iShares Mortgage Real Estate ETF (REM) Exchange: BATS

Data as of May 9, 2025

$19.25 ($0.13) 0.68%

iShares Mortgage Real Estate ETF - Daily Information
Click for more stock information on iShares Mortgage Real Estate ETF.
Daily Information Data
Date May 9, 2025
Open $19.14
Previous Close $19.25
High $19.30
Low $18.50
Adjusted Open $19.14
Previous Adjusted Close $19.25
Adjusted High $19.30
Adjusted Low $18.50

About iShares Mortgage Real Estate ETF (REM)

The Fund seeks to track the investment results of the FTSE Nareit All Mortgage Capped Index (the “Underlying Index”), which measures the performance of the residential and commercial mortgage real estate, mortgage finance and savings associations sectors of the U.S. equity market, as defined by FTSE International Limited (the “Index Provider” or “FTSE”). The Underlying Index generally measures the performance of the residential and commercial mortgage real estate sector and generally invests all of its assets in REITs. If the number of constituents in the Underlying Index falls below 20, FTSE will consider companies from the mortgage finance and savings associations sectors for inclusion in the Underlying Index, and each company in the mortgage finance and savings associations sectors will be capped at 3% of the Underlying Index, and these sectors in the aggregate will not exceed 30% of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies. As of March 31, 2020, approximately 100% of the market capitalization of the Underlying Index is represented by REITs. As of March 31, 2020, the Underlying Index includes 36 component securities. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally invests at least 90% of its assets in the component 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 FTSE which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Mortgage Real Estate ETF (REM)

Date Open High Low Close Adj.Close Volume
2025-04-11 $19.14 $19.30 $18.50 $19.25 $19.25 2,040,147
2025-04-10 $20.19 $20.19 $18.69 $19.12 $19.12 1,860,660
2025-04-09 $19.19 $20.63 $18.34 $20.50 $20.50 2,594,562
2025-04-08 $20.39 $20.51 $19.22 $19.40 $19.40 1,599,708
2025-04-07 $19.99 $21.12 $19.42 $19.79 $19.79 2,282,590
2025-04-04 $21.40 $21.45 $20.51 $20.72 $20.72 1,585,433
2025-04-03 $21.80 $22.15 $21.71 $21.79 $21.79 665,402
2025-04-02 $22.29 $22.35 $22.12 $22.33 $22.33 681,970
2025-04-01 $22.42 $22.52 $22.21 $22.36 $22.36 603,442
2025-03-31 $22.04 $22.50 $21.86 $22.44 $22.44 716,799
2025-03-28 $22.54 $22.55 $21.96 $22.13 $22.13 610,203
2025-03-27 $22.52 $22.73 $22.46 $22.53 $22.53 306,649
2025-03-26 $22.78 $22.78 $22.41 $22.54 $22.54 862,610
2025-03-25 $23.08 $23.08 $22.68 $22.76 $22.76 359,108
2025-03-24 $23.11 $23.12 $22.90 $22.98 $22.98 660,218
2025-03-21 $23.11 $23.21 $22.91 $22.97 $22.97 762,061
2025-03-20 $23.23 $23.31 $23.15 $23.20 $23.20 357,263
2025-03-19 $23.22 $23.34 $23.05 $23.25 $23.25 469,629
2025-03-18 $23.07 $23.27 $23.05 $23.23 $23.23 309,363
2025-03-17 $23.10 $23.32 $23.10 $23.29 $23.18 336,180
2025-03-14 $22.81 $23.15 $22.77 $23.15 $23.04 314,923
2025-03-13 $22.80 $23.19 $22.64 $22.67 $22.56 516,231
2025-03-12 $22.89 $22.89 $22.54 $22.79 $22.68 305,263
2025-03-11 $23.22 $23.26 $22.49 $22.68 $22.57 350,582
2025-03-10 $23.32 $23.69 $23.04 $23.17 $23.06 598,861
2025-03-07 $22.89 $23.50 $22.89 $23.44 $23.44 500,683
2025-03-06 $22.98 $23.11 $22.84 $22.93 $22.93 360,039
2025-03-05 $22.95 $23.17 $22.82 $23.12 $23.12 892,153
2025-03-04 $23.04 $23.15 $22.75 $22.89 $22.89 322,037
2025-03-03 $23.64 $23.64 $23.02 $23.16 $23.16 1,232,729
2025-02-28 $23.40 $23.71 $23.40 $23.69 $23.69 1,284,369
2025-02-27 $23.45 $23.53 $23.34 $23.40 $23.40 425,087
2025-02-26 $23.39 $23.60 $23.33 $23.45 $23.45 488,210
2025-02-25 $23.13 $23.41 $23.12 $23.37 $23.37 974,959
2025-02-24 $23.22 $23.32 $23.03 $23.17 $23.17 278,474
2025-02-21 $23.52 $23.61 $23.08 $23.19 $23.19 770,722
2025-02-20 $23.27 $23.45 $23.27 $23.42 $23.42 379,303
2025-02-19 $23.23 $23.35 $23.14 $23.31 $23.31 734,743
2025-02-18 $23.21 $23.38 $23.21 $23.27 $23.27 1,236,172
2025-02-14 $23.10 $23.27 $23.07 $23.27 $23.27 565,884
2025-02-13 $22.79 $23.04 $22.79 $23.03 $23.03 370,163
2025-02-12 $22.72 $22.86 $22.58 $22.78 $22.78 467,926
2025-02-11 $22.79 $22.97 $22.76 $22.97 $22.97 894,346
2025-02-10 $22.74 $22.85 $22.61 $22.78 $22.78 537,425
2025-02-07 $22.86 $22.86 $22.62 $22.75 $22.75 681,062
2025-02-06 $22.73 $22.93 $22.72 $22.93 $22.93 752,278
2025-02-05 $22.58 $22.70 $22.58 $22.63 $22.63 171,401
2025-02-04 $22.20 $22.59 $22.08 $22.58 $22.58 248,697
2025-02-03 $21.91 $22.30 $21.83 $22.21 $22.21 387,794
2025-01-31 $22.40 $22.57 $22.25 $22.38 $22.38 1,751,768
2025-01-30 $22.02 $22.37 $22.02 $22.31 $22.31 335,574
2025-01-29 $22.06 $22.20 $21.75 $21.82 $21.82 344,555
2025-01-28 $22.05 $22.24 $22.02 $22.05 $22.05 562,131
2025-01-27 $21.77 $22.17 $21.77 $22.17 $22.17 550,068
2025-01-24 $21.70 $21.92 $21.67 $21.82 $21.82 315,303
2025-01-23 $21.73 $21.81 $21.66 $21.72 $21.72 381,944
2025-01-22 $21.99 $21.99 $21.72 $21.76 $21.76 329,131
2025-01-21 $22.08 $22.08 $21.91 $22.00 $22.00 344,770
2025-01-17 $21.84 $22.08 $21.84 $21.96 $21.96 226,500
2025-01-16 $21.49 $21.83 $21.49 $21.77 $21.77 435,234
2025-01-15 $21.61 $21.74 $21.38 $21.54 $21.54 517,460
2025-01-14 $20.94 $21.23 $20.93 $21.21 $21.21 867,361
2025-01-13 $20.73 $20.88 $20.50 $20.85 $20.85 401,884
2025-01-10 $21.09 $21.09 $20.79 $20.83 $20.83 497,117
2025-01-08 $21.37 $21.37 $21.12 $21.32 $21.32 952,784
2025-01-07 $21.64 $21.77 $21.40 $21.46 $21.46 397,881
2025-01-06 $21.91 $21.92 $21.64 $21.65 $21.65 332,419
2025-01-03 $21.54 $21.93 $21.49 $21.88 $21.88 357,756
2025-01-02 $21.47 $21.59 $21.31 $21.46 $21.46 305,396
2024-12-31 $21.14 $21.40 $21.07 $21.35 $21.35 609,269
2024-12-30 $21.21 $21.21 $20.85 $21.00 $21.00 982,343
2024-12-27 $21.38 $21.49 $21.15 $21.20 $21.20 261,242
2024-12-26 $21.46 $21.51 $21.35 $21.42 $21.42 437,161
2024-12-24 $21.30 $21.53 $21.24 $21.51 $21.51 258,819
2024-12-23 $21.37 $21.42 $21.15 $21.28 $21.28 471,844
2024-12-20 $21.05 $21.61 $20.94 $21.44 $21.44 1,053,940
2024-12-19 $21.29 $21.56 $21.03 $21.04 $21.04 849,986
2024-12-18 $21.90 $22.03 $21.10 $21.13 $21.13 501,821
2024-12-17 $22.25 $22.34 $21.83 $21.88 $21.88 295,993
2024-12-16 $23.10 $23.28 $23.03 $23.14 $22.25 289,179
2024-12-13 $23.08 $23.12 $22.94 $23.10 $22.22 190,401
2024-12-12 $23.12 $23.24 $23.05 $23.12 $22.23 246,435
2024-12-11 $23.25 $23.29 $23.02 $23.12 $22.23 194,100
2024-12-10 $23.18 $23.30 $23.03 $23.17 $22.28 185,367
2024-12-09 $23.12 $23.30 $23.12 $23.19 $22.30 312,883
2024-12-06 $22.94 $23.10 $22.94 $23.05 $22.17 461,892
2024-12-05 $22.88 $22.99 $22.83 $22.86 $21.98 216,372
2024-12-04 $22.93 $23.00 $22.83 $22.89 $22.01 306,168
2024-12-03 $23.26 $23.27 $22.89 $22.93 $22.05 231,104
2024-12-02 $23.23 $23.28 $23.05 $23.22 $22.33 212,532
2024-11-29 $23.33 $23.39 $23.21 $23.23 $22.34 147,760
2024-11-27 $23.18 $23.38 $23.18 $23.24 $22.35 249,249
2024-11-26 $23.17 $23.17 $22.86 $23.07 $22.19 455,421
2024-11-25 $23.12 $23.33 $23.12 $23.18 $22.29 552,469
2024-11-22 $22.87 $23.06 $22.87 $22.96 $22.08 181,571
2024-11-21 $22.66 $22.88 $22.66 $22.88 $22.00 297,489
2024-11-20 $22.75 $22.78 $22.50 $22.62 $21.75 526,863
2024-11-19 $22.62 $22.85 $22.58 $22.82 $21.95 199,427
2024-11-18 $22.60 $22.78 $22.49 $22.70 $21.83 211,737
2024-11-15 $22.68 $22.73 $22.53 $22.63 $22.63 360,147
2024-11-14 $22.73 $22.84 $22.62 $22.66 $22.66 180,545
2024-11-13 $22.77 $22.88 $22.65 $22.68 $22.68 187,990
2024-11-12 $23.04 $23.04 $22.64 $22.68 $22.68 296,663
2024-11-11 $23.20 $23.28 $23.07 $23.16 $23.16 292,505
2024-11-08 $22.85 $23.23 $22.85 $23.09 $23.09 499,859
2024-11-07 $22.51 $22.87 $22.51 $22.79 $22.79 372,076
2024-11-06 $22.83 $22.95 $22.11 $22.51 $22.51 508,248
2024-11-05 $22.37 $22.52 $22.27 $22.49 $22.49 694,455
2024-11-04 $22.42 $22.48 $22.30 $22.37 $22.37 171,341
2024-11-01 $22.58 $22.71 $22.27 $22.30 $22.30 451,922
2024-10-31 $22.81 $22.85 $22.42 $22.42 $22.42 201,678
2024-10-30 $22.61 $22.93 $22.60 $22.85 $22.85 160,141
2024-10-29 $22.60 $22.61 $22.24 $22.59 $22.59 384,948
2024-10-28 $22.87 $22.87 $22.61 $22.64 $22.64 290,204
2024-10-25 $23.04 $23.14 $22.74 $22.76 $22.76 193,120
2024-10-24 $22.87 $22.99 $22.77 $22.98 $22.98 217,155
2024-10-23 $22.80 $22.93 $22.62 $22.83 $22.83 224,945
2024-10-22 $23.00 $23.01 $22.81 $22.82 $22.82 355,946
2024-10-21 $23.52 $23.52 $23.01 $23.02 $23.02 792,812
2024-10-18 $23.46 $23.55 $23.41 $23.51 $23.51 216,187
2024-10-17 $23.53 $23.53 $23.38 $23.41 $23.41 216,982
2024-10-16 $23.34 $23.55 $23.30 $23.52 $23.52 229,347
2024-10-15 $23.11 $23.35 $23.09 $23.21 $23.21 286,649
2024-10-14 $22.84 $23.10 $22.76 $23.07 $23.07 238,827
2024-10-11 $22.87 $22.94 $22.77 $22.80 $22.80 172,347
2024-10-10 $22.78 $22.92 $22.70 $22.89 $22.89 169,105
2024-10-09 $22.88 $22.99 $22.81 $22.86 $22.86 191,721
2024-10-08 $22.81 $22.91 $22.65 $22.89 $22.89 585,289
2024-10-07 $23.07 $23.07 $22.64 $22.73 $22.73 463,975
