BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) Exchange: BATS

Data as of April 25, 2024

$42.88 ($-0.58) -1.33%

BTC iShares MSCI Global Metals & Mining Producers ETF - Daily Information
Click for more stock information on BTC iShares MSCI Global Metals & Mining Producers ETF.
Daily Information Data
Date April 25, 2024
Open $43.88
Previous Close $42.88
High $43.96
Low $42.81
Adjusted Open $43.88
Previous Adjusted Close $42.88
Adjusted High $43.96
Adjusted Low $42.81

About BTC iShares MSCI Global Metals & Mining Producers ETF (PICK)

The Fund seeks to track the investment results of the MSCI ACWI Select Metals & Mining Producers ex Gold and Silver Investable Market Index (IMI) (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”) to measure the combined performance of equity securities of companies in both developed and emerging markets that are primarily involved in the extraction or production of diversified metals, the production of aluminum or steel, and in the mining of precious metals and minerals (excluding gold and silver). MSCI begins with the MSCI ACWI Investable Market Index (IMI), and then selects securities of companies that are primarily focused on extraction and production of aluminum, steel and diversified metals and mining. The Underlying Index excludes companies that are included in the MSCI ACWI Select Gold Miners Investable Market Index (IMI) and/or MSCI ACWI Select Silver Miners Investable Market Index (IMI). The Underlying Index will include large-, mid- and small-capitalization companies and may change over time. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the materials industry or sector. The components of the Underlying Index are likely to change over time. The Underlying Index consisted of securities of companies in 32 countries or regions as of August 31, 2019. The Fund, under normal market conditions, will invest at least 40% of its assets in issuers organized or located outside the U.S. or doing business outside the U.S.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI Global Metals & Mining Producers ETF (PICK)

Date Open High Low Close Adj.Close Volume
2024-04-12 $43.88 $43.96 $42.81 $42.88 $42.88 78,949
2024-04-11 $43.63 $43.88 $43.05 $43.46 $43.46 130,262
2024-04-10 $43.59 $43.84 $43.29 $43.50 $43.50 188,453
2024-04-09 $43.84 $44.25 $43.68 $44.09 $44.09 1,023,920
2024-04-08 $43.08 $43.50 $43.08 $43.42 $43.42 370,568
2024-04-05 $42.53 $42.71 $42.31 $42.62 $42.62 82,448
2024-04-04 $43.30 $43.49 $42.36 $42.49 $42.49 333,344
2024-04-03 $42.02 $42.79 $42.02 $42.75 $42.75 480,359
2024-04-02 $42.00 $42.29 $42.00 $42.24 $42.24 292,114
2024-04-01 $41.75 $42.07 $41.53 $41.87 $41.87 143,067
2024-03-28 $41.52 $41.87 $41.50 $41.70 $41.70 115,370
2024-03-27 $40.73 $41.49 $40.62 $41.45 $41.45 605,895
2024-03-26 $41.06 $41.10 $40.81 $40.81 $40.81 65,862
2024-03-25 $41.28 $41.68 $41.12 $41.12 $41.12 143,949
2024-03-22 $41.11 $41.41 $41.03 $41.08 $41.08 148,840
2024-03-21 $41.50 $41.74 $41.34 $41.45 $41.45 154,180
2024-03-20 $40.42 $41.43 $40.39 $41.32 $41.32 110,323
2024-03-19 $40.36 $40.66 $40.33 $40.53 $40.53 88,826
2024-03-18 $40.71 $40.89 $40.45 $40.48 $40.48 98,808
2024-03-15 $40.22 $40.61 $40.22 $40.47 $40.47 112,810
2024-03-14 $40.76 $40.76 $40.00 $40.29 $40.29 95,648
2024-03-13 $40.01 $40.95 $40.01 $40.77 $40.77 154,494
2024-03-12 $39.93 $40.19 $39.86 $40.04 $40.04 137,398
2024-03-11 $39.67 $40.03 $39.40 $39.91 $39.91 147,612
2024-03-08 $40.44 $40.79 $40.24 $40.35 $40.35 224,193
2024-03-07 $40.38 $40.79 $40.35 $40.52 $40.52 168,063
2024-03-06 $39.68 $40.02 $39.68 $39.80 $39.80 132,364
2024-03-05 $39.24 $39.59 $39.09 $39.22 $39.22 108,998
2024-03-04 $39.73 $39.79 $39.56 $39.63 $39.63 187,724
2024-03-01 $39.61 $40.10 $39.56 $39.93 $39.93 107,445
2024-02-29 $39.31 $39.66 $39.27 $39.48 $39.48 135,075
2024-02-28 $39.20 $39.35 $39.07 $39.12 $39.12 68,277
2024-02-27 $39.51 $39.83 $39.51 $39.71 $39.71 148,324
2024-02-26 $39.26 $39.40 $39.16 $39.34 $39.34 113,462
2024-02-23 $39.69 $39.96 $39.61 $39.88 $39.88 180,170
2024-02-22 $39.67 $39.77 $39.31 $39.62 $39.62 319,756
2024-02-21 $39.35 $39.52 $39.18 $39.37 $39.37 67,190
2024-02-20 $39.90 $39.90 $39.42 $39.51 $39.51 144,973
2024-02-16 $40.02 $40.49 $40.02 $40.20 $40.20 130,286
2024-02-15 $39.08 $39.81 $39.08 $39.72 $39.72 133,823
2024-02-14 $38.81 $39.30 $38.81 $39.18 $39.18 48,683
2024-02-13 $39.00 $39.34 $38.50 $38.69 $38.69 100,443
2024-02-12 $39.29 $39.97 $39.27 $39.79 $39.79 117,310
2024-02-09 $39.48 $39.55 $39.26 $39.53 $39.53 144,737
2024-02-08 $39.70 $39.86 $39.64 $39.73 $39.73 70,692
2024-02-07 $39.84 $40.09 $39.84 $40.01 $40.01 126,983
2024-02-06 $39.52 $40.00 $39.52 $39.93 $39.93 74,220
2024-02-05 $39.51 $39.59 $39.16 $39.45 $39.45 155,333
2024-02-02 $40.30 $40.37 $40.08 $40.20 $40.20 156,761
2024-02-01 $40.73 $40.87 $40.44 $40.76 $40.76 55,997
2024-01-31 $40.78 $41.11 $40.40 $40.48 $40.48 91,778
2024-01-30 $40.45 $40.92 $40.37 $40.80 $40.80 41,482
2024-01-29 $40.40 $40.86 $40.30 $40.79 $40.79 127,372
2024-01-26 $40.40 $40.70 $40.38 $40.47 $40.47 133,165
2024-01-25 $40.43 $40.50 $40.04 $40.30 $40.30 214,026
2024-01-24 $40.57 $40.95 $40.28 $40.30 $40.30 354,163
2024-01-23 $39.23 $39.85 $39.23 $39.55 $39.55 201,984
2024-01-22 $39.10 $39.32 $38.99 $39.08 $39.08 106,044
2024-01-19 $39.28 $39.60 $39.07 $39.60 $39.60 159,269
2024-01-18 $39.28 $39.49 $39.19 $39.43 $39.43 143,925
2024-01-17 $39.31 $39.50 $38.97 $39.31 $39.31 165,146
2024-01-16 $40.27 $40.33 $39.79 $39.83 $39.83 205,214
2024-01-12 $41.15 $41.48 $40.85 $40.85 $40.85 262,822
2024-01-11 $40.90 $41.08 $40.58 $40.91 $40.91 202,709
2024-01-10 $41.11 $41.13 $40.83 $40.96 $40.96 199,938
2024-01-09 $41.68 $41.68 $41.16 $41.20 $41.20 143,033
2024-01-08 $41.61 $42.16 $41.41 $42.10 $42.10 209,552
2024-01-05 $41.89 $42.43 $41.87 $42.01 $42.01 57,747
2024-01-04 $42.04 $42.30 $41.97 $42.12 $42.12 54,305
2024-01-03 $42.25 $42.45 $41.76 $42.25 $42.25 190,220
2024-01-02 $42.86 $43.19 $42.63 $42.90 $42.90 1,163,954
2023-12-29 $43.35 $43.39 $42.96 $43.07 $43.07 87,397
2023-12-28 $43.68 $43.80 $43.29 $43.34 $43.34 89,852
2023-12-27 $43.62 $43.62 $43.34 $43.48 $43.48 136,650
2023-12-26 $42.95 $43.19 $42.94 $43.07 $43.07 99,801
2023-12-22 $42.92 $43.07 $42.75 $42.85 $42.85 143,184
2023-12-21 $42.24 $42.73 $42.24 $42.66 $42.66 130,845
2023-12-20 $42.39 $42.47 $41.65 $41.65 $41.65 197,393
2023-12-19 $43.17 $43.67 $43.09 $43.55 $42.51 340,275
2023-12-18 $42.79 $43.14 $42.71 $42.80 $41.78 141,012
2023-12-15 $42.32 $42.75 $42.19 $42.38 $41.37 143,764
2023-12-14 $41.68 $42.43 $41.68 $42.32 $41.31 412,617
2023-12-13 $40.01 $41.13 $39.85 $41.01 $40.03 436,678
2023-12-12 $40.22 $40.22 $39.91 $40.11 $39.15 93,533
2023-12-11 $40.44 $40.44 $40.02 $40.27 $39.31 354,058
2023-12-08 $40.10 $40.79 $40.10 $40.51 $40.51 108,533
2023-12-07 $40.41 $40.68 $40.36 $40.61 $40.61 132,426
2023-12-06 $40.55 $40.85 $40.08 $40.10 $40.10 1,210,822
2023-12-05 $40.17 $40.35 $39.96 $40.02 $40.02 742,262
2023-12-04 $41.27 $41.27 $40.55 $40.59 $40.59 828,841
2023-12-01 $40.78 $41.91 $40.76 $41.81 $41.81 74,468
2023-11-30 $40.62 $40.71 $40.37 $40.61 $40.61 113,055
2023-11-29 $40.78 $40.78 $40.36 $40.55 $40.55 96,978
2023-11-28 $40.44 $40.87 $40.37 $40.71 $40.71 117,381
2023-11-27 $40.22 $40.63 $40.22 $40.44 $40.44 125,514
2023-11-24 $40.51 $40.76 $40.47 $40.55 $40.55 30,351
2023-11-22 $40.58 $40.72 $40.20 $40.69 $40.69 140,011
2023-11-21 $40.64 $41.03 $40.24 $40.91 $40.91 666,243
2023-11-20 $40.25 $40.73 $40.25 $40.60 $40.60 105,898
2023-11-17 $39.92 $40.40 $39.84 $40.36 $40.36 60,185
2023-11-16 $39.96 $40.04 $39.43 $39.69 $39.69 57,406
2023-11-15 $39.93 $40.40 $39.86 $40.00 $40.00 203,596
2023-11-14 $39.24 $39.91 $39.24 $39.84 $39.84 192,058
2023-11-13 $37.88 $38.39 $37.88 $38.20 $38.20 118,799
2023-11-10 $37.86 $38.13 $37.61 $38.05 $38.05 119,204
2023-11-09 $38.38 $38.50 $37.79 $37.80 $37.80 136,547
2023-11-08 $38.02 $38.40 $37.79 $37.89 $37.89 193,299
2023-11-07 $38.85 $38.87 $38.25 $38.41 $38.41 104,550
2023-11-06 $39.22 $39.46 $39.22 $39.33 $39.33 191,855
2023-11-03 $39.01 $39.35 $38.84 $39.10 $39.10 509,809
2023-11-02 $38.22 $38.85 $38.22 $38.82 $38.82 456,121
2023-11-01 $37.53 $37.85 $37.33 $37.79 $37.79 125,017
2023-10-31 $37.53 $37.57 $37.30 $37.50 $37.50 957,542
2023-10-30 $38.00 $38.05 $37.60 $37.73 $37.73 97,151
2023-10-27 $37.63 $37.83 $37.45 $37.54 $37.54 78,398
2023-10-26 $37.29 $37.62 $37.04 $37.40 $37.40 88,407
2023-10-25 $37.24 $37.60 $37.16 $37.24 $37.24 79,658
2023-10-24 $36.80 $37.48 $36.80 $37.35 $37.35 115,942
2023-10-23 $36.44 $36.83 $36.21 $36.52 $36.52 179,892
2023-10-20 $37.05 $37.21 $36.76 $36.77 $36.77 289,250
2023-10-19 $38.00 $38.16 $37.55 $37.64 $37.64 104,284
2023-10-18 $38.89 $38.89 $38.04 $38.14 $38.14 156,461
2023-10-17 $38.61 $39.36 $38.61 $39.26 $39.26 152,345
2023-10-16 $38.74 $39.25 $38.68 $39.07 $39.07 130,162
2023-10-13 $38.77 $38.90 $38.28 $38.43 $38.43 59,903
2023-10-12 $39.25 $39.25 $38.26 $38.58 $38.58 215,558
2023-10-11 $39.48 $39.87 $39.09 $39.32 $39.32 206,985
2023-10-10 $39.19 $39.51 $39.09 $39.31 $39.31 160,510
2023-10-09 $38.43 $38.88 $38.19 $38.70 $38.70 201,821
2023-10-06 $38.05 $38.96 $37.98 $38.81 $38.81 176,886
2023-10-05 $37.83 $38.12 $37.82 $37.98 $37.98 501,616
2023-10-04 $38.30 $38.30 $37.66 $38.01 $38.01 209,587
2023-10-03 $38.50 $38.80 $38.12 $38.28 $38.28 379,217
2023-10-02 $39.51 $39.63 $38.81 $38.95 $38.95 738,422
2023-09-29 $40.12 $40.68 $39.64 $39.76 $39.76 108,348
2023-09-28 $39.11 $39.95 $39.11 $39.90 $39.90 224,861
2023-09-27 $39.02 $39.23 $38.53 $38.89 $38.89 784,493
2023-09-26 $39.03 $39.41 $38.80 $38.80 $38.80 162,103
2023-09-25 $39.38 $39.58 $39.07 $39.52 $39.52 136,534
2023-09-22 $39.98 $40.24 $39.67 $39.76 $39.76 173,987
2023-09-21 $39.89 $39.89 $39.47 $39.47 $39.47 104,557
2023-09-20 $40.80 $41.16 $40.45 $40.53 $40.53 50,457
2023-09-19 $40.83 $41.07 $40.60 $40.72 $40.72 259,624
2023-09-18 $40.87 $41.00 $40.70 $40.81 $40.81 186,851
2023-09-15 $41.24 $41.40 $40.89 $40.94 $40.94 137,719
2023-09-14 $40.59 $41.19 $40.51 $41.07 $41.07 148,992
2023-09-13 $39.78 $39.92 $39.59 $39.73 $39.73 52,917
2023-09-12 $39.95 $40.12 $39.82 $39.92 $39.92 93,740
2023-09-11 $40.08 $40.39 $40.01 $40.09 $40.09 194,724
2023-09-08 $39.35 $39.64 $39.29 $39.33 $39.33 102,023
2023-09-07 $39.82 $39.84 $39.37 $39.56 $39.56 158,401
2023-09-06 $40.34 $40.63 $40.03 $40.30 $40.30 163,988
2023-09-05 $41.01 $41.07 $40.57 $40.66 $40.66 80,342
2023-09-01 $40.66 $41.10 $40.66 $40.86 $40.86 107,809
2023-08-31 $40.36 $40.40 $40.06 $40.14 $40.14 189,492
2023-08-30 $40.41 $40.50 $40.20 $40.24 $40.24 191,048
2023-08-29 $39.62 $40.33 $39.38 $40.26 $40.26 126,549
2023-08-28 $39.08 $39.46 $39.08 $39.42 $39.42 130,550
2023-08-25 $39.00 $39.26 $38.59 $38.98 $38.98 244,995
2023-08-24 $39.14 $39.29 $38.92 $38.92 $38.92 121,138
2023-08-23 $39.49 $39.80 $39.27 $39.61 $39.61 113,497
2023-08-22 $39.38 $39.38 $38.97 $39.14 $39.14 92,325
2023-08-21 $38.76 $39.03 $38.69 $38.94 $38.94 172,131
2023-08-18 $38.50 $38.76 $38.25 $38.64 $38.64 106,632
2023-08-17 $38.97 $39.35 $38.70 $38.76 $38.76 1,980,841
2023-08-16 $39.00 $39.15 $38.62 $38.65 $38.65 1,307,896
2023-08-15 $39.73 $39.74 $39.05 $39.14 $39.14 203,106
2023-08-14 $39.98 $40.09 $39.50 $40.01 $40.01 273,364
2023-08-11 $40.42 $40.55 $40.24 $40.43 $40.43 121,393
2023-08-10 $41.31 $41.53 $40.70 $40.80 $40.80 347,411
2023-08-09 $41.39 $41.47 $41.04 $41.11 $41.11 146,040
2023-08-08 $40.77 $41.22 $40.50 $41.14 $41.14 852,468
2023-08-07 $41.48 $41.66 $41.22 $41.64 $41.64 104,759
2023-08-04 $41.60 $42.15 $41.55 $41.63 $41.63 170,335
2023-08-03 $41.35 $41.87 $41.20 $41.68 $41.68 78,779
2023-08-02 $42.18 $42.20 $41.50 $41.54 $41.54 336,920
2023-08-01 $42.98 $43.12 $42.62 $42.71 $42.71 109,329
2023-07-31 $43.37 $43.64 $43.16 $43.53 $43.53 169,622
2023-07-28 $43.22 $43.22 $42.69 $42.91 $42.91 109,379
2023-07-27 $43.48 $43.48 $42.75 $42.87 $42.87 416,528
2023-07-26 $43.64 $43.73 $43.36 $43.67 $43.67 221,721
2023-07-25 $43.46 $44.20 $43.46 $44.07 $44.07 283,905
2023-07-24 $41.93 $42.79 $41.93 $42.46 $42.46 243,588
2023-07-21 $42.32 $42.32 $41.83 $41.87 $41.87 96,014
2023-07-20 $42.25 $42.53 $42.11 $42.22 $42.22 108,914
2023-07-19 $42.08 $42.08 $41.80 $42.01 $42.01 115,805
2023-07-18 $41.88 $42.46 $41.88 $42.35 $42.35 163,285
2023-07-17 $41.99 $42.26 $41.82 $42.20 $42.20 78,638
2023-07-14 $42.67 $42.79 $42.37 $42.47 $42.47 125,516
2023-07-13 $42.63 $42.99 $42.53 $42.88 $42.88 289,717
2023-07-12 $41.61 $42.10 $41.60 $41.93 $41.93 263,103
2023-07-11 $40.30 $40.78 $40.26 $40.72 $40.72 124,166
2023-07-10 $39.75 $40.16 $39.58 $40.11 $40.11 257,841
2023-07-07 $39.58 $40.35 $39.58 $40.11 $40.11 162,631
2023-07-06 $39.86 $39.92 $39.08 $39.47 $39.47 121,387
2023-07-05 $40.98 $40.98 $40.40 $40.40 $40.40 226,191
2023-07-03 $40.74 $41.25 $40.74 $41.08 $41.08 144,722
2023-06-30 $40.27 $40.54 $40.22 $40.46 $40.46 122,985
2023-06-29 $39.84 $40.20 $39.72 $40.20 $40.20 131,386
2023-06-28 $40.15 $40.15 $39.75 $40.01 $40.01 283,114
2023-06-27 $40.15 $40.65 $40.15 $40.55 $40.55 110,237
2023-06-26 $39.70 $40.20 $39.70 $40.03 $40.03 106,188
2023-06-23 $39.80 $39.84 $39.41 $39.75 $39.75 153,378
2023-06-22 $40.52 $40.72 $40.41 $40.59 $40.59 262,243
2023-06-21 $40.62 $41.08 $40.50 $40.98 $40.98 265,929
2023-06-20 $41.17 $41.22 $40.77 $40.98 $40.98 170,619
2023-06-16 $42.06 $42.30 $41.99 $41.99 $41.99 297,089
2023-06-15 $41.56 $42.33 $41.33 $42.28 $42.28 661,049
2023-06-14 $42.02 $42.23 $41.54 $41.81 $41.81 158,202
2023-06-13 $40.91 $41.34 $40.89 $41.16 $41.16 1,574,646
2023-06-12 $39.89 $40.13 $39.69 $40.11 $40.11 179,073
2023-06-09 $40.45 $40.48 $40.17 $40.23 $40.23 207,655
2023-06-08 $40.05 $40.39 $40.01 $40.34 $40.34 195,535
2023-06-07 $39.78 $40.29 $39.77 $39.84 $39.84 915,226
2023-06-06 $40.06 $40.73 $39.91 $40.73 $39.94 1,079,441
2023-06-05 $40.22 $40.25 $39.61 $40.00 $40.00 1,919,839
2023-06-02 $39.80 $40.25 $39.80 $40.17 $40.17 210,784
2023-06-01 $37.88 $38.76 $37.88 $38.65 $38.65 118,910
2023-05-31 $37.69 $37.88 $37.42 $37.70 $37.70 209,162
2023-05-30 $38.77 $38.77 $38.00 $38.12 $38.12 217,381
2023-05-26 $38.46 $38.86 $38.46 $38.77 $38.77 93,977
2023-05-25 $38.12 $38.18 $37.79 $37.97 $37.97 481,790
2023-05-24 $38.80 $38.83 $38.11 $38.25 $38.25 169,658
2023-05-23 $39.42 $39.50 $39.07 $39.17 $39.17 328,373
2023-05-22 $39.82 $40.02 $39.77 $39.84 $39.84 158,520
2023-05-19 $40.35 $40.35 $39.81 $39.94 $39.94 134,051
2023-05-18 $39.88 $40.06 $39.61 $40.01 $40.01 158,449
2023-05-17 $40.08 $40.39 $39.88 $40.26 $40.26 189,380
2023-05-16 $40.33 $40.35 $39.68 $39.70 $39.70 159,328
2023-05-15 $40.05 $40.64 $40.05 $40.58 $40.58 128,025
2023-05-12 $39.66 $39.95 $39.57 $39.79 $39.79 160,070
2023-05-11 $39.90 $39.91 $39.34 $39.58 $39.58 232,123
2023-05-10 $41.66 $41.66 $40.38 $40.79 $40.79 133,001
2023-05-09 $41.19 $41.49 $40.89 $41.27 $41.27 355,173
