36.06 $35.24 $35.81 $28.09 1,128,680
2016-03-16 $34.86 $35.33 $34.64 $35.28 $27.67 1,584,099
2016-03-15 $34.32 $34.65 $34.03 $34.62 $27.15 1,401,688
2016-03-14 $34.53 $34.86 $34.36 $34.74 $27.25 1,047,038
2016-03-11 $34.61 $35.07 $34.51 $34.95 $27.41 1,370,295
2016-03-10 $34.05 $34.15 $33.49 $34.13 $26.77 1,737,881
2016-03-09 $34.03 $34.56 $33.64 $34.14 $26.78 2,243,832
2016-03-08 $34.88 $34.88 $33.53 $33.53 $26.30 1,958,798
2016-03-07 $34.27 $35.10 $34.15 $35.07 $27.51 2,494,830
2016-03-04 $34.19 $34.75 $33.74 $34.28 $26.89 2,493,670
2016-03-03 $33.34 $33.96 $33.27 $33.94 $26.62 1,921,950
2016-03-02 $32.39 $33.43 $32.23 $33.40 $26.20 1,981,843
2016-03-01 $32.14 $32.66 $31.77 $32.56 $25.54 1,818,404
2016-02-29 $32.39 $32.46 $31.84 $31.89 $25.01 1,680,912
2016-02-26 $32.60 $32.66 $32.15 $32.24 $25.29 846,226
2016-02-25 $31.91 $32.08 $31.39 $32.07 $25.15 1,022,600
2016-02-24 $31.10 $32.05 $30.99 $32.00 $25.10 1,755,510
2016-02-23 $32.46 $32.60 $31.60 $31.65 $24.82 1,083,485
2016-02-22 $32.59 $32.89 $32.48 $32.75 $25.69 892,944
2016-02-19 $31.70 $32.00 $31.40 $31.98 $25.08 1,235,566
2016-02-18 $32.75 $32.80 $31.94 $32.12 $25.19 1,454,187
2016-02-17 $31.97 $32.59 $31.72 $32.42 $25.43 1,696,292
2016-02-16 $31.72 $31.73 $31.02 $31.49 $24.70 2,345,598
2016-02-12 $30.84 $31.30 $30.53 $31.19 $24.46 1,322,477
2016-02-11 $29.97 $30.61 $29.57 $30.37 $23.82 2,240,913
2016-02-10 $30.64 $31.26 $30.29 $30.52 $23.94 1,841,527
2016-02-09 $30.92 $31.27 $30.20 $30.70 $24.08 2,075,817
2016-02-08 $30.80 $31.60 $30.45 $31.40 $24.63 2,194,837
2016-02-05 $31.79 $31.84 $31.20 $31.46 $24.67 1,610,216
2016-02-04 $32.20 $32.74 $31.95 $32.16 $25.22 1,861,961
2016-02-03 $31.30 $32.11 $30.31 $32.10 $25.18 1,880,577
2016-02-02 $31.25 $31.33 $30.78 $30.89 $24.23 2,171,405
2016-02-01 $32.19 $32.21 $31.54 $31.99 $25.09 1,381,057
2016-01-29 $31.90 $32.65 $31.67 $32.63 $25.59 1,779,123
2016-01-28 $31.86 $32.11 $31.12 $31.78 $24.93 2,620,720
2016-01-27 $30.82 $31.64 $30.43 $30.79 $24.15 2,777,030
2016-01-26 $30.38 $30.99 $29.96 $30.99 $24.31 1,737,766
2016-01-25 $30.78 $31.39 $29.79 $29.80 $23.37 2,429,117
2016-01-22 $31.02 $31.48 $30.53 $31.28 $24.53 2,058,719
2016-01-21 $29.01 $30.33 $28.86 $29.97 $23.51 2,763,694
2016-01-20 $29.37 $29.51 $28.08 $29.05 $22.78 3,798,402
2016-01-19 $30.88 $31.01 $29.47 $29.94 $23.48 1,843,623
2016-01-15 $30.33 $30.92 $30.09 $30.65 $24.04 2,791,519
2016-01-14 $30.49 $31.83 $30.10 $31.57 $24.76 2,523,980
2016-01-13 $31.23 $31.53 $29.97 $30.24 $23.72 2,375,805
2016-01-12 $31.22 $31.36 $30.05 $30.90 $24.24 1,705,781
2016-01-11 $31.59 $31.67 $30.42 $30.79 $24.15 1,489,847
2016-01-08 $32.14 $32.20 $31.34 $31.46 $24.67 1,189,582