2024-10-04 $23.24 $23.24 $22.93 $23.06 $23.06 389,568
2024-10-03 $23.10 $23.11 $22.88 $23.11 $23.11 972,681
2024-10-02 $23.25 $23.26 $23.07 $23.11 $23.11 302,217
2024-10-01 $23.73 $23.73 $23.15 $23.26 $23.26 433,870
2024-09-30 $23.70 $23.77 $23.56 $23.73 $23.73 370,729
2024-09-27 $23.72 $23.75 $23.55 $23.65 $23.65 914,505
2024-09-26 $23.66 $23.66 $23.40 $23.51 $23.51 387,547
2024-09-25 $23.83 $23.83 $23.37 $23.39 $23.39 1,410,842
2024-09-24 $24.31 $24.49 $24.27 $24.41 $23.86 654,127
2024-09-23 $24.59 $24.59 $24.20 $24.22 $23.67 420,058
2024-09-20 $24.75 $24.75 $24.47 $24.51 $23.96 562,981
2024-09-19 $24.88 $24.88 $24.59 $24.73 $24.17 683,430
2024-09-18 $24.48 $24.78 $24.35 $24.53 $23.98 774,532
2024-09-17 $24.44 $24.56 $24.38 $24.41 $23.86 455,953
2024-09-16 $24.16 $24.40 $24.06 $24.38 $23.83 661,796
2024-09-13 $23.88 $24.13 $23.84 $24.10 $23.56 625,867
2024-09-12 $23.55 $23.78 $23.48 $23.75 $23.21 753,179
2024-09-11 $23.65 $23.65 $23.25 $23.53 $23.00 341,720
2024-09-10 $23.66 $23.69 $23.49 $23.69 $23.16 196,466
2024-09-09 $23.64 $23.66 $23.50 $23.61 $23.08 244,013
2024-09-06 $23.65 $23.73 $23.50 $23.58 $23.58 151,016
2024-09-05 $23.55 $23.77 $23.54 $23.67 $23.67 261,327
2024-09-04 $23.71 $23.75 $23.43 $23.48 $23.48 704,568
2024-09-03 $23.91 $23.98 $23.74 $23.79 $23.79 402,815
2024-08-30 $23.98 $24.08 $23.86 $24.02 $24.02 487,146
2024-08-29 $23.88 $24.02 $23.77 $23.94 $23.94 359,333
2024-08-28 $23.74 $23.89 $23.67 $23.80 $23.80 415,631
2024-08-27 $23.79 $23.86 $23.71 $23.77 $23.77 194,644
2024-08-26 $23.74 $24.02 $23.74 $23.84 $23.84 506,342
2024-08-23 $23.36 $23.75 $23.35 $23.64 $23.64 438,331
2024-08-22 $23.41 $23.47 $23.25 $23.27 $23.27 518,728
2024-08-21 $23.45 $23.46 $23.27 $23.42 $23.42 261,528
2024-08-20 $23.47 $23.48 $23.31 $23.33 $23.33 398,510
2024-08-19 $23.37 $23.52 $23.37 $23.51 $23.51 309,692
2024-08-16 $23.25 $23.38 $23.20 $23.32 $23.32 155,675
2024-08-15 $23.23 $23.34 $23.03 $23.20 $23.20 438,350
2024-08-14 $23.01 $23.01 $22.83 $23.01 $23.01 172,329
2024-08-13 $22.83 $22.96 $22.76 $22.91 $22.91 178,526
2024-08-12 $23.08 $23.08 $22.63 $22.68 $22.68 265,184
2024-08-09 $23.09 $23.12 $22.94 $23.05 $23.05 221,512
2024-08-08 $22.98 $23.11 $22.87 $23.08 $23.08 212,424
2024-08-07 $22.93 $23.22 $22.79 $22.81 $22.81 465,742
2024-08-06 $22.49 $22.89 $22.29 $22.71 $22.71 521,919
2024-08-05 $22.15 $22.67 $21.83 $22.33 $22.33 826,895
2024-08-02 $22.98 $23.19 $22.75 $23.07 $23.07 335,240
2024-08-01 $23.62 $23.67 $23.07 $23.26 $23.26 314,930
2024-07-31 $23.89 $23.92 $23.55 $23.58 $23.58 315,956
2024-07-30 $23.63 $23.82 $23.61 $23.77 $23.77 261,631
2024-07-29 $23.72 $23.87 $23.57 $23.59 $23.59 266,345
2024-07-26 $23.56 $23.64 $23.35 $23.61 $23.61 315,092
2024-07-25 $23.40 $23.71 $23.24 $23.26 $23.26 265,894
2024-07-24 $23.88 $24.04 $23.24 $23.26 $23.26 637,877
2024-07-23 $23.89 $24.25 $23.86 $24.16 $24.16 816,088
2024-07-22 $23.92 $24.04 $23.78 $23.99 $23.99 558,033
2024-07-19 $23.91 $24.11 $23.77 $23.89 $23.89 475,489
2024-07-18 $24.10 $24.43 $23.84 $23.93 $23.93 265,823
2024-07-17 $24.07 $24.41 $24.04 $24.25 $24.25 591,846
2024-07-16 $23.77 $24.23 $23.77 $24.22 $24.22 465,023
2024-07-15 $23.62 $23.85 $23.51 $23.72 $23.72 550,534
2024-07-12 $23.60 $23.95 $23.53 $23.57 $23.57 415,107
2024-07-11 $23.06 $23.53 $23.06 $23.49 $23.49 429,196
2024-07-10 $22.50 $22.85 $22.50 $22.84 $22.84 273,324
2024-07-09 $22.30 $22.49 $22.22 $22.45 $22.45 255,945
2024-07-08 $22.23 $22.39 $22.23 $22.32 $22.32 314,518
2024-07-05 $22.26 $22.27 $22.12 $22.20 $22.20 128,931
2024-07-03 $22.27 $22.36 $22.20 $22.20 $22.20 52,390
2024-07-02 $21.85 $22.27 $21.85 $22.24 $22.24 175,440
2024-07-01 $22.25 $22.25 $21.73 $21.90 $21.90 371,895
2024-06-28 $22.10 $22.21 $21.99 $22.16 $22.16 267,100
2024-06-27 $22.24 $22.24 $21.85 $21.96 $21.96 176,666
2024-06-26 $22.14 $22.18 $22.06 $22.15 $22.15 58,335
2024-06-25 $22.38 $22.38 $22.18 $22.18 $22.18 194,846
2024-06-24 $22.34 $22.46 $22.28 $22.38 $22.38 248,555
2024-06-21 $22.23 $22.31 $22.15 $22.24 $22.24 91,142
2024-06-20 $22.10 $22.31 $22.10 $22.22 $22.22 188,139
2024-06-18 $22.27 $22.35 $22.16 $22.17 $22.17 82,719
2024-06-17 $22.06 $22.31 $22.01 $22.31 $22.31 357,776
2024-06-14 $22.02 $22.15 $21.94 $22.08 $22.08 239,004
2024-06-13 $21.94 $22.12 $21.85 $22.11 $22.11 164,665
2024-06-12 $21.96 $22.15 $21.92 $21.94 $21.94 416,898
2024-06-11 $21.59 $21.67 $21.44 $21.51 $21.51 291,089
2024-06-10 $22.21 $22.36 $22.12 $22.25 $21.72 284,214
2024-06-07 $22.34 $22.38 $22.25 $22.34 $21.81 170,609
2024-06-06 $22.69 $22.75 $22.51 $22.52 $21.99 161,912
2024-06-05 $22.59 $22.78 $22.44 $22.77 $22.22 142,613
2024-06-04 $22.63 $22.70 $22.50 $22.50 $21.97 362,477
2024-06-03 $22.64 $22.73 $22.54 $22.73 $22.19 182,610
2024-05-31 $22.29 $22.51 $22.20 $22.48 $22.48 473,177
2024-05-30 $21.91 $22.19 $21.91 $22.14 $22.14 235,154
2024-05-29 $21.91 $21.93 $21.66 $21.79 $21.79 209,634
2024-05-28 $22.35 $22.36 $22.01 $22.05 $22.05 138,764
2024-05-24 $22.15 $22.22 $22.04 $22.19 $22.19 225,586
2024-05-23 $22.77 $22.77 $22.04 $22.09 $22.09 355,400
2024-05-22 $22.78 $22.98 $22.71 $22.73 $22.73 144,809
2024-05-21 $23.06 $23.09 $22.95 $23.00 $23.00 219,295
2024-05-20 $23.34 $23.36 $23.08 $23.11 $23.11 274,419
2024-05-17 $23.29 $23.33 $23.18 $23.31 $23.31 146,751
2024-05-16 $23.23 $23.31 $23.16 $23.28 $23.28 282,268
2024-05-15 $23.39 $23.51 $23.20 $23.30 $23.30 246,686
2024-05-14 $22.91 $23.23 $22.91 $23.20 $23.20 394,470
2024-05-13 $22.81 $22.94 $22.73 $22.78 $22.78 291,811
2024-05-10 $22.75 $22.83 $22.68 $22.77 $22.77 169,472
2024-05-09 $22.64 $22.77 $22.59 $22.75 $22.75 169,879
2024-05-08 $22.47 $22.64 $22.39 $22.58 $22.58 90,391
2024-05-07 $22.75 $22.92 $22.54 $22.61 $22.61 152,088
2024-05-06 $22.66 $22.78 $22.64 $22.74 $22.74 182,093
2024-05-03 $22.67 $22.91 $22.45 $22.50 $22.50 369,034
2024-05-02 $22.38 $22.46 $22.18 $22.40 $22.40 232,922
2024-05-01 $21.89 $22.57 $21.89 $22.23 $22.23 358,118
2024-04-30 $22.18 $22.18 $21.83 $21.83 $21.83 233,181
2024-04-29 $22.27 $22.46 $22.27 $22.29 $22.29 160,243
2024-04-26 $22.09 $22.37 $22.04 $22.25 $22.25 145,254
2024-04-25 $22.04 $22.12 $21.90 $21.98 $21.98 346,873
2024-04-24 $22.25 $22.25 $21.98 $22.16 $22.16 420,342
2024-04-23 $21.92 $22.39 $21.87 $22.36 $22.36 280,539
2024-04-22 $21.86 $22.06 $21.79 $21.97 $21.97 142,745
2024-04-19 $21.46 $21.83 $21.43 $21.79 $21.79 181,932
2024-04-18 $21.46 $21.65 $21.31 $21.51 $21.51 303,254
2024-04-17 $21.35 $21.50 $21.27 $21.33 $21.33 425,473
2024-04-16 $21.39 $21.39 $21.09 $21.22 $21.22 329,442
2024-04-15 $21.86 $21.98 $21.28 $21.45 $21.45 435,474
2024-04-12 $21.94 $22.03 $21.75 $21.76 $21.76 241,405
2024-04-11 $21.89 $22.05 $21.68 $22.03 $22.03 398,861
2024-04-10 $22.36 $22.52 $21.61 $21.79 $21.79 665,153
2024-04-09 $22.68 $22.88 $22.62 $22.88 $22.88 162,720
2024-04-08 $22.63 $22.74 $22.53 $22.67 $22.67 219,515
2024-04-05 $22.48 $22.64 $22.35 $22.55 $22.55 139,276
2024-04-04 $22.80 $22.99 $22.51 $22.55 $22.55 200,544
2024-04-03 $22.50 $22.70 $22.44 $22.66 $22.66 222,951
2024-04-02 $22.75 $22.84 $22.55 $22.60 $22.60 430,330
2024-04-01 $23.21 $23.24 $22.81 $22.91 $22.91 388,002
2024-03-28 $23.03 $23.25 $22.96 $23.24 $23.24 309,812
2024-03-27 $22.69 $23.03 $22.65 $23.03 $23.03 507,318
2024-03-26 $22.97 $22.97 $22.49 $22.53 $22.53 233,794
2024-03-25 $22.78 $23.05 $22.78 $22.87 $22.87 161,647
2024-03-22 $23.00 $23.06 $22.72 $22.72 $22.72 248,676
2024-03-21 $22.78 $23.09 $22.75 $22.97 $22.97 366,916
2024-03-20 $22.40 $22.98 $22.31 $22.85 $22.73 594,680
2024-03-19 $22.42 $22.57 $22.31 $22.45 $22.34 182,134
2024-03-18 $22.55 $22.60 $22.36 $22.45 $22.34 235,993
2024-03-15 $22.29 $22.55 $22.10 $22.50 $22.50 238,292
2024-03-14 $22.81 $22.81 $22.19 $22.28 $22.28 357,269
2024-03-13 $22.79 $22.95 $22.78 $22.85 $22.85 348,242
2024-03-12 $22.69 $22.80 $22.54 $22.75 $22.75 278,131
2024-03-11 $22.60 $22.78 $22.49 $22.69 $22.69 296,525
2024-03-08 $22.59 $22.88 $22.45 $22.55 $22.55 318,445
2024-03-07 $22.41 $22.62 $22.40 $22.50 $22.50 263,992
2024-03-06 $22.37 $22.46 $22.22 $22.31 $22.31 270,201
2024-03-05 $22.01 $22.26 $21.94 $22.20 $22.20 288,226
2024-03-04 $22.49 $22.49 $22.06 $22.08 $22.08 235,947
2024-03-01 $22.31 $22.55 $22.18 $22.54 $22.54 166,665
2024-02-29 $21.96 $22.39 $21.96 $22.34 $22.34 457,183
2024-02-28 $21.85 $21.93 $21.73 $21.82 $21.82 134,934
2024-02-27 $22.01 $22.11 $21.87 $22.00 $22.00 222,447
2024-02-26 $22.05 $22.23 $21.89 $21.94 $21.94 211,551
2024-02-23 $22.02 $22.21 $21.90 $22.08 $22.08 121,689
2024-02-22 $22.03 $22.11 $21.90 $22.00 $22.00 216,859
2024-02-21 $21.82 $22.01 $21.76 $21.94 $21.94 221,535
2024-02-20 $22.04 $22.05 $21.82 $21.91 $21.91 242,789
2024-02-16 $22.05 $22.32 $21.81 $22.10 $22.10 226,669
2024-02-15 $21.60 $22.36 $21.60 $22.24 $22.24 360,344
2024-02-14 $21.48 $21.52 $21.29 $21.48 $21.48 225,308
2024-02-13 $21.57 $21.63 $21.13 $21.23 $21.23 431,281
2024-02-12 $21.77 $22.16 $21.72 $22.09 $22.09 196,318
2024-02-09 $21.68 $21.79 $21.49 $21.77 $21.77 276,431