2023-05-08 $41.50 $41.76 $41.31 $41.40 $41.40 269,673
2023-05-05 $40.66 $41.31 $40.60 $41.15 $41.15 1,267,383
2023-05-04 $40.34 $40.44 $39.90 $39.96 $39.96 249,892
2023-05-03 $40.39 $40.82 $40.34 $40.35 $40.35 137,421
2023-05-02 $40.78 $40.78 $40.07 $40.40 $40.40 460,227
2023-05-01 $41.51 $41.62 $40.95 $41.00 $41.00 127,634
2023-04-28 $41.02 $41.33 $40.86 $41.25 $41.25 185,096
2023-04-27 $40.63 $41.21 $40.59 $41.14 $41.14 603,258
2023-04-26 $40.79 $41.00 $40.38 $40.50 $40.50 114,928
2023-04-25 $41.23 $41.34 $40.28 $40.30 $40.30 246,932
2023-04-24 $41.69 $41.87 $41.58 $41.81 $41.81 306,522
2023-04-21 $42.25 $42.25 $41.57 $41.99 $41.99 316,534
2023-04-20 $43.02 $43.58 $42.83 $42.91 $42.91 343,191
2023-04-19 $43.65 $43.65 $43.34 $43.47 $43.47 353,586
2023-04-18 $43.86 $44.09 $43.59 $44.08 $44.08 1,167,455
2023-04-17 $43.50 $43.65 $43.13 $43.45 $43.45 221,786
2023-04-14 $43.57 $43.77 $43.01 $43.27 $43.27 162,278
2023-04-13 $43.20 $43.74 $43.19 $43.70 $43.70 266,722
2023-04-12 $43.46 $43.46 $42.79 $42.96 $42.96 235,778
2023-04-11 $42.48 $43.05 $42.30 $42.85 $42.85 393,383
2023-04-10 $41.20 $41.69 $41.20 $41.61 $41.61 138,992
2023-04-06 $41.33 $41.56 $41.04 $41.32 $41.32 546,402
2023-04-05 $41.65 $41.69 $41.18 $41.53 $41.53 1,306,648
2023-04-04 $42.52 $42.57 $41.70 $42.00 $42.00 608,464
2023-04-03 $42.77 $42.99 $42.36 $42.90 $42.90 176,930
2023-03-31 $42.79 $42.87 $42.56 $42.72 $42.72 500,775
2023-03-30 $42.27 $42.63 $42.27 $42.49 $42.49 160,063
2023-03-29 $41.67 $41.88 $41.47 $41.72 $41.72 115,378
2023-03-28 $40.77 $41.34 $40.77 $41.10 $41.10 1,023,316
2023-03-27 $40.49 $40.69 $40.10 $40.49 $40.49 267,293
2023-03-24 $39.87 $40.26 $39.60 $40.20 $40.20 682,264
2023-03-23 $40.36 $41.01 $39.92 $40.15 $40.15 172,261
2023-03-22 $41.06 $41.19 $40.26 $40.36 $40.36 421,487
2023-03-21 $40.61 $41.00 $40.40 $40.69 $40.69 938,493
2023-03-20 $39.83 $40.75 $39.83 $40.51 $40.51 349,220
2023-03-17 $39.41 $39.82 $39.35 $39.67 $39.67 286,706
2023-03-16 $38.90 $39.69 $38.76 $39.66 $39.66 288,458
2023-03-15 $40.64 $40.90 $38.84 $39.51 $39.51 2,527,150
2023-03-14 $41.99 $42.02 $41.49 $41.82 $41.82 132,564
2023-03-13 $41.50 $42.00 $40.78 $41.49 $41.49 247,185
2023-03-10 $42.35 $42.70 $41.49 $41.62 $41.62 202,173
2023-03-09 $43.08 $43.42 $42.18 $42.37 $42.37 704,129
2023-03-08 $42.84 $43.63 $42.84 $43.22 $43.22 505,022
2023-03-07 $43.87 $43.87 $42.65 $42.72 $42.72 325,144
2023-03-06 $44.92 $44.92 $43.95 $44.18 $44.18 615,376
2023-03-03 $44.80 $45.41 $44.77 $45.31 $45.31 1,123,548
2023-03-02 $44.23 $44.69 $43.60 $44.58 $44.58 2,129,971
2023-03-01 $43.73 $44.30 $43.55 $44.16 $44.16 1,296,678
2023-02-28 $42.31 $42.78 $42.05 $42.55 $42.55 165,043
2023-02-27 $41.87 $42.37 $41.78 $42.22 $42.22 123,063
2023-02-24 $42.03 $42.04 $41.50 $41.84 $41.84 241,658
2023-02-23 $43.64 $43.64 $42.62 $43.06 $43.06 273,667
2023-02-22 $43.78 $43.78 $43.28 $43.35 $43.35 310,367
2023-02-21 $44.26 $44.88 $44.19 $44.21 $44.21 239,444
2023-02-17 $44.26 $44.46 $44.02 $44.29 $44.29 97,392
2023-02-16 $44.22 $45.09 $44.14 $44.56 $44.56 257,825
2023-02-15 $44.07 $44.45 $43.52 $44.32 $44.32 941,940
2023-02-14 $44.30 $44.94 $43.87 $44.75 $44.75 246,139
2023-02-13 $44.05 $44.46 $43.85 $44.21 $44.21 1,161,777
2023-02-10 $44.00 $44.33 $43.63 $43.87 $43.87 430,664
2023-02-09 $45.76 $45.94 $44.40 $44.51 $44.51 281,622
2023-02-08 $45.03 $45.08 $44.68 $44.80 $44.80 283,459
2023-02-07 $44.66 $45.29 $44.30 $45.12 $45.12 198,170
2023-02-06 $45.06 $45.08 $44.24 $44.67 $44.67 256,438
2023-02-03 $45.59 $46.22 $45.34 $45.52 $45.52 215,820
2023-02-02 $47.10 $47.35 $45.64 $45.98 $45.98 464,977
2023-02-01 $46.72 $47.32 $45.96 $47.10 $47.10 433,881
2023-01-31 $46.28 $46.67 $45.80 $46.63 $46.63 861,756
2023-01-30 $46.50 $46.83 $46.30 $46.47 $46.47 173,829
2023-01-27 $47.39 $47.39 $46.55 $46.91 $46.91 470,012
2023-01-26 $47.44 $47.70 $46.85 $47.65 $47.65 291,920
2023-01-25 $46.43 $47.17 $46.26 $47.02 $47.02 547,356
2023-01-24 $45.90 $46.67 $45.66 $46.54 $46.54 268,963
2023-01-23 $46.37 $46.50 $46.13 $46.50 $46.50 351,740
2023-01-20 $45.83 $46.41 $45.57 $46.41 $46.41 292,283
2023-01-19 $45.41 $45.99 $45.25 $45.70 $45.70 307,230
2023-01-18 $46.30 $46.75 $45.41 $45.41 $45.41 705,094
2023-01-17 $46.06 $46.06 $45.40 $45.40 $45.40 663,731
2023-01-13 $45.74 $46.31 $45.69 $46.26 $46.26 682,721
2023-01-12 $45.76 $46.04 $45.00 $46.01 $46.01 272,715
2023-01-11 $45.09 $45.35 $44.69 $45.07 $45.07 373,545
2023-01-10 $43.66 $44.75 $43.66 $44.67 $44.67 877,313
2023-01-09 $44.40 $44.46 $43.83 $43.83 $43.83 305,277
2023-01-06 $42.69 $43.67 $42.44 $43.65 $43.65 264,546
2023-01-05 $41.30 $41.94 $41.21 $41.68 $41.68 414,133
2023-01-04 $41.02 $41.42 $40.76 $41.31 $41.31 291,318
2023-01-03 $41.39 $41.54 $40.64 $40.78 $40.78 97,448
2022-12-30 $41.21 $41.51 $40.91 $41.00 $41.00 151,485
2022-12-29 $41.52 $41.56 $41.28 $41.40 $41.40 80,730
2022-12-28 $41.88 $41.97 $41.05 $41.15 $41.15 96,232
2022-12-27 $41.64 $41.96 $41.50 $41.72 $41.72 215,839
2022-12-23 $40.70 $41.24 $40.70 $41.24 $41.24 92,290
2022-12-22 $41.09 $41.21 $40.18 $40.74 $40.74 129,062
2022-12-21 $41.25 $41.66 $41.10 $41.60 $41.60 180,354
2022-12-20 $40.13 $41.16 $40.13 $40.65 $40.65 204,767
2022-12-19 $40.97 $40.97 $40.09 $40.17 $40.17 157,641
2022-12-16 $40.20 $40.56 $40.10 $40.51 $40.51 242,518
2022-12-15 $41.40 $41.78 $40.53 $40.73 $40.73 434,702
2022-12-14 $42.10 $42.31 $41.50 $41.88 $41.88 228,926
2022-12-13 $43.25 $43.25 $42.21 $42.23 $42.23 243,291
2022-12-12 $43.08 $43.12 $42.30 $43.00 $41.94 351,444
2022-12-09 $43.76 $44.00 $43.16 $43.16 $42.10 151,060
2022-12-08 $43.11 $43.85 $43.11 $43.51 $42.44 209,418
2022-12-07 $42.83 $43.33 $42.80 $42.95 $41.89 251,126
2022-12-06 $43.10 $43.69 $42.77 $42.97 $41.91 529,448
2022-12-05 $44.00 $44.20 $42.94 $43.15 $42.09 322,616
2022-12-02 $42.79 $43.88 $42.31 $43.76 $42.68 191,987
2022-12-01 $43.02 $43.69 $43.02 $43.46 $42.39 329,492
2022-11-30 $42.40 $43.34 $42.30 $43.29 $42.22 429,282
2022-11-29 $41.50 $42.02 $41.50 $41.79 $40.76 394,991
2022-11-28 $41.19 $41.31 $40.60 $40.60 $39.60 154,598
2022-11-25 $41.25 $41.57 $41.07 $41.42 $40.40 137,758
2022-11-23 $41.23 $41.68 $41.05 $41.61 $40.59 143,209
2022-11-22 $40.50 $41.23 $40.50 $41.19 $40.18 173,049
2022-11-21 $40.02 $40.28 $39.47 $40.28 $39.29 153,192
2022-11-18 $40.84 $41.00 $40.25 $40.51 $39.51 240,926
2022-11-17 $40.00 $40.61 $39.41 $40.59 $39.59 206,242
2022-11-16 $41.60 $41.60 $40.92 $41.06 $40.05 209,618
2022-11-15 $42.00 $42.06 $41.41 $41.76 $40.73 252,909
2022-11-14 $40.81 $41.72 $40.51 $41.44 $40.42 281,309
2022-11-11 $40.26 $41.57 $40.26 $41.31 $40.29 241,017
2022-11-10 $39.21 $39.67 $38.82 $39.61 $38.64 210,566
2022-11-09 $38.80 $38.85 $37.69 $37.69 $36.76 231,780
2022-11-08 $38.31 $39.13 $38.12 $38.80 $37.85 299,631
2022-11-07 $38.59 $38.97 $38.00 $38.18 $37.24 230,744
2022-11-04 $37.31 $38.64 $37.19 $38.27 $37.33 325,541
2022-11-03 $34.89 $35.47 $34.67 $35.18 $34.31 124,347
2022-11-02 $36.36 $36.74 $35.21 $35.25 $34.38 213,952
2022-11-01 $36.74 $36.85 $36.19 $36.45 $35.55 536,076
2022-10-31 $35.06 $35.61 $35.06 $35.26 $34.39 213,235
2022-10-28 $35.84 $35.84 $35.13 $35.50 $35.50 128,469
2022-10-27 $36.43 $36.74 $36.28 $36.41 $36.41 173,844
2022-10-26 $36.08 $37.50 $36.08 $37.06 $37.06 126,484
2022-10-25 $35.77 $36.13 $35.50 $36.09 $36.09 182,496
2022-10-24 $36.02 $36.02 $35.47 $35.63 $35.63 302,820
2022-10-21 $34.45 $36.55 $34.45 $36.40 $36.40 142,351
2022-10-20 $34.80 $35.70 $34.43 $34.83 $34.83 87,205
2022-10-19 $34.62 $35.01 $34.52 $34.69 $34.69 94,142
2022-10-18 $35.51 $35.77 $34.76 $35.09 $35.09 124,225
2022-10-17 $34.96 $35.49 $34.96 $35.18 $35.18 79,879
2022-10-14 $35.34 $35.46 $34.03 $34.18 $34.18 106,351
2022-10-13 $33.95 $35.76 $33.84 $35.41 $35.41 141,997
2022-10-12 $34.68 $34.99 $34.42 $34.84 $34.84 140,374
2022-10-11 $34.90 $35.64 $34.67 $34.93 $34.93 149,512
2022-10-10 $35.75 $35.85 $35.16 $35.37 $35.37 144,753
2022-10-07 $35.46 $35.95 $35.21 $35.35 $35.35 170,386
2022-10-06 $36.00 $36.50 $35.76 $36.01 $36.01 146,163
2022-10-05 $36.36 $36.80 $36.02 $36.56 $36.56 132,360
2022-10-04 $36.34 $37.04 $36.20 $37.02 $37.02 684,108
2022-10-03 $34.59 $35.63 $34.55 $35.38 $35.38 218,761
2022-09-30 $33.72 $34.64 $33.67 $34.03 $34.03 368,948
2022-09-29 $34.08 $34.32 $33.42 $34.22 $34.22 509,072
2022-09-28 $33.05 $34.31 $32.86 $34.09 $34.09 369,749
2022-09-27 $33.18 $33.68 $32.84 $33.06 $33.06 513,173
2022-09-26 $33.14 $33.58 $32.52 $32.74 $32.74 386,064
2022-09-23 $34.53 $34.53 $33.23 $33.65 $33.65 489,982
2022-09-22 $35.71 $35.96 $35.29 $35.39 $35.39 312,432
2022-09-21 $36.07 $36.10 $35.15 $35.19 $35.19 133,502
2022-09-20 $36.28 $36.28 $35.67 $36.00 $36.00 71,545
2022-09-19 $35.20 $36.67 $35.15 $36.59 $36.59 225,853
2022-09-16 $35.98 $36.10 $35.43 $35.91 $35.91 330,133
2022-09-15 $36.32 $36.94 $36.15 $36.23 $36.23 387,096
2022-09-14 $37.00 $37.27 $36.56 $36.86 $36.86 143,857
2022-09-13 $37.60 $38.27 $37.23 $37.23 $37.23 992,110
2022-09-12 $39.17 $39.33 $38.62 $38.77 $38.77 207,513
2022-09-09 $37.27 $38.28 $37.27 $38.21 $38.21 192,155
2022-09-08 $35.85 $36.61 $35.85 $36.59 $36.59 203,762
2022-09-07 $35.54 $35.90 $35.12 $35.89 $35.89 702,844
2022-09-06 $35.97 $36.46 $35.79 $35.88 $35.88 237,960
2022-09-02 $35.91 $36.31 $35.46 $35.56 $35.56 105,781
2022-09-01 $35.87 $36.09 $35.15 $35.56 $35.56 349,205
2022-08-31 $36.98 $36.98 $36.54 $36.54 $36.54 351,186
2022-08-30 $38.32 $38.32 $36.80 $37.08 $37.08 692,186
2022-08-29 $38.08 $38.51 $37.99 $38.22 $38.22 398,059
2022-08-26 $39.55 $39.74 $38.53 $38.56 $38.56 276,263
2022-08-25 $38.48 $39.27 $38.48 $39.23 $39.23 755,887
2022-08-24 $38.26 $38.54 $38.03 $38.27 $38.27 1,053,508
2022-08-23 $37.52 $38.69 $37.52 $38.58 $38.58 1,216,969
2022-08-22 $37.06 $37.46 $37.03 $37.28 $37.28 684,888
2022-08-19 $38.18 $38.18 $37.43 $37.62 $37.62 146,070
2022-08-18 $38.10 $38.52 $38.10 $38.47 $38.47 247,027
2022-08-17 $38.14 $38.38 $37.81 $38.10 $38.10 318,153
2022-08-16 $38.23 $38.97 $38.22 $38.87 $38.87 347,021
2022-08-15 $38.26 $38.26 $37.55 $38.14 $38.14 255,392
2022-08-12 $38.40 $38.93 $38.20 $38.87 $38.87 218,920
2022-08-11 $38.42 $39.09 $38.27 $38.53 $38.53 211,533
2022-08-10 $37.87 $38.34 $37.74 $38.14 $38.14 424,123
2022-08-09 $37.40 $37.44 $37.02 $37.16 $37.16 202,186
2022-08-08 $37.10 $37.60 $37.10 $37.20 $37.20 229,177
2022-08-05 $35.64 $36.87 $35.64 $36.73 $36.73 223,180
2022-08-04 $35.70 $36.25 $35.60 $35.98 $35.98 149,261
2022-08-03 $35.84 $35.97 $35.50 $35.68 $35.68 243,111
2022-08-02 $35.94 $36.23 $35.53 $35.76 $35.76 484,044
2022-08-01 $37.09 $37.09 $36.36 $36.49 $36.49 294,319
2022-07-29 $36.10 $37.13 $36.10 $37.06 $37.06 255,634
2022-07-28 $36.01 $36.35 $35.58 $36.07 $36.07 462,346
2022-07-27 $34.88 $35.74 $34.68 $35.68 $35.68 316,498
2022-07-26 $35.18 $35.18 $34.66 $34.87 $34.87 167,595
2022-07-25 $35.04 $35.19 $34.79 $35.06 $35.06 395,073
2022-07-22 $34.66 $35.03 $34.05 $34.13 $34.13 236,559
2022-07-21 $33.88 $34.46 $33.69 $34.45 $34.45 167,300
2022-07-20 $34.05 $34.31 $33.87 $34.09 $34.09 259,145
2022-07-19 $33.99 $34.24 $33.64 $34.23 $34.23 419,675
2022-07-18 $33.54 $34.14 $33.46 $33.51 $33.51 327,982
2022-07-15 $32.31 $32.77 $32.00 $32.72 $32.72 236,937
2022-07-14 $32.17 $32.62 $31.86 $32.27 $32.27 361,273
2022-07-13 $32.98 $33.70 $32.77 $33.49 $33.49 158,046
2022-07-12 $33.16 $33.75 $33.01 $33.32 $33.32 205,843
2022-07-11 $34.00 $34.07 $33.57 $33.59 $33.59 272,170
2022-07-08 $35.13 $35.30 $34.52 $34.86 $34.86 265,643
2022-07-07 $34.49 $35.44 $34.49 $35.20 $35.20 988,088
2022-07-06 $33.52 $33.82 $32.98 $33.68 $33.68 564,185
2022-07-05 $33.91 $33.99 $33.24 $33.82 $33.82 602,787
2022-07-01 $34.91 $35.33 $34.22 $35.03 $35.03 235,717
2022-06-30 $35.77 $36.00 $35.17 $35.62 $35.62 409,073
2022-06-29 $36.98 $37.24 $36.40 $36.69 $36.69 837,567
2022-06-28 $37.43 $37.91 $36.96 $37.06 $37.06 849,831
2022-06-27 $36.90 $37.39 $36.78 $37.13 $37.13 263,864
2022-06-24 $35.91 $36.64 $35.56 $36.62 $36.62 267,289
2022-06-23 $36.26 $36.38 $34.93 $35.33 $35.33 395,710
2022-06-22 $36.99 $36.99 $36.40 $36.55 $36.55 360,372
2022-06-21 $38.12 $38.54 $38.06 $38.10 $38.10 214,406
2022-06-17 $38.64 $38.68 $37.63 $37.93 $37.93 1,819,057
2022-06-16 $39.00 $39.36 $38.68 $38.90 $38.90 439,186
2022-06-15 $40.11 $40.71 $39.47 $40.35 $40.35 256,197
2022-06-14 $40.23 $40.23 $38.93 $39.29 $39.29 730,529
2022-06-13 $40.47 $40.53 $39.48 $40.00 $40.00 394,209
2022-06-10 $42.22 $42.36 $41.75 $42.08 $42.08 733,162
2022-06-09 $44.40 $44.58 $43.32 $43.39 $43.39 261,976
2022-06-08 $47.50 $47.50 $46.63 $46.76 $44.92 260,548
2022-06-07 $47.00 $48.16 $46.85 $48.11 $46.22 356,163
2022-06-06 $47.32 $47.49 $46.92 $47.24 $45.38 172,206
2022-06-03 $47.10 $47.10 $46.52 $46.77 $44.93 396,150
2022-06-02 $46.60 $47.46 $46.48 $47.41 $45.54 847,044
2022-06-01 $46.03 $46.29 $45.32 $45.80 $44.00 255,538
2022-05-31 $46.62 $46.91 $45.75 $45.82 $44.02 286,913
2022-05-27 $45.69 $46.50 $45.69 $46.38 $44.55 312,281
2022-05-26 $44.50 $45.48 $44.50 $45.37 $43.58 197,131
2022-05-25 $43.99 $44.87 $43.99 $44.75 $42.99 220,767
2022-05-24 $44.02 $44.66 $43.74 $44.63 $42.87 309,228
2022-05-23 $44.01 $44.88 $44.01 $44.75 $42.99 425,086
2022-05-20 $43.82 $43.96 $42.75 $43.56 $41.85 353,672
2022-05-19 $42.01 $43.46 $42.00 $43.12 $41.42 350,509
2022-05-18 $43.26 $43.35 $41.89 $41.96 $40.31 570,200
2022-05-17 $42.79 $43.50 $42.79 $43.47 $41.76 575,973
2022-05-16 $41.26 $41.97 $41.22 $41.81 $40.16 297,600
2022-05-13 $40.77 $41.71 $40.55 $41.35 $39.72 203,413
2022-05-12 $40.14 $40.82 $39.70 $40.34 $38.75 593,587
2022-05-11 $41.53 $42.47 $41.18 $41.19 $39.57 637,062
2022-05-10 $41.67 $42.24 $40.31 $40.98 $39.37 863,681
2022-05-09 $42.19 $42.67 $41.04 $41.21 $39.59 814,080
2022-05-06 $44.05 $44.05 $42.80 $43.77 $42.05 593,841
2022-05-05 $46.10 $46.14 $43.59 $44.21 $42.47 352,285
2022-05-04 $45.09 $46.41 $44.53 $46.29 $44.47 314,077
2022-05-03 $45.08 $46.00 $45.08 $45.53 $43.74 856,680
2022-05-02 $45.12 $45.34 $44.25 $45.01 $43.24 389,540
2022-04-29 $46.48 $47.04 $45.34 $45.47 $43.68 328,904
2022-04-28 $45.92 $46.21 $44.90 $45.98 $44.17 526,760
2022-04-27 $45.30 $45.79 $44.84 $45.40 $43.61 439,596
2022-04-26 $44.50 $44.99 $43.58 $43.58 $41.86 1,280,785
2022-04-25 $45.00 $45.01 $43.66 $44.87 $43.10 1,939,643
2022-04-22 $48.32 $48.42 $46.01 $46.18 $44.36 1,557,295
2022-04-21 $50.38 $50.72 $48.49 $48.76 $46.84 1,235,302
2022-04-20 $51.19 $51.38 $50.47 $51.13 $49.12 448,846
2022-04-19 $51.71 $51.91 $51.45 $51.80 $49.76 340,333
2022-04-18 $52.49 $52.49 $51.55 $51.94 $49.90 466,917
2022-04-14 $52.02 $52.09 $51.61 $51.84 $49.80 177,223
2022-04-13 $51.20 $51.98 $51.04 $51.98 $49.93 612,331
2022-04-12 $51.34 $51.69 $50.81 $50.81 $48.81 775,982
2022-04-11 $51.19 $51.31 $50.53 $50.66 $48.67 280,310
2022-04-08 $51.05 $51.62 $51.05 $51.37 $49.35 983,468
2022-04-07 $50.70 $51.32 $50.31 $51.05 $49.04 285,629
2022-04-06 $51.45 $51.45 $50.54 $50.91 $48.91 521,772