2016-01-07 $32.05 $32.78 $31.74 $31.87 $25.00 3,888,825
2016-01-06 $33.14 $33.27 $32.44 $32.66 $25.62 1,504,564
2016-01-05 $33.80 $33.97 $33.41 $33.94 $26.62 952,747
2016-01-04 $33.77 $34.07 $33.25 $33.80 $26.51 1,416,991
2015-12-31 $33.47 $34.04 $33.47 $33.86 $26.56 1,080,461
2015-12-30 $33.76 $34.21 $33.68 $33.70 $26.43 1,026,247
2015-12-29 $34.56 $34.67 $34.03 $34.22 $26.84 697,196
2015-12-28 $34.10 $34.20 $33.84 $33.99 $26.66 1,029,916
2015-12-24 $34.99 $35.05 $34.55 $34.66 $27.18 438,719
2015-12-23 $34.38 $35.27 $34.30 $35.26 $27.45 2,895,404
2015-12-22 $33.49 $33.93 $33.32 $33.78 $26.29 1,507,403
2015-12-21 $33.44 $33.65 $33.04 $33.37 $25.97 1,347,567
2015-12-18 $33.91 $33.98 $33.38 $33.38 $25.98 1,562,236
2015-12-17 $34.89 $34.93 $33.97 $33.99 $26.46 2,689,311
2015-12-16 $34.96 $35.31 $34.50 $34.86 $27.13 2,672,497
2015-12-15 $34.52 $35.22 $34.52 $35.11 $27.33 2,779,260
2015-12-14 $33.73 $34.29 $33.41 $34.10 $26.54 2,369,174
2015-12-11 $34.59 $34.71 $33.87 $33.90 $26.39 1,732,926
2015-12-10 $34.83 $35.59 $34.70 $35.14 $27.35 1,066,243
2015-12-09 $34.51 $35.65 $34.42 $34.86 $27.13 1,595,861
2015-12-08 $34.17 $34.95 $33.73 $34.41 $26.78 2,103,565
2015-12-07 $35.40 $35.45 $34.41 $34.86 $27.13 1,582,463
2015-12-04 $36.09 $36.45 $35.57 $36.23 $28.20 1,491,480
2015-12-03 $37.42 $37.46 $36.32 $36.50 $28.41 998,479
2015-12-02 $38.11 $38.30 $37.11 $37.19 $28.95 1,062,284
2015-12-01 $38.16 $38.43 $38.09 $38.42 $29.91 470,936
2015-11-30 $38.13 $38.49 $38.01 $38.14 $29.69 715,853
2015-11-27 $37.95 $38.16 $37.86 $37.97 $29.56 208,607
2015-11-25 $38.28 $38.60 $38.04 $38.30 $29.81 495,880
2015-11-24 $37.85 $38.75 $37.85 $38.58 $30.03 870,369
2015-11-23 $37.32 $37.92 $37.20 $37.71 $29.35 292,428
2015-11-20 $37.89 $38.07 $37.43 $37.47 $29.17 286,613
2015-11-19 $38.16 $38.36 $37.59 $37.84 $29.45 516,954
2015-11-18 $37.96 $38.43 $37.67 $38.38 $29.87 569,251
2015-11-17 $38.02 $38.24 $37.65 $37.75 $29.38 431,702
2015-11-16 $36.92 $38.22 $36.92 $38.20 $29.73 433,908
2015-11-13 $36.98 $37.24 $36.53 $36.93 $28.75 548,278
2015-11-12 $37.52 $37.74 $37.07 $37.10 $28.88 775,145
2015-11-11 $38.86 $38.86 $37.95 $38.04 $29.61 245,493
2015-11-10 $38.69 $39.12 $38.45 $38.85 $30.24 329,090
2015-11-09 $39.05 $39.46 $38.59 $38.71 $30.13 273,954
2015-11-06 $39.00 $39.29 $38.59 $39.14 $30.47 445,141
2015-11-05 $39.51 $39.99 $39.19 $39.32 $30.61 738,714
2015-11-04 $40.22 $40.26 $39.49 $39.78 $30.96 602,829
2015-11-03 $39.43 $40.42 $39.37 $40.16 $31.26 991,330
2015-11-02 $38.07 $39.35 $38.02 $39.18 $30.50 650,861
2015-10-30 $38.15 $38.67 $37.77 $38.31 $29.82 564,541
2015-10-29 $37.69 $38.41 $37.64 $38.01 $29.59 430,931