2024-02-08 $21.53 $21.71 $21.42 $21.59 $21.59 247,743
2024-02-07 $22.19 $22.19 $21.38 $21.55 $21.55 429,020
2024-02-06 $22.13 $22.37 $22.07 $22.19 $22.19 284,184
2024-02-05 $22.25 $22.27 $21.74 $22.15 $22.15 713,556
2024-02-02 $22.70 $22.70 $22.30 $22.43 $22.43 417,897
2024-02-01 $22.73 $22.92 $22.26 $22.89 $22.89 1,069,606
2024-01-31 $23.30 $23.30 $22.61 $22.63 $22.63 590,664
2024-01-30 $23.70 $23.70 $23.31 $23.33 $23.33 223,325
2024-01-29 $23.51 $23.84 $23.45 $23.80 $23.80 408,419
2024-01-26 $23.46 $23.65 $23.45 $23.50 $23.50 176,301
2024-01-25 $23.38 $23.52 $23.17 $23.42 $23.42 268,213
2024-01-24 $23.43 $23.59 $23.16 $23.20 $23.20 572,748
2024-01-23 $23.25 $23.44 $23.16 $23.31 $23.31 324,016
2024-01-22 $23.35 $23.59 $23.11 $23.25 $23.25 290,222
2024-01-19 $23.11 $23.28 $22.76 $23.26 $23.26 278,230
2024-01-18 $22.92 $23.08 $22.70 $23.04 $23.04 551,806
2024-01-17 $22.94 $23.17 $22.71 $22.86 $22.86 680,686
2024-01-16 $23.40 $23.40 $23.06 $23.20 $23.20 527,079
2024-01-12 $23.69 $23.98 $23.47 $23.53 $23.53 298,772
2024-01-11 $23.54 $23.59 $23.14 $23.52 $23.52 250,104
2024-01-10 $23.46 $23.65 $23.41 $23.65 $23.65 395,263
2024-01-09 $23.43 $23.47 $23.24 $23.41 $23.41 328,509
2024-01-08 $23.06 $23.60 $22.99 $23.60 $23.60 346,636
2024-01-05 $22.74 $23.25 $22.68 $23.04 $23.04 197,672
2024-01-04 $22.91 $23.07 $22.83 $22.86 $22.86 286,993
2024-01-03 $23.26 $23.34 $22.70 $22.95 $22.95 420,769
2024-01-02 $23.46 $23.61 $23.31 $23.49 $23.49 306,454
2023-12-29 $24.10 $24.10 $23.59 $23.59 $23.59 457,579
2023-12-28 $24.23 $24.25 $24.07 $24.15 $24.15 365,215
2023-12-27 $24.41 $24.41 $24.17 $24.24 $24.24 366,903
2023-12-26 $24.00 $24.36 $24.00 $24.28 $24.28 258,632
2023-12-22 $24.12 $24.24 $23.87 $23.95 $23.95 413,933
2023-12-21 $23.91 $24.02 $23.74 $24.02 $24.02 381,963
2023-12-20 $23.92 $24.21 $23.59 $23.60 $23.60 572,981
2023-12-19 $24.61 $24.94 $24.57 $24.92 $23.93 327,954
2023-12-18 $24.66 $24.77 $24.45 $24.48 $24.48 299,449
2023-12-15 $24.91 $25.00 $24.47 $24.60 $24.60 352,285
2023-12-14 $24.62 $25.18 $24.60 $25.03 $25.03 1,354,903
2023-12-13 $23.34 $24.32 $23.20 $24.22 $24.22 759,629
2023-12-12 $23.20 $23.43 $23.00 $23.30 $23.30 497,039
2023-12-11 $23.17 $23.26 $23.04 $23.13 $23.13 445,649
2023-12-08 $22.97 $23.27 $22.86 $23.12 $23.12 376,176
2023-12-07 $22.76 $23.00 $22.62 $22.99 $22.99 359,415
2023-12-06 $23.34 $23.54 $22.69 $22.69 $22.69 530,984
2023-12-05 $23.41 $23.49 $23.18 $23.27 $23.27 234,588
2023-12-04 $23.35 $23.52 $23.25 $23.50 $23.50 624,775
2023-12-01 $22.69 $23.41 $22.58 $23.40 $23.40 597,247
2023-11-30 $22.81 $22.81 $22.63 $22.72 $22.72 467,372
2023-11-29 $22.50 $22.82 $22.50 $22.69 $22.69 252,476
2023-11-28 $22.07 $22.37 $21.88 $22.34 $22.34 332,662
2023-11-27 $22.26 $22.26 $22.05 $22.15 $22.15 152,373
2023-11-24 $22.32 $22.38 $22.20 $22.23 $22.23 99,068
2023-11-22 $22.38 $22.45 $22.24 $22.36 $22.36 166,980
2023-11-21 $22.39 $22.39 $22.24 $22.28 $22.28 524,549
2023-11-20 $22.36 $22.51 $22.15 $22.42 $22.42 283,561
2023-11-17 $22.24 $22.44 $22.11 $22.28 $22.28 153,612
2023-11-16 $22.51 $22.62 $22.05 $22.10 $22.10 298,949
2023-11-15 $22.31 $22.59 $22.23 $22.59 $22.59 331,255
2023-11-14 $21.88 $22.39 $21.81 $22.36 $22.36 459,424
2023-11-13 $21.16 $21.34 $21.01 $21.30 $21.30 168,573
2023-11-10 $21.22 $21.35 $21.14 $21.29 $21.29 176,763
2023-11-09 $21.69 $21.85 $21.06 $21.13 $21.13 309,324
2023-11-08 $21.47 $21.63 $21.19 $21.61 $21.61 336,224
2023-11-07 $21.35 $21.48 $21.11 $21.47 $21.47 562,815
2023-11-06 $21.72 $21.72 $21.23 $21.35 $21.35 349,521
2023-11-03 $21.53 $21.97 $21.53 $21.67 $21.67 520,580
2023-11-02 $20.61 $21.15 $20.54 $21.15 $21.15 593,628
2023-11-01 $19.89 $20.33 $19.64 $20.33 $20.33 1,025,698
2023-10-31 $19.46 $19.96 $19.46 $19.83 $19.83 642,246
2023-10-30 $19.30 $19.47 $19.00 $19.32 $19.32 543,986
2023-10-27 $19.49 $19.68 $18.95 $19.11 $19.11 573,859
2023-10-26 $19.15 $19.58 $19.15 $19.32 $19.32 804,645
2023-10-25 $19.58 $19.69 $19.05 $19.05 $19.05 1,148,721
2023-10-24 $19.61 $19.94 $19.58 $19.73 $19.73 753,839
2023-10-23 $20.01 $20.08 $19.59 $19.85 $19.85 625,507
2023-10-20 $20.36 $20.53 $20.11 $20.11 $20.11 653,684
2023-10-19 $20.88 $20.92 $20.28 $20.32 $20.32 561,292
2023-10-18 $21.41 $21.41 $20.92 $20.94 $20.94 276,169
2023-10-17 $21.45 $21.64 $21.40 $21.58 $21.58 394,762
2023-10-16 $21.35 $21.59 $21.17 $21.56 $21.56 236,410
2023-10-13 $21.71 $21.76 $21.17 $21.21 $21.21 234,792
2023-10-12 $21.94 $21.94 $21.33 $21.56 $21.56 308,620
2023-10-11 $21.78 $21.98 $21.73 $21.98 $21.98 318,716
2023-10-10 $21.48 $21.73 $21.40 $21.64 $21.64 259,743
2023-10-09 $20.94 $21.55 $20.94 $21.52 $21.52 283,764
2023-10-06 $20.98 $21.29 $20.84 $21.06 $21.06 248,263
2023-10-05 $20.76 $21.20 $20.60 $21.12 $21.12 448,813
2023-10-04 $21.07 $21.11 $20.42 $20.74 $20.74 503,126
2023-10-03 $21.54 $21.55 $20.81 $21.01 $21.01 643,922
2023-10-02 $22.34 $22.38 $21.57 $21.69 $21.69 616,882
2023-09-29 $22.43 $22.70 $22.30 $22.34 $22.34 402,381
2023-09-28 $22.12 $22.37 $21.85 $22.25 $22.25 313,660
2023-09-27 $22.31 $22.37 $21.95 $22.05 $22.05 251,693
2023-09-26 $22.56 $22.63 $22.12 $22.17 $22.17 540,985
2023-09-25 $23.31 $23.40 $23.20 $23.24 $22.67 396,306
2023-09-22 $23.36 $23.56 $23.20 $23.41 $22.83 213,784
2023-09-21 $23.96 $23.98 $23.21 $23.23 $22.66 296,560
2023-09-20 $24.54 $24.54 $24.09 $24.09 $23.50 350,335
2023-09-19 $24.39 $24.68 $24.27 $24.34 $23.74 268,837
2023-09-18 $24.55 $24.56 $24.35 $24.39 $23.79 327,731
2023-09-15 $24.25 $24.47 $24.20 $24.46 $23.86 604,531
2023-09-14 $24.19 $24.45 $24.19 $24.37 $23.77 483,156
2023-09-13 $24.04 $24.11 $23.88 $24.02 $23.43 114,693
2023-09-12 $24.07 $24.28 $24.00 $24.01 $23.42 160,879
2023-09-11 $24.02 $24.18 $23.88 $24.14 $23.54 181,930
2023-09-08 $23.83 $24.03 $23.76 $23.92 $23.33 175,991
2023-09-07 $23.70 $23.91 $23.67 $23.81 $23.22 238,307
2023-09-06 $24.02 $24.06 $23.73 $23.82 $23.23 188,733
2023-09-05 $24.30 $24.32 $24.01 $24.03 $23.44 587,879
2023-09-01 $24.25 $24.42 $24.20 $24.30 $23.70 231,976
2023-08-31 $24.08 $24.24 $24.08 $24.11 $23.51 415,705
2023-08-30 $24.11 $24.15 $23.95 $24.06 $23.47 181,421
2023-08-29 $23.79 $24.16 $23.69 $24.16 $23.56 264,026
2023-08-28 $23.28 $23.86 $23.28 $23.83 $23.24 213,066
2023-08-25 $23.26 $23.36 $22.91 $23.21 $23.21 158,214
2023-08-24 $23.03 $23.39 $23.00 $23.12 $23.12 156,530
2023-08-23 $22.59 $23.14 $22.59 $23.14 $23.14 244,683
2023-08-22 $22.72 $22.86 $22.54 $22.58 $22.58 183,450
2023-08-21 $22.71 $22.75 $22.43 $22.61 $22.61 300,768
2023-08-18 $22.53 $22.74 $22.34 $22.71 $22.71 236,665
2023-08-17 $23.06 $23.12 $22.59 $22.65 $22.65 245,621
2023-08-16 $23.19 $23.34 $22.99 $23.01 $23.01 264,822
2023-08-15 $23.49 $23.49 $23.10 $23.23 $23.23 198,749
2023-08-14 $23.78 $23.78 $23.45 $23.52 $23.52 233,237
2023-08-11 $23.85 $23.94 $23.79 $23.85 $23.85 129,240
2023-08-10 $24.03 $24.18 $23.76 $23.93 $23.93 224,295
2023-08-09 $24.09 $24.15 $23.90 $23.94 $23.94 210,757
2023-08-08 $23.88 $24.10 $23.63 $24.09 $24.09 143,872
2023-08-07 $24.12 $24.23 $23.94 $24.08 $24.08 337,067
2023-08-04 $23.83 $24.22 $23.69 $24.11 $24.11 277,048
2023-08-03 $23.92 $23.92 $23.50 $23.63 $23.63 322,636
2023-08-02 $24.14 $24.15 $23.81 $24.01 $24.01 462,884
2023-08-01 $24.41 $24.46 $24.13 $24.21 $24.21 1,554,675
2023-07-31 $24.92 $24.95 $24.44 $24.56 $24.56 822,470
2023-07-28 $24.66 $24.92 $24.40 $24.88 $24.88 252,351
2023-07-27 $25.13 $25.17 $24.38 $24.42 $24.42 358,616
2023-07-26 $24.67 $25.09 $24.67 $25.00 $25.00 342,159
2023-07-25 $24.70 $24.90 $24.57 $24.68 $24.68 428,703
2023-07-24 $24.55 $24.82 $24.46 $24.71 $24.71 270,148
2023-07-21 $24.80 $24.86 $24.42 $24.47 $24.47 182,698
2023-07-20 $24.99 $24.99 $24.58 $24.67 $24.67 236,424
2023-07-19 $24.76 $25.03 $24.76 $24.99 $24.99 290,837
2023-07-18 $24.28 $24.75 $24.28 $24.67 $24.67 306,116
2023-07-17 $24.08 $24.32 $23.95 $24.31 $24.31 253,493
2023-07-14 $24.30 $24.30 $23.99 $24.13 $24.13 161,915
2023-07-13 $24.00 $24.33 $23.97 $24.29 $24.29 231,892
2023-07-12 $24.07 $24.23 $23.92 $23.93 $23.93 357,327
2023-07-11 $23.72 $23.92 $23.63 $23.82 $23.82 362,334
2023-07-10 $23.13 $23.62 $23.04 $23.61 $23.61 244,375
2023-07-07 $22.70 $23.31 $22.69 $23.14 $23.14 453,097
2023-07-06 $23.02 $23.02 $22.34 $22.66 $22.66 650,428
2023-07-05 $23.45 $23.45 $23.16 $23.16 $23.16 1,008,957
2023-07-03 $23.59 $23.67 $23.39 $23.50 $23.50 1,118,216
2023-06-30 $23.67 $23.68 $23.43 $23.60 $23.60 706,624
2023-06-29 $23.35 $23.52 $23.24 $23.52 $23.52 285,181
2023-06-28 $23.20 $23.36 $23.02 $23.36 $23.36 272,810
2023-06-27 $22.83 $23.20 $22.69 $23.19 $23.19 204,096
2023-06-26 $22.38 $22.95 $22.28 $22.76 $22.76 356,035
2023-06-23 $22.57 $22.62 $22.27 $22.32 $22.32 509,310
2023-06-22 $23.12 $23.12 $22.73 $22.75 $22.75 1,009,764
2023-06-21 $23.04 $23.27 $22.83 $23.17 $23.17 856,332
2023-06-20 $23.19 $23.19 $22.87 $22.98 $22.98 219,398
2023-06-16 $23.49 $23.50 $23.06 $23.17 $23.17 385,277
2023-06-15 $22.92 $23.38 $22.92 $23.38 $23.38 337,700
2023-06-14 $23.12 $23.29 $22.80 $23.05 $23.05 927,370