2022-04-05 $52.50 $52.86 $51.38 $51.60 $49.57 497,177
2022-04-04 $53.00 $53.00 $52.38 $52.72 $50.65 653,729
2022-04-01 $51.54 $52.50 $51.54 $52.50 $50.43 457,984
2022-03-31 $51.91 $51.91 $51.13 $51.22 $49.20 413,616
2022-03-30 $51.40 $51.73 $51.16 $51.49 $49.46 310,366
2022-03-29 $50.40 $50.86 $50.04 $50.82 $48.82 492,820
2022-03-28 $51.26 $51.36 $50.45 $51.18 $49.16 442,125
2022-03-25 $51.49 $51.76 $51.25 $51.76 $49.72 337,634
2022-03-24 $51.30 $51.64 $51.12 $51.52 $49.49 636,899
2022-03-23 $50.42 $50.92 $50.24 $50.68 $48.69 312,265
2022-03-22 $50.43 $50.79 $49.95 $50.15 $48.18 580,592
2022-03-21 $48.87 $50.18 $48.85 $49.92 $47.96 703,266
2022-03-18 $48.13 $48.74 $47.91 $48.54 $46.63 374,364
2022-03-17 $47.38 $48.28 $47.03 $48.13 $46.24 316,550
2022-03-16 $46.50 $47.13 $45.83 $46.98 $45.13 458,779
2022-03-15 $45.70 $45.72 $44.54 $45.48 $43.69 1,354,041
2022-03-14 $47.65 $47.65 $45.69 $46.02 $44.21 578,090
2022-03-11 $48.36 $48.78 $47.91 $48.04 $46.15 876,999
2022-03-10 $47.40 $48.58 $47.14 $48.34 $46.44 524,236
2022-03-09 $47.15 $47.88 $46.86 $47.46 $45.59 569,136
2022-03-08 $48.72 $48.72 $47.00 $47.54 $45.67 865,140
2022-03-07 $50.12 $50.20 $48.30 $48.81 $46.89 1,054,949
2022-03-04 $49.27 $49.80 $48.70 $49.80 $47.84 581,066
2022-03-03 $50.14 $50.28 $49.10 $49.98 $48.01 540,467
2022-03-02 $49.00 $49.91 $48.86 $49.72 $47.76 475,675
2022-03-01 $48.48 $48.79 $47.61 $47.95 $46.06 843,541
2022-02-28 $47.42 $48.21 $46.84 $47.99 $46.10 420,244
2022-02-25 $45.83 $47.69 $45.83 $47.65 $45.77 296,974
2022-02-24 $45.61 $45.72 $44.15 $45.53 $43.74 469,908
2022-02-23 $46.77 $46.77 $45.85 $46.03 $44.22 295,439
2022-02-22 $46.32 $46.81 $45.79 $46.30 $44.48 363,337
2022-02-18 $46.75 $46.81 $46.26 $46.37 $44.55 305,873
2022-02-17 $46.71 $46.94 $46.17 $46.33 $44.51 489,774
2022-02-16 $46.64 $47.38 $46.59 $47.20 $45.34 349,384
2022-02-15 $46.48 $46.63 $45.84 $46.62 $44.78 280,059
2022-02-14 $46.90 $46.90 $46.03 $46.45 $44.62 731,693
2022-02-11 $46.50 $47.36 $46.26 $46.61 $44.78 512,061
2022-02-10 $46.94 $47.94 $46.78 $46.91 $45.06 798,081
2022-02-09 $46.38 $47.01 $46.25 $46.98 $45.13 512,568
2022-02-08 $45.57 $46.23 $45.29 $46.16 $44.34 708,554
2022-02-07 $44.95 $45.39 $44.69 $45.02 $43.25 175,016
2022-02-04 $44.06 $44.55 $43.84 $44.32 $42.58 176,925
2022-02-03 $44.16 $44.55 $43.95 $43.97 $42.24 646,438
2022-02-02 $44.34 $44.53 $43.86 $44.44 $42.69 572,411
2022-02-01 $43.26 $44.02 $43.15 $43.99 $42.26 703,432
2022-01-31 $42.26 $42.81 $42.12 $42.76 $41.08 316,671
2022-01-28 $42.84 $42.84 $41.57 $42.32 $40.65 529,351
2022-01-27 $43.48 $43.78 $42.75 $42.99 $41.29 363,589
2022-01-26 $43.94 $44.00 $42.64 $42.95 $41.26 449,954
2022-01-25 $42.87 $43.43 $42.11 $43.10 $41.40 253,795
2022-01-24 $42.77 $43.09 $41.45 $43.05 $41.36 421,100
2022-01-21 $44.95 $44.99 $43.79 $43.94 $42.21 263,265
2022-01-20 $46.36 $46.68 $45.42 $45.42 $43.63 705,854
2022-01-19 $45.97 $46.32 $45.68 $45.89 $44.08 567,603
2022-01-18 $45.47 $45.61 $44.80 $45.22 $43.44 513,838
2022-01-14 $45.99 $46.00 $45.37 $45.96 $44.15 322,610
2022-01-13 $46.29 $46.74 $45.92 $46.09 $44.28 696,295
2022-01-12 $45.97 $46.39 $45.71 $46.31 $44.49 1,086,851
2022-01-11 $44.06 $44.90 $43.61 $44.90 $43.13 279,089
2022-01-10 $43.95 $44.05 $43.34 $43.83 $42.11 268,612
2022-01-07 $43.21 $44.15 $43.21 $44.06 $42.33 261,584
2022-01-06 $43.47 $43.57 $42.80 $43.08 $41.38 354,392
2022-01-05 $43.04 $43.99 $43.03 $43.04 $41.35 265,695
2022-01-04 $42.82 $43.31 $42.74 $43.05 $41.36 161,228
2022-01-03 $42.56 $42.70 $42.29 $42.55 $40.88 164,985
2021-12-31 $42.43 $42.71 $42.03 $42.62 $40.94 180,316
2021-12-30 $42.41 $42.66 $42.13 $42.14 $40.48 109,710
2021-12-29 $42.32 $42.56 $42.20 $42.31 $40.59 144,566
2021-12-28 $42.33 $42.47 $42.10 $42.24 $40.52 110,332
2021-12-27 $41.92 $42.56 $41.71 $42.43 $40.70 278,458
2021-12-23 $41.76 $42.26 $41.76 $42.16 $40.45 142,531
2021-12-22 $41.50 $41.97 $41.18 $41.95 $40.24 166,046
2021-12-21 $40.92 $41.55 $40.76 $41.49 $39.80 308,703
2021-12-20 $40.52 $40.64 $40.03 $40.56 $38.91 1,016,314
2021-12-17 $41.36 $41.54 $40.92 $41.04 $39.37 185,887
2021-12-16 $40.80 $41.47 $40.77 $41.15 $39.48 629,516
2021-12-15 $40.71 $40.77 $39.76 $40.69 $39.04 274,714
2021-12-14 $40.47 $41.22 $40.47 $40.68 $39.03 215,547
2021-12-13 $40.97 $41.23 $40.24 $40.54 $38.89 190,222
2021-12-10 $42.69 $42.77 $42.25 $42.44 $39.03 178,239
2021-12-09 $42.44 $42.58 $42.06 $42.44 $39.03 118,281
2021-12-08 $42.54 $42.88 $42.54 $42.73 $39.30 215,599
2021-12-07 $42.50 $42.99 $42.34 $42.58 $39.16 563,952
2021-12-06 $41.11 $41.71 $40.79 $41.51 $38.18 457,178
2021-12-03 $41.18 $41.42 $40.31 $40.62 $37.36 206,248
2021-12-02 $40.71 $41.53 $40.71 $41.41 $38.08 140,061
2021-12-01 $41.68 $41.91 $40.24 $40.24 $37.01 381,034
2021-11-30 $40.91 $41.34 $40.24 $40.68 $37.41 311,718
2021-11-29 $41.11 $41.49 $40.62 $41.00 $37.71 137,619
2021-11-26 $40.54 $40.57 $39.81 $40.35 $37.11 213,221
2021-11-24 $42.09 $42.31 $42.00 $42.20 $38.81 140,646
2021-11-23 $42.26 $42.58 $41.95 $42.36 $38.96 165,738
2021-11-22 $41.23 $42.12 $41.23 $41.59 $38.25 306,552
2021-11-19 $40.94 $41.31 $40.88 $40.96 $37.67 293,791
2021-11-18 $41.12 $41.16 $40.71 $41.13 $37.83 187,481
2021-11-17 $41.75 $41.75 $41.06 $41.15 $37.84 344,837
2021-11-16 $41.73 $41.81 $41.43 $41.43 $38.10 225,811
2021-11-15 $42.46 $42.50 $41.94 $41.94 $38.57 163,637
2021-11-12 $42.81 $42.93 $42.44 $42.71 $39.28 250,538
2021-11-11 $42.27 $42.81 $41.82 $42.71 $39.28 267,824
2021-11-10 $41.31 $41.65 $40.75 $40.81 $37.53 259,171
2021-11-09 $42.37 $42.47 $41.59 $41.94 $38.57 221,079
2021-11-08 $41.95 $42.48 $41.79 $42.38 $38.98 175,081
2021-11-05 $41.28 $41.50 $41.14 $41.38 $38.06 615,517
2021-11-04 $41.93 $42.12 $41.21 $41.43 $38.10 795,288
2021-11-03 $42.00 $42.21 $41.50 $42.12 $38.74 306,084
2021-11-02 $41.67 $41.91 $41.51 $41.76 $38.41 330,299
2021-11-01 $43.00 $43.00 $42.44 $42.65 $39.22 671,167
2021-10-29 $42.40 $42.82 $42.16 $42.43 $39.02 130,250
2021-10-28 $42.64 $42.90 $42.41 $42.72 $39.29 673,390
2021-10-27 $43.03 $43.40 $42.57 $42.64 $39.22 345,475
2021-10-26 $44.00 $44.18 $43.68 $43.73 $40.22 286,286
2021-10-25 $43.24 $43.98 $43.24 $43.91 $40.38 295,824
2021-10-22 $42.75 $43.36 $42.50 $42.88 $39.44 198,058
2021-10-21 $43.40 $43.48 $42.60 $42.91 $39.46 258,166
2021-10-20 $43.77 $44.30 $43.50 $44.09 $40.55 185,619
2021-10-19 $44.59 $44.73 $44.11 $44.26 $40.70 412,426
2021-10-18 $44.29 $44.50 $43.96 $44.48 $40.91 115,128
2021-10-15 $44.19 $44.56 $44.15 $44.42 $40.85 162,768
2021-10-14 $43.87 $44.07 $43.50 $43.90 $40.37 250,354
2021-10-13 $42.77 $42.91 $42.25 $42.87 $39.43 215,639
2021-10-12 $42.75 $42.86 $42.40 $42.56 $39.14 1,532,655
2021-10-11 $42.78 $43.16 $42.39 $42.39 $38.99 229,364
2021-10-08 $41.99 $42.08 $41.47 $41.71 $38.36 346,567
2021-10-07 $40.92 $41.81 $40.85 $41.58 $38.24 157,124
2021-10-06 $40.39 $40.59 $39.85 $40.55 $37.29 271,850
2021-10-05 $40.89 $41.11 $40.41 $40.91 $37.62 241,191
2021-10-04 $41.11 $41.30 $40.60 $40.69 $37.42 447,678
2021-10-01 $40.92 $41.19 $40.54 $41.10 $37.80 198,499
2021-09-30 $40.65 $41.31 $40.65 $40.78 $37.50 204,008
2021-09-29 $40.96 $40.96 $40.35 $40.43 $37.18 182,039
2021-09-28 $41.09 $41.39 $40.55 $40.69 $37.42 522,890
2021-09-27 $41.06 $41.89 $41.06 $41.77 $38.41 280,335
2021-09-24 $41.49 $41.75 $41.11 $41.59 $38.25 133,177
2021-09-23 $41.97 $42.21 $41.60 $42.07 $38.69 438,217
2021-09-22 $41.17 $41.99 $41.17 $41.49 $38.16 331,993
2021-09-21 $40.71 $41.00 $40.13 $40.59 $37.33 381,039
2021-09-20 $40.67 $40.77 $39.90 $40.42 $37.17 676,092
2021-09-17 $42.90 $43.09 $42.05 $42.22 $38.83 354,883
2021-09-16 $44.49 $44.56 $43.68 $43.79 $40.27 197,175
2021-09-15 $44.74 $45.43 $44.67 $45.33 $41.69 217,894
2021-09-14 $45.53 $45.53 $44.61 $44.67 $41.08 225,034
2021-09-13 $45.58 $45.83 $45.25 $45.44 $41.79 123,034
2021-09-10 $45.40 $45.81 $45.05 $45.14 $41.51 105,168
2021-09-09 $44.72 $45.07 $44.65 $44.90 $41.29 143,488
2021-09-08 $45.46 $45.50 $44.58 $44.83 $41.23 132,837
2021-09-07 $45.97 $46.14 $45.55 $45.58 $41.92 591,668
2021-09-03 $45.69 $46.18 $45.69 $46.07 $42.37 682,123
2021-09-02 $45.60 $45.77 $45.43 $45.52 $41.86 229,483
2021-09-01 $45.17 $45.49 $44.75 $45.31 $41.67 286,560
2021-08-31 $45.83 $45.90 $45.26 $45.54 $41.88 200,390
2021-08-30 $45.71 $46.08 $45.70 $45.85 $42.17 233,472
2021-08-27 $44.45 $45.55 $44.45 $45.46 $41.80 135,372
2021-08-26 $44.47 $44.57 $44.05 $44.12 $40.58 76,814
2021-08-25 $44.84 $44.89 $44.41 $44.79 $41.19 283,887
2021-08-24 $44.32 $44.68 $44.04 $44.57 $40.99 176,523
2021-08-23 $42.90 $43.63 $42.85 $43.47 $39.97 327,009
2021-08-20 $42.51 $42.71 $42.11 $42.66 $39.23 331,296
2021-08-19 $43.02 $43.26 $42.55 $42.68 $39.25 2,031,414
2021-08-18 $44.99 $45.13 $44.47 $44.64 $41.05 435,999
2021-08-17 $46.26 $46.44 $45.25 $45.69 $42.02 370,962
2021-08-16 $47.20 $47.60 $46.41 $47.12 $43.33 208,232
2021-08-13 $47.65 $47.93 $47.50 $47.78 $43.94 113,086
2021-08-12 $47.88 $47.88 $47.24 $47.68 $43.85 204,587
2021-08-11 $47.63 $48.05 $47.52 $47.98 $44.13 247,106
2021-08-10 $46.45 $47.39 $46.45 $47.30 $43.50 110,964
2021-08-09 $46.25 $46.65 $46.08 $46.59 $42.85 225,889
2021-08-06 $46.92 $47.07 $46.50 $46.64 $42.89 159,858
2021-08-05 $47.12 $47.19 $46.61 $46.63 $42.88 208,497
2021-08-04 $47.69 $47.97 $47.34 $47.45 $43.64 322,136
2021-08-03 $47.37 $47.93 $46.84 $47.79 $43.95 235,109
2021-08-02 $47.91 $48.14 $47.12 $47.18 $43.39 504,995
2021-07-30 $48.00 $48.08 $47.26 $47.45 $43.64 726,487
2021-07-29 $47.80 $48.58 $47.70 $48.47 $44.58 412,722
2021-07-28 $46.82 $47.33 $46.50 $47.18 $43.39 172,656
2021-07-27 $46.68 $47.86 $46.06 $46.49 $42.76 347,276
2021-07-26 $46.00 $46.95 $45.93 $46.88 $43.11 198,013
2021-07-23 $45.48 $45.65 $45.01 $45.64 $41.97 170,006
2021-07-22 $45.20 $45.30 $44.77 $45.12 $41.50 86,212
2021-07-21 $44.26 $45.00 $44.26 $45.00 $41.39 265,541
2021-07-20 $43.04 $43.99 $42.83 $43.92 $40.39 234,578
2021-07-19 $43.66 $44.09 $42.88 $43.20 $39.73 564,314
2021-07-16 $45.92 $45.92 $44.69 $44.84 $41.24 258,209
2021-07-15 $45.61 $46.25 $45.51 $45.92 $42.23 308,119
2021-07-14 $46.07 $46.38 $45.75 $45.79 $42.11 85,979
2021-07-13 $45.99 $46.12 $45.61 $45.72 $42.05 462,008
2021-07-12 $45.52 $46.32 $45.48 $46.22 $42.51 295,921
2021-07-09 $45.09 $46.10 $45.06 $46.00 $42.31 296,213
2021-07-08 $44.30 $44.48 $43.68 $44.35 $40.79 221,775
2021-07-07 $45.12 $45.49 $44.87 $45.22 $41.59 195,833
2021-07-06 $45.58 $45.58 $44.26 $44.53 $40.95 209,008
2021-07-02 $45.07 $45.47 $44.92 $45.32 $41.68 154,433
2021-07-01 $45.54 $45.55 $44.79 $45.00 $41.39 169,590
2021-06-30 $44.82 $45.35 $44.80 $45.17 $41.54 125,060
2021-06-29 $44.90 $45.36 $44.81 $45.20 $41.57 314,334
2021-06-28 $45.68 $45.68 $44.81 $44.99 $41.38 485,833
2021-06-25 $45.83 $45.90 $45.37 $45.52 $41.86 349,289
2021-06-24 $45.00 $45.30 $44.71 $45.22 $41.58 168,054
2021-06-23 $44.68 $44.97 $44.32 $44.38 $40.82 342,746
2021-06-22 $43.74 $44.05 $43.37 $43.97 $40.44 358,711
2021-06-21 $42.83 $43.70 $42.83 $43.57 $40.07 392,869
2021-06-18 $42.92 $43.26 $42.69 $42.74 $39.31 370,769
2021-06-17 $44.42 $44.55 $43.04 $43.33 $39.85 654,387
2021-06-16 $45.43 $45.74 $44.81 $45.00 $41.39 334,101
2021-06-15 $45.94 $46.31 $45.44 $45.98 $42.29 451,295
2021-06-14 $47.05 $47.28 $46.68 $46.74 $42.99 282,158
2021-06-11 $47.12 $47.50 $46.94 $47.18 $43.39 529,180
2021-06-10 $46.76 $47.10 $46.57 $46.57 $42.83 744,283
2021-06-09 $47.64 $47.75 $47.30 $47.52 $43.05 275,199
2021-06-08 $47.84 $48.00 $47.29 $47.80 $43.31 306,472
2021-06-07 $48.29 $48.29 $47.54 $47.80 $43.31 228,498
2021-06-04 $48.62 $48.81 $48.24 $48.30 $43.76 222,253
2021-06-03 $48.38 $48.38 $47.55 $47.95 $43.44 209,328
2021-06-02 $48.82 $49.06 $48.44 $48.74 $44.16 307,205
2021-06-01 $48.79 $48.99 $48.51 $48.81 $44.22 361,767
2021-05-28 $47.54 $47.69 $47.12 $47.55 $43.08 153,254
2021-05-27 $47.14 $47.47 $46.91 $47.31 $42.86 387,196
2021-05-26 $45.95 $46.23 $45.50 $46.12 $41.78 306,694
2021-05-25 $46.71 $46.73 $45.81 $45.88 $41.57 512,295
2021-05-24 $46.54 $46.85 $46.10 $46.77 $42.37 173,727
2021-05-21 $47.14 $47.37 $46.27 $46.64 $42.26 220,680
2021-05-20 $46.95 $47.07 $46.63 $46.97 $42.55 489,307
2021-05-19 $47.70 $47.70 $46.58 $47.22 $42.78 628,176
2021-05-18 $49.38 $49.65 $48.77 $48.83 $44.24 677,093
2021-05-17 $48.12 $48.67 $47.91 $48.60 $44.03 563,189
2021-05-14 $48.32 $48.40 $47.85 $48.26 $43.72 506,625
2021-05-13 $48.63 $49.08 $47.80 $48.34 $43.80 424,680
2021-05-12 $50.52 $50.57 $49.06 $49.29 $44.66 1,132,154
2021-05-11 $49.92 $51.12 $49.54 $50.98 $46.19 550,838
2021-05-10 $52.00 $52.39 $50.81 $50.83 $46.05 1,271,570
2021-05-07 $49.95 $50.50 $49.35 $50.48 $45.73 903,179
2021-05-06 $48.84 $49.11 $48.23 $49.07 $44.46 715,014
2021-05-05 $47.17 $48.28 $47.11 $48.07 $43.55 480,200
2021-05-04 $46.31 $46.72 $46.03 $46.72 $42.33 320,859
2021-05-03 $46.03 $46.76 $46.01 $46.50 $42.13 281,183
2021-04-30 $46.60 $46.72 $45.65 $45.81 $41.50 222,347
2021-04-29 $47.56 $47.61 $46.50 $46.95 $42.54 450,344
2021-04-28 $46.61 $47.35 $46.52 $47.19 $42.75 455,042
2021-04-27 $46.76 $46.99 $46.51 $46.79 $42.39 512,975
2021-04-26 $46.36 $47.10 $46.24 $47.02 $42.60 1,340,967
2021-04-23 $45.40 $45.98 $45.11 $45.87 $41.56 789,645
2021-04-22 $45.48 $45.48 $44.72 $44.94 $40.72 226,148
2021-04-21 $44.61 $45.50 $44.23 $45.50 $41.22 234,020
2021-04-20 $45.73 $45.73 $44.59 $44.78 $40.57 260,734
2021-04-19 $46.00 $46.25 $45.60 $45.86 $41.55 420,239
2021-04-16 $45.45 $45.81 $45.17 $45.78 $41.48 453,494
2021-04-15 $45.09 $45.50 $44.86 $45.46 $41.19 241,976
2021-04-14 $43.60 $44.75 $43.58 $44.51 $40.33 187,741
2021-04-13 $42.98 $43.30 $42.85 $43.25 $39.18 125,873
2021-04-12 $43.44 $43.44 $42.80 $42.99 $38.95 130,813
2021-04-09 $43.57 $43.57 $43.24 $43.44 $39.36 141,431
2021-04-08 $43.80 $43.94 $43.42 $43.89 $39.76 169,115
2021-04-07 $43.18 $43.67 $43.03 $43.30 $39.23 112,468
2021-04-06 $43.12 $43.53 $43.03 $43.26 $39.19 383,437
2021-04-05 $42.91 $43.75 $42.86 $43.57 $39.47 255,618
2021-04-01 $42.50 $42.55 $41.97 $42.55 $38.55 316,057
2021-03-31 $42.09 $42.23 $41.81 $42.13 $38.17 226,266
2021-03-30 $41.34 $41.83 $41.21 $41.72 $37.80 226,304
2021-03-29 $41.44 $41.87 $41.43 $41.58 $37.67 196,235
2021-03-26 $40.95 $41.84 $40.59 $41.84 $37.91 215,535
2021-03-25 $39.71 $40.03 $39.08 $39.98 $36.22 185,981
2021-03-24 $39.85 $40.51 $39.70 $39.88 $36.13 431,419
2021-03-23 $40.83 $40.83 $39.68 $39.74 $36.00 1,087,829
2021-03-22 $41.42 $41.49 $40.96 $41.17 $37.30 1,753,967
2021-03-19 $41.76 $41.83 $41.13 $41.69 $37.77 333,224
2021-03-18 $42.42 $42.59 $41.60 $41.88 $37.94 2,622,810
2021-03-17 $41.99 $42.52 $41.60 $42.42 $38.43 260,174
2021-03-16 $43.17 $43.17 $42.30 $42.40 $38.41 492,374
2021-03-15 $43.15 $43.40 $42.39 $43.06 $39.01 285,884
2021-03-12 $43.35 $43.56 $42.84 $43.56 $39.46 447,914
2021-03-11 $42.98 $43.50 $42.75 $43.49 $39.40 363,116
2021-03-10 $42.15 $42.34 $41.70 $42.31 $38.33 292,262
2021-03-09 $42.49 $42.88 $41.73 $42.69 $38.68 482,179