2015-10-28 $37.14 $38.08 $36.98 $37.86 $29.47 692,816
2015-10-27 $37.01 $37.08 $36.61 $36.96 $28.77 538,602
2015-10-26 $38.23 $38.23 $37.41 $37.41 $29.12 530,775
2015-10-23 $38.24 $38.70 $38.01 $38.37 $29.87 674,657
2015-10-22 $37.97 $38.51 $37.93 $38.47 $29.94 1,047,053
2015-10-21 $38.05 $38.22 $37.68 $37.72 $29.36 716,778
2015-10-20 $38.06 $38.41 $37.85 $38.21 $29.74 470,597
2015-10-19 $38.50 $38.52 $37.92 $38.08 $29.64 592,728
2015-10-16 $39.02 $39.12 $38.41 $38.90 $30.28 703,489
2015-10-15 $38.12 $38.89 $37.90 $38.89 $30.27 568,143
2015-10-14 $37.77 $38.36 $37.74 $38.23 $29.76 590,625
2015-10-13 $37.89 $38.41 $37.73 $37.87 $29.48 563,330
2015-10-12 $38.75 $38.77 $37.87 $38.21 $29.74 481,393
2015-10-09 $39.13 $39.13 $38.50 $38.74 $30.15 809,441
2015-10-08 $38.20 $39.11 $37.93 $39.01 $30.37 754,085
2015-10-07 $38.18 $38.69 $37.43 $38.26 $29.78 750,740
2015-10-06 $37.01 $37.99 $36.78 $37.76 $29.39 1,118,040
2015-10-05 $36.23 $36.96 $36.17 $36.88 $28.71 1,091,445
2015-10-02 $34.00 $35.82 $33.94 $35.82 $27.88 873,618
2015-10-01 $34.74 $35.10 $34.06 $34.36 $26.75 737,583
2015-09-30 $33.80 $34.40 $33.72 $34.32 $26.71 1,194,187
2015-09-29 $33.73 $33.95 $33.27 $33.53 $26.10 770,493
2015-09-28 $34.45 $34.45 $33.47 $33.47 $26.05 1,154,194
2015-09-25 $35.12 $35.12 $34.48 $34.77 $27.06 458,396
2015-09-24 $34.56 $35.23 $34.37 $34.99 $27.02 719,365
2015-09-23 $35.50 $35.59 $34.83 $34.83 $26.89 1,641,781
2015-09-22 $35.22 $35.73 $35.10 $35.38 $27.32 1,938,008
2015-09-21 $35.85 $36.00 $35.52 $35.72 $27.58 792,965
2015-09-18 $35.92 $36.14 $35.36 $35.53 $27.43 1,047,360
2015-09-17 $36.66 $37.21 $36.32 $36.55 $28.22 1,122,724
2015-09-16 $35.88 $36.63 $35.73 $36.60 $28.26 1,949,081
2015-09-15 $35.26 $35.68 $35.26 $35.54 $27.44 838,624
2015-09-14 $35.23 $35.32 $34.95 $35.12 $27.12 1,775,095
2015-09-11 $35.43 $35.47 $34.96 $35.45 $27.37 685,201
2015-09-10 $35.73 $35.96 $35.21 $35.76 $27.61 1,181,337
2015-09-09 $36.51 $36.96 $35.50 $35.57 $27.46 951,081
2015-09-08 $36.14 $36.35 $35.71 $36.31 $28.04 1,089,136
2015-09-04 $35.88 $36.00 $35.63 $35.74 $27.60 1,383,228
2015-09-03 $36.39 $37.15 $36.17 $36.40 $28.11 1,477,361
2015-09-02 $36.43 $36.52 $35.45 $36.29 $28.02 1,764,551
2015-09-01 $36.23 $36.61 $35.65 $35.91 $27.73 1,704,374
2015-08-31 $36.63 $37.48 $35.96 $37.33 $28.82 2,493,210
2015-08-28 $36.01 $37.29 $35.97 $36.89 $28.48 2,619,896
2015-08-27 $35.04 $36.17 $35.04 $36.14 $27.91 3,449,909
2015-08-26 $34.01 $34.40 $33.38 $34.36 $26.53 1,719,976

iShares U.S. Energy ETF (IYE) News Headlines

Recent iShares U.S. Energy ETF (IYE) News
Similar Companies to iShares U.S. Energy ETF (IYE) 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.