2023-06-13 $22.94 $23.12 $22.87 $23.08 $23.08 382,730
2023-06-12 $22.42 $22.83 $22.39 $22.83 $22.83 290,804
2023-06-09 $22.57 $22.57 $22.28 $22.42 $22.42 285,151
2023-06-08 $22.44 $22.56 $22.24 $22.54 $22.54 297,863
2023-06-07 $22.28 $22.57 $22.28 $22.45 $22.45 279,572
2023-06-06 $22.27 $22.88 $22.21 $22.78 $22.24 398,113
2023-06-05 $22.51 $22.51 $22.13 $22.31 $21.78 475,000
2023-06-02 $22.10 $22.54 $22.06 $22.47 $22.47 445,667
2023-06-01 $21.51 $21.88 $21.36 $21.88 $21.88 834,736
2023-05-31 $21.51 $21.60 $21.21 $21.44 $21.44 697,869
2023-05-30 $21.40 $21.67 $21.31 $21.59 $21.59 535,098
2023-05-26 $20.61 $21.34 $20.50 $21.28 $21.28 406,309
2023-05-25 $21.00 $21.02 $20.31 $20.57 $20.57 638,256
2023-05-24 $21.46 $21.46 $20.89 $21.04 $21.04 418,052
2023-05-23 $21.54 $22.09 $21.54 $21.57 $21.57 316,232
2023-05-22 $21.41 $21.66 $21.30 $21.59 $21.59 261,062
2023-05-19 $21.61 $21.71 $21.25 $21.40 $21.40 286,121
2023-05-18 $21.23 $21.57 $21.16 $21.56 $21.56 479,402
2023-05-17 $20.89 $21.34 $20.77 $21.30 $21.30 482,399
2023-05-16 $20.96 $20.98 $20.67 $20.69 $20.69 225,436
2023-05-15 $20.89 $21.18 $20.89 $21.03 $21.03 261,564
2023-05-12 $20.98 $21.04 $20.75 $20.83 $20.83 292,751
2023-05-11 $20.78 $20.95 $20.66 $20.95 $20.95 363,289
2023-05-10 $21.14 $21.23 $20.67 $20.89 $20.89 561,649
2023-05-09 $20.98 $21.02 $20.76 $20.82 $20.82 307,557
2023-05-08 $21.14 $21.24 $20.89 $21.09 $21.09 344,408
2023-05-05 $20.79 $21.18 $20.73 $21.05 $21.05 332,416
2023-05-04 $20.86 $20.88 $20.38 $20.47 $20.47 469,628
2023-05-03 $21.03 $21.49 $20.93 $20.95 $20.95 719,266
2023-05-02 $21.70 $21.70 $20.54 $20.91 $20.91 595,391
2023-05-01 $22.10 $22.22 $21.58 $21.63 $21.63 280,257
2023-04-28 $21.92 $22.33 $21.92 $22.16 $22.16 374,288
2023-04-27 $21.41 $21.96 $21.41 $21.95 $21.95 431,920
2023-04-26 $21.29 $21.72 $21.23 $21.29 $21.29 373,827
2023-04-25 $21.67 $21.73 $21.22 $21.25 $21.25 505,243
2023-04-24 $21.79 $21.84 $21.35 $21.79 $21.79 672,687
2023-04-21 $21.80 $21.86 $21.55 $21.85 $21.85 497,851
2023-04-20 $21.82 $21.84 $21.62 $21.80 $21.80 386,662
2023-04-19 $21.55 $22.02 $21.45 $21.92 $21.92 311,954
2023-04-18 $21.92 $21.92 $21.44 $21.63 $21.63 325,421
2023-04-17 $21.44 $22.00 $21.28 $21.90 $21.90 384,108
2023-04-14 $21.71 $21.86 $21.21 $21.45 $21.45 423,483
2023-04-13 $21.74 $21.74 $21.28 $21.66 $21.66 413,409
2023-04-12 $21.80 $21.95 $21.55 $21.59 $21.59 466,767
2023-04-11 $21.45 $21.81 $21.38 $21.63 $21.63 385,208
2023-04-10 $21.66 $21.78 $20.85 $21.44 $21.44 321,789
2023-04-06 $21.80 $21.91 $21.65 $21.75 $21.75 250,464
2023-04-05 $21.55 $21.91 $21.48 $21.79 $21.79 208,640
2023-04-04 $21.72 $21.84 $21.43 $21.66 $21.66 260,606
2023-04-03 $21.85 $21.97 $21.53 $21.66 $21.66 364,784
2023-03-31 $21.45 $21.85 $21.39 $21.84 $21.84 510,375
2023-03-30 $21.39 $21.47 $21.14 $21.34 $21.34 284,543
2023-03-29 $21.10 $21.20 $21.00 $21.17 $21.17 359,937
2023-03-28 $20.93 $20.98 $20.72 $20.87 $20.87 318,173
2023-03-27 $20.88 $21.06 $20.68 $20.90 $20.90 329,301
2023-03-24 $19.90 $20.58 $19.69 $20.56 $20.56 638,569
2023-03-23 $20.53 $20.99 $19.93 $20.01 $20.01 1,462,867
2023-03-22 $21.16 $21.21 $20.54 $20.55 $20.40 1,358,038
2023-03-21 $20.90 $21.30 $20.90 $21.07 $20.92 532,595
2023-03-20 $20.48 $20.90 $20.48 $20.59 $20.44 544,649
2023-03-17 $21.00 $21.05 $20.31 $20.39 $20.24 748,769
2023-03-16 $20.95 $21.31 $20.52 $21.10 $20.94 1,066,328
2023-03-15 $21.32 $21.32 $20.58 $21.06 $20.91 1,057,150
2023-03-14 $22.04 $22.46 $21.49 $21.75 $21.59 982,704
2023-03-13 $21.32 $21.69 $20.62 $21.43 $21.27 2,654,066
2023-03-10 $22.53 $22.53 $21.51 $21.59 $21.43 1,788,001
2023-03-09 $23.49 $23.57 $22.56 $22.58 $22.41 779,877
2023-03-08 $23.56 $23.72 $23.20 $23.46 $23.29 521,343
2023-03-07 $24.06 $24.11 $23.54 $23.57 $23.40 652,437
2023-03-06 $23.98 $24.27 $23.96 $23.99 $23.81 753,352
2023-03-03 $23.64 $23.98 $23.59 $23.87 $23.69 257,640
2023-03-02 $23.46 $23.56 $23.20 $23.50 $23.33 813,969
2023-03-01 $23.95 $24.00 $23.50 $23.61 $23.44 1,575,795
2023-02-28 $24.20 $24.28 $24.10 $24.11 $23.93 890,174
2023-02-27 $24.47 $24.57 $24.12 $24.18 $24.00 613,981
2023-02-24 $24.51 $24.51 $24.15 $24.33 $24.33 498,726
2023-02-23 $24.76 $24.79 $24.38 $24.70 $24.70 459,739
2023-02-22 $24.43 $24.73 $24.43 $24.53 $24.53 612,706
2023-02-21 $25.07 $25.07 $24.27 $24.36 $24.36 576,282
2023-02-17 $25.36 $25.50 $24.94 $25.23 $25.23 765,433
2023-02-16 $25.22 $25.49 $25.00 $25.28 $25.28 476,257
2023-02-15 $25.24 $25.41 $24.98 $25.39 $25.39 660,162
2023-02-14 $25.50 $25.52 $25.02 $25.29 $25.29 488,860
2023-02-13 $25.23 $25.50 $25.10 $25.49 $25.49 277,367
2023-02-10 $25.03 $25.23 $24.91 $25.13 $25.13 690,126
2023-02-09 $26.18 $26.21 $24.92 $24.99 $24.99 980,493
2023-02-08 $26.24 $26.24 $25.66 $25.83 $25.83 344,194
2023-02-07 $25.79 $26.27 $25.68 $26.20 $26.20 649,142
2023-02-06 $26.61 $26.62 $25.83 $25.93 $25.93 700,740
2023-02-03 $26.68 $26.89 $26.53 $26.81 $26.81 597,580
2023-02-02 $27.10 $27.28 $26.91 $27.05 $27.05 714,296
2023-02-01 $26.30 $27.01 $26.10 $26.82 $26.82 1,446,554
2023-01-31 $25.83 $26.28 $25.71 $26.28 $26.28 744,823
2023-01-30 $25.89 $25.92 $25.58 $25.64 $25.64 835,167
2023-01-27 $25.58 $26.10 $25.55 $26.03 $26.03 322,910
2023-01-26 $25.39 $25.57 $25.31 $25.57 $25.57 247,335
2023-01-25 $25.22 $25.33 $25.04 $25.28 $25.28 410,762
2023-01-24 $25.43 $25.51 $25.30 $25.32 $25.32 308,974
2023-01-23 $25.52 $25.59 $25.32 $25.49 $25.49 389,764
2023-01-20 $25.02 $25.39 $24.82 $25.39 $25.39 609,630
2023-01-19 $25.00 $25.01 $24.74 $24.97 $24.97 251,009
2023-01-18 $25.31 $25.49 $25.05 $25.16 $25.16 461,258
2023-01-17 $25.21 $25.48 $25.14 $25.17 $25.17 289,368
2023-01-13 $24.99 $25.27 $24.87 $25.23 $25.23 359,293
2023-01-12 $24.96 $25.12 $24.70 $25.05 $25.05 856,141
2023-01-11 $24.36 $24.82 $24.36 $24.70 $24.70 740,213
2023-01-10 $23.93 $24.24 $23.75 $24.21 $24.21 364,674
2023-01-09 $24.06 $24.16 $23.86 $23.87 $23.87 456,274
2023-01-06 $23.67 $23.94 $23.46 $23.85 $23.85 778,474
2023-01-05 $23.47 $23.60 $23.22 $23.45 $23.45 602,336
2023-01-04 $23.28 $23.69 $23.28 $23.57 $23.57 1,203,913
2023-01-03 $22.94 $23.36 $22.81 $23.10 $23.10 451,912
2022-12-30 $22.68 $22.86 $22.50 $22.69 $22.69 602,698
2022-12-29 $22.65 $23.04 $22.56 $22.93 $22.93 837,619
2022-12-28 $23.29 $23.33 $22.44 $22.49 $22.49 406,719
2022-12-27 $23.37 $23.37 $23.08 $23.26 $23.26 249,905
2022-12-23 $23.25 $23.36 $23.15 $23.32 $23.32 258,763
2022-12-22 $23.35 $23.35 $22.76 $23.28 $23.28 754,761
2022-12-21 $23.10 $23.46 $23.10 $23.39 $23.39 589,839
2022-12-20 $22.82 $22.95 $22.40 $22.87 $22.87 1,209,646
2022-12-19 $23.02 $23.27 $22.81 $22.94 $22.94 994,989
2022-12-16 $23.25 $23.30 $22.83 $22.90 $22.90 1,084,994
2022-12-15 $23.68 $23.68 $23.25 $23.48 $23.48 630,999
2022-12-14 $23.99 $24.16 $23.68 $23.92 $23.92 931,990
2022-12-13 $24.55 $24.91 $23.97 $24.02 $24.02 699,457
2022-12-12 $24.76 $24.87 $24.49 $24.85 $23.82 768,644
2022-12-09 $24.67 $24.98 $24.50 $24.72 $23.69 417,426
2022-12-08 $24.61 $24.89 $24.58 $24.75 $23.72 479,983
2022-12-07 $24.29 $24.66 $24.19 $24.55 $23.53 844,728
2022-12-06 $24.74 $24.80 $24.04 $24.32 $23.31 743,641
2022-12-05 $25.17 $25.26 $24.66 $24.71 $23.68 468,625
2022-12-02 $25.18 $25.39 $24.79 $25.32 $24.27 447,805
2022-12-01 $25.61 $26.00 $25.48 $25.51 $24.45 541,245
2022-11-30 $24.92 $25.52 $24.65 $25.51 $24.45 1,625,769
2022-11-29 $24.90 $25.01 $24.77 $24.97 $23.93 405,661
2022-11-28 $25.15 $25.22 $24.82 $24.87 $23.84 651,285
2022-11-25 $25.03 $25.34 $24.99 $25.31 $24.26 322,773
2022-11-23 $24.87 $25.17 $24.66 $25.03 $23.99 385,954
2022-11-22 $24.62 $24.89 $24.54 $24.88 $23.85 1,304,459
2022-11-21 $24.27 $24.60 $24.11 $24.59 $23.57 683,334
2022-11-18 $24.39 $24.59 $24.01 $24.25 $23.24 623,031
2022-11-17 $24.30 $24.30 $23.76 $24.11 $23.11 1,027,624
2022-11-16 $25.01 $25.04 $24.45 $24.55 $23.53 472,935
2022-11-15 $25.41 $25.56 $24.81 $25.17 $24.12 1,056,095
2022-11-14 $25.50 $25.50 $24.94 $24.95 $23.91 789,024
2022-11-11 $25.27 $25.71 $24.96 $25.51 $24.45 1,053,370
2022-11-10 $24.33 $25.15 $24.24 $25.12 $24.08 1,762,042
2022-11-09 $23.48 $23.94 $23.21 $23.49 $22.51 958,452
2022-11-08 $23.65 $23.81 $23.24 $23.56 $22.58 347,774
2022-11-07 $23.45 $23.62 $23.09 $23.51 $22.53 733,758
2022-11-04 $22.78 $23.44 $22.76 $23.23 $23.23 1,133,843
2022-11-03 $22.70 $22.70 $22.02 $22.38 $22.38 1,056,816
2022-11-02 $23.62 $23.92 $22.93 $22.93 $22.93 1,178,914
2022-11-01 $23.83 $24.12 $23.38 $23.57 $23.57 790,917
2022-10-31 $23.73 $23.89 $23.43 $23.58 $23.58 796,344
2022-10-28 $23.07 $23.77 $23.04 $23.75 $23.75 1,084,623
2022-10-27 $23.21 $23.57 $22.94 $22.95 $22.95 1,369,908
2022-10-26 $22.70 $23.18 $22.52 $22.84 $22.84 1,412,529
2022-10-25 $21.36 $22.61 $21.23 $22.53 $22.53 1,766,721
2022-10-24 $21.53 $21.55 $21.01 $21.33 $21.33 967,595
2022-10-21 $21.23 $21.42 $20.89 $21.35 $21.35 1,594,012
2022-10-20 $21.54 $21.60 $21.08 $21.13 $21.13 833,472
2022-10-19 $21.65 $21.65 $21.23 $21.41 $21.41 836,177
2022-10-18 $21.77 $22.22 $21.56 $21.75 $21.75 1,682,499