2021-03-08 $42.24 $43.09 $42.14 $42.76 $38.74 489,186
2021-03-05 $42.45 $42.61 $41.37 $42.58 $38.58 430,576
2021-03-04 $43.10 $43.14 $41.44 $41.66 $37.74 863,104
2021-03-03 $43.49 $43.88 $43.02 $43.50 $39.41 827,427
2021-03-02 $43.10 $43.59 $42.80 $43.44 $39.36 582,989
2021-03-01 $42.61 $43.02 $42.07 $42.97 $38.93 464,596
2021-02-26 $42.70 $42.70 $41.45 $41.54 $37.63 580,112
2021-02-25 $44.50 $44.59 $42.56 $42.84 $38.81 780,239
2021-02-24 $43.95 $44.37 $43.16 $44.32 $40.15 1,444,995
2021-02-23 $43.48 $43.76 $42.31 $43.69 $39.58 746,163
2021-02-22 $43.14 $43.94 $42.84 $43.58 $39.48 1,216,874
2021-02-19 $42.51 $42.99 $42.32 $42.89 $38.86 610,973
2021-02-18 $41.98 $42.06 $41.42 $41.86 $37.92 367,806
2021-02-17 $42.33 $42.36 $41.55 $41.88 $37.94 696,169
2021-02-16 $41.39 $41.73 $41.19 $41.64 $37.73 593,451
2021-02-12 $39.60 $40.05 $39.38 $39.97 $36.21 289,141
2021-02-11 $39.84 $39.86 $39.50 $39.68 $35.95 194,177
2021-02-10 $40.10 $40.38 $39.36 $39.71 $35.98 263,701
2021-02-09 $39.38 $39.56 $39.04 $39.52 $35.80 201,348
2021-02-08 $39.19 $39.48 $39.09 $39.39 $35.69 358,034
2021-02-05 $38.11 $38.41 $37.85 $38.39 $34.78 200,709
2021-02-04 $37.72 $37.78 $37.43 $37.70 $34.16 196,554
2021-02-03 $37.55 $37.67 $37.34 $37.63 $34.09 112,915
2021-02-02 $37.66 $37.78 $37.11 $37.44 $33.92 876,803
2021-02-01 $37.70 $37.87 $37.11 $37.59 $34.06 253,544
2021-01-29 $37.76 $37.76 $36.36 $36.52 $33.09 247,007
2021-01-28 $37.18 $37.83 $37.14 $37.68 $34.14 760,060
2021-01-27 $37.94 $38.04 $36.61 $37.14 $33.65 1,230,093
2021-01-26 $39.28 $39.28 $38.54 $38.77 $35.13 114,612
2021-01-25 $39.38 $39.38 $38.36 $38.81 $35.16 200,325
2021-01-22 $39.00 $39.34 $38.90 $39.24 $35.55 369,564
2021-01-21 $40.43 $40.68 $39.75 $39.98 $36.22 204,058
2021-01-20 $40.10 $40.28 $39.82 $40.08 $36.31 279,443
2021-01-19 $40.00 $40.40 $39.30 $39.62 $35.90 312,434
2021-01-15 $40.29 $40.29 $39.09 $39.44 $35.73 210,538
2021-01-14 $40.61 $41.07 $40.45 $40.96 $37.11 432,574
2021-01-13 $40.51 $40.55 $40.00 $40.10 $36.33 607,832
2021-01-12 $40.00 $40.63 $39.82 $40.56 $36.75 195,581
2021-01-11 $40.00 $40.43 $39.50 $40.25 $36.47 260,163
2021-01-08 $41.60 $41.60 $40.68 $41.17 $37.29 252,203
2021-01-07 $41.00 $41.29 $40.77 $41.27 $37.39 538,007
2021-01-06 $39.79 $40.63 $39.69 $40.28 $36.49 383,882
2021-01-05 $38.42 $39.00 $38.23 $38.79 $35.14 358,237
2021-01-04 $38.04 $38.61 $37.77 $37.95 $34.38 288,111
2020-12-31 $36.91 $37.10 $36.81 $36.85 $33.39 201,950
2020-12-30 $36.99 $37.28 $36.88 $37.11 $33.62 335,102
2020-12-29 $37.12 $37.18 $36.60 $36.70 $33.25 816,496
2020-12-28 $36.99 $37.00 $36.61 $36.68 $33.23 552,275
2020-12-24 $36.58 $36.69 $36.29 $36.43 $33.01 70,853
2020-12-23 $36.45 $36.62 $35.98 $36.56 $33.12 558,246
2020-12-22 $36.25 $36.46 $35.78 $35.90 $32.52 103,259
2020-12-21 $35.89 $36.65 $35.57 $36.45 $33.02 170,746
2020-12-18 $36.88 $36.95 $36.53 $36.75 $33.30 156,557
2020-12-17 $36.70 $36.97 $36.67 $36.82 $33.36 119,161
2020-12-16 $36.34 $36.53 $36.00 $36.24 $32.83 125,265
2020-12-15 $35.90 $36.22 $35.62 $36.16 $32.76 178,327
2020-12-14 $36.05 $36.11 $35.35 $35.45 $32.12 161,253
2020-12-11 $36.45 $36.53 $36.01 $36.33 $32.49 1,290,355
2020-12-10 $35.73 $36.52 $35.73 $36.45 $32.60 310,110
2020-12-09 $36.21 $36.39 $35.40 $35.65 $31.88 193,458
2020-12-08 $35.67 $35.96 $35.49 $35.87 $32.08 387,329
2020-12-07 $36.06 $36.14 $35.68 $35.79 $32.01 213,967
2020-12-04 $35.50 $35.95 $35.34 $35.88 $32.09 948,609
2020-12-03 $34.90 $35.22 $34.71 $34.96 $31.26 251,564
2020-12-02 $33.74 $34.24 $33.56 $34.24 $30.62 102,924
2020-12-01 $33.16 $33.62 $33.02 $33.56 $30.01 113,163
2020-11-30 $32.92 $32.92 $32.32 $32.36 $28.94 136,631
2020-11-27 $32.95 $33.03 $32.83 $32.94 $29.46 66,847
2020-11-25 $32.71 $32.90 $32.40 $32.80 $29.33 116,207
2020-11-24 $32.18 $32.84 $32.08 $32.77 $29.31 124,517
2020-11-23 $31.20 $31.64 $31.00 $31.53 $28.20 156,781
2020-11-20 $30.72 $30.95 $30.71 $30.85 $27.59 67,001
2020-11-19 $30.33 $30.61 $30.22 $30.61 $27.37 77,309
2020-11-18 $30.82 $30.91 $30.45 $30.47 $27.25 99,966
2020-11-17 $30.55 $30.88 $30.40 $30.76 $27.51 66,722
2020-11-16 $30.37 $30.62 $29.91 $30.55 $27.32 389,491
2020-11-13 $29.57 $29.95 $29.55 $29.89 $26.73 135,675
2020-11-12 $29.61 $29.75 $29.15 $29.30 $26.20 64,748
2020-11-11 $29.90 $29.95 $29.78 $29.90 $26.74 90,543
2020-11-10 $29.75 $30.15 $29.73 $29.89 $26.73 226,647
2020-11-09 $29.79 $30.47 $29.52 $29.66 $26.52 200,573
2020-11-06 $28.42 $28.80 $28.34 $28.67 $25.64 57,302
2020-11-05 $27.85 $28.23 $27.54 $28.07 $25.10 77,797
2020-11-04 $27.50 $27.65 $27.14 $27.37 $24.48 156,068
2020-11-03 $27.66 $27.81 $27.56 $27.74 $24.81 74,702
2020-11-02 $26.99 $27.00 $26.80 $26.93 $24.08 122,980
2020-10-30 $26.55 $26.74 $26.33 $26.66 $23.84 61,760
2020-10-29 $26.28 $26.76 $26.13 $26.65 $23.83 158,981
2020-10-28 $27.00 $27.00 $26.28 $26.28 $23.50 70,798
2020-10-27 $27.58 $27.64 $27.25 $27.53 $24.62 49,913
2020-10-26 $28.12 $28.12 $27.52 $27.75 $24.82 76,344
2020-10-23 $28.32 $28.39 $28.18 $28.33 $25.34 24,591
2020-10-22 $28.16 $28.32 $27.98 $28.28 $25.29 68,800
2020-10-21 $27.93 $28.40 $27.93 $28.12 $25.15 76,985
2020-10-20 $27.80 $28.04 $27.78 $27.88 $24.93 52,445
2020-10-19 $27.94 $27.99 $27.55 $27.56 $24.65 37,270
2020-10-16 $27.66 $27.80 $27.63 $27.68 $24.75 25,680
2020-10-15 $27.27 $27.68 $27.10 $27.68 $24.75 90,927
2020-10-14 $27.64 $27.76 $27.56 $27.70 $24.77 118,742
2020-10-13 $27.62 $27.88 $27.49 $27.68 $24.75 134,159
2020-10-12 $28.05 $28.07 $27.90 $28.01 $25.05 90,922
2020-10-09 $27.98 $28.20 $27.95 $28.09 $25.13 48,605
2020-10-08 $27.46 $27.70 $27.41 $27.70 $24.77 490,462
2020-10-07 $27.04 $27.51 $27.04 $27.38 $24.49 553,231
2020-10-06 $27.45 $27.49 $26.81 $26.81 $23.98 126,821
2020-10-05 $27.10 $27.40 $27.10 $27.29 $24.41 105,745
2020-10-02 $26.44 $26.89 $26.36 $26.80 $23.97 129,736
2020-10-01 $26.79 $26.96 $26.63 $26.80 $23.97 63,244
2020-09-30 $26.57 $26.95 $26.57 $26.78 $23.95 63,360
2020-09-29 $26.93 $26.93 $26.58 $26.68 $23.86 153,074
2020-09-28 $26.89 $27.10 $26.79 $26.93 $24.08 112,646
2020-09-25 $26.30 $26.67 $26.26 $26.67 $23.85 340,222
2020-09-24 $26.38 $26.94 $26.30 $26.65 $23.83 436,547
2020-09-23 $27.25 $27.30 $26.60 $26.70 $23.88 55,597
2020-09-22 $27.45 $27.52 $27.01 $27.19 $24.32 143,200
2020-09-21 $27.83 $28.07 $27.15 $27.48 $24.58 240,154
2020-09-18 $28.86 $29.00 $28.62 $28.67 $25.64 61,807
2020-09-17 $28.27 $28.83 $28.01 $28.76 $25.72 112,927
2020-09-16 $28.89 $29.13 $28.85 $28.90 $25.85 97,796
2020-09-15 $28.86 $29.02 $28.82 $28.86 $25.81 142,678
2020-09-14 $28.60 $28.67 $28.48 $28.55 $25.53 125,741
2020-09-11 $27.94 $28.38 $27.84 $28.18 $25.20 134,110
2020-09-10 $28.27 $28.28 $27.61 $27.63 $24.71 86,301
2020-09-09 $27.99 $28.30 $27.93 $28.10 $25.13 79,972
2020-09-08 $27.87 $27.88 $27.40 $27.50 $24.59 127,758
2020-09-04 $27.76 $28.10 $27.41 $27.93 $24.98 103,683
2020-09-03 $28.16 $28.37 $27.33 $27.51 $24.60 106,916
2020-09-02 $28.49 $28.49 $28.17 $28.45 $25.44 109,765
2020-09-01 $28.10 $28.36 $27.99 $28.30 $25.31 49,949
2020-08-31 $28.09 $28.11 $27.77 $27.81 $24.87 78,986
2020-08-28 $27.72 $28.06 $27.72 $28.02 $25.06 115,445
2020-08-27 $28.09 $28.09 $27.46 $27.51 $24.60 117,991
2020-08-26 $27.66 $27.87 $27.66 $27.78 $24.84 641,384
2020-08-25 $27.93 $28.00 $27.41 $27.63 $24.71 45,984
2020-08-24 $27.85 $28.00 $27.77 $27.91 $24.96 308,357
2020-08-21 $27.71 $27.71 $27.37 $27.49 $24.58 76,201
2020-08-20 $27.90 $28.00 $27.53 $27.86 $24.92 96,407
2020-08-19 $28.49 $28.49 $28.10 $28.12 $25.15 136,369
2020-08-18 $28.52 $28.60 $28.21 $28.34 $25.34 135,637
2020-08-17 $28.44 $28.50 $28.17 $28.30 $25.31 351,747
2020-08-14 $27.96 $28.06 $27.77 $27.88 $24.93 946,164
2020-08-13 $28.14 $28.14 $27.80 $27.90 $24.95 86,512
2020-08-12 $28.16 $28.34 $28.03 $28.13 $25.16 53,597
2020-08-11 $28.08 $28.24 $27.76 $27.81 $24.87 115,504
2020-08-10 $27.70 $27.93 $27.61 $27.89 $24.94 37,239
2020-08-07 $27.68 $27.77 $27.26 $27.46 $24.56 110,927
2020-08-06 $27.77 $28.09 $27.71 $28.07 $25.10 217,412
2020-08-05 $27.58 $28.18 $27.52 $28.00 $25.04 470,450
2020-08-04 $26.84 $27.03 $26.65 $27.01 $24.16 28,973
2020-08-03 $26.60 $26.88 $26.46 $26.86 $24.02 67,029
2020-07-31 $26.72 $26.72 $26.19 $26.39 $23.60 265,266
2020-07-30 $26.73 $26.83 $26.29 $26.83 $23.99 321,534
2020-07-29 $27.25 $27.37 $27.03 $27.31 $24.42 39,184
2020-07-28 $27.28 $27.28 $27.00 $27.04 $24.18 111,147
2020-07-27 $26.97 $27.42 $26.84 $27.35 $24.46 400,657
2020-07-24 $26.32 $26.58 $26.29 $26.57 $23.76 44,542
2020-07-23 $26.67 $26.85 $26.45 $26.52 $23.71 38,926
2020-07-22 $26.63 $26.75 $26.50 $26.75 $23.92 92,821
2020-07-21 $26.78 $26.79 $26.58 $26.61 $23.80 100,364
2020-07-20 $26.67 $26.80 $26.52 $26.73 $23.90 96,897
2020-07-17 $26.39 $26.64 $26.39 $26.56 $23.75 43,619
2020-07-16 $26.24 $26.50 $26.24 $26.33 $23.55 96,905
2020-07-15 $26.64 $26.66 $26.30 $26.56 $23.75 75,822
2020-07-14 $25.56 $26.27 $25.56 $26.18 $23.41 51,031
2020-07-13 $25.99 $26.20 $25.51 $25.59 $22.89 60,681
2020-07-10 $25.43 $25.59 $25.28 $25.59 $22.89 35,000
2020-07-09 $25.39 $25.62 $25.10 $25.28 $22.61 60,835
2020-07-08 $25.24 $25.46 $25.23 $25.42 $22.73 81,100
2020-07-07 $25.09 $25.22 $24.89 $24.89 $22.26 37,280
2020-07-06 $25.11 $25.13 $24.89 $25.09 $22.44 57,700
2020-07-02 $24.77 $25.05 $24.69 $24.73 $22.12 36,500
2020-07-01 $24.51 $24.51 $24.20 $24.37 $21.79 45,207
2020-06-30 $24.22 $24.53 $24.22 $24.53 $21.94 22,400
2020-06-29 $24.15 $24.27 $24.03 $24.25 $21.69 18,390
2020-06-26 $24.60 $24.60 $24.00 $24.05 $21.51 76,252
2020-06-25 $24.10 $24.52 $24.04 $24.51 $21.92 83,245
2020-06-24 $24.73 $24.73 $24.12 $24.15 $21.60 66,857
2020-06-23 $25.09 $25.17 $24.89 $24.96 $22.32 32,132
2020-06-22 $24.25 $24.62 $24.23 $24.55 $21.96 70,817
2020-06-19 $24.71 $24.71 $24.03 $24.05 $21.51 48,871
2020-06-18 $24.24 $24.43 $24.11 $24.39 $21.81 44,157
2020-06-17 $24.93 $24.96 $24.70 $24.83 $22.21 63,056
2020-06-16 $25.27 $25.29 $24.47 $24.88 $22.25 79,816
2020-06-15 $23.63 $24.58 $23.61 $24.50 $21.91 277,572
2020-06-12 $24.99 $25.20 $24.54 $24.91 $21.94 61,391
2020-06-11 $25.27 $25.27 $24.24 $24.26 $21.37 98,570
2020-06-10 $26.41 $26.41 $25.92 $26.15 $23.04 89,864
2020-06-09 $25.88 $26.25 $25.85 $26.20 $23.08 56,245
2020-06-08 $26.40 $26.59 $26.15 $26.52 $23.36 62,679
2020-06-05 $25.99 $26.36 $25.86 $26.00 $22.90 59,342
2020-06-04 $25.22 $25.34 $24.91 $25.23 $22.22 45,549
2020-06-03 $25.22 $25.52 $25.20 $25.41 $22.38 80,149
2020-06-02 $24.62 $24.88 $24.49 $24.84 $21.88 52,588
2020-06-01 $23.79 $24.25 $23.73 $24.21 $21.33 60,828
2020-05-29 $23.38 $23.55 $23.13 $23.55 $20.74 31,710
2020-05-28 $23.77 $23.79 $23.48 $23.50 $20.70 37,079
2020-05-27 $23.39 $23.45 $23.05 $23.38 $20.60 55,770
2020-05-26 $23.13 $23.16 $22.88 $22.88 $20.15 71,453
2020-05-22 $22.50 $22.55 $22.24 $22.41 $19.74 70,265
2020-05-21 $22.90 $22.95 $22.53 $22.56 $19.87 75,754
2020-05-20 $22.89 $23.09 $22.79 $22.91 $20.18 110,471
2020-05-19 $22.45 $22.72 $22.40 $22.46 $19.78 64,786
2020-05-18 $22.06 $22.46 $21.80 $22.42 $19.75 107,500
2020-05-15 $20.63 $20.95 $20.57 $20.79 $18.31 40,711
2020-05-14 $19.99 $20.48 $19.68 $20.47 $18.03 34,735
2020-05-13 $20.74 $20.76 $20.18 $20.30 $17.88 93,009
2020-05-12 $21.15 $21.19 $20.62 $20.62 $18.16 25,762
2020-05-11 $21.14 $21.18 $20.81 $21.07 $18.56 30,178
2020-05-08 $21.32 $21.52 $21.22 $21.49 $18.93 38,668
2020-05-07 $20.77 $21.17 $20.70 $20.87 $18.38 34,696
2020-05-06 $20.66 $20.78 $20.42 $20.48 $18.04 35,037
2020-05-05 $20.75 $20.97 $20.58 $20.60 $18.15 23,175
2020-05-04 $20.15 $20.51 $20.12 $20.51 $18.07 40,791
2020-05-01 $20.64 $20.64 $20.32 $20.40 $17.97 36,829
2020-04-30 $21.65 $21.76 $21.11 $21.30 $18.76 53,148
2020-04-29 $21.64 $22.09 $21.31 $21.90 $19.29 146,484
2020-04-28 $21.18 $21.18 $20.66 $20.87 $18.38 106,062
2020-04-27 $20.45 $20.84 $20.41 $20.79 $18.31 53,381
2020-04-24 $20.39 $20.44 $20.09 $20.37 $17.94 19,830
2020-04-23 $20.11 $20.60 $19.98 $20.16 $17.76 56,801
2020-04-22 $19.99 $19.99 $19.73 $19.86 $17.49 70,132
2020-04-21 $19.36 $19.64 $19.20 $19.39 $17.08 96,992
2020-04-20 $20.43 $20.74 $20.13 $20.13 $17.73 79,047
2020-04-17 $20.57 $20.82 $20.48 $20.80 $18.32 54,980
2020-04-16 $20.09 $20.09 $19.75 $20.05 $17.66 36,030
2020-04-15 $20.25 $20.25 $19.92 $20.09 $17.70 79,547
2020-04-14 $21.13 $21.41 $21.08 $21.18 $18.66 110,601
2020-04-13 $21.12 $21.12 $20.55 $20.80 $18.32 172,569
2020-04-09 $20.56 $21.00 $20.56 $20.85 $18.37 45,373
2020-04-08 $20.00 $20.35 $19.89 $20.30 $17.88 57,421
2020-04-07 $20.55 $20.91 $19.95 $20.01 $17.63 94,259
2020-04-06 $19.38 $19.78 $19.27 $19.69 $17.34 78,680
2020-04-03 $18.94 $19.11 $18.50 $18.63 $16.41 34,362
2020-04-02 $18.70 $19.35 $18.66 $19.12 $16.84 63,825
2020-04-01 $18.62 $19.11 $18.55 $18.64 $16.42 53,896
2020-03-31 $19.10 $19.60 $18.91 $19.30 $17.00 94,118
2020-03-30 $18.87 $19.10 $18.76 $18.97 $16.71 67,536
2020-03-27 $18.50 $19.07 $18.50 $18.69 $16.46 40,745
2020-03-26 $19.54 $19.70 $19.30 $19.65 $17.31 119,835
2020-03-25 $18.89 $19.85 $18.53 $19.17 $16.89 438,490
2020-03-24 $17.70 $18.56 $17.51 $18.40 $16.21 115,107
2020-03-23 $16.34 $16.56 $16.01 $16.20 $14.27 261,695
2020-03-20 $17.21 $17.62 $16.50 $16.50 $14.53 345,129
2020-03-19 $16.12 $17.24 $16.12 $16.71 $14.72 59,094
2020-03-18 $17.30 $17.30 $16.24 $16.44 $14.48 87,287
2020-03-17 $17.63 $18.73 $17.63 $18.62 $16.40 67,183
2020-03-16 $17.73 $18.22 $17.17 $17.60 $15.50 107,289
2020-03-13 $19.27 $19.85 $18.36 $19.55 $17.22 221,024
2020-03-12 $17.75 $18.29 $17.59 $18.00 $15.86 149,130
2020-03-11 $21.00 $21.05 $20.05 $20.23 $17.82 102,871
2020-03-10 $21.68 $22.08 $20.87 $21.69 $19.11 111,902
2020-03-09 $20.59 $21.05 $19.51 $19.89 $17.52 176,633
2020-03-06 $23.01 $23.32 $22.75 $23.13 $20.37 55,088
2020-03-05 $23.90 $24.12 $23.59 $23.80 $20.96 67,079
2020-03-04 $24.54 $24.81 $24.29 $24.68 $21.74 174,415
2020-03-03 $24.37 $24.77 $23.78 $24.00 $21.14 38,456
2020-03-02 $23.51 $24.16 $23.49 $24.15 $21.27 65,616
2020-02-28 $23.10 $23.67 $22.87 $23.50 $20.70 175,311
2020-02-27 $24.50 $24.56 $23.94 $24.02 $21.16 579,723
2020-02-26 $25.24 $25.47 $24.95 $24.96 $21.99 79,568
2020-02-25 $25.77 $25.85 $25.09 $25.09 $22.10 142,839
2020-02-24 $25.74 $25.81 $25.51 $25.78 $22.71 74,176
2020-02-21 $27.32 $27.32 $26.99 $27.18 $23.94 46,039
2020-02-20 $27.59 $27.65 $27.39 $27.40 $24.14 18,388
2020-02-19 $27.50 $27.74 $27.50 $27.64 $24.35 52,777
2020-02-18 $27.39 $27.71 $27.39 $27.60 $24.31 50,209
2020-02-14 $27.98 $27.98 $27.74 $27.82 $24.51 37,668
2020-02-13 $27.92 $28.07 $27.86 $27.94 $24.61 67,590
2020-02-12 $28.17 $28.34 $28.17 $28.21 $24.85 76,781
2020-02-11 $27.71 $27.95 $27.60 $27.76 $24.45 29,322
2020-02-10 $27.48 $27.48 $27.27 $27.42 $24.15 143,025
2020-02-07 $27.72 $27.85 $27.45 $27.52 $24.24 50,676
2020-02-06 $28.34 $28.39 $28.16 $28.19 $24.83 83,351
2020-02-05 $28.36 $28.36 $28.07 $28.23 $24.87 174,805
2020-02-04 $27.55 $27.81 $27.31 $27.81 $24.50 365,647
2020-02-03 $26.72 $26.95 $26.65 $26.84 $23.64 41,915
2020-01-31 $27.21 $27.35 $26.89 $26.94 $23.73 74,413
2020-01-30 $27.35 $27.71 $27.32 $27.71 $24.41 76,060
2020-01-29 $27.89 $27.90 $27.77 $27.83 $24.51 15,740
2020-01-28 $27.71 $27.90 $27.53 $27.87 $24.55 93,882
2020-01-27 $27.92 $27.95 $27.54 $27.60 $24.31 132,807
2020-01-24 $29.20 $29.20 $28.59 $28.74 $25.32 69,871
2020-01-23 $29.24 $29.47 $28.89 $29.28 $25.79 68,402
2020-01-22 $29.72 $29.83 $29.66 $29.68 $26.14 68,139
2020-01-21 $29.80 $29.88 $29.57 $29.57 $26.05 102,093
2020-01-17 $30.17 $30.26 $30.05 $30.25 $26.65 32,567
2020-01-16 $29.80 $29.90 $29.80 $29.86 $26.30 52,525
2020-01-15 $29.87 $29.87 $29.71 $29.71 $26.17 33,537
2020-01-14 $29.90 $30.05 $29.89 $30.03 $26.45 92,109
2020-01-13 $29.36 $29.89 $29.36 $29.87 $26.31 31,901
2020-01-10 $29.33 $29.60 $29.33 $29.38 $25.88 41,043
2020-01-09 $29.71 $29.71 $29.33 $29.46 $25.95 60,950
2020-01-08 $29.33 $29.74 $29.33 $29.71 $26.17 227,743
2020-01-07 $29.23 $29.52 $29.23 $29.43 $25.92 36,345
2020-01-06 $29.22 $29.45 $29.22 $29.38 $25.88 77,293
2020-01-03 $29.75 $29.83 $29.28 $29.53 $26.01 393,332
2020-01-02 $30.13 $30.19 $29.96 $30.00 $26.43 52,732
2019-12-31 $29.81 $29.90 $29.68 $29.73 $26.19 260,405
2019-12-30 $29.96 $29.97 $29.78 $29.81 $26.26 37,062
2019-12-27 $29.94 $30.05 $29.82 $29.85 $26.25 50,834
2019-12-26 $29.86 $29.88 $29.66 $29.74 $26.16 16,304
2019-12-24 $29.56 $29.73 $29.56 $29.60 $26.03 18,879
2019-12-23 $29.47 $29.69 $29.30 $29.59 $26.02 36,021
2019-12-20 $29.90 $29.92 $29.60 $29.69 $26.11 23,011
2019-12-19 $29.68 $29.83 $29.66 $29.72 $26.14 10,196
2019-12-18 $29.83 $29.98 $29.65 $29.78 $26.19 168,172
2019-12-17 $29.88 $30.00 $29.75 $29.89 $26.29 36,160
2019-12-16 $30.21 $30.23 $29.92 $29.96 $26.35 348,573
2019-12-13 $30.24 $30.50 $30.06 $30.23 $25.98 47,562
2019-12-12 $29.74 $30.07 $29.62 $30.01 $25.80 256,714
2019-12-11 $29.33 $29.66 $29.26 $29.62 $25.46 115,526
2019-12-10 $28.93 $29.23 $28.93 $29.20 $25.10 40,799
2019-12-09 $28.91 $29.26 $28.86 $29.02 $24.94 109,839
2019-12-06 $28.80 $28.85 $28.64 $28.85 $24.80 40,095
2019-12-05 $28.41 $28.45 $28.27 $28.37 $24.39 10,693
2019-12-04 $28.38 $28.50 $28.25 $28.45 $24.45 74,551
2019-12-03 $28.06 $28.21 $27.92 $28.19 $24.23 107,455
2019-12-02 $28.43 $28.52 $28.37 $28.49 $24.49 43,701
2019-11-29 $28.44 $28.53 $28.36 $28.40 $24.41 13,956
2019-11-27 $28.75 $28.75 $28.57 $28.72 $24.69 92,299
2019-11-26 $28.63 $28.63 $28.47 $28.61 $24.59 45,093
2019-11-25 $28.39 $28.67 $28.24 $28.64 $24.62 98,814
2019-11-22 $28.07 $28.27 $28.07 $28.22 $24.26 53,347
2019-11-21 $27.83 $27.91 $27.70 $27.85 $23.94 45,510
2019-11-20 $27.75 $28.17 $27.75 $27.91 $23.99 77,988
2019-11-19 $28.35 $28.40 $28.12 $28.20 $24.24 25,031
2019-11-18 $28.13 $28.16 $27.92 $28.05 $24.11 59,098
2019-11-15 $27.92 $28.20 $27.91 $28.16 $24.21 33,971
2019-11-14 $27.64 $27.85 $27.52 $27.79 $23.89 11,916
2019-11-13 $27.99 $28.03 $27.80 $27.84 $23.93 34,557
2019-11-12 $28.35 $28.43 $28.18 $28.26 $24.29 56,886
2019-11-11 $28.15 $28.42 $28.15 $28.30 $24.33 17,677
2019-11-08 $28.66 $28.77 $28.58 $28.77 $24.73 35,042
2019-11-07 $29.00 $29.10 $28.96 $29.04 $24.96 160,288
2019-11-06 $28.99 $28.99 $28.67 $28.74 $24.70 110,278
2019-11-05 $28.99 $28.99 $28.80 $28.88 $24.82 577,237
2019-11-04 $28.46 $28.71 $28.46 $28.64 $24.62 47,073
2019-11-01 $27.68 $28.09 $27.68 $28.07 $24.13 67,151
2019-10-31 $27.64 $27.64 $27.26 $27.42 $23.57 172,485
2019-10-30 $27.58 $27.76 $27.39 $27.75 $23.85 39,971
2019-10-29 $27.90 $27.95 $27.84 $27.88 $23.96 39,395
2019-10-28 $27.89 $27.90 $27.59 $27.89 $23.97 50,845
2019-10-25 $27.05 $27.55 $27.05 $27.48 $23.62 22,849
2019-10-24 $27.57 $27.63 $27.07 $27.13 $23.32 56,126
2019-10-23 $27.14 $27.31 $27.14 $27.30 $23.47 53,283
2019-10-22 $27.10 $27.14 $26.97 $27.04 $23.24 125,787
2019-10-21 $26.90 $27.14 $26.70 $26.98 $23.19 211,714
2019-10-18 $26.57 $26.69 $26.52 $26.53 $22.80 94,572
2019-10-17 $26.70 $26.85 $26.47 $26.56 $22.83 39,063
2019-10-16 $26.48 $26.76 $26.48 $26.54 $22.81 58,892
2019-10-15 $26.71 $26.89 $26.57 $26.84 $23.07 14,357
2019-10-14 $26.78 $26.79 $26.66 $26.73 $22.98 8,100
2019-10-11 $26.96 $27.30 $26.73 $27.18 $23.36 429,041
2019-10-10 $25.87 $26.30 $25.76 $26.28 $22.59 331,143
2019-10-09 $25.62 $25.68 $25.46 $25.63 $22.03 18,800
2019-10-08 $25.76 $25.76 $25.47 $25.54 $21.95 26,228
2019-10-07 $25.72 $25.99 $25.72 $25.81 $22.19 45,489
2019-10-04 $25.62 $25.95 $25.62 $25.95 $22.31 8,212
2019-10-03 $25.40 $25.75 $25.17 $25.65 $22.05 82,669
2019-10-02 $25.88 $26.02 $25.56 $25.65 $22.05 36,420
2019-10-01 $26.59 $26.60 $26.22 $26.26 $22.57 57,095
2019-09-30 $26.53 $26.74 $26.53 $26.62 $22.88 56,348
2019-09-27 $26.83 $26.83 $26.58 $26.59 $22.86 37,603
2019-09-26 $26.82 $26.84 $26.61 $26.68 $22.93 9,490
2019-09-25 $26.48 $26.85 $26.40 $26.77 $23.01 69,392
2019-09-24 $27.03 $27.05 $26.60 $26.66 $22.92 256,121
2019-09-23 $27.16 $27.26 $26.83 $27.21 $23.39 327,455
2019-09-20 $27.56 $27.56 $27.39 $27.41 $23.56 20,715
2019-09-19 $27.36 $27.53 $27.32 $27.46 $23.60 31,143
2019-09-18 $27.57 $27.69 $27.40 $27.52 $23.66 33,700
2019-09-17 $27.52 $27.82 $27.50 $27.74 $23.84 27,609
2019-09-16 $28.23 $28.23 $27.83 $27.86 $23.95 708,463
2019-09-13 $28.12 $28.40 $28.12 $28.24 $24.27 67,583
2019-09-12 $27.68 $27.86 $27.43 $27.86 $23.95 40,492
2019-09-11 $27.42 $27.55 $27.30 $27.42 $23.57 460,698
2019-09-10 $26.82 $27.25 $26.82 $27.10 $23.29 442,486
2019-09-09 $26.56 $26.90 $26.56 $26.80 $23.04 27,587
2019-09-06 $26.63 $26.72 $26.46 $26.52 $22.80 65,141
2019-09-05 $26.34 $26.61 $26.21 $26.48 $22.76 37,953
2019-09-04 $25.83 $26.13 $25.83 $26.07 $22.41 56,134
2019-09-03 $25.48 $25.50 $25.25 $25.49 $21.91 56,687
2019-08-30 $25.59 $25.72 $25.51 $25.58 $21.99 396,627
2019-08-29 $25.04 $25.28 $25.04 $25.14 $21.61 26,941
2019-08-28 $24.55 $24.94 $24.51 $24.85 $21.36 41,434
2019-08-27 $24.75 $24.85 $24.64 $24.67 $21.21 28,077
2019-08-26 $24.78 $24.78 $24.51 $24.56 $21.11 95,652
2019-08-23 $24.83 $25.16 $24.57 $24.59 $21.14 37,796
2019-08-22 $25.11 $25.19 $24.92 $25.03 $21.52 37,810
2019-08-21 $25.20 $25.26 $25.14 $25.19 $21.65 43,658
2019-08-20 $25.39 $25.39 $25.14 $25.22 $21.68 44,817
2019-08-19 $25.31 $25.48 $25.25 $25.36 $21.80 710,265
2019-08-16 $24.99 $25.22 $24.97 $25.10 $21.58 242,562
2019-08-15 $25.08 $25.18 $24.89 $25.05 $21.53 79,044
2019-08-14 $25.68 $25.68 $25.12 $25.23 $21.69 232,258
2019-08-13 $25.31 $26.16 $25.31 $26.12 $22.45 471,398
2019-08-12 $25.80 $25.81 $25.40 $25.53 $21.94 105,951
2019-08-09 $26.29 $26.29 $25.78 $25.78 $22.16 200,357
2019-08-08 $26.01 $26.46 $26.00 $26.42 $22.71 656,243
2019-08-07 $25.50 $25.81 $25.25 $25.81 $22.19 124,569
2019-08-06 $25.82 $26.12 $25.65 $25.84 $22.21 153,149
2019-08-05 $26.00 $26.17 $25.52 $25.78 $22.16 248,703
2019-08-02 $26.99 $26.99 $26.55 $26.72 $22.97 362,280
2019-08-01 $27.97 $28.03 $27.29 $27.29 $23.46 190,145
2019-07-31 $28.71 $28.78 $28.26 $28.26 $24.29 129,147
2019-07-30 $28.65 $28.84 $28.50 $28.81 $24.76 158,492
2019-07-29 $28.91 $29.07 $28.84 $28.94 $24.88 168,150
2019-07-26 $29.10 $29.32 $28.91 $28.96 $24.89 564,029
2019-07-25 $29.35 $29.52 $29.07 $29.10 $25.01 80,708
2019-07-24 $29.56 $29.75 $29.47 $29.53 $25.38 35,711
2019-07-23 $30.00 $30.11 $29.92 $30.01 $25.80 73,138
2019-07-22 $29.90 $30.05 $29.84 $29.92 $25.72 50,115
2019-07-19 $29.86 $29.98 $29.63 $29.81 $25.62 79,488
2019-07-18 $29.65 $29.67 $29.42 $29.62 $25.46 68,419
2019-07-17 $29.69 $29.77 $29.60 $29.63 $25.47 39,356
2019-07-16 $29.63 $29.87 $29.63 $29.65 $25.49 26,979
2019-07-15 $29.76 $29.76 $29.66 $29.68 $25.51 25,940
2019-07-12 $29.41 $29.59 $29.36 $29.53 $25.38 81,162
2019-07-11 $29.35 $29.43 $29.28 $29.43 $25.30 24,845
2019-07-10 $29.54 $29.64 $29.44 $29.48 $25.34 105,121
2019-07-09 $29.44 $29.44 $29.15 $29.21 $25.11 410,266
2019-07-08 $29.73 $29.74 $29.62 $29.66 $25.49 173,193
2019-07-05 $29.67 $29.77 $29.30 $29.62 $25.46 86,707
2019-07-03 $30.40 $30.58 $30.34 $30.34 $26.08 63,362
2019-07-02 $30.62 $30.62 $30.33 $30.46 $26.18 40,601
2019-07-01 $30.63 $30.66 $30.41 $30.56 $26.27 93,604
2019-06-28 $30.39 $30.39 $30.25 $30.29 $26.04 312,868
2019-06-27 $30.45 $30.45 $30.14 $30.25 $26.00 151,091
2019-06-26 $30.01 $30.18 $30.01 $30.17 $25.93 128,050
2019-06-25 $29.91 $30.05 $29.81 $29.82 $25.63 74,064
2019-06-24 $29.90 $30.19 $29.80 $29.92 $25.72 103,192
2019-06-21 $29.99 $30.01 $29.78 $29.90 $25.70 123,614
2019-06-20 $30.13 $30.23 $29.85 $29.85 $25.66 75,156
2019-06-19 $29.53 $29.60 $29.28 $29.47 $25.33 397,566
2019-06-18 $29.14 $29.53 $29.10 $29.44 $25.31 207,308
2019-06-17 $28.77 $29.05 $28.50 $28.71 $24.68 69,998
2019-06-14 $29.76 $29.88 $29.74 $29.77 $24.81 72,241
2019-06-13 $29.88 $30.14 $29.88 $30.01 $25.01 66,950
2019-06-12 $29.99 $29.99 $29.74 $29.75 $24.80 20,931
2019-06-11 $29.87 $29.91 $29.52 $29.89 $24.91 99,156
2019-06-10 $29.03 $29.25 $29.03 $29.09 $24.25 132,058
2019-06-07 $28.86 $29.09 $28.57 $28.91 $24.10 30,894
2019-06-06 $28.53 $28.77 $28.53 $28.63 $23.86 137,654
2019-06-05 $28.81 $28.88 $28.49 $28.63 $23.86 44,479
2019-06-04 $28.75 $28.96 $28.50 $28.91 $24.10 262,261
2019-06-03 $28.30 $28.55 $28.13 $28.43 $23.70 23,307
2019-05-31 $28.00 $28.30 $27.94 $28.08 $23.41 423,923
2019-05-30 $28.47 $28.69 $28.46 $28.52 $23.77 31,548
2019-05-29 $28.39 $28.59 $28.33 $28.59 $23.83 46,040
2019-05-28 $28.97 $29.14 $28.72 $28.76 $23.97 27,090
2019-05-24 $28.56 $28.79 $28.56 $28.72 $23.94 139,354
2019-05-23 $28.43 $28.43 $28.06 $28.21 $23.51 59,126
2019-05-22 $28.97 $29.14 $28.76 $28.80 $24.01 26,421
2019-05-21 $28.84 $29.16 $28.84 $29.15 $24.30 57,670
2019-05-20 $28.88 $29.04 $28.79 $28.86 $24.06 46,705
2019-05-17 $28.94 $29.23 $28.94 $29.00 $24.17 97,109
2019-05-16 $29.21 $29.47 $29.21 $29.32 $24.44 92,056
2019-05-15 $28.86 $29.18 $28.76 $29.09 $24.25 68,841
2019-05-14 $29.14 $29.23 $29.02 $29.19 $24.33 89,936
2019-05-13 $28.98 $29.00 $28.54 $28.68 $23.91 137,389
2019-05-10 $29.50 $29.86 $29.27 $29.71 $24.76 68,462
2019-05-09 $29.42 $29.55 $29.17 $29.41 $24.51 400,335
2019-05-08 $29.76 $30.00 $29.71 $29.71 $24.76 311,015
2019-05-07 $30.10 $30.40 $29.76 $29.87 $24.90 162,128
2019-05-06 $30.10 $30.39 $30.08 $30.37 $25.31 37,749
2019-05-03 $30.38 $30.82 $30.38 $30.79 $25.66 65,115
2019-05-02 $30.17 $30.22 $30.05 $30.17 $25.15 704,628
2019-05-01 $30.72 $30.88 $30.30 $30.30 $25.26 70,292
2019-04-30 $30.95 $30.95 $30.75 $30.82 $25.69 103,439
2019-04-29 $31.17 $31.33 $31.00 $31.06 $25.89 32,666
2019-04-26 $30.97 $31.28 $30.91 $31.15 $25.96 226,414
2019-04-25 $31.31 $31.34 $30.95 $31.15 $25.96 112,274
2019-04-24 $31.86 $31.86 $31.38 $31.38 $26.16 95,317
2019-04-23 $32.05 $32.19 $31.91 $32.08 $26.74 97,751
2019-04-22 $32.22 $32.34 $32.10 $32.15 $26.80 123,877
2019-04-18 $32.39 $32.48 $32.28 $32.31 $26.93 89,219
2019-04-17 $32.59 $32.64 $32.32 $32.43 $27.03 95,887
2019-04-16 $32.40 $32.60 $32.40 $32.51 $27.10 198,041
2019-04-15 $32.63 $32.70 $32.34 $32.45 $27.05 27,822
2019-04-12 $32.86 $32.86 $32.60 $32.62 $27.19 47,547
2019-04-11 $32.53 $32.57 $32.19 $32.26 $26.89 44,388
2019-04-10 $32.76 $32.87 $32.64 $32.74 $27.29 37,348
2019-04-09 $32.79 $32.80 $32.57 $32.64 $27.21 146,302
2019-04-08 $32.78 $32.97 $32.68 $32.95 $27.46 105,198
2019-04-05 $32.64 $32.67 $32.45 $32.54 $27.12 122,573
2019-04-04 $32.33 $32.45 $32.19 $32.42 $27.02 102,400
2019-04-03 $32.53 $32.67 $32.38 $32.45 $27.05 72,189
2019-04-02 $32.22 $32.22 $31.91 $32.16 $26.81 66,522
2019-04-01 $32.00 $32.12 $31.85 $32.04 $26.71 88,761
2019-03-29 $31.21 $31.33 $31.02 $31.07 $25.90 526,404
2019-03-28 $30.77 $30.85 $30.71 $30.85 $25.71 13,862
2019-03-27 $30.70 $30.98 $30.57 $30.77 $25.65 46,951
2019-03-26 $30.78 $30.97 $30.73 $30.78 $25.66 37,340
2019-03-25 $30.35 $30.70 $30.30 $30.55 $25.46 96,846
2019-03-22 $31.07 $31.24 $30.40 $30.51 $25.43 99,620
2019-03-21 $31.11 $31.40 $31.11 $31.32 $26.11 63,046
2019-03-20 $31.10 $31.37 $30.81 $31.20 $26.01 292,433
2019-03-19 $31.46 $31.53 $31.16 $31.22 $26.02 852,833
2019-03-18 $30.87 $31.17 $30.87 $31.11 $25.93 58,521
2019-03-15 $30.69 $30.80 $30.61 $30.63 $25.53 69,743
2019-03-14 $30.58 $30.68 $30.50 $30.56 $25.47 63,876
2019-03-13 $30.76 $30.84 $30.51 $30.84 $25.71 44,924
2019-03-12 $30.37 $30.56 $30.37 $30.43 $25.36 27,165
2019-03-11 $29.92 $30.34 $29.92 $30.34 $25.29 28,262
2019-03-08 $29.88 $29.89 $29.67 $29.84 $24.87 78,878
2019-03-07 $30.56 $30.58 $30.11 $30.23 $25.20 82,312
2019-03-06 $30.73 $30.94 $30.56 $30.56 $25.47 56,253
2019-03-05 $30.61 $30.69 $30.47 $30.61 $25.51 79,737
2019-03-04 $30.57 $30.71 $30.34 $30.61 $25.51 61,791
2019-03-01 $30.61 $30.75 $30.46 $30.54 $25.46 58,893
2019-02-28 $30.76 $30.98 $30.59 $30.61 $25.51 102,172
2019-02-27 $31.46 $31.46 $31.14 $31.14 $25.96 39,361
2019-02-26 $31.25 $31.40 $31.06 $31.29 $26.08 25,620
2019-02-25 $31.27 $31.33 $31.08 $31.16 $25.97 73,753
2019-02-22 $30.98 $31.09 $30.89 $31.01 $25.85 35,047
2019-02-21 $30.64 $30.81 $30.39 $30.51 $25.43 72,115
2019-02-20 $30.60 $31.03 $30.50 $30.89 $25.75 151,244
2019-02-19 $29.76 $30.38 $29.67 $30.27 $25.23 232,916
2019-02-15 $29.69 $29.97 $29.69 $29.92 $24.94 28,754
2019-02-14 $29.59 $29.63 $29.42 $29.60 $24.67 137,282
2019-02-13 $29.53 $29.87 $29.53 $29.62 $24.69 36,841
2019-02-12 $29.30 $29.48 $29.16 $29.45 $24.55 313,854
2019-02-11 $29.18 $29.18 $28.96 $29.09 $24.25 33,834
2019-02-08 $29.26 $29.26 $28.93 $29.14 $24.29 72,599
2019-02-07 $29.44 $29.61 $29.28 $29.35 $24.46 269,532
2019-02-06 $29.93 $29.93 $29.67 $29.68 $24.74 264,017
2019-02-05 $29.92 $29.98 $29.77 $29.87 $24.90 287,857
2019-02-04 $29.71 $29.86 $29.59 $29.81 $24.85 23,197
2019-02-01 $29.98 $29.98 $29.77 $29.85 $24.88 35,689
2019-01-31 $29.87 $29.99 $29.71 $29.98 $24.99 127,906
2019-01-30 $29.38 $29.86 $29.19 $29.70 $24.76 93,208
2019-01-29 $28.70 $28.87 $28.65 $28.73 $23.95 83,123
2019-01-28 $28.54 $28.81 $28.26 $28.35 $23.63 466,894
2019-01-25 $28.71 $29.11 $28.67 $28.92 $24.11 287,662
2019-01-24 $28.12 $28.40 $28.12 $28.36 $23.64 104,260
2019-01-23 $28.30 $28.40 $28.09 $28.30 $23.59 227,367
2019-01-22 $28.50 $28.50 $28.12 $28.19 $23.50 102,021
2019-01-18 $28.81 $29.10 $28.79 $28.95 $24.13 152,058
2019-01-17 $28.17 $28.88 $28.15 $28.66 $23.89 99,904
2019-01-16 $28.20 $28.46 $28.20 $28.40 $23.67 693,786
2019-01-15 $28.35 $28.44 $28.11 $28.25 $23.55 153,490
2019-01-14 $28.16 $28.35 $27.96 $28.19 $23.50 72,360
2019-01-11 $28.34 $28.46 $28.18 $28.34 $23.62 17,538
2019-01-10 $28.32 $28.52 $28.10 $28.44 $23.71 42,068
2019-01-09 $28.29 $28.61 $28.29 $28.50 $23.76 109,102
2019-01-08 $27.68 $28.01 $27.68 $28.01 $23.35 102,737
2019-01-07 $27.58 $28.00 $27.58 $27.79 $23.16 289,925
2019-01-04 $26.78 $27.61 $26.62 $27.48 $22.91 479,493
2019-01-03 $26.67 $26.80 $26.11 $26.11 $21.76 83,524
2019-01-02 $26.35 $26.85 $26.02 $26.80 $22.34 84,819
2018-12-31 $26.87 $27.10 $26.81 $26.98 $22.49 197,954
2018-12-28 $27.07 $27.29 $26.86 $27.02 $22.52 232,763
2018-12-27 $26.56 $26.89 $26.35 $26.89 $22.41 275,492