2022-10-17 $21.40 $21.62 $21.17 $21.40 $21.40 1,031,147
2022-10-14 $21.73 $22.00 $20.87 $20.91 $20.91 1,930,747
2022-10-13 $20.69 $21.55 $20.31 $21.46 $21.46 7,638,827
2022-10-12 $21.21 $21.34 $20.54 $21.11 $21.11 5,619,179
2022-10-11 $20.02 $21.40 $19.77 $21.28 $21.28 8,511,678
2022-10-10 $20.64 $20.99 $19.93 $19.96 $19.96 3,186,537
2022-10-07 $20.95 $21.26 $20.51 $20.67 $20.67 6,445,497
2022-10-06 $21.79 $21.97 $20.99 $21.15 $21.15 5,665,459
2022-10-05 $22.47 $22.47 $21.14 $21.81 $21.81 3,068,768
2022-10-04 $21.64 $22.90 $21.64 $22.88 $22.88 7,075,432
2022-10-03 $21.24 $21.39 $20.29 $21.23 $21.23 3,676,227
2022-09-30 $21.28 $21.55 $20.94 $20.94 $20.94 2,832,164
2022-09-29 $22.35 $22.35 $20.79 $21.13 $21.13 1,858,339
2022-09-28 $22.43 $22.81 $22.20 $22.54 $22.54 2,851,530
2022-09-27 $23.13 $23.20 $21.88 $22.12 $22.12 1,891,194
2022-09-26 $24.26 $24.38 $22.52 $22.69 $22.69 2,600,472
2022-09-23 $25.75 $25.76 $24.73 $25.07 $24.34 1,134,210
2022-09-22 $26.91 $26.91 $26.02 $26.03 $25.27 1,041,240
2022-09-21 $27.37 $27.53 $26.96 $26.98 $26.19 759,508
2022-09-20 $27.51 $27.51 $27.14 $27.23 $26.44 561,302
2022-09-19 $27.27 $27.68 $27.11 $27.65 $26.84 805,879
2022-09-16 $27.19 $27.49 $26.99 $27.42 $26.62 1,106,874
2022-09-15 $28.12 $28.34 $27.42 $27.44 $26.64 1,329,210
2022-09-14 $28.03 $28.15 $27.90 $28.12 $27.30 1,330,203
2022-09-13 $28.35 $28.46 $27.86 $27.98 $27.16 635,347
2022-09-12 $28.71 $28.98 $28.71 $28.86 $28.02 731,768
2022-09-09 $28.29 $28.65 $28.24 $28.57 $27.74 560,139
2022-09-08 $27.92 $28.20 $27.81 $28.18 $27.36 612,126
2022-09-07 $27.71 $28.13 $27.50 $28.12 $28.12 697,982
2022-09-06 $27.99 $28.21 $27.51 $27.75 $27.75 1,506,397
2022-09-02 $28.11 $28.29 $27.67 $27.73 $27.73 709,177
2022-09-01 $28.22 $28.32 $27.46 $27.85 $27.85 2,212,615
2022-08-31 $28.55 $28.82 $28.31 $28.42 $28.42 1,412,361
2022-08-30 $29.31 $29.31 $28.41 $28.43 $28.43 1,121,554
2022-08-29 $29.08 $29.29 $28.93 $29.11 $29.11 459,748
2022-08-26 $29.76 $29.85 $29.24 $29.26 $29.26 395,074
2022-08-25 $29.41 $29.76 $29.41 $29.69 $29.69 274,705
2022-08-24 $29.21 $29.39 $29.16 $29.30 $29.30 253,862
2022-08-23 $29.00 $29.30 $29.00 $29.21 $29.21 291,664
2022-08-22 $29.52 $29.52 $28.89 $28.93 $28.93 564,455
2022-08-19 $29.84 $29.94 $29.59 $29.71 $29.71 253,305
2022-08-18 $30.15 $30.30 $30.01 $30.05 $30.05 239,327
2022-08-17 $30.37 $30.37 $29.87 $30.13 $30.13 406,471
2022-08-16 $30.37 $30.59 $30.31 $30.51 $30.51 379,966
2022-08-15 $30.46 $30.48 $30.20 $30.48 $30.48 399,660
2022-08-12 $30.26 $30.52 $30.19 $30.51 $30.51 318,241
2022-08-11 $30.47 $30.48 $30.13 $30.17 $30.17 429,561
2022-08-10 $30.20 $30.35 $30.14 $30.18 $30.18 491,873
2022-08-09 $30.07 $30.07 $29.63 $29.91 $29.91 349,717
2022-08-08 $29.78 $30.27 $29.78 $30.05 $30.05 1,047,461
2022-08-05 $29.48 $29.71 $29.39 $29.59 $29.59 320,050
2022-08-04 $29.84 $29.84 $29.43 $29.61 $29.61 449,908
2022-08-03 $29.91 $29.96 $29.77 $29.84 $29.84 522,468
2022-08-02 $30.42 $30.42 $29.65 $29.69 $29.69 1,086,970
2022-08-01 $30.60 $30.86 $30.17 $30.69 $30.69 1,839,118
2022-07-29 $30.60 $31.02 $30.57 $30.61 $30.61 1,279,863
2022-07-28 $29.69 $30.59 $29.67 $30.57 $30.57 1,460,832
2022-07-27 $29.00 $29.66 $28.89 $29.59 $29.59 765,296
2022-07-26 $28.61 $28.91 $28.59 $28.81 $28.81 1,023,208
2022-07-25 $28.77 $28.90 $28.54 $28.86 $28.86 428,073
2022-07-22 $28.89 $29.03 $28.48 $28.68 $28.68 355,956
2022-07-21 $28.43 $28.84 $28.20 $28.83 $28.83 616,099
2022-07-20 $28.27 $28.61 $28.19 $28.56 $28.56 596,445
2022-07-19 $27.62 $28.42 $27.62 $28.33 $28.33 972,141
2022-07-18 $27.55 $27.56 $26.94 $27.38 $27.38 947,476
2022-07-15 $27.20 $27.55 $26.61 $27.44 $27.44 784,916
2022-07-14 $27.08 $27.08 $26.63 $26.86 $26.86 488,618
2022-07-13 $26.80 $27.45 $26.76 $27.39 $27.39 1,483,292
2022-07-12 $27.22 $27.61 $26.93 $27.12 $27.12 620,816
2022-07-11 $27.42 $27.61 $27.22 $27.25 $27.25 904,257
2022-07-08 $27.59 $27.68 $27.26 $27.55 $27.55 1,003,285
2022-07-07 $27.27 $27.76 $27.27 $27.53 $27.53 987,454
2022-07-06 $27.65 $27.92 $26.98 $27.15 $27.15 1,727,460
2022-07-05 $27.22 $27.67 $26.71 $27.65 $27.65 2,402,289
2022-07-01 $26.75 $27.52 $26.70 $27.43 $27.43 1,275,661
2022-06-30 $26.41 $27.00 $26.28 $26.74 $26.74 1,586,789
2022-06-29 $27.11 $27.11 $26.57 $26.69 $26.69 1,248,102
2022-06-28 $27.46 $27.77 $27.04 $27.11 $27.11 1,342,430
2022-06-27 $27.49 $27.79 $27.19 $27.30 $27.30 1,204,919
2022-06-24 $26.73 $27.57 $26.72 $27.40 $27.40 1,731,604
2022-06-23 $26.09 $26.55 $26.02 $26.52 $26.52 2,942,922
2022-06-22 $25.50 $26.14 $25.46 $25.97 $25.97 4,195,439
2022-06-21 $25.37 $26.04 $25.37 $25.73 $25.73 2,014,674
2022-06-17 $24.06 $24.97 $23.90 $24.89 $24.89 1,451,292
2022-06-16 $25.00 $25.00 $23.91 $24.00 $24.00 1,073,052
2022-06-15 $25.84 $25.88 $24.87 $25.48 $25.48 894,934
2022-06-14 $26.25 $26.30 $25.31 $25.51 $25.51 581,005
2022-06-13 $28.26 $28.26 $25.94 $26.07 $26.07 1,168,963
2022-06-10 $29.13 $29.18 $28.54 $28.75 $28.75 579,000
2022-06-09 $29.54 $29.86 $29.37 $29.39 $29.39 407,411
2022-06-08 $30.67 $30.67 $30.05 $30.18 $29.53 375,610
2022-06-07 $30.29 $30.76 $30.29 $30.74 $30.07 387,199
2022-06-06 $30.73 $30.87 $30.43 $30.44 $29.78 361,833
2022-06-03 $30.83 $30.86 $30.49 $30.59 $29.93 289,990
2022-06-02 $30.74 $30.89 $30.48 $30.89 $30.22 260,373
2022-06-01 $30.76 $30.79 $30.14 $30.71 $30.04 419,716
2022-05-31 $30.73 $30.74 $30.48 $30.64 $29.98 889,899
2022-05-27 $30.47 $30.81 $30.38 $30.80 $30.13 401,856
2022-05-26 $29.94 $30.49 $29.94 $30.35 $29.69 462,372
2022-05-25 $29.79 $30.01 $29.57 $29.83 $29.18 1,178,053
2022-05-24 $29.58 $29.82 $29.10 $29.77 $29.13 645,265
2022-05-23 $29.50 $29.85 $29.29 $29.72 $29.08 510,179
2022-05-20 $29.68 $29.68 $28.69 $29.20 $28.57 746,475
2022-05-19 $29.36 $29.66 $29.26 $29.26 $28.63 995,831
2022-05-18 $30.13 $30.22 $29.47 $29.55 $28.91 985,703
2022-05-17 $30.15 $30.40 $30.06 $30.35 $29.69 675,606
2022-05-16 $30.21 $30.35 $29.85 $30.14 $29.49 767,628
2022-05-13 $29.53 $30.18 $29.40 $30.12 $29.47 1,059,454
2022-05-12 $29.36 $29.43 $28.67 $29.25 $28.62 1,662,212
2022-05-11 $29.92 $30.24 $29.48 $29.55 $28.91 1,400,561
2022-05-10 $30.09 $30.52 $29.37 $29.85 $29.20 1,123,242
2022-05-09 $30.30 $30.47 $29.65 $29.79 $29.14 910,149
2022-05-06 $30.57 $31.07 $30.41 $30.77 $30.10 1,031,883
2022-05-05 $31.11 $31.23 $30.52 $30.79 $30.12 922,163
2022-05-04 $30.95 $31.46 $30.60 $31.42 $30.74 639,485
2022-05-03 $29.95 $30.94 $29.95 $30.91 $30.24 759,556
2022-05-02 $29.72 $29.92 $29.21 $29.70 $29.06 848,847
2022-04-29 $30.35 $30.55 $29.59 $29.59 $28.95 284,772
2022-04-28 $29.80 $30.50 $29.62 $30.45 $29.79 569,167
2022-04-27 $29.53 $29.92 $29.45 $29.59 $28.95 533,422
2022-04-26 $30.22 $30.35 $29.42 $29.46 $28.82 331,017
2022-04-25 $30.23 $30.37 $29.61 $30.33 $29.67 548,174
2022-04-22 $30.95 $30.95 $30.25 $30.29 $29.63 459,341
2022-04-21 $31.32 $31.56 $30.90 $30.94 $30.27 550,119
2022-04-20 $30.72 $31.36 $30.72 $31.22 $30.54 522,239
2022-04-19 $31.57 $31.59 $30.60 $30.67 $30.01 528,293
2022-04-18 $31.55 $31.76 $31.34 $31.43 $30.75 381,064
2022-04-14 $31.68 $31.96 $31.54 $31.66 $30.97 311,183
2022-04-13 $31.38 $31.74 $31.32 $31.71 $31.02 376,782
2022-04-12 $31.28 $31.67 $31.27 $31.33 $30.65 332,774
2022-04-11 $31.41 $31.69 $31.18 $31.25 $30.57 323,534
2022-04-08 $31.19 $31.54 $30.94 $31.31 $30.63 416,486
2022-04-07 $31.65 $31.81 $30.93 $31.15 $30.48 493,970
2022-04-06 $32.13 $32.15 $31.62 $31.72 $31.03 518,521
2022-04-05 $32.83 $33.05 $32.18 $32.21 $31.51 536,877
2022-04-04 $32.89 $32.92 $32.29 $32.83 $32.12 248,781
2022-04-01 $32.67 $32.95 $32.53 $32.91 $32.20 287,872
2022-03-31 $32.73 $33.02 $32.66 $32.67 $31.96 190,854
2022-03-30 $33.30 $33.30 $32.71 $32.79 $32.08 373,817
2022-03-29 $32.75 $33.25 $32.75 $33.24 $32.52 671,571
2022-03-28 $32.53 $32.61 $32.34 $32.59 $31.88 405,576
2022-03-25 $32.18 $32.55 $32.18 $32.55 $31.84 418,734
2022-03-24 $32.11 $32.24 $31.92 $32.19 $31.49 320,490
2022-03-23 $32.44 $32.55 $32.19 $32.22 $31.38 265,590
2022-03-22 $32.21 $32.62 $32.21 $32.50 $31.65 634,338
2022-03-21 $32.53 $32.58 $31.98 $32.07 $31.23 488,127
2022-03-18 $32.09 $32.45 $32.00 $32.40 $31.55 551,663
2022-03-17 $32.10 $32.28 $31.86 $32.17 $31.33 724,405
2022-03-16 $32.09 $32.27 $31.51 $32.13 $31.29 675,694
2022-03-15 $31.62 $31.91 $31.52 $31.80 $30.97 484,661
2022-03-14 $31.91 $32.10 $31.33 $31.52 $30.69 1,107,755
2022-03-11 $32.10 $32.22 $31.72 $31.86 $31.03 578,273
2022-03-10 $31.84 $32.04 $31.49 $32.02 $31.18 435,750
2022-03-09 $32.13 $32.48 $31.95 $31.95 $31.11 806,862
2022-03-08 $31.27 $32.20 $31.15 $31.78 $30.95 1,186,910
2022-03-07 $31.59 $31.78 $31.19 $31.20 $30.38 1,361,356
2022-03-04 $31.69 $31.75 $31.36 $31.74 $30.91 1,157,786
2022-03-03 $32.15 $32.26 $31.67 $31.92 $31.08 1,037,152
2022-03-02 $31.60 $32.16 $31.52 $32.08 $31.24 891,161
2022-03-01 $31.76 $31.81 $30.94 $31.49 $30.66 1,368,864
2022-02-28 $31.63 $31.85 $31.32 $31.78 $30.95 1,466,318
2022-02-25 $31.63 $31.94 $31.42 $31.83 $31.00 1,072,007