2018-12-26 $26.28 $26.97 $26.00 $26.97 $22.48 112,022
2018-12-24 $26.34 $26.65 $26.22 $26.26 $21.89 156,300
2018-12-21 $26.72 $26.96 $26.39 $26.44 $22.04 433,003
2018-12-20 $26.96 $27.11 $26.49 $26.66 $22.22 166,950
2018-12-19 $27.47 $27.79 $26.76 $26.81 $22.35 88,797
2018-12-18 $27.50 $27.59 $27.21 $27.29 $22.75 155,821
2018-12-17 $28.06 $28.35 $27.84 $27.95 $22.64 105,397
2018-12-14 $27.75 $28.08 $27.75 $27.84 $22.55 240,204
2018-12-13 $28.43 $28.56 $28.28 $28.34 $22.95 158,566
2018-12-12 $28.06 $28.47 $27.95 $28.19 $22.83 119,391
2018-12-11 $27.73 $27.97 $27.50 $27.64 $22.39 226,657
2018-12-10 $27.50 $27.63 $27.08 $27.23 $22.05 821,759
2018-12-07 $28.12 $28.47 $27.66 $27.74 $22.47 343,233
2018-12-06 $27.90 $28.01 $27.42 $28.00 $22.68 156,933
2018-12-04 $29.40 $29.40 $28.60 $28.65 $23.20 598,052
2018-12-03 $29.50 $29.66 $29.22 $29.37 $23.79 296,974
2018-11-30 $28.10 $28.40 $28.10 $28.40 $23.00 134,384
2018-11-29 $28.46 $28.62 $28.31 $28.43 $23.03 165,686
2018-11-28 $27.78 $28.50 $27.56 $28.48 $23.07 249,468
2018-11-27 $27.63 $27.90 $27.45 $27.62 $22.37 254,751
2018-11-26 $27.94 $28.17 $27.73 $27.96 $22.64 85,159
2018-11-23 $28.34 $28.37 $28.03 $28.16 $22.81 103,577
2018-11-21 $28.96 $29.28 $28.68 $29.16 $23.62 99,297
2018-11-20 $29.11 $29.18 $28.63 $28.70 $23.24 159,273
2018-11-19 $29.54 $29.86 $29.54 $29.61 $23.98 201,563
2018-11-16 $29.65 $30.02 $29.63 $29.94 $24.25 148,520
2018-11-15 $29.11 $29.83 $29.11 $29.65 $24.01 398,641
2018-11-14 $29.24 $29.48 $28.98 $29.26 $23.70 126,765
2018-11-13 $29.43 $29.72 $29.22 $29.52 $23.91 200,361
2018-11-12 $30.00 $30.00 $29.48 $29.51 $23.90 56,238
2018-11-09 $30.13 $30.37 $29.79 $29.99 $24.29 106,289
2018-11-08 $31.03 $31.25 $30.73 $30.83 $24.97 91,582
2018-11-07 $31.02 $31.25 $30.96 $31.24 $25.30 112,612
2018-11-06 $30.90 $30.90 $30.60 $30.89 $25.02 515,685
2018-11-05 $30.73 $30.99 $30.65 $30.80 $24.94 146,345
2018-11-02 $30.74 $31.10 $30.40 $30.65 $24.82 259,736
2018-11-01 $29.89 $30.48 $29.79 $30.48 $24.69 83,674
2018-10-31 $29.11 $29.60 $29.11 $29.52 $23.91 81,419
2018-10-30 $28.51 $28.98 $28.51 $28.89 $23.40 208,810
2018-10-29 $29.07 $29.21 $28.28 $28.47 $23.06 675,726
2018-10-26 $28.17 $28.81 $28.10 $28.77 $23.30 165,859
2018-10-25 $28.52 $28.92 $28.52 $28.78 $23.31 308,503
2018-10-24 $29.47 $29.51 $28.28 $28.32 $22.94 203,737
2018-10-23 $29.77 $29.84 $29.14 $29.74 $24.09 353,434
2018-10-22 $30.19 $30.39 $30.11 $30.35 $24.58 45,166
2018-10-19 $30.40 $30.48 $30.07 $30.15 $24.42 46,767
2018-10-18 $30.75 $30.75 $30.08 $30.20 $24.46 38,331
2018-10-17 $31.10 $31.16 $30.77 $30.93 $25.05 155,393
2018-10-16 $31.02 $31.22 $30.97 $31.22 $25.28 153,876
2018-10-15 $30.97 $30.97 $30.73 $30.76 $24.91 631,507
2018-10-12 $30.98 $31.16 $30.47 $30.78 $24.93 359,747
2018-10-11 $30.26 $30.75 $30.26 $30.38 $24.60 89,979
2018-10-10 $31.28 $31.39 $30.61 $30.64 $24.81 87,170
2018-10-09 $31.63 $31.83 $31.52 $31.71 $25.68 439,553
2018-10-08 $31.20 $31.65 $31.20 $31.62 $25.61 39,508
2018-10-05 $32.02 $32.32 $31.57 $31.80 $25.75 381,086
2018-10-04 $32.79 $32.84 $32.32 $32.35 $26.20 40,829
2018-10-03 $32.86 $32.98 $32.64 $32.72 $26.50 44,980
2018-10-02 $32.74 $32.86 $32.64 $32.84 $26.60 46,939
2018-10-01 $32.48 $32.75 $32.42 $32.72 $26.50 256,155
2018-09-28 $32.43 $32.76 $32.43 $32.59 $26.39 42,322
2018-09-27 $32.66 $32.73 $32.54 $32.64 $26.43 10,544
2018-09-26 $32.97 $32.97 $32.52 $32.68 $26.47 204,541
2018-09-25 $32.73 $33.03 $32.67 $32.98 $26.71 200,303
2018-09-24 $32.83 $32.83 $32.47 $32.50 $26.32 87,095
2018-09-21 $32.61 $32.86 $32.56 $32.75 $26.52 371,788
2018-09-20 $32.44 $32.55 $32.24 $32.36 $26.21 124,271
2018-09-19 $31.41 $31.93 $31.28 $31.83 $25.78 556,486
2018-09-18 $30.72 $31.11 $30.72 $31.05 $25.15 37,651
2018-09-17 $30.37 $30.60 $30.37 $30.38 $24.60 33,546
2018-09-14 $30.29 $30.46 $30.23 $30.38 $24.60 104,972
2018-09-13 $30.16 $30.36 $29.97 $30.12 $24.39 400,122
2018-09-12 $29.48 $29.93 $29.47 $29.88 $24.20 65,335
2018-09-11 $29.10 $29.47 $29.06 $29.47 $23.87 133,132
2018-09-10 $29.66 $29.77 $29.56 $29.56 $23.94 184,875
2018-09-07 $29.72 $29.85 $29.48 $29.65 $24.01 158,364
2018-09-06 $30.13 $30.37 $29.81 $29.99 $24.29 428,318
2018-09-05 $30.01 $30.13 $29.88 $30.06 $24.35 61,286
2018-09-04 $30.29 $30.47 $30.00 $30.11 $24.39 78,554
2018-08-31 $30.99 $31.03 $30.69 $30.79 $24.94 105,673
2018-08-30 $31.51 $31.75 $31.10 $31.14 $25.22 72,789
2018-08-29 $31.48 $31.76 $31.46 $31.75 $25.71 82,972
2018-08-28 $31.66 $31.99 $31.57 $31.63 $25.62 44,414
2018-08-27 $31.13 $31.52 $30.95 $31.42 $25.45 30,257
2018-08-24 $30.76 $31.02 $30.76 $30.92 $25.04 371,554
2018-08-23 $30.72 $30.72 $30.36 $30.38 $24.60 57,659
2018-08-22 $30.92 $31.02 $30.81 $30.99 $25.10 80,212
2018-08-21 $30.75 $30.94 $30.64 $30.75 $24.90 53,627
2018-08-20 $30.57 $30.76 $30.57 $30.66 $24.83 122,986
2018-08-17 $30.07 $30.45 $29.85 $30.39 $24.61 636,670
2018-08-16 $30.03 $30.38 $30.03 $30.08 $24.36 57,860
2018-08-15 $30.54 $30.56 $29.73 $30.00 $24.30 261,711
2018-08-14 $31.15 $31.29 $31.11 $31.25 $25.31 47,370
2018-08-13 $31.31 $31.50 $31.05 $31.14 $25.22 392,711
2018-08-10 $31.66 $31.66 $31.35 $31.48 $25.50 202,732
2018-08-09 $32.33 $32.50 $32.21 $32.25 $26.12 66,423
2018-08-08 $32.50 $32.50 $32.32 $32.49 $26.31 33,229
2018-08-07 $32.71 $32.94 $32.46 $32.47 $26.30 243,686
2018-08-06 $32.38 $32.38 $32.18 $32.25 $26.12 40,592
2018-08-03 $32.21 $32.57 $32.18 $32.49 $26.31 47,320
2018-08-02 $32.25 $32.47 $32.03 $32.29 $26.15 48,753
2018-08-01 $33.43 $33.45 $33.01 $33.03 $26.75 62,477
2018-07-31 $33.50 $33.65 $33.35 $33.47 $27.11 134,949
2018-07-30 $33.11 $33.43 $33.10 $33.10 $26.81 24,349
2018-07-27 $33.35 $33.42 $33.06 $33.17 $26.86 31,557
2018-07-26 $33.06 $33.06 $32.80 $32.89 $26.64 50,547
2018-07-25 $32.94 $33.25 $32.72 $33.22 $26.90 222,424
2018-07-24 $32.75 $33.14 $32.72 $32.89 $26.64 491,932
2018-07-23 $31.60 $31.76 $31.59 $31.70 $25.67 116,697
2018-07-20 $31.50 $31.67 $31.29 $31.63 $25.62 122,026
2018-07-19 $32.04 $32.04 $31.51 $31.67 $25.65 52,740
2018-07-18 $32.24 $32.40 $32.02 $32.38 $26.22 191,081
2018-07-17 $31.64 $32.23 $31.64 $32.19 $26.07 79,364
2018-07-16 $31.80 $32.08 $31.70 $31.87 $25.81 235,296
2018-07-13 $31.95 $32.12 $31.83 $32.06 $25.96 92,346
2018-07-12 $31.99 $32.16 $31.89 $32.10 $26.00 98,748
2018-07-11 $32.12 $32.46 $31.79 $31.88 $25.82 51,750
2018-07-10 $32.96 $33.08 $32.82 $33.03 $26.75 166,797
2018-07-09 $32.86 $33.08 $32.73 $33.00 $26.73 119,341
2018-07-06 $31.93 $32.53 $31.85 $32.43 $26.26 900,313
2018-07-05 $31.79 $32.10 $31.79 $32.10 $26.00 103,650
2018-07-03 $32.10 $32.21 $31.67 $31.78 $25.74 74,670
2018-07-02 $32.14 $32.16 $31.84 $31.93 $25.86 2,232,699
2018-06-29 $32.58 $32.89 $32.58 $32.63 $26.43 337,197
2018-06-28 $32.01 $32.38 $31.91 $32.23 $26.10 614,139
2018-06-27 $32.47 $32.80 $32.17 $32.20 $26.08 68,882
2018-06-26 $32.27 $32.65 $32.23 $32.63 $26.43 83,353
2018-06-25 $32.93 $32.96 $32.16 $32.44 $26.27 174,601
2018-06-22 $33.20 $33.35 $33.09 $33.33 $26.99 24,613
2018-06-21 $32.76 $32.90 $32.67 $32.67 $26.46 137,069
2018-06-20 $33.01 $33.22 $32.86 $32.97 $26.70 577,212
2018-06-19 $33.00 $33.08 $32.62 $33.00 $26.73 533,356
2018-06-18 $34.10 $34.42 $33.80 $34.42 $27.47 64,543
2018-06-15 $34.85 $35.00 $34.27 $34.50 $27.53 162,983
2018-06-14 $35.50 $35.56 $35.28 $35.38 $28.23 86,628
2018-06-13 $35.57 $35.77 $35.34 $35.60 $28.41 22,141
2018-06-12 $35.70 $35.86 $35.49 $35.61 $28.42 49,571
2018-06-11 $35.93 $36.21 $35.93 $36.08 $28.79 49,177
2018-06-08 $35.85 $36.02 $35.70 $36.00 $28.73 38,349
2018-06-07 $36.41 $36.55 $35.98 $36.21 $28.90 78,235
2018-06-06 $36.28 $36.56 $36.00 $36.56 $29.18 77,302
2018-06-05 $35.40 $35.69 $35.40 $35.68 $28.47 34,188
2018-06-04 $35.59 $35.69 $35.31 $35.45 $28.29 32,013
2018-06-01 $35.04 $35.27 $34.99 $35.18 $28.08 98,028
2018-05-31 $34.71 $34.94 $34.52 $34.66 $27.66 42,729
2018-05-30 $34.24 $34.75 $34.24 $34.70 $27.69 41,176
2018-05-29 $34.32 $34.75 $33.97 $34.04 $27.17 80,240
2018-05-25 $35.15 $35.15 $34.73 $34.81 $27.78 48,318
2018-05-24 $35.54 $35.61 $35.14 $35.49 $28.32 22,322
2018-05-23 $35.72 $35.85 $35.24 $35.67 $28.47 81,275
2018-05-22 $36.52 $36.52 $36.30 $36.32 $28.99 33,832
2018-05-21 $36.21 $36.49 $36.12 $36.33 $28.99 50,129
2018-05-18 $36.20 $36.20 $36.02 $36.04 $28.76 21,060
2018-05-17 $36.56 $36.71 $36.42 $36.68 $29.27 132,939
2018-05-16 $36.12 $36.62 $36.00 $36.57 $29.18 159,378
2018-05-15 $35.90 $35.90 $35.50 $35.87 $28.63 55,149
2018-05-14 $36.48 $36.49 $36.27 $36.35 $29.01 41,519
2018-05-11 $35.91 $36.35 $35.91 $36.13 $28.83 204,645
2018-05-10 $35.54 $35.90 $35.50 $35.84 $28.60 239,747
2018-05-09 $34.68 $35.20 $34.57 $35.19 $28.08 303,390
2018-05-08 $34.55 $34.85 $34.40 $34.61 $27.62 354,194
2018-05-07 $35.01 $35.08 $34.76 $34.76 $27.74 160,383
2018-05-04 $34.50 $34.97 $34.35 $34.86 $27.82 300,289
2018-05-03 $34.49 $34.72 $34.27 $34.58 $27.60 46,819
2018-05-02 $34.36 $34.68 $34.34 $34.40 $27.45 43,854
2018-05-01 $34.41 $34.41 $33.69 $33.94 $27.09 80,246
2018-04-30 $34.44 $34.61 $34.19 $34.29 $27.37 69,209
2018-04-27 $34.51 $34.65 $34.42 $34.53 $27.56 78,920
2018-04-26 $34.77 $34.87 $34.61 $34.85 $27.81 33,031
2018-04-25 $34.66 $34.77 $34.41 $34.69 $27.68 25,641
2018-04-24 $35.52 $35.52 $34.75 $34.87 $27.83 114,937
2018-04-23 $35.51 $35.52 $35.20 $35.33 $28.20 65,112
2018-04-20 $35.99 $35.99 $35.60 $35.67 $28.47 45,606
2018-04-19 $36.12 $36.37 $35.87 $36.01 $28.74 107,519
2018-04-18 $35.44 $35.94 $35.16 $35.73 $28.51 142,447
2018-04-17 $34.50 $34.69 $34.37 $34.62 $27.63 38,752
2018-04-16 $34.31 $34.36 $34.15 $34.16 $27.26 295,090
2018-04-13 $34.56 $34.56 $34.09 $34.15 $27.25 239,662
2018-04-12 $34.07 $34.13 $33.79 $34.09 $27.21 817,357
2018-04-11 $33.75 $34.13 $33.75 $33.97 $27.11 34,768
2018-04-10 $33.86 $34.10 $33.56 $33.99 $27.13 81,669
2018-04-09 $32.75 $33.12 $32.55 $32.83 $26.20 48,445
2018-04-06 $33.25 $33.67 $32.77 $32.85 $26.22 106,353
2018-04-05 $33.62 $33.85 $33.53 $33.69 $26.89 43,657
2018-04-04 $32.54 $33.37 $32.29 $33.37 $26.63 88,458
2018-04-03 $33.39 $33.61 $33.10 $33.37 $26.63 98,935
2018-04-02 $33.28 $33.57 $32.91 $33.02 $26.35 95,063
2018-03-29 $33.23 $33.74 $33.09 $33.52 $26.75 119,508
2018-03-28 $33.05 $33.14 $32.66 $32.77 $26.15 84,889
2018-03-27 $33.91 $33.91 $33.14 $33.30 $26.58 49,332
2018-03-26 $33.72 $33.82 $33.07 $33.66 $26.86 187,347
2018-03-23 $33.56 $33.66 $33.03 $33.08 $26.40 106,882
2018-03-22 $34.17 $34.26 $33.62 $33.65 $26.85 123,952
2018-03-21 $34.10 $34.87 $34.00 $34.87 $27.83 83,441
2018-03-20 $34.00 $34.34 $33.99 $34.08 $27.20 118,101
2018-03-19 $34.54 $34.70 $33.88 $34.20 $27.29 366,479
2018-03-16 $34.66 $34.98 $34.66 $34.91 $27.86 141,635
2018-03-15 $34.83 $35.24 $34.70 $34.75 $27.73 418,685
2018-03-14 $35.38 $35.38 $34.82 $34.93 $27.88 427,696
2018-03-13 $34.99 $35.28 $34.75 $34.80 $27.77 439,941
2018-03-12 $34.75 $35.00 $34.71 $34.95 $27.89 518,043
2018-03-09 $34.60 $34.86 $34.60 $34.71 $27.70 253,420
2018-03-08 $34.88 $34.95 $34.35 $34.55 $27.57 416,641
2018-03-07 $34.87 $35.08 $34.60 $34.90 $27.85 279,220
2018-03-06 $35.38 $35.43 $34.84 $35.28 $28.16 282,115
2018-03-05 $34.31 $34.81 $34.10 $34.60 $27.61 311,460
2018-03-02 $34.30 $34.76 $34.15 $34.61 $27.62 422,678
2018-03-01 $35.31 $35.35 $34.71 $34.81 $27.78 925,995
2018-02-28 $36.16 $36.16 $35.28 $35.33 $28.20 158,515
2018-02-27 $36.72 $36.98 $36.24 $36.28 $28.95 259,935
2018-02-26 $36.87 $37.00 $36.58 $37.00 $29.53 449,907
2018-02-23 $36.38 $36.50 $35.92 $36.49 $29.12 143,783
2018-02-22 $36.13 $36.34 $35.83 $36.08 $28.79 167,793
2018-02-21 $35.94 $36.49 $35.86 $35.86 $28.62 101,003
2018-02-20 $36.07 $36.19 $35.72 $35.90 $28.65 113,616
2018-02-16 $36.58 $36.94 $36.40 $36.68 $29.27 138,785
2018-02-15 $36.75 $36.91 $36.30 $36.80 $29.37 308,897
2018-02-14 $34.99 $36.43 $34.79 $36.20 $28.89 424,735
2018-02-13 $34.72 $35.23 $34.68 $35.09 $28.00 353,031
2018-02-12 $34.67 $35.03 $34.36 $34.81 $27.78 334,629
2018-02-09 $33.79 $34.44 $32.85 $34.44 $27.48 467,802
2018-02-08 $34.59 $34.72 $33.41 $33.43 $26.68 312,538
2018-02-07 $35.50 $35.50 $34.70 $34.76 $27.74 360,780
2018-02-06 $34.70 $35.78 $34.00 $35.63 $28.43 702,807
2018-02-05 $35.02 $35.86 $34.15 $34.45 $27.49 551,114
2018-02-02 $36.75 $36.80 $35.01 $35.01 $27.94 444,895
2018-02-01 $36.86 $37.03 $36.75 $37.00 $29.53 119,631
2018-01-31 $37.01 $37.24 $36.60 $36.75 $29.33 174,404
2018-01-30 $37.36 $37.39 $36.82 $36.94 $29.48 128,797
2018-01-29 $37.76 $37.91 $37.45 $37.53 $29.95 131,469
2018-01-26 $37.44 $37.61 $37.10 $37.54 $29.96 163,208
2018-01-25 $37.73 $37.83 $37.14 $37.27 $29.74 236,198
2018-01-24 $37.39 $37.44 $37.10 $37.30 $29.77 508,003
2018-01-23 $37.01 $37.11 $36.50 $36.82 $29.38 193,877
2018-01-22 $37.30 $37.35 $37.05 $37.31 $29.78 158,888
2018-01-19 $37.37 $37.46 $37.16 $37.29 $29.76 162,702
2018-01-18 $37.34 $37.45 $37.05 $37.13 $29.63 112,269
2018-01-17 $37.10 $37.52 $36.97 $37.52 $29.94 335,510
2018-01-16 $37.69 $37.70 $36.78 $36.78 $29.35 343,703
2018-01-12 $37.72 $37.83 $37.62 $37.82 $30.18 207,024
2018-01-11 $37.05 $37.40 $37.00 $37.37 $29.82 242,116
2018-01-10 $36.68 $36.84 $36.61 $36.78 $29.35 463,997
2018-01-09 $36.99 $36.99 $36.52 $36.66 $29.26 169,783
2018-01-08 $36.45 $36.60 $36.30 $36.59 $29.20 295,377
2018-01-05 $36.19 $36.30 $35.94 $35.94 $28.68 152,203
2018-01-04 $36.35 $36.35 $35.85 $36.01 $28.74 471,711
2018-01-03 $35.88 $36.12 $35.64 $36.12 $28.83 287,804
2018-01-02 $35.20 $35.70 $34.96 $35.68 $28.47 252,818
2017-12-29 $35.00 $35.00 $34.60 $34.63 $27.64 128,915
2017-12-28 $34.75 $34.75 $34.28 $34.70 $27.69 176,510
2017-12-27 $34.19 $34.50 $34.18 $34.30 $27.36 145,672
2017-12-26 $33.94 $34.06 $33.73 $33.90 $27.04 46,981
2017-12-22 $33.97 $33.97 $33.36 $33.84 $26.99 459,738
2017-12-21 $33.64 $33.84 $33.56 $33.84 $26.99 265,910
2017-12-20 $33.33 $33.33 $33.06 $33.31 $26.57 70,737
2017-12-19 $32.96 $33.01 $32.64 $32.79 $26.15 180,818
2017-12-18 $33.00 $33.28 $32.73 $33.24 $26.16 261,150
2017-12-15 $32.52 $32.70 $32.44 $32.57 $25.64 61,204
2017-12-14 $32.53 $32.59 $32.27 $32.27 $25.40 473,184
2017-12-13 $32.10 $32.47 $32.10 $32.30 $25.42 43,192
2017-12-12 $32.07 $32.11 $31.85 $32.07 $25.24 266,711
2017-12-11 $32.00 $32.14 $31.89 $32.00 $25.19 139,023
2017-12-08 $31.51 $31.75 $31.50 $31.73 $24.98 689,081
2017-12-07 $31.15 $31.42 $31.15 $31.41 $24.72 361,164
2017-12-06 $31.31 $31.52 $31.16 $31.38 $24.70 847,239
2017-12-05 $31.52 $31.73 $31.50 $31.56 $24.84 281,208
2017-12-04 $31.71 $32.07 $31.71 $31.91 $25.12 333,298
2017-12-01 $31.45 $31.74 $31.23 $31.53 $24.82 35,099
2017-11-30 $31.53 $31.68 $31.43 $31.53 $24.82 50,302
2017-11-29 $31.61 $31.83 $31.51 $31.62 $24.89 92,763
2017-11-28 $31.68 $31.86 $31.58 $31.77 $25.01 59,563
2017-11-27 $32.20 $32.20 $31.89 $31.93 $25.13 55,775
2017-11-24 $32.15 $32.35 $32.13 $32.23 $25.37 29,595
2017-11-22 $31.75 $32.09 $31.66 $31.93 $25.13 190,099
2017-11-21 $31.41 $31.71 $31.39 $31.59 $24.87 109,712
2017-11-20 $31.02 $31.36 $31.01 $31.30 $24.64 43,438
2017-11-17 $31.00 $31.30 $31.00 $31.01 $24.41 170,292
2017-11-16 $31.13 $31.29 $31.09 $31.16 $24.53 38,654
2017-11-15 $30.78 $31.07 $30.55 $30.97 $24.38 93,461
2017-11-14 $31.90 $31.90 $31.33 $31.36 $24.68 64,740
2017-11-13 $31.95 $32.22 $31.72 $32.09 $25.26 30,608
2017-11-10 $32.28 $32.41 $32.11 $32.23 $25.37 27,576
2017-11-09 $32.33 $32.33 $32.07 $32.31 $25.43 133,481
2017-11-08 $32.55 $32.86 $32.55 $32.78 $25.80 107,508
2017-11-07 $32.88 $32.88 $32.51 $32.59 $25.65 76,122
2017-11-06 $32.51 $32.88 $32.51 $32.83 $25.84 95,295
2017-11-03 $32.61 $32.61 $32.22 $32.43 $25.53 202,755
2017-11-02 $32.32 $32.61 $32.32 $32.51 $25.59 96,087
2017-11-01 $32.50 $32.50 $32.18 $32.30 $25.42 145,654
2017-10-31 $31.47 $31.72 $31.37 $31.71 $24.96 340,947
2017-10-30 $31.49 $31.87 $31.49 $31.65 $24.91 103,759
2017-10-27 $31.49 $31.79 $31.49 $31.76 $25.00 171,339
2017-10-26 $32.36 $32.36 $31.86 $31.96 $25.16 63,908
2017-10-25 $32.27 $32.50 $32.00 $32.13 $25.29 101,266
2017-10-24 $32.15 $32.47 $32.15 $32.39 $25.50 44,969
2017-10-23 $32.13 $32.32 $32.10 $32.18 $25.33 97,187
2017-10-20 $32.19 $32.38 $32.14 $32.25 $25.39 78,341
2017-10-19 $32.00 $32.19 $31.83 $32.19 $25.34 26,943
2017-10-18 $32.18 $32.40 $31.98 $32.16 $25.31 91,790
2017-10-17 $32.73 $32.76 $32.30 $32.38 $25.49 179,745
2017-10-16 $33.00 $33.01 $32.63 $32.76 $25.79 317,897
2017-10-13 $32.26 $32.50 $32.19 $32.33 $25.45 977,784
2017-10-12 $31.45 $31.85 $31.45 $31.68 $24.94 195,003
2017-10-11 $31.51 $31.69 $31.49 $31.58 $24.86 152,986
2017-10-10 $31.78 $31.78 $31.54 $31.71 $24.96 85,274
2017-10-09 $31.85 $31.87 $31.41 $31.42 $24.73 107,177
2017-10-06 $31.72 $31.88 $31.66 $31.87 $25.09 60,667
2017-10-05 $31.81 $32.08 $31.81 $31.85 $25.07 92,668
2017-10-04 $31.76 $31.84 $31.63 $31.65 $24.91 101,158
2017-10-03 $31.27 $31.58 $31.21 $31.54 $24.83 70,082
2017-10-02 $30.94 $31.31 $30.94 $31.27 $24.61 148,022
2017-09-29 $30.73 $30.98 $30.69 $30.97 $24.38 110,778
2017-09-28 $30.34 $30.69 $30.30 $30.69 $24.16 158,193
2017-09-27 $30.57 $30.67 $30.34 $30.57 $24.06 42,021
2017-09-26 $30.51 $30.96 $30.44 $30.46 $23.98 88,581
2017-09-25 $30.94 $30.96 $30.43 $30.50 $24.01 168,305
2017-09-22 $31.00 $31.08 $30.74 $31.05 $24.44 69,391
2017-09-21 $31.14 $31.49 $31.14 $31.17 $24.54 73,276
2017-09-20 $31.64 $31.94 $31.38 $31.56 $24.84 81,016
2017-09-19 $31.42 $31.59 $31.29 $31.59 $24.87 94,164
2017-09-18 $31.49 $31.54 $31.36 $31.48 $24.78 97,822
2017-09-15 $31.38 $31.56 $31.30 $31.37 $24.69 136,856
2017-09-14 $31.85 $31.85 $31.38 $31.60 $24.87 195,161
2017-09-13 $32.43 $32.43 $32.02 $32.04 $25.22 120,514
2017-09-12 $32.61 $32.73 $32.51 $32.68 $25.72 107,977
2017-09-11 $32.24 $32.50 $32.24 $32.38 $25.49 76,980
2017-09-08 $32.69 $32.69 $32.08 $32.16 $25.31 472,183
2017-09-07 $32.60 $32.79 $32.53 $32.74 $25.77 187,473
2017-09-06 $32.13 $32.55 $32.13 $32.52 $25.60 91,270
2017-09-05 $32.57 $32.69 $32.00 $32.06 $25.24 485,000
2017-09-01 $32.40 $32.59 $32.30 $32.50 $25.58 177,046
2017-08-31 $32.00 $32.19 $31.95 $32.09 $25.26 143,124
2017-08-30 $31.70 $31.81 $31.64 $31.68 $24.94 87,147
2017-08-29 $31.50 $31.71 $31.22 $31.66 $24.92 122,025
2017-08-28 $31.65 $31.66 $31.47 $31.58 $24.86 235,447
2017-08-25 $31.52 $31.59 $31.35 $31.46 $24.76 544,757
2017-08-24 $31.14 $31.21 $30.91 $31.17 $24.54 150,498
2017-08-23 $30.74 $31.05 $30.60 $31.03 $24.43 108,747
2017-08-22 $30.75 $30.86 $30.69 $30.79 $24.24 295,364
2017-08-21 $30.39 $30.46 $30.24 $30.39 $23.92 74,978
2017-08-18 $30.10 $30.22 $30.00 $30.17 $23.74 30,544
2017-08-17 $30.57 $30.57 $30.00 $30.05 $23.65 73,631
2017-08-16 $29.82 $30.42 $29.82 $30.42 $23.94 69,733
2017-08-15 $29.51 $29.76 $29.51 $29.66 $23.35 815,789
2017-08-14 $30.00 $30.12 $29.96 $30.03 $23.63 36,743
2017-08-11 $29.84 $29.92 $29.49 $29.72 $23.39 66,857
2017-08-10 $30.60 $30.61 $30.10 $30.16 $23.74 188,316
2017-08-09 $30.58 $31.04 $30.58 $30.73 $24.19 21,334
2017-08-08 $30.88 $31.00 $30.70 $30.82 $24.26 54,957
2017-08-07 $30.54 $30.93 $30.54 $30.91 $24.33 74,428
2017-08-04 $30.23 $30.38 $30.18 $30.32 $23.87 18,479
2017-08-03 $30.03 $30.19 $29.97 $30.12 $23.71 39,387
2017-08-02 $30.04 $30.33 $29.93 $30.06 $23.66 262,168
2017-08-01 $30.54 $30.54 $30.30 $30.40 $23.93 58,700
2017-07-31 $30.35 $30.54 $30.35 $30.45 $23.97 324,386
2017-07-28 $29.96 $30.06 $29.90 $30.01 $23.62 256,195
2017-07-27 $30.30 $30.40 $29.93 $30.05 $23.65 130,089
2017-07-26 $30.00 $30.17 $29.87 $30.13 $23.72 379,653
2017-07-25 $29.53 $29.93 $29.53 $29.89 $23.53 81,155
2017-07-24 $28.96 $29.09 $28.90 $29.04 $22.86 64,871
2017-07-21 $29.04 $29.06 $28.95 $28.96 $22.80 591,534
2017-07-20 $29.33 $29.37 $29.04 $29.19 $22.98 38,718
2017-07-19 $29.38 $29.54 $29.23 $29.45 $23.18 49,712
2017-07-18 $29.21 $29.33 $29.05 $29.33 $23.09 96,134
2017-07-17 $29.07 $29.33 $29.07 $29.26 $23.03 598,585
2017-07-14 $28.93 $29.04 $28.86 $28.99 $22.82 508,725
2017-07-13 $28.48 $28.70 $28.44 $28.69 $22.58 59,994
2017-07-12 $28.44 $28.50 $28.35 $28.45 $22.39 73,608
2017-07-11 $27.97 $28.28 $27.91 $28.21 $22.21 61,620
2017-07-10 $27.37 $27.95 $27.37 $27.85 $21.92 36,625
2017-07-07 $27.59 $27.59 $27.36 $27.56 $21.69 30,410
2017-07-06 $27.54 $27.64 $27.43 $27.47 $21.62 85,721
2017-07-05 $27.67 $27.76 $27.43 $27.60 $21.73 100,244
2017-07-03 $27.20 $27.60 $27.20 $27.57 $21.70 134,473
2017-06-30 $27.01 $27.10 $26.95 $26.99 $21.24 43,481
2017-06-29 $27.07 $27.18 $26.65 $26.82 $21.11 60,780
2017-06-28 $26.37 $26.73 $26.37 $26.70 $21.02 38,302
2017-06-27 $26.14 $26.31 $26.04 $26.04 $20.50 51,458
2017-06-26 $25.86 $26.10 $25.64 $25.71 $20.24 88,435
2017-06-23 $25.61 $25.75 $25.48 $25.67 $20.21 56,439
2017-06-22 $25.14 $25.56 $25.03 $25.48 $20.06 63,763
2017-06-21 $25.12 $25.32 $25.10 $25.16 $19.80 108,013
2017-06-20 $25.50 $25.51 $25.02 $25.09 $19.75 113,703
2017-06-19 $25.93 $26.25 $25.93 $26.05 $20.20 155,396
2017-06-16 $25.77 $25.91 $25.72 $25.81 $20.01 106,048
2017-06-15 $26.15 $26.15 $25.69 $25.87 $20.06 44,385
2017-06-14 $27.10 $27.11 $26.51 $26.57 $20.60 25,741
2017-06-13 $26.91 $26.99 $26.85 $26.99 $20.93 550,164
2017-06-12 $26.93 $27.00 $26.79 $26.83 $20.80 15,099
2017-06-09 $26.86 $27.06 $26.84 $27.00 $20.94 89,054
2017-06-08 $26.42 $26.89 $26.42 $26.87 $20.83 70,769
2017-06-07 $26.51 $26.66 $26.33 $26.47 $20.52 39,278
2017-06-06 $26.31 $26.48 $26.25 $26.46 $20.52 46,927
2017-06-05 $26.39 $26.43 $26.32 $26.39 $20.46 56,291
2017-06-02 $26.50 $26.59 $26.43 $26.54 $20.58 49,911
2017-06-01 $26.47 $26.53 $26.32 $26.52 $20.56 158,056
2017-05-31 $26.74 $26.74 $26.32 $26.47 $20.52 41,283
2017-05-30 $26.89 $26.96 $26.83 $26.96 $20.90 118,962
2017-05-26 $27.12 $27.12 $26.89 $26.89 $20.85 25,051
2017-05-25 $27.07 $27.30 $26.90 $26.99 $20.93 39,533
2017-05-24 $26.92 $27.18 $26.92 $27.05 $20.97 60,610
2017-05-23 $27.15 $27.20 $27.01 $27.13 $21.04 19,645
2017-05-22 $27.09 $27.20 $27.08 $27.16 $21.06 41,531
2017-05-19 $26.56 $27.02 $26.56 $27.00 $20.94 39,169
2017-05-18 $26.13 $26.40 $25.94 $26.28 $20.38 35,202
2017-05-17 $26.70 $26.70 $26.40 $26.40 $20.47 365,120
2017-05-16 $26.76 $26.87 $26.75 $26.83 $20.80 40,533
2017-05-15 $26.59 $26.79 $26.47 $26.52 $20.56 52,785
2017-05-12 $26.23 $26.25 $26.12 $26.18 $20.30 31,386
2017-05-11 $26.31 $26.36 $26.14 $26.33 $20.42 618,725
2017-05-10 $26.38 $26.50 $26.29 $26.39 $20.46 184,186
2017-05-09 $26.29 $26.34 $26.07 $26.15 $20.28 177,830
2017-05-08 $26.29 $26.29 $26.00 $26.20 $20.32 497,948
2017-05-05 $25.96 $26.41 $25.92 $26.37 $20.45 99,713
2017-05-04 $26.00 $26.03 $25.76 $26.00 $20.16 480,223
2017-05-03 $26.77 $26.77 $26.33 $26.41 $20.48 41,800
2017-05-02 $27.13 $27.20 $26.96 $27.17 $21.07 106,038
2017-05-01 $27.19 $27.35 $27.14 $27.24 $21.12 127,773
2017-04-28 $27.17 $27.27 $27.15 $27.18 $21.08 210,024
2017-04-27 $27.30 $27.49 $26.89 $27.06 $20.98 35,450
2017-04-26 $27.31 $27.65 $27.25 $27.48 $21.31 57,497
2017-04-25 $27.50 $27.72 $27.36 $27.68 $21.46 91,457
2017-04-24 $27.28 $27.48 $27.24 $27.38 $21.23 386,173
2017-04-21 $27.14 $27.14 $26.91 $27.00 $20.94 41,697
2017-04-20 $26.73 $27.06 $26.73 $27.00 $20.94 406,409
2017-04-19 $26.78 $26.95 $26.48 $26.51 $20.56 36,880
2017-04-18 $26.71 $26.80 $26.39 $26.57 $20.60 123,485
2017-04-17 $27.01 $27.17 $27.00 $27.11 $21.02 33,670
2017-04-13 $27.17 $27.28 $26.92 $26.93 $20.88 184,895
2017-04-12 $27.88 $27.88 $27.32 $27.41 $21.25 57,118
2017-04-11 $28.25 $28.25 $27.88 $28.20 $21.87 17,702
2017-04-10 $28.16 $28.16 $28.00 $28.09 $21.78 52,268
2017-04-07 $27.83 $28.19 $27.67 $27.96 $21.68 57,813
2017-04-06 $28.34 $28.34 $28.02 $28.04 $21.74 93,411
2017-04-05 $28.53 $28.85 $28.16 $28.17 $21.84 34,029
2017-04-04 $27.98 $28.24 $27.95 $28.24 $21.90 105,415
2017-04-03 $28.00 $28.15 $27.69 $27.93 $21.66 66,397
2017-03-31 $28.04 $28.20 $27.92 $28.08 $21.77 39,471
2017-03-30 $28.24 $28.45 $28.21 $28.23 $21.89 540,887
2017-03-29 $28.01 $28.29 $27.90 $28.29 $21.94 162,387
2017-03-28 $27.75 $28.05 $27.72 $27.90 $21.63 109,906
2017-03-27 $27.59 $27.69 $27.30 $27.62 $21.42 703,772
2017-03-24 $28.26 $28.34 $28.02 $28.12 $21.80 31,283
2017-03-23 $28.46 $28.49 $28.24 $28.28 $21.93 35,290
2017-03-22 $28.15 $28.57 $28.04 $28.54 $22.13 52,884
2017-03-21 $29.24 $29.32 $28.31 $28.34 $21.97 96,794
2017-03-20 $29.29 $29.47 $29.19 $29.33 $22.74 31,493
2017-03-17 $29.51 $29.51 $29.21 $29.21 $22.65 41,037
2017-03-16 $29.26 $29.55 $29.22 $29.31 $22.73 1,135,229
2017-03-15 $27.91 $28.89 $27.91 $28.76 $22.30 71,095
2017-03-14 $27.73 $27.78 $27.36 $27.69 $21.47 152,508
2017-03-13 $27.63 $27.95 $27.63 $27.89 $21.63 123,697
2017-03-10 $27.47 $27.53 $27.20 $27.35 $21.21 102,955
2017-03-09 $27.44 $27.55 $27.17 $27.30 $21.17 600,065
2017-03-08 $28.15 $28.30 $27.75 $27.76 $21.52 1,016,093
2017-03-07 $28.59 $28.64 $28.25 $28.29 $21.94 98,937
2017-03-06 $28.82 $28.84 $28.58 $28.63 $22.20 118,187
2017-03-03 $28.90 $29.19 $28.87 $29.13 $22.59 84,384
2017-03-02 $29.54 $29.55 $28.90 $28.90 $22.41 82,749
2017-03-01 $28.96 $29.62 $28.96 $29.62 $22.97 353,441
2017-02-28 $28.75 $28.75 $28.50 $28.53 $22.12 147,678
2017-02-27 $28.82 $29.04 $28.67 $28.78 $22.32 132,591
2017-02-24 $28.84 $28.96 $28.41 $28.68 $22.24 258,565
2017-02-23 $30.18 $30.31 $29.44 $29.47 $22.85 91,979
2017-02-22 $30.24 $30.24 $29.92 $30.04 $23.29 150,201
2017-02-21 $30.39 $30.53 $30.09 $30.45 $23.61 714,612
2017-02-17 $29.83 $30.00 $29.77 $29.95 $23.22 55,524
2017-02-16 $30.47 $30.51 $30.16 $30.32 $23.51 51,935
2017-02-15 $30.51 $30.54 $30.36 $30.40 $23.57 279,231
2017-02-14 $30.59 $30.65 $30.21 $30.54 $23.68 287,973
2017-02-13 $30.40 $30.75 $30.33 $30.65 $23.77 143,959
2017-02-10 $29.59 $29.92 $29.57 $29.87 $23.16 82,243
2017-02-09 $28.88 $29.18 $28.83 $29.18 $22.63 65,196
2017-02-08 $28.96 $29.08 $28.71 $29.00 $22.49 121,672
2017-02-07 $29.08 $29.22 $29.03 $29.06 $22.53 124,606
2017-02-06 $29.00 $29.06 $28.87 $29.00 $22.49 130,488
2017-02-03 $29.47 $29.52 $29.08 $29.11 $22.57 104,987
2017-02-02 $29.91 $29.97 $29.75 $29.86 $23.15 97,301
2017-02-01 $29.82 $29.97 $29.63 $29.88 $23.17 83,330
2017-01-31 $29.53 $29.74 $29.38 $29.51 $22.88 116,703
2017-01-30 $29.56 $29.56 $29.19 $29.40 $22.80 163,083
2017-01-27 $29.75 $29.93 $29.65 $29.78 $23.09 525,046
2017-01-26 $29.87 $30.00 $29.56 $29.70 $23.03 134,556
2017-01-25 $30.02 $30.10 $29.76 $30.07 $23.32 185,814
2017-01-24 $29.44 $30.00 $29.44 $29.94 $23.22 307,860
2017-01-23 $28.86 $28.99 $28.74 $28.94 $22.44 67,911
2017-01-20 $28.35 $28.60 $28.30 $28.54 $22.13 53,912
2017-01-19 $28.52 $28.70 $28.40 $28.58 $22.16 53,157
2017-01-18 $28.51 $28.74 $28.40 $28.64 $22.21 76,651
2017-01-17 $28.46 $28.51 $28.30 $28.33 $21.97 75,294
2017-01-13 $28.18 $28.41 $28.09 $28.41 $22.03 36,053
2017-01-12 $28.35 $28.64 $28.14 $28.27 $21.92 85,852
2017-01-11 $27.96 $28.28 $27.73 $28.14 $21.82 146,027
2017-01-10 $27.02 $27.53 $27.02 $27.52 $21.34 219,537
2017-01-09 $26.51 $26.64 $26.41 $26.49 $20.54 50,084
2017-01-06 $26.81 $26.84 $26.48 $26.51 $20.56 206,358
2017-01-05 $26.72 $27.00 $26.61 $26.95 $20.90 98,315
2017-01-04 $26.45 $26.66 $26.28 $26.56 $20.59 148,841
2017-01-03 $26.18 $26.35 $26.01 $26.31 $20.40 242,433
2016-12-30 $26.11 $26.16 $25.61 $25.74 $19.96 119,679
2016-12-29 $26.02 $26.02 $25.86 $25.97 $20.14 42,576
2016-12-28 $26.14 $26.29 $25.91 $26.02 $20.18 234,637
2016-12-27 $25.61 $25.95 $25.61 $25.75 $19.97 102,952
2016-12-23 $25.68 $25.72 $25.58 $25.69 $19.92 162,449
2016-12-22 $25.92 $26.06 $25.65 $25.70 $19.93 145,109
2016-12-21 $26.30 $26.30 $26.04 $26.05 $20.20 265,015
2016-12-20 $26.00 $26.35 $25.92 $26.35 $20.26 257,401
2016-12-19 $26.16 $26.28 $25.90 $26.02 $20.01 2,217,285
2016-12-16 $26.85 $27.03 $26.40 $26.41 $20.31 831,214
2016-12-15 $27.01 $27.12 $26.77 $26.83 $20.63 306,772
2016-12-14 $27.66 $27.94 $27.25 $27.29 $20.99 133,060
2016-12-13 $28.36 $28.36 $27.75 $27.91 $21.46 159,847
2016-12-12 $28.66 $28.78 $28.36 $28.39 $21.83 64,640
2016-12-09 $28.74 $28.78 $28.31 $28.35 $21.80 91,017
2016-12-08 $28.78 $29.02 $28.60 $28.73 $22.09 164,649
2016-12-07 $28.16 $28.65 $28.16 $28.59 $21.99 139,119
2016-12-06 $27.72 $27.93 $27.60 $27.92 $21.47 262,993
2016-12-05 $27.57 $27.90 $27.57 $27.80 $21.38 129,113
2016-12-02 $26.74 $27.21 $26.67 $27.16 $20.89 53,389
2016-12-01 $27.07 $27.23 $26.86 $26.95 $20.72 258,763
2016-11-30 $27.02 $27.17 $26.70 $26.70 $20.53 123,909
2016-11-29 $26.96 $27.14 $26.81 $26.99 $20.76 252,327
2016-11-28 $27.55 $27.61 $27.40 $27.53 $21.17 135,554
2016-11-25 $27.65 $27.65 $27.33 $27.50 $21.15 144,591
2016-11-23 $26.95 $27.43 $26.68 $27.34 $21.02 148,404
2016-11-22 $26.78 $27.11 $26.53 $27.09 $20.83 240,258
2016-11-21 $25.80 $26.00 $25.79 $25.99 $19.98 97,490
2016-11-18 $26.10 $26.10 $25.35 $25.35 $19.49 186,258
2016-11-17 $26.05 $26.07 $25.82 $25.90 $19.92 227,716
2016-11-16 $25.70 $25.99 $25.50 $25.72 $19.78 71,687
2016-11-15 $26.25 $26.25 $25.78 $26.19 $20.14 79,610
2016-11-14 $26.33 $26.64 $26.33 $26.54 $20.41 121,248
2016-11-11 $26.40 $26.56 $26.00 $26.36 $20.27 216,241
2016-11-10 $26.75 $26.93 $26.26 $26.50 $20.38 533,911
2016-11-09 $25.25 $26.00 $24.80 $25.82 $19.86 114,232
2016-11-08 $24.55 $25.19 $24.50 $25.01 $19.23 146,853
2016-11-07 $24.51 $24.67 $24.35 $24.60 $18.92 145,946
2016-11-04 $11.85 $11.95 $11.73 $11.82 $18.18 32,277
2016-11-03 $11.89 $12.01 $11.89 $11.91 $18.32 63,005
2016-11-02 $11.90 $12.05 $11.85 $11.88 $18.27 36,244
2016-11-01 $12.23 $12.38 $11.94 $11.98 $18.43 212,015
2016-10-31 $12.02 $12.09 $11.96 $12.07 $18.56 25,778
2016-10-28 $11.88 $12.03 $11.88 $11.96 $18.39 84,250
2016-10-27 $12.00 $12.00 $11.86 $11.92 $18.33 41,375
2016-10-26 $11.95 $12.05 $11.94 $12.00 $18.46 113,117
2016-10-25 $11.96 $12.10 $11.96 $12.02 $18.49 94,864
2016-10-24 $11.90 $11.99 $11.82 $11.85 $18.23 50,039
2016-10-21 $11.70 $11.83 $11.68 $11.81 $18.16 95,163
2016-10-20 $11.68 $11.79 $11.63 $11.77 $18.10 101,423
2016-10-19 $11.65 $11.79 $11.65 $11.75 $18.07 100,697