2022-02-24 $29.83 $31.61 $29.73 $31.48 $30.65 1,476,440
2022-02-23 $31.75 $31.75 $30.88 $30.92 $30.11 658,797
2022-02-22 $32.30 $32.30 $31.26 $31.56 $30.73 1,049,874
2022-02-18 $32.12 $32.64 $32.12 $32.40 $31.55 977,035
2022-02-17 $32.80 $32.80 $32.05 $32.14 $31.30 738,669
2022-02-16 $32.67 $33.00 $32.67 $32.92 $32.06 756,105
2022-02-15 $32.57 $32.76 $32.43 $32.75 $31.89 410,982
2022-02-14 $32.44 $32.58 $31.99 $32.18 $31.34 999,943
2022-02-11 $32.87 $33.16 $32.26 $32.49 $31.64 1,337,891
2022-02-10 $33.35 $33.76 $32.77 $32.84 $31.98 1,269,834
2022-02-09 $33.51 $33.66 $33.38 $33.48 $32.60 526,292
2022-02-08 $32.95 $33.42 $32.95 $33.27 $32.40 373,891
2022-02-07 $32.87 $33.32 $32.87 $32.95 $32.09 2,885,888
2022-02-04 $32.89 $33.06 $32.37 $32.86 $32.00 729,998
2022-02-03 $33.27 $33.42 $32.92 $32.92 $32.06 589,650
2022-02-02 $33.85 $33.97 $33.17 $33.54 $32.66 510,613
2022-02-01 $33.91 $33.91 $33.18 $33.77 $32.88 892,532
2022-01-31 $32.92 $33.90 $32.92 $33.88 $32.99 704,507
2022-01-28 $32.87 $33.11 $32.12 $33.08 $32.21 2,624,542
2022-01-27 $33.37 $33.70 $32.59 $32.77 $31.91 1,045,265
2022-01-26 $33.63 $34.04 $32.86 $33.08 $32.21 1,132,185
2022-01-25 $32.49 $33.48 $32.14 $33.30 $32.43 1,734,283
2022-01-24 $32.51 $32.94 $31.44 $32.87 $32.01 2,381,907
2022-01-21 $33.31 $33.46 $32.86 $32.93 $32.06 1,416,405
2022-01-20 $34.06 $34.32 $33.43 $33.46 $32.58 721,120
2022-01-19 $34.52 $34.63 $34.04 $34.06 $33.17 597,856
2022-01-18 $34.70 $34.98 $34.46 $34.49 $33.59 795,375
2022-01-14 $35.09 $35.09 $34.56 $35.02 $34.10 579,260
2022-01-13 $35.30 $35.56 $35.09 $35.14 $34.22 576,896
2022-01-12 $35.26 $35.41 $35.05 $35.31 $34.38 514,006
2022-01-11 $34.92 $35.33 $34.82 $35.29 $34.37 505,518
2022-01-10 $34.95 $35.08 $34.70 $34.93 $34.01 823,764
2022-01-07 $34.96 $35.12 $34.82 $34.97 $34.05 529,106
2022-01-06 $34.72 $35.09 $34.62 $34.79 $33.88 624,167
2022-01-05 $35.36 $35.44 $34.63 $34.68 $33.77 678,442
2022-01-04 $35.21 $35.63 $35.21 $35.31 $34.38 727,806
2022-01-03 $34.61 $35.38 $34.61 $35.19 $34.27 643,071
2021-12-31 $34.66 $34.84 $34.49 $34.51 $33.61 334,700
2021-12-30 $34.80 $35.17 $34.72 $34.74 $33.83 411,032
2021-12-29 $34.83 $34.89 $34.60 $34.82 $33.91 378,332
2021-12-28 $34.78 $35.20 $34.75 $34.82 $33.91 447,609
2021-12-27 $34.71 $34.85 $34.34 $34.83 $33.92 335,411
2021-12-23 $34.44 $34.79 $34.44 $34.68 $33.77 882,195
2021-12-22 $34.02 $34.53 $33.95 $34.42 $33.52 1,055,519
2021-12-21 $33.01 $34.14 $33.01 $34.05 $33.16 745,357
2021-12-20 $33.02 $33.02 $32.11 $32.67 $31.81 1,434,529
2021-12-17 $33.75 $33.77 $33.17 $33.43 $32.55 1,082,500
2021-12-16 $34.21 $34.40 $33.57 $33.69 $32.81 940,172
2021-12-15 $33.85 $34.06 $33.38 $34.02 $33.13 1,108,404
2021-12-14 $34.30 $34.65 $33.72 $33.77 $32.88 895,080
2021-12-13 $34.83 $34.84 $34.14 $34.40 $33.50 1,311,170
2021-12-10 $36.70 $36.76 $35.93 $36.03 $33.96 950,915
2021-12-09 $36.74 $36.74 $36.46 $36.54 $34.44 290,395
2021-12-08 $36.76 $37.04 $36.65 $36.79 $34.68 515,139
2021-12-07 $36.65 $36.92 $36.50 $36.74 $34.63 545,472
2021-12-06 $35.78 $36.62 $35.72 $36.38 $34.29 731,936
2021-12-03 $36.03 $36.03 $35.40 $35.53 $33.49 632,830
2021-12-02 $34.91 $36.05 $34.89 $35.93 $33.87 738,793
2021-12-01 $35.74 $36.16 $34.77 $34.77 $32.77 903,294
2021-11-30 $36.05 $36.09 $35.18 $35.33 $33.30 970,241
2021-11-29 $36.56 $36.71 $35.96 $36.25 $34.17 420,303
2021-11-26 $36.58 $36.58 $35.81 $36.28 $34.20 608,355
2021-11-24 $36.95 $37.20 $36.83 $37.10 $34.97 252,948
2021-11-23 $36.85 $37.06 $36.81 $36.97 $34.85 600,684
2021-11-22 $36.93 $37.11 $36.76 $36.84 $34.72 457,776
2021-11-19 $36.75 $37.00 $36.62 $36.88 $34.76 543,619
2021-11-18 $37.14 $37.21 $36.78 $36.96 $34.84 277,888
2021-11-17 $37.33 $37.37 $36.95 $37.10 $34.97 281,330
2021-11-16 $37.66 $37.66 $37.40 $37.42 $35.27 301,266
2021-11-15 $37.85 $38.00 $37.62 $37.66 $35.50 431,223
2021-11-12 $38.05 $38.08 $37.82 $37.83 $35.66 185,420
2021-11-11 $37.96 $38.08 $37.85 $38.02 $35.84 138,955
2021-11-10 $38.08 $38.22 $37.81 $37.83 $35.66 228,866
2021-11-09 $38.07 $38.27 $37.99 $38.09 $35.90 151,287
2021-11-08 $38.49 $38.49 $38.02 $38.09 $35.90 199,743
2021-11-05 $37.98 $38.47 $37.93 $38.38 $36.17 324,432
2021-11-04 $37.96 $38.16 $37.69 $37.80 $35.63 311,516
2021-11-03 $37.58 $38.17 $37.55 $37.92 $35.74 751,257
2021-11-02 $38.07 $38.08 $37.53 $37.61 $35.45 238,361
2021-11-01 $37.59 $38.17 $37.59 $38.17 $35.98 539,192
2021-10-29 $37.55 $37.66 $37.35 $37.53 $35.37 567,026
2021-10-28 $37.67 $37.74 $37.28 $37.61 $35.45 353,876
2021-10-27 $37.93 $37.94 $37.55 $37.56 $35.40 466,388
2021-10-26 $38.19 $38.19 $37.87 $37.89 $35.71 242,958
2021-10-25 $37.98 $38.24 $37.96 $38.18 $35.99 282,637
2021-10-22 $38.03 $38.12 $37.83 $37.95 $35.77 441,750
2021-10-21 $38.05 $38.25 $37.89 $38.04 $35.85 347,424
2021-10-20 $37.77 $38.17 $37.69 $37.98 $35.80 342,350
2021-10-19 $37.70 $37.78 $37.42 $37.72 $35.55 497,669
2021-10-18 $37.37 $37.65 $37.32 $37.56 $35.40 333,342
2021-10-15 $37.76 $37.98 $37.47 $37.47 $35.32 383,291
2021-10-14 $37.61 $37.78 $37.52 $37.61 $35.45 219,809
2021-10-13 $37.41 $37.50 $37.08 $37.47 $35.32 258,160
2021-10-12 $37.01 $37.44 $36.96 $37.34 $35.19 468,659
2021-10-11 $36.96 $37.27 $36.95 $36.97 $34.85 202,637
2021-10-08 $36.85 $37.13 $36.85 $36.95 $34.83 149,211
2021-10-07 $36.82 $37.20 $36.81 $36.87 $34.75 347,809
2021-10-06 $36.56 $36.78 $36.23 $36.75 $34.64 358,636
2021-10-05 $36.69 $36.98 $36.51 $36.87 $34.75 301,925
2021-10-04 $36.64 $37.17 $36.61 $36.67 $34.56 456,109
2021-10-01 $36.24 $36.87 $36.16 $36.70 $34.59 836,944
2021-09-30 $36.59 $36.73 $36.17 $36.18 $34.10 542,738
2021-09-29 $36.63 $36.63 $36.37 $36.51 $34.41 341,749
2021-09-28 $36.97 $37.08 $36.49 $36.52 $34.42 757,331
2021-09-27 $36.71 $37.29 $36.71 $37.05 $34.92 488,346
2021-09-24 $36.77 $36.90 $36.68 $36.73 $34.62 307,946
2021-09-23 $36.84 $37.19 $36.84 $36.98 $34.67 418,345
2021-09-22 $36.45 $37.08 $36.45 $36.85 $34.54 335,685
2021-09-21 $36.26 $36.61 $36.26 $36.33 $34.06 490,749
2021-09-20 $36.00 $36.28 $35.81 $36.15 $33.89 525,973
2021-09-17 $36.45 $36.66 $36.42 $36.46 $34.18 288,895
2021-09-16 $36.60 $36.68 $36.42 $36.47 $34.18 311,374
2021-09-15 $36.28 $36.55 $36.25 $36.48 $34.20 254,623
2021-09-14 $36.56 $36.59 $36.23 $36.30 $34.03 248,968
2021-09-13 $36.30 $36.53 $36.03 $36.46 $34.18 339,160
2021-09-10 $36.56 $36.56 $36.02 $36.05 $33.79 505,484
2021-09-09 $36.35 $36.80 $36.29 $36.50 $34.22 269,268
2021-09-08 $36.60 $36.80 $36.29 $36.39 $34.11 442,947
2021-09-07 $37.06 $37.19 $36.63 $36.66 $34.37 666,316
2021-09-03 $37.26 $37.26 $36.88 $37.08 $34.76 337,323
2021-09-02 $37.36 $37.43 $37.15 $37.25 $34.92 253,055
2021-09-01 $37.30 $37.49 $37.05 $37.35 $35.01 961,197
2021-08-31 $36.96 $37.38 $36.96 $37.14 $34.82 398,469
2021-08-30 $37.21 $37.26 $36.89 $37.01 $34.69 438,248
2021-08-27 $36.63 $37.33 $36.63 $37.18 $34.85 560,345
2021-08-26 $36.99 $37.05 $36.56 $36.56 $34.27 727,181
2021-08-25 $36.82 $37.17 $36.64 $36.95 $34.64 462,722
2021-08-24 $36.47 $36.90 $36.47 $36.81 $34.51 472,149
2021-08-23 $36.13 $36.47 $36.13 $36.36 $34.08 488,415
2021-08-20 $35.42 $36.05 $35.22 $36.01 $33.76 503,212
2021-08-19 $35.71 $35.81 $35.16 $35.46 $33.24 892,673
2021-08-18 $36.14 $36.41 $35.96 $35.96 $33.71 588,383
2021-08-17 $36.17 $36.28 $35.88 $36.23 $33.96 676,183
2021-08-16 $36.56 $36.56 $36.13 $36.40 $34.12 427,567
2021-08-13 $36.49 $36.73 $36.49 $36.59 $34.30 354,472
2021-08-12 $36.43 $36.56 $36.19 $36.47 $34.19 332,374
2021-08-11 $36.36 $36.49 $36.05 $36.48 $34.20 504,410
2021-08-10 $36.11 $36.41 $35.87 $36.30 $34.03 475,311
2021-08-09 $36.30 $36.30 $35.87 $36.04 $33.78 304,499
2021-08-06 $36.36 $36.62 $36.12 $36.28 $34.01 384,993
2021-08-05 $35.60 $36.24 $35.60 $36.15 $33.89 364,607
2021-08-04 $35.89 $36.01 $35.53 $35.67 $33.44 1,185,703
2021-08-03 $36.01 $36.06 $35.35 $36.05 $33.79 616,797
2021-08-02 $36.25 $36.76 $35.91 $35.96 $33.71 674,103
2021-07-30 $36.56 $36.96 $36.09 $36.18 $33.92 523,030
2021-07-29 $36.22 $36.82 $36.22 $36.65 $34.36 424,703
2021-07-28 $35.97 $36.33 $35.69 $36.11 $33.85 686,073
2021-07-27 $35.94 $35.99 $35.42 $35.99 $33.74 892,410
2021-07-26 $35.69 $36.37 $35.69 $36.13 $33.87 513,592
2021-07-23 $35.94 $36.13 $35.62 $35.77 $33.53 1,023,689
2021-07-22 $36.41 $36.41 $35.64 $35.81 $33.57 578,764
2021-07-21 $36.07 $36.72 $36.07 $36.45 $34.17 627,754
2021-07-20 $35.05 $36.13 $34.93 $35.91 $33.66 834,303
2021-07-19 $35.17 $35.19 $34.36 $34.95 $32.76 1,447,216
2021-07-16 $36.04 $36.31 $35.55 $35.79 $33.55 457,901
2021-07-15 $35.55 $36.12 $35.31 $35.85 $33.61 551,462
2021-07-14 $36.24 $36.57 $35.56 $35.66 $33.43 612,517
2021-07-13 $37.27 $37.27 $36.14 $36.17 $33.91 575,045
2021-07-12 $37.02 $37.43 $36.82 $37.34 $35.00 310,946
2021-07-09 $36.23 $37.13 $36.23 $37.12 $34.80 727,083
2021-07-08 $36.00 $36.41 $35.40 $35.99 $33.74 624,557
2021-07-07 $36.75 $36.85 $36.32 $36.46 $34.18 508,971
2021-07-06 $37.09 $37.19 $36.53 $36.84 $34.53 402,148
2021-07-02 $37.40 $37.42 $36.98 $37.06 $34.74 347,528
2021-07-01 $37.12 $37.53 $37.03 $37.30 $34.97 774,702
2021-06-30 $37.00 $37.19 $36.85 $37.12 $34.80 394,169
2021-06-29 $37.45 $37.53 $37.01 $37.02 $34.70 497,524
2021-06-28 $37.84 $37.84 $37.10 $37.40 $35.06 954,777
2021-06-25 $37.80 $37.93 $37.70 $37.71 $35.35 263,072
2021-06-24 $37.53 $37.72 $37.26 $37.67 $35.31 741,202
2021-06-23 $37.26 $37.47 $37.15 $37.24 $34.91 400,156
2021-06-22 $37.32 $37.32 $36.90 $37.21 $34.88 551,748
2021-06-21 $36.73 $37.28 $36.54 $37.24 $34.91 564,858
2021-06-18 $36.73 $36.81 $36.09 $36.42 $34.14 811,423
2021-06-17 $37.70 $37.85 $36.57 $36.99 $34.68 993,098
2021-06-16 $37.52 $37.83 $37.32 $37.60 $35.25 404,502
2021-06-15 $37.74 $37.75 $37.10 $37.30 $34.97 959,562
2021-06-14 $37.85 $38.06 $37.65 $37.72 $35.36 343,470
2021-06-11 $37.98 $38.02 $37.42 $37.85 $35.48 394,059
2021-06-10 $38.53 $38.63 $38.13 $38.13 $35.74 518,690
2021-06-09 $38.65 $39.23 $38.65 $38.89 $35.90 690,807
2021-06-08 $38.22 $38.63 $38.05 $38.62 $35.65 420,506
2021-06-07 $37.52 $38.14 $37.52 $38.10 $35.17 350,212
2021-06-04 $37.42 $37.60 $37.16 $37.55 $34.66 186,373
2021-06-03 $37.37 $37.43 $37.17 $37.35 $34.48 260,908
2021-06-02 $37.48 $37.63 $37.37 $37.44 $34.56 508,799
2021-06-01 $37.01 $37.45 $37.01 $37.45 $34.57 411,624
2021-05-28 $36.91 $36.99 $36.81 $36.99 $34.15 356,829
2021-05-27 $36.72 $36.95 $36.72 $36.83 $34.00 214,818
2021-05-26 $36.48 $36.80 $36.34 $36.77 $33.94 283,370
2021-05-25 $36.77 $37.00 $36.38 $36.41 $33.61 337,565
2021-05-24 $36.66 $36.84 $36.39 $36.73 $33.91 190,496
2021-05-21 $36.80 $36.88 $36.52 $36.57 $33.76 387,808
2021-05-20 $36.60 $36.76 $36.32 $36.65 $33.83 438,211
2021-05-19 $36.01 $36.51 $35.82 $36.51 $33.70 597,575
2021-05-18 $36.49 $36.72 $36.30 $36.37 $33.58 813,651
2021-05-17 $36.24 $36.41 $35.84 $36.40 $33.60 457,273
2021-05-14 $35.82 $36.31 $35.80 $36.26 $33.47 491,926
2021-05-13 $34.74 $35.73 $34.74 $35.54 $32.81 1,150,991
2021-05-12 $35.79 $35.80 $34.55 $34.59 $31.93 1,113,309
2021-05-11 $35.87 $36.00 $35.49 $35.80 $33.05 1,414,172
2021-05-10 $36.92 $36.95 $36.26 $36.28 $33.49 648,591
2021-05-07 $36.28 $36.75 $36.28 $36.69 $33.87 422,502
2021-05-06 $36.51 $36.54 $35.87 $36.40 $33.60 608,379
2021-05-05 $36.49 $36.72 $36.09 $36.67 $33.85 555,600
2021-05-04 $36.98 $36.98 $36.21 $36.43 $33.63 959,650
2021-05-03 $36.97 $37.16 $36.90 $36.93 $34.09 743,277
2021-04-30 $36.77 $36.99 $36.70 $36.87 $34.04 419,208
2021-04-29 $36.96 $37.07 $36.54 $36.85 $34.02 572,752
2021-04-28 $36.61 $36.91 $36.61 $36.84 $34.01 448,686
2021-04-27 $36.40 $36.67 $36.26 $36.58 $33.77 406,171
2021-04-26 $36.37 $36.56 $36.12 $36.16 $33.38 526,905
2021-04-23 $35.71 $36.42 $35.65 $36.34 $33.55 390,401
2021-04-22 $35.81 $36.10 $35.64 $35.70 $32.96 437,955
2021-04-21 $35.32 $35.83 $34.91 $35.78 $33.03 416,960
2021-04-20 $35.57 $35.60 $34.98 $35.33 $32.62 674,773
2021-04-19 $36.04 $36.08 $35.54 $35.62 $32.88 456,053
2021-04-16 $36.00 $36.32 $36.00 $36.11 $33.34 323,680
2021-04-15 $35.89 $36.05 $35.71 $35.93 $33.17 506,781
2021-04-14 $35.91 $36.36 $35.82 $35.89 $33.13 542,118
2021-04-13 $35.82 $36.04 $35.47 $35.97 $33.21 387,473
2021-04-12 $35.71 $35.80 $35.56 $35.79 $33.04 493,557
2021-04-09 $35.79 $35.79 $35.49 $35.58 $32.85 579,694
2021-04-08 $35.55 $35.69 $35.26 $35.69 $32.95 581,315
2021-04-07 $35.60 $35.60 $35.21 $35.44 $32.72 533,129
2021-04-06 $35.51 $35.66 $35.41 $35.50 $32.77 351,834
2021-04-05 $35.75 $35.85 $35.34 $35.52 $32.79 639,432
2021-04-01 $35.38 $35.64 $35.13 $35.64 $32.90 533,778
2021-03-31 $35.56 $35.64 $35.21 $35.26 $32.55 648,763
2021-03-30 $34.81 $35.53 $34.80 $35.48 $32.75 493,507
2021-03-29 $35.24 $35.38 $34.74 $34.75 $32.08 601,643
2021-03-26 $34.98 $35.32 $34.75 $35.31 $32.60 809,917
2021-03-25 $34.32 $35.16 $33.74 $34.97 $32.28 1,200,251
2021-03-24 $35.25 $36.07 $34.95 $34.98 $31.76 847,958
2021-03-23 $35.60 $35.82 $34.86 $35.07 $31.84 912,896
2021-03-22 $36.00 $36.00 $35.42 $35.82 $32.52 742,975
2021-03-19 $35.48 $36.21 $35.09 $35.79 $32.50 758,321
2021-03-18 $36.28 $36.33 $35.33 $35.45 $32.19 668,338
2021-03-17 $35.80 $36.30 $35.60 $36.28 $32.94 605,957
2021-03-16 $36.23 $36.23 $35.61 $35.80 $32.50 677,531
2021-03-15 $35.95 $36.22 $35.78 $36.18 $32.85 776,680
2021-03-12 $35.50 $36.09 $35.50 $35.87 $32.57 866,986
2021-03-11 $35.47 $35.67 $35.08 $35.47 $32.21 468,658
2021-03-10 $34.75 $35.33 $34.67 $35.21 $31.97 694,027
2021-03-09 $34.76 $34.88 $34.29 $34.65 $31.46 623,936
2021-03-08 $34.07 $34.99 $33.90 $34.60 $31.42 655,024
2021-03-05 $34.13 $34.21 $32.39 $33.87 $30.75 1,389,186
2021-03-04 $34.52 $34.60 $33.17 $33.73 $30.63 1,520,259
2021-03-03 $34.56 $34.99 $34.36 $34.40 $31.23 635,499
2021-03-02 $34.30 $34.72 $34.07 $34.48 $31.31 790,269
2021-03-01 $34.37 $34.83 $34.20 $34.31 $31.15 1,149,345
2021-02-26 $33.60 $34.28 $33.37 $33.80 $30.69 906,667
2021-02-25 $34.89 $35.32 $33.47 $33.57 $30.48 1,031,569
2021-02-24 $33.70 $34.79 $33.70 $34.77 $31.57 1,177,807
2021-02-23 $33.71 $33.83 $32.89 $33.63 $30.53 1,024,264
2021-02-22 $33.48 $34.16 $33.38 $33.88 $30.76 962,759
2021-02-19 $32.97 $33.87 $32.97 $33.63 $30.53 755,803
2021-02-18 $33.11 $33.25 $32.58 $32.66 $29.65 897,175
2021-02-17 $33.94 $33.94 $33.08 $33.31 $30.24 888,676
2021-02-16 $33.53 $34.00 $33.53 $33.98 $30.85 569,889
2021-02-12 $33.19 $33.55 $33.07 $33.39 $30.32 1,061,512
2021-02-11 $33.40 $33.70 $32.85 $33.22 $30.16 569,982
2021-02-10 $33.29 $33.51 $33.16 $33.30 $30.24 599,369
2021-02-09 $33.35 $33.35 $32.88 $33.10 $30.05 677,022
2021-02-08 $33.22 $33.37 $33.17 $33.33 $30.26 490,144
2021-02-05 $32.81 $33.18 $32.81 $33.07 $30.03 609,516
2021-02-04 $32.22 $32.73 $32.21 $32.69 $29.68 713,811
2021-02-03 $32.37 $32.54 $32.04 $32.18 $29.22 616,142
2021-02-02 $31.94 $32.35 $31.81 $32.32 $29.35 586,782
2021-02-01 $31.38 $31.69 $30.89 $31.65 $28.74 1,027,933
2021-01-29 $31.84 $31.94 $30.89 $31.10 $28.24 753,103
2021-01-28 $31.65 $31.98 $31.45 $31.93 $28.99 746,199
2021-01-27 $32.18 $32.18 $31.50 $31.52 $28.62 1,144,684
2021-01-26 $32.70 $32.87 $32.40 $32.43 $29.45 542,594
2021-01-25 $32.50 $32.81 $32.14 $32.55 $29.55 456,162
2021-01-22 $32.24 $32.48 $31.98 $32.48 $29.49 526,324
2021-01-21 $32.08 $32.53 $31.99 $32.36 $29.38 613,638
2021-01-20 $31.72 $32.12 $31.67 $32.04 $29.09 508,194
2021-01-19 $31.65 $31.74 $31.45 $31.63 $28.72 485,463
2021-01-15 $31.74 $31.74 $31.42 $31.55 $28.65 426,098
2021-01-14 $31.70 $31.85 $31.40 $31.82 $28.89 422,379
2021-01-13 $31.76 $31.76 $31.48 $31.51 $28.61 506,766
2021-01-12 $31.44 $31.68 $31.33 $31.63 $28.72 945,850
2021-01-11 $31.42 $31.80 $31.38 $31.38 $28.49 502,340
2021-01-08 $31.66 $31.74 $31.26 $31.70 $28.78 576,655
2021-01-07 $31.85 $31.86 $31.40 $31.56 $28.66 720,727
2021-01-06 $30.93 $32.07 $30.93 $31.62 $28.71 1,168,030
2021-01-05 $30.89 $31.19 $30.81 $30.83 $27.99 464,209
2021-01-04 $31.95 $31.97 $30.69 $30.89 $28.05 1,150,622
2020-12-31 $31.60 $31.91 $31.48 $31.86 $28.93 355,883
2020-12-30 $31.53 $31.96 $31.37 $31.67 $28.76 316,426
2020-12-29 $31.98 $32.07 $31.36 $31.47 $28.57 438,831
2020-12-28 $31.73 $32.24 $31.70 $31.87 $28.94 408,550
2020-12-24 $31.82 $31.88 $31.33 $31.65 $28.74 334,035
2020-12-23 $31.14 $31.99 $31.14 $31.79 $28.86 554,181
2020-12-22 $31.11 $31.23 $30.95 $31.10 $28.24 460,121
2020-12-21 $30.87 $31.17 $30.67 $31.10 $28.24 908,234
2020-12-18 $31.74 $31.96 $31.16 $31.25 $28.37 571,722
2020-12-17 $31.37 $31.63 $31.28 $31.62 $28.71 357,560
2020-12-16 $31.39 $31.50 $31.21 $31.34 $28.46 389,406
2020-12-15 $31.07 $31.38 $30.88 $31.36 $28.47 367,058
2020-12-14 $31.11 $31.25 $30.81 $30.83 $27.99 707,838
2020-12-11 $31.33 $31.41 $31.04 $31.28 $27.92 566,825
2020-12-10 $31.45 $31.45 $31.09 $31.40 $28.02 708,878
2020-12-09 $31.96 $32.00 $31.23 $31.51 $28.12 660,101
2020-12-08 $31.30 $31.85 $31.25 $31.70 $28.29 412,322
2020-12-07 $31.79 $31.80 $31.11 $31.35 $27.98 678,864
2020-12-04 $31.42 $31.80 $31.42 $31.79 $28.37 439,224
2020-12-03 $31.04 $31.56 $30.97 $31.16 $27.81 626,081
2020-12-02 $30.66 $31.10 $30.55 $31.03 $27.69 516,962
2020-12-01 $30.75 $31.20 $30.58 $30.67 $27.37 753,417
2020-11-30 $31.18 $31.18 $30.20 $30.35 $27.09 1,835,347
2020-11-27 $31.45 $31.45 $31.00 $31.21 $27.85 350,975
2020-11-25 $31.55 $31.61 $30.93 $31.25 $27.89 743,301
2020-11-24 $31.14 $31.80 $31.14 $31.61 $28.21 938,809
2020-11-23 $30.22 $30.77 $30.19 $30.69 $27.39 768,009
2020-11-20 $29.80 $30.14 $29.69 $29.92 $26.70 559,805
2020-11-19 $29.81 $29.82 $29.18 $29.76 $26.56 512,743
2020-11-18 $30.20 $30.74 $29.81 $29.81 $26.61 867,052
2020-11-17 $29.54 $30.05 $29.40 $29.97 $26.75 645,623
2020-11-16 $29.27 $29.88 $29.16 $29.68 $26.49 1,142,452
2020-11-13 $28.19 $28.82 $28.18 $28.72 $25.63 490,778
2020-11-12 $28.19 $28.38 $27.69 $27.95 $24.95 537,860
2020-11-11 $29.19 $29.39 $28.20 $28.41 $25.36 670,098
2020-11-10 $27.97 $29.14 $27.83 $29.03 $25.91 1,567,530
2020-11-09 $27.32 $28.30 $27.32 $27.75 $24.77 1,743,395
2020-11-06 $26.80 $27.04 $26.33 $26.39 $23.55 499,332
2020-11-05 $26.52 $27.09 $26.52 $26.79 $23.91 603,134