2016-10-18 $11.57 $11.65 $11.56 $11.63 $17.89 37,228
2016-10-17 $11.47 $11.47 $11.38 $11.42 $17.56 112,295
2016-10-14 $11.48 $11.50 $11.34 $11.35 $17.46 72,097
2016-10-13 $11.31 $11.40 $11.19 $11.35 $17.46 86,016
2016-10-12 $11.50 $11.65 $11.50 $11.64 $17.90 285,613
2016-10-11 $11.72 $11.73 $11.48 $11.54 $17.75 72,776
2016-10-10 $11.75 $11.85 $11.72 $11.79 $18.13 31,652
2016-10-07 $11.73 $11.74 $11.51 $11.66 $17.93 29,212
2016-10-06 $11.60 $11.65 $11.56 $11.61 $17.86 78,352
2016-10-05 $11.54 $11.71 $11.54 $11.69 $17.98 56,765
2016-10-04 $11.74 $11.75 $11.48 $11.53 $17.73 60,444
2016-10-03 $11.76 $11.76 $11.60 $11.66 $17.93 106,724
2016-09-30 $11.70 $11.73 $11.65 $11.67 $17.95 28,073
2016-09-29 $11.66 $11.85 $11.58 $11.68 $17.96 106,060
2016-09-28 $11.55 $11.70 $11.41 $11.68 $17.96 51,905
2016-09-27 $11.28 $11.44 $11.28 $11.43 $17.58 239,190
2016-09-26 $11.43 $11.43 $11.36 $11.38 $17.50 37,239
2016-09-23 $11.36 $11.50 $11.36 $11.43 $17.57 62,905
2016-09-22 $11.42 $11.56 $11.42 $11.47 $17.64 832,675
2016-09-21 $10.96 $11.22 $10.96 $11.22 $17.26 73,669
2016-09-20 $10.83 $10.93 $10.81 $10.86 $16.70 54,204
2016-09-19 $10.95 $10.95 $10.75 $10.80 $16.61 58,742
2016-09-16 $10.68 $10.68 $10.56 $10.62 $16.33 79,301
2016-09-15 $10.62 $10.81 $10.60 $10.77 $16.56 65,423
2016-09-14 $10.58 $10.72 $10.54 $10.60 $16.30 40,004
2016-09-13 $10.82 $10.84 $10.50 $10.56 $16.24 74,149
2016-09-12 $10.66 $11.03 $10.61 $11.02 $16.95 612,133
2016-09-09 $11.16 $11.16 $10.90 $10.92 $16.79 75,745
2016-09-08 $11.31 $11.31 $11.17 $11.21 $17.24 113,988
2016-09-07 $11.34 $11.36 $11.23 $11.29 $17.36 85,644
2016-09-06 $11.16 $11.34 $11.16 $11.32 $17.41 50,840
2016-09-02 $11.04 $11.15 $11.01 $11.06 $17.01 26,850
2016-09-01 $10.77 $10.91 $10.77 $10.88 $16.73 31,887
2016-08-31 $10.85 $10.85 $10.73 $10.79 $16.59 87,671
2016-08-30 $11.17 $11.17 $10.94 $10.97 $16.87 65,870
2016-08-29 $11.01 $11.18 $11.01 $11.18 $17.19 77,939
2016-08-26 $11.19 $11.42 $11.01 $11.05 $16.99 685,295
2016-08-25 $11.10 $11.15 $11.04 $11.14 $17.13 121,410
2016-08-24 $11.30 $11.36 $11.15 $11.17 $17.18 164,033
2016-08-23 $11.38 $11.49 $11.37 $11.37 $17.49 132,638
2016-08-22 $11.27 $11.32 $11.20 $11.31 $17.39 73,230
2016-08-19 $11.44 $11.46 $11.36 $11.42 $17.56 53,546
2016-08-18 $11.46 $11.58 $11.46 $11.58 $17.81 553,955
2016-08-17 $11.37 $11.44 $11.29 $11.39 $17.52 116,938
2016-08-16 $11.44 $11.46 $11.36 $11.40 $17.53 79,544
2016-08-15 $11.15 $11.34 $11.15 $11.29 $17.36 98,692
2016-08-12 $11.42 $11.42 $11.18 $11.21 $17.24 50,550
2016-08-11 $11.36 $11.44 $11.32 $11.43 $17.58 131,383
2016-08-10 $11.48 $11.49 $11.33 $11.33 $17.43 53,471
2016-08-09 $11.42 $11.49 $11.39 $11.40 $17.53 177,860
2016-08-08 $11.34 $11.47 $11.34 $11.39 $17.52 114,326
2016-08-05 $11.18 $11.29 $11.17 $11.27 $17.33 53,793
2016-08-04 $11.12 $11.18 $11.03 $11.16 $17.16 180,604
2016-08-03 $10.91 $11.07 $10.88 $11.07 $17.03 97,007
2016-08-02 $11.06 $11.11 $10.92 $11.00 $16.92 110,588
2016-08-01 $11.16 $11.16 $11.05 $11.07 $17.03 89,500
2016-07-29 $11.11 $11.20 $11.04 $11.18 $17.19 89,347
2016-07-28 $11.15 $11.15 $11.03 $11.13 $17.12 124,440
2016-07-27 $10.93 $11.08 $10.91 $11.05 $16.99 1,013,799
2016-07-26 $10.70 $10.85 $10.68 $10.85 $16.69 109,041
2016-07-25 $10.75 $10.75 $10.59 $10.65 $16.38 76,878
2016-07-22 $10.67 $10.74 $10.62 $10.74 $16.52 129,665
2016-07-21 $10.66 $10.79 $10.62 $10.67 $16.41 49,368
2016-07-20 $10.60 $10.63 $10.46 $10.61 $16.32 76,434
2016-07-19 $10.80 $10.88 $10.69 $10.74 $16.52 94,980
2016-07-18 $11.00 $11.08 $10.96 $11.08 $17.04 355,298
2016-07-15 $11.07 $11.17 $11.06 $11.11 $17.09 98,332
2016-07-14 $11.12 $11.20 $11.09 $11.16 $17.16 283,106
2016-07-13 $11.08 $11.19 $10.94 $11.03 $16.96 177,937
2016-07-12 $10.80 $11.00 $10.70 $10.97 $16.87 215,065
2016-07-11 $10.41 $10.61 $10.41 $10.59 $16.29 355,151
2016-07-08 $10.05 $10.28 $10.05 $10.26 $15.78 113,617
2016-07-07 $10.10 $10.19 $9.92 $9.95 $15.30 69,222
2016-07-06 $9.79 $10.04 $9.79 $10.04 $15.44 171,637
2016-07-05 $10.16 $10.32 $9.97 $9.98 $15.35 165,590
2016-07-01 $10.09 $10.19 $10.00 $10.18 $15.66 91,207
2016-06-30 $9.84 $10.07 $9.84 $10.07 $15.49 142,754
2016-06-29 $9.81 $9.87 $9.74 $9.80 $15.07 93,799
2016-06-28 $9.45 $9.58 $9.45 $9.57 $14.72 130,132
2016-06-27 $9.45 $9.45 $9.15 $9.26 $14.24 373,843
2016-06-24 $9.77 $9.81 $9.52 $9.54 $14.67 221,475
2016-06-23 $10.32 $10.55 $10.25 $10.44 $16.06 288,387
2016-06-22 $10.13 $10.20 $10.03 $10.03 $15.43 358,558
2016-06-21 $10.17 $10.17 $10.02 $10.13 $15.52 584,973
2016-06-20 $10.06 $10.22 $10.06 $10.12 $15.50 94,548
2016-06-17 $9.76 $9.85 $9.76 $9.83 $15.06 464,052
2016-06-16 $9.62 $9.68 $9.40 $9.68 $14.83 2,004,059
2016-06-15 $9.55 $9.84 $9.55 $9.72 $14.89 55,982
2016-06-14 $9.57 $9.65 $9.39 $9.48 $14.52 124,331
2016-06-13 $9.63 $9.77 $9.63 $9.66 $14.80 47,260
2016-06-10 $9.92 $9.93 $9.72 $9.73 $14.91 120,918
2016-06-09 $10.25 $10.25 $10.08 $10.12 $15.50 183,729
2016-06-08 $10.41 $10.45 $10.29 $10.42 $15.96 195,166
2016-06-07 $10.28 $10.28 $10.17 $10.20 $15.62 660,396
2016-06-06 $10.07 $10.16 $10.01 $10.15 $15.55 73,143
2016-06-03 $9.66 $9.81 $9.64 $9.79 $15.00 52,062
2016-06-02 $9.46 $9.53 $9.40 $9.53 $14.60 40,895
2016-06-01 $9.50 $9.53 $9.36 $9.51 $14.57 126,182
2016-05-31 $9.72 $9.78 $9.59 $9.62 $14.74 63,366
2016-05-27 $9.82 $9.82 $9.67 $9.70 $14.86 81,387
2016-05-26 $9.92 $9.96 $9.79 $9.82 $15.04 71,986
2016-05-25 $9.55 $9.78 $9.55 $9.75 $14.94 57,576
2016-05-24 $9.52 $9.60 $9.49 $9.51 $14.57 75,882
2016-05-23 $9.49 $9.55 $9.40 $9.51 $14.57 57,980
2016-05-20 $9.65 $9.65 $9.50 $9.53 $14.60 67,428
2016-05-19 $9.50 $9.52 $9.20 $9.49 $14.54 240,687
2016-05-18 $9.68 $9.83 $9.55 $9.58 $14.67 59,586
2016-05-17 $9.85 $9.93 $9.75 $9.82 $15.04 72,682
2016-05-16 $9.67 $9.84 $9.65 $9.75 $14.94 91,381
2016-05-13 $9.57 $9.66 $9.47 $9.49 $14.54 109,075
2016-05-12 $9.95 $9.95 $9.63 $9.71 $14.87 125,423
2016-05-11 $9.90 $9.95 $9.78 $9.85 $15.09 101,869
2016-05-10 $9.60 $9.78 $9.59 $9.77 $14.97 64,028
2016-05-09 $9.95 $9.96 $9.54 $9.56 $14.64 231,602
2016-05-06 $10.05 $10.20 $10.00 $10.15 $15.55 134,921
2016-05-05 $10.27 $10.30 $10.05 $10.09 $15.46 108,031
2016-05-04 $10.35 $10.36 $10.12 $10.18 $15.59 285,663
2016-05-03 $10.85 $10.88 $10.49 $10.51 $16.10 186,655
2016-05-02 $11.19 $11.20 $11.03 $11.12 $17.03 187,643
2016-04-29 $11.10 $11.19 $11.02 $11.12 $17.03 112,837
2016-04-28 $10.94 $11.14 $10.91 $10.97 $16.80 146,340
2016-04-27 $10.74 $10.96 $10.69 $10.91 $16.71 108,432
2016-04-26 $10.71 $10.81 $10.61 $10.81 $16.56 76,319
2016-04-25 $10.93 $10.93 $10.69 $10.75 $16.47 208,540
2016-04-22 $11.07 $11.16 $11.01 $11.05 $16.93 184,651
2016-04-21 $11.42 $11.42 $11.06 $11.09 $16.99 201,334
2016-04-20 $11.22 $11.36 $11.10 $11.26 $17.25 241,565
2016-04-19 $10.89 $11.20 $10.84 $11.20 $17.16 248,156
2016-04-18 $10.39 $10.64 $10.39 $10.60 $16.24 224,265
2016-04-15 $10.44 $10.48 $10.35 $10.45 $16.00 144,257
2016-04-14 $10.69 $10.74 $10.42 $10.47 $16.04 218,694
2016-04-13 $10.37 $10.50 $10.24 $10.48 $16.05 429,762
2016-04-12 $9.88 $10.12 $9.77 $10.03 $15.36 907,680
2016-04-11 $9.63 $9.75 $9.55 $9.65 $14.78 228,295
2016-04-08 $9.35 $9.49 $9.25 $9.44 $14.46 194,014
2016-04-07 $9.30 $9.33 $9.01 $9.01 $13.80 218,673
2016-04-06 $9.25 $9.34 $9.11 $9.33 $14.29 233,654
2016-04-05 $9.16 $9.26 $9.07 $9.17 $14.05 115,444
2016-04-04 $9.54 $9.56 $9.32 $9.33 $14.29 129,631
2016-04-01 $9.42 $9.56 $9.27 $9.55 $14.63 111,531
2016-03-31 $9.69 $9.80 $9.57 $9.62 $14.74 106,963
2016-03-30 $9.70 $9.79 $9.61 $9.61 $14.72 106,193
2016-03-29 $9.35 $9.54 $9.17 $9.50 $14.55 147,663
2016-03-28 $9.35 $9.52 $9.30 $9.38 $14.37 85,688
2016-03-24 $9.22 $9.39 $9.10 $9.36 $14.34 118,545
2016-03-23 $9.71 $9.74 $9.38 $9.41 $14.42 191,868
2016-03-22 $9.78 $9.80 $9.67 $9.75 $14.94 250,235
2016-03-21 $9.98 $10.00 $9.77 $9.88 $15.13 775,995
2016-03-18 $9.96 $10.00 $9.76 $9.86 $15.10 82,150
2016-03-17 $9.50 $9.87 $9.42 $9.77 $14.97 110,686
2016-03-16 $9.07 $9.46 $9.03 $9.31 $14.26 56,577
2016-03-15 $9.24 $9.45 $9.08 $9.18 $14.06 89,388
2016-03-14 $9.51 $9.58 $9.34 $9.54 $14.61 44,208
2016-03-11 $9.37 $9.56 $9.36 $9.55 $14.63 71,863
2016-03-10 $9.31 $9.31 $9.03 $9.20 $14.09 150,825
2016-03-09 $9.35 $9.42 $9.09 $9.25 $14.17 107,541
2016-03-08 $9.61 $9.63 $9.25 $9.34 $14.31 94,717
2016-03-07 $9.57 $9.95 $9.57 $9.90 $15.17 120,403
2016-03-04 $9.25 $9.76 $9.25 $9.57 $14.66 152,799
2016-03-03 $9.00 $9.20 $8.98 $9.19 $14.08 142,228
2016-03-02 $8.60 $8.95 $8.58 $8.84 $13.54 178,696
2016-03-01 $8.41 $8.54 $8.30 $8.50 $13.02 68,166
2016-02-29 $8.22 $8.37 $8.20 $8.26 $12.65 46,592
2016-02-26 $8.20 $8.27 $8.07 $8.08 $12.38 74,529
2016-02-25 $8.04 $8.20 $7.95 $8.08 $12.38 44,595
2016-02-24 $7.98 $8.10 $7.77 $8.04 $12.32 130,038
2016-02-23 $8.41 $8.42 $8.21 $8.25 $12.64 102,395
2016-02-22 $8.23 $8.50 $8.16 $8.41 $12.88 54,742
2016-02-19 $7.96 $8.09 $7.91 $8.07 $12.36 153,997
2016-02-18 $8.08 $8.09 $7.97 $8.03 $12.30 19,804
2016-02-17 $7.91 $8.11 $7.91 $8.08 $12.38 29,341
2016-02-16 $7.78 $7.84 $7.63 $7.81 $11.96 42,857
2016-02-12 $7.30 $7.60 $7.28 $7.48 $11.46 76,618
2016-02-11 $7.08 $7.15 $7.01 $7.05 $10.80 50,761
2016-02-10 $7.36 $7.39 $7.27 $7.27 $11.14 14,712
2016-02-09 $7.46 $7.46 $7.25 $7.40 $11.34 38,203
2016-02-08 $7.63 $7.82 $7.52 $7.61 $11.66 31,772
2016-02-05 $7.79 $7.87 $7.60 $7.69 $11.78 102,526
2016-02-04 $7.53 $7.86 $7.53 $7.77 $11.90 158,561
2016-02-03 $7.18 $7.38 $7.07 $7.37 $11.29 38,467
2016-02-02 $7.20 $7.24 $7.06 $7.07 $10.83 21,141
2016-02-01 $7.36 $7.47 $7.27 $7.39 $11.32 31,806
2016-01-29 $7.30 $7.48 $7.20 $7.37 $11.29 38,909
2016-01-28 $7.38 $7.44 $7.15 $7.30 $11.18 55,112
2016-01-27 $7.26 $7.40 $7.18 $7.20 $11.03 154,900
2016-01-26 $7.15 $7.33 $7.10 $7.26 $11.12 27,241
2016-01-25 $7.06 $7.21 $6.96 $7.04 $10.78 32,048
2016-01-22 $7.24 $7.30 $7.05 $7.24 $11.09 46,802
2016-01-21 $6.86 $7.16 $6.83 $6.95 $10.65 74,623
2016-01-20 $6.85 $6.90 $6.57 $6.87 $10.52 95,430
2016-01-19 $7.19 $7.19 $6.93 $7.05 $10.80 60,522
2016-01-15 $6.98 $7.11 $6.90 $7.01 $10.74 80,957
2016-01-14 $7.11 $7.32 $7.05 $7.31 $11.20 50,159
2016-01-13 $7.22 $7.30 $7.01 $7.01 $10.74 23,901
2016-01-12 $7.35 $7.37 $7.03 $7.09 $10.86 83,036
2016-01-11 $7.53 $7.57 $7.21 $7.29 $11.17 70,767
2016-01-08 $7.68 $7.70 $7.42 $7.45 $11.41 109,020
2016-01-07 $7.65 $7.84 $7.52 $7.54 $11.55 99,039
2016-01-06 $8.09 $8.10 $7.86 $7.98 $12.22 139,105
2016-01-05 $8.41 $8.41 $8.20 $8.30 $12.71 184,960
2016-01-04 $8.32 $8.61 $8.13 $8.26 $12.65 142,675
2015-12-31 $8.49 $8.57 $8.36 $8.42 $12.90 41,254
2015-12-30 $8.50 $8.58 $8.40 $8.42 $12.90 65,172
2015-12-29 $8.62 $8.66 $8.53 $8.64 $13.24 377,366
2015-12-28 $8.52 $8.67 $8.50 $8.55 $13.10 72,112
2015-12-24 $8.62 $8.73 $8.58 $8.71 $13.34 38,152
2015-12-23 $8.45 $8.66 $8.45 $8.55 $13.10 94,528
2015-12-22 $8.12 $8.30 $8.08 $8.30 $12.71 102,630
2015-12-21 $8.14 $8.18 $8.00 $8.09 $12.39 162,819
2015-12-18 $8.10 $8.25 $8.10 $8.16 $12.21 113,192
2015-12-17 $8.19 $8.21 $8.07 $8.12 $12.15 69,085
2015-12-16 $8.26 $8.34 $8.11 $8.24 $12.33 66,121
2015-12-15 $8.16 $8.24 $8.07 $8.11 $12.14 71,486
2015-12-14 $8.20 $8.22 $8.02 $8.13 $12.17 96,408
2015-12-11 $8.30 $8.35 $8.15 $8.21 $12.29 79,314
2015-12-10 $8.36 $8.48 $8.34 $8.45 $12.65 49,362
2015-12-09 $8.36 $8.50 $8.30 $8.31 $12.44 343,158
2015-12-08 $8.41 $8.41 $8.21 $8.21 $12.29 169,642
2015-12-07 $8.79 $8.79 $8.63 $8.67 $12.98 58,941
2015-12-04 $8.84 $8.94 $8.79 $8.91 $13.34 88,354
2015-12-03 $9.02 $9.02 $8.81 $8.81 $13.19 191,549
2015-12-02 $9.01 $9.15 $8.91 $9.00 $13.47 356,619
2015-12-01 $9.15 $9.23 $9.08 $9.08 $13.59 74,260
2015-11-30 $9.10 $9.16 $8.98 $9.11 $13.64 98,011
2015-11-27 $9.14 $9.15 $9.05 $9.13 $13.67 32,758
2015-11-25 $9.23 $9.23 $9.12 $9.17 $13.73 38,843
2015-11-24 $9.19 $9.35 $9.12 $9.34 $13.98 68,858
2015-11-23 $9.25 $9.34 $9.20 $9.21 $13.79 108,257
2015-11-20 $9.47 $9.52 $9.36 $9.40 $14.07 21,775
2015-11-19 $9.35 $9.50 $9.31 $9.44 $14.13 72,487
2015-11-18 $9.12 $9.26 $9.10 $9.26 $13.86 47,747
2015-11-17 $9.19 $9.20 $9.05 $9.10 $13.62 67,004
2015-11-16 $9.18 $9.25 $9.04 $9.19 $13.75 102,438
2015-11-13 $9.17 $9.27 $9.12 $9.19 $13.75 35,751
2015-11-12 $9.39 $9.39 $9.20 $9.27 $13.87 107,622
2015-11-11 $9.57 $9.59 $9.50 $9.50 $14.22 52,932
2015-11-10 $9.63 $9.68 $9.52 $9.52 $14.25 104,741
2015-11-09 $9.80 $9.84 $9.60 $9.68 $14.49 68,658
2015-11-06 $10.03 $10.14 $9.67 $9.86 $14.76 173,116
2015-11-05 $10.35 $10.38 $10.17 $10.24 $15.33 40,467
2015-11-04 $10.57 $10.65 $10.36 $10.41 $15.58 72,205
2015-11-03 $10.29 $10.50 $10.24 $10.46 $15.66 56,482
2015-11-02 $10.17 $10.34 $10.16 $10.28 $15.39 57,722
2015-10-30 $10.25 $10.26 $10.16 $10.19 $15.25 32,366
2015-10-29 $10.25 $10.39 $10.14 $10.17 $15.22 68,124
2015-10-28 $10.39 $10.60 $10.27 $10.50 $15.72 92,158
2015-10-27 $10.55 $10.55 $10.40 $10.41 $15.58 50,354
2015-10-26 $10.96 $10.96 $10.71 $10.75 $16.09 53,219
2015-10-23 $10.92 $10.92 $10.78 $10.89 $16.30 108,618
2015-10-22 $10.55 $10.77 $10.54 $10.74 $16.07 33,152
2015-10-21 $10.51 $10.57 $10.41 $10.52 $15.75 50,605
2015-10-20 $10.62 $10.64 $10.47 $10.47 $15.67 114,731
2015-10-19 $10.80 $10.80 $10.61 $10.68 $15.99 71,408
2015-10-16 $11.14 $11.15 $10.87 $10.90 $16.31 60,579
2015-10-15 $10.91 $11.11 $10.90 $11.10 $16.61 121,478
2015-10-14 $10.91 $10.99 $10.80 $10.90 $16.31 229,607
2015-10-13 $11.04 $11.09 $10.76 $10.89 $16.30 286,713
2015-10-12 $11.41 $11.41 $11.11 $11.20 $16.77 176,320
2015-10-09 $11.40 $11.42 $11.20 $11.36 $17.00 289,743
2015-10-08 $10.86 $11.10 $10.78 $11.10 $16.61 304,608
2015-10-07 $10.68 $10.95 $10.56 $10.77 $16.12 426,888
2015-10-06 $10.23 $10.38 $10.17 $10.35 $15.49 210,830
2015-10-05 $9.98 $10.15 $9.93 $10.14 $15.18 162,593
2015-10-02 $9.51 $9.76 $9.40 $9.75 $14.59 164,901
2015-10-01 $9.55 $9.60 $9.39 $9.54 $14.28 163,631
2015-09-30 $9.40 $9.52 $9.30 $9.41 $14.08 110,354
2015-09-29 $9.22 $9.30 $9.10 $9.22 $13.80 60,587
2015-09-28 $9.39 $9.49 $9.08 $9.13 $13.67 108,928
2015-09-25 $9.80 $9.84 $9.59 $9.61 $14.38 67,727
2015-09-24 $9.63 $9.80 $9.54 $9.77 $14.62 185,561
2015-09-23 $9.94 $9.96 $9.72 $9.72 $14.55 114,309
2015-09-22 $10.02 $10.09 $9.82 $9.92 $14.85 244,610
2015-09-21 $10.47 $10.53 $10.31 $10.39 $15.55 571,999
2015-09-18 $10.46 $10.67 $10.40 $10.44 $15.63 21,665
2015-09-17 $10.74 $10.93 $10.47 $10.78 $16.13 60,792
2015-09-16 $10.65 $10.87 $10.53 $10.80 $16.16 56,553
2015-09-15 $10.43 $10.50 $10.33 $10.43 $15.61 52,839
2015-09-14 $10.46 $10.49 $10.33 $10.40 $15.57 64,748
2015-09-11 $10.60 $10.65 $10.50 $10.55 $15.79 36,539
2015-09-10 $10.60 $10.70 $10.55 $10.58 $15.84 18,070
2015-09-09 $10.44 $10.84 $10.44 $10.55 $15.79 33,689
2015-09-08 $10.42 $10.55 $10.35 $10.44 $15.63 82,057

BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) News Headlines

Recent BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) News
Similar Companies to BTC iShares MSCI Global Metals & Mining Producers ETF (PICK) 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.