2020-11-04 $26.47 $26.80 $25.95 $26.36 $23.53 447,700
2020-11-03 $26.51 $26.75 $26.40 $26.56 $23.70 575,179
2020-11-02 $25.75 $26.45 $25.75 $26.29 $23.46 539,627
2020-10-30 $25.82 $26.00 $25.47 $25.67 $22.91 340,787
2020-10-29 $25.42 $25.98 $24.99 $25.91 $23.12 662,738
2020-10-28 $25.70 $25.83 $25.20 $25.32 $22.60 704,875
2020-10-27 $26.20 $26.56 $26.00 $26.00 $23.21 307,155
2020-10-26 $26.52 $26.52 $25.81 $26.05 $23.25 690,798
2020-10-23 $26.29 $26.92 $26.29 $26.72 $23.85 395,016
2020-10-22 $25.94 $26.32 $25.94 $26.29 $23.46 484,427
2020-10-21 $26.32 $26.32 $25.86 $25.97 $23.18 471,196
2020-10-20 $26.30 $26.50 $26.14 $26.22 $23.40 415,614
2020-10-19 $26.69 $26.69 $26.02 $26.05 $23.25 545,768
2020-10-16 $26.70 $26.78 $26.38 $26.51 $23.66 307,397
2020-10-15 $26.53 $26.77 $26.45 $26.77 $23.89 367,111
2020-10-14 $26.73 $27.10 $26.68 $26.69 $23.82 270,739
2020-10-13 $26.82 $26.91 $26.58 $26.73 $23.86 426,396
2020-10-12 $26.73 $26.97 $26.64 $26.92 $24.03 524,443
2020-10-09 $27.34 $27.34 $26.68 $26.77 $23.89 367,416
2020-10-08 $26.52 $27.22 $26.52 $27.20 $24.28 517,380
2020-10-07 $26.59 $26.66 $26.20 $26.48 $23.63 372,286
2020-10-06 $26.61 $27.06 $26.32 $26.34 $23.51 689,198
2020-10-05 $26.43 $26.68 $26.38 $26.59 $23.73 402,512
2020-10-02 $25.58 $26.47 $25.48 $26.43 $23.59 381,696
2020-10-01 $25.83 $26.04 $25.50 $26.04 $23.24 898,966
2020-09-30 $25.75 $26.20 $25.60 $25.76 $22.99 414,558
2020-09-29 $26.32 $26.32 $25.53 $25.79 $23.02 434,570
2020-09-28 $25.65 $26.45 $25.65 $26.24 $23.42 973,939
2020-09-25 $24.92 $25.54 $24.78 $25.46 $22.72 601,710
2020-09-24 $24.82 $25.36 $24.29 $24.83 $22.16 1,066,239
2020-09-23 $25.96 $26.03 $24.83 $24.86 $22.19 1,187,121
2020-09-22 $26.32 $26.69 $26.16 $26.31 $23.00 528,773
2020-09-21 $26.85 $26.85 $26.12 $26.22 $22.92 1,481,951
2020-09-18 $27.35 $27.52 $26.98 $27.12 $23.71 597,086
2020-09-17 $27.22 $27.43 $26.86 $27.30 $23.87 784,332
2020-09-16 $26.99 $27.55 $26.89 $27.33 $23.89 774,026
2020-09-15 $27.25 $27.33 $26.81 $26.91 $23.53 874,181
2020-09-14 $26.20 $27.14 $26.12 $27.04 $23.64 894,462
2020-09-11 $26.54 $26.54 $25.72 $26.14 $22.85 495,230
2020-09-10 $26.79 $26.86 $26.33 $26.33 $23.02 579,053
2020-09-09 $26.51 $26.81 $26.41 $26.68 $23.33 512,446
2020-09-08 $26.38 $26.84 $26.12 $26.37 $23.05 600,257
2020-09-04 $26.50 $26.79 $25.87 $26.41 $23.09 619,794
2020-09-03 $26.74 $27.05 $26.19 $26.40 $23.08 753,180
2020-09-02 $26.85 $26.85 $26.38 $26.77 $23.40 580,109
2020-09-01 $26.50 $27.04 $26.48 $26.75 $23.39 393,177
2020-08-31 $27.07 $27.12 $26.57 $26.59 $23.25 546,106
2020-08-28 $26.90 $27.17 $26.77 $27.13 $23.72 385,779
2020-08-27 $26.69 $27.09 $26.66 $26.87 $23.49 387,328
2020-08-26 $26.88 $26.94 $26.54 $26.54 $23.20 255,398
2020-08-25 $27.15 $27.35 $26.62 $26.96 $23.57 540,564
2020-08-24 $26.42 $27.19 $26.25 $27.14 $23.73 669,294
2020-08-21 $26.53 $26.58 $26.29 $26.36 $23.05 379,334
2020-08-20 $26.43 $26.74 $26.24 $26.51 $23.18 426,856
2020-08-19 $26.55 $26.78 $26.42 $26.51 $23.18 480,521
2020-08-18 $26.96 $26.96 $26.48 $26.55 $23.21 523,642
2020-08-17 $27.10 $27.10 $26.69 $26.81 $23.44 396,318
2020-08-14 $26.71 $27.25 $26.45 $27.05 $23.65 412,795
2020-08-13 $27.07 $27.38 $26.65 $26.67 $23.32 635,530
2020-08-12 $27.63 $27.68 $26.86 $27.04 $23.64 604,485
2020-08-11 $27.85 $28.06 $27.16 $27.23 $23.81 1,158,587
2020-08-10 $26.60 $27.55 $26.60 $27.33 $23.89 882,580
2020-08-07 $26.18 $26.57 $25.98 $26.57 $23.23 499,535
2020-08-06 $26.37 $26.67 $26.24 $26.29 $22.98 550,536
2020-08-05 $26.02 $26.43 $25.93 $26.43 $23.11 523,251
2020-08-04 $25.98 $26.10 $25.74 $25.94 $22.68 469,526
2020-08-03 $26.13 $26.23 $25.58 $26.09 $22.81 1,322,111
2020-07-31 $26.11 $26.44 $25.64 $26.02 $22.75 607,013
2020-07-30 $25.87 $26.22 $25.83 $26.15 $22.86 506,966
2020-07-29 $25.89 $26.18 $25.76 $26.18 $22.89 449,423
2020-07-28 $25.50 $26.04 $25.45 $25.79 $22.55 570,984
2020-07-27 $25.18 $25.51 $25.15 $25.50 $22.29 569,706
2020-07-24 $25.63 $25.90 $25.22 $25.26 $22.08 436,114
2020-07-23 $26.05 $26.11 $25.55 $25.67 $22.44 817,731
2020-07-22 $25.40 $26.14 $25.40 $25.99 $22.72 767,969
2020-07-21 $25.28 $25.59 $25.17 $25.55 $22.34 759,053
2020-07-20 $25.08 $25.30 $24.90 $25.11 $21.95 591,226
2020-07-17 $25.28 $25.47 $25.05 $25.25 $22.08 675,603
2020-07-16 $25.15 $25.71 $25.02 $25.32 $22.14 1,165,130
2020-07-15 $24.62 $25.47 $24.54 $25.42 $22.22 1,344,300
2020-07-14 $23.53 $24.33 $23.48 $24.22 $21.17 1,167,235
2020-07-13 $23.80 $24.16 $23.63 $23.73 $20.75 804,728
2020-07-10 $23.21 $23.84 $22.92 $23.84 $20.84 1,526,538
2020-07-09 $23.87 $23.95 $23.07 $23.25 $20.33 1,084,900
2020-07-08 $23.68 $24.11 $23.48 $23.98 $20.97 694,632
2020-07-07 $24.11 $24.27 $23.62 $23.67 $20.69 932,300
2020-07-06 $24.43 $24.66 $24.09 $24.41 $21.34 1,075,900
2020-07-02 $24.86 $25.01 $23.98 $24.04 $21.02 709,259
2020-07-01 $24.95 $25.35 $24.39 $24.49 $21.41 507,822
2020-06-30 $24.60 $24.94 $24.36 $24.86 $21.73 719,599
2020-06-29 $24.21 $24.96 $23.77 $24.83 $21.71 2,027,604
2020-06-26 $24.75 $24.82 $23.90 $24.13 $21.10 585,296
2020-06-25 $23.83 $25.01 $23.65 $25.01 $21.87 561,297
2020-06-24 $24.98 $24.98 $23.39 $24.22 $21.17 881,228
2020-06-23 $24.96 $25.27 $24.86 $25.27 $22.09 467,110
2020-06-22 $24.80 $24.82 $24.27 $24.73 $21.62 667,982
2020-06-19 $25.94 $25.94 $24.78 $24.82 $21.70 1,150,007
2020-06-18 $25.17 $25.86 $25.03 $25.38 $22.19 634,125
2020-06-17 $26.10 $26.10 $25.38 $25.55 $22.34 738,882
2020-06-16 $27.04 $27.04 $25.30 $25.93 $22.67 1,306,685
2020-06-15 $24.21 $25.92 $23.87 $25.60 $22.38 1,486,603
2020-06-12 $25.63 $26.10 $24.72 $25.99 $22.22 1,711,110
2020-06-11 $24.30 $25.46 $24.00 $24.35 $20.82 1,849,269
2020-06-10 $27.88 $27.88 $25.55 $26.32 $22.50 1,859,722
2020-06-09 $28.65 $28.91 $27.41 $27.62 $23.61 2,144,862
2020-06-08 $28.12 $29.32 $27.77 $29.12 $24.89 3,147,457
2020-06-05 $28.07 $29.01 $26.50 $26.69 $22.82 3,052,519
2020-06-04 $24.85 $26.14 $24.44 $25.86 $22.11 1,641,667
2020-06-03 $23.85 $24.95 $23.84 $24.74 $21.15 1,130,152
2020-06-02 $23.80 $23.91 $23.33 $23.41 $20.01 731,993
2020-06-01 $22.62 $23.63 $22.48 $23.43 $20.03 879,306
2020-05-29 $23.33 $23.33 $22.60 $22.68 $19.39 1,414,132
2020-05-28 $24.20 $24.20 $23.27 $23.37 $19.98 985,919
2020-05-27 $23.91 $24.13 $22.90 $23.93 $20.46 1,317,405
2020-05-26 $23.53 $23.62 $23.13 $23.39 $20.00 1,002,953
2020-05-22 $22.56 $22.63 $21.90 $22.60 $19.32 589,296
2020-05-21 $22.63 $22.74 $21.98 $22.40 $19.15 704,066
2020-05-20 $22.32 $22.69 $22.01 $22.59 $19.31 1,024,879
2020-05-19 $21.66 $22.30 $21.25 $21.74 $18.58 983,899
2020-05-18 $21.19 $21.85 $20.93 $21.74 $18.58 1,450,603
2020-05-15 $20.47 $20.77 $20.06 $20.39 $17.43 772,817
2020-05-14 $19.23 $20.68 $18.70 $20.67 $17.67 957,548
2020-05-13 $20.72 $20.72 $19.20 $19.67 $16.81 2,242,616
2020-05-12 $21.79 $21.79 $20.74 $20.74 $17.73 1,011,854
2020-05-11 $22.17 $22.17 $21.43 $21.43 $18.32 867,505
2020-05-08 $22.19 $22.39 $21.89 $22.32 $19.08 703,097
2020-05-07 $21.58 $22.24 $21.52 $21.79 $18.63 899,273
2020-05-06 $22.29 $22.59 $21.34 $21.35 $18.25 1,209,627
2020-05-05 $22.28 $22.78 $21.95 $22.03 $18.83 1,358,275
2020-05-04 $21.13 $21.62 $20.71 $21.51 $18.39 993,070
2020-05-01 $21.45 $21.78 $21.05 $21.50 $18.38 1,129,379
2020-04-30 $23.08 $23.10 $21.82 $22.07 $18.87 1,543,956
2020-04-29 $22.72 $23.55 $22.21 $22.96 $19.63 2,133,060
2020-04-28 $21.11 $22.13 $20.83 $21.81 $18.64 2,074,718
2020-04-27 $20.27 $20.90 $19.87 $20.62 $17.63 1,177,101
2020-04-24 $20.51 $20.51 $19.55 $20.16 $17.23 685,626
2020-04-23 $20.51 $21.19 $20.35 $20.37 $17.41 1,160,664
2020-04-22 $21.30 $21.46 $20.11 $20.50 $17.52 1,520,832
2020-04-21 $19.62 $20.95 $19.60 $20.85 $17.82 1,491,989
2020-04-20 $20.47 $20.96 $19.83 $20.16 $17.23 1,307,989
2020-04-17 $20.82 $21.36 $20.25 $21.17 $18.10 2,065,198
2020-04-16 $20.31 $20.61 $19.51 $19.62 $16.77 1,436,996
2020-04-15 $20.41 $20.76 $19.83 $20.14 $17.22 1,705,298
2020-04-14 $22.66 $22.71 $20.91 $21.37 $18.27 2,655,790
2020-04-13 $22.53 $22.63 $20.58 $21.70 $18.55 1,310,558
2020-04-09 $22.44 $24.22 $21.08 $22.07 $18.87 4,929,854
2020-04-08 $19.13 $20.38 $18.66 $20.21 $17.28 3,277,038
2020-04-07 $17.45 $18.58 $16.89 $17.00 $14.53 4,025,937
2020-04-06 $16.13 $16.99 $15.43 $16.05 $13.72 1,204,470
2020-04-03 $15.92 $15.92 $13.83 $14.45 $12.35 2,603,952
2020-04-02 $16.50 $16.98 $15.89 $15.97 $13.65 1,060,601
2020-04-01 $17.45 $17.59 $16.20 $16.41 $14.03 1,851,753
2020-03-31 $20.16 $20.18 $18.31 $18.70 $15.99 1,021,675
2020-03-30 $22.00 $22.00 $19.57 $20.04 $17.13 1,429,557
2020-03-27 $22.61 $23.15 $21.58 $22.13 $18.92 1,154,107
2020-03-26 $20.66 $24.89 $20.35 $22.69 $19.40 3,469,476
2020-03-25 $17.04 $20.42 $16.42 $18.78 $16.05 3,058,781
2020-03-24 $18.65 $18.80 $16.10 $16.30 $13.35 2,280,712
2020-03-23 $20.55 $20.62 $17.41 $17.86 $14.62 1,714,923
2020-03-20 $20.83 $23.03 $19.88 $20.01 $16.38 2,564,402
2020-03-19 $19.46 $21.08 $16.67 $19.87 $16.27 2,214,845
2020-03-18 $23.71 $24.16 $13.03 $19.67 $16.11 3,231,053
2020-03-17 $28.39 $28.90 $25.26 $25.65 $21.00 1,231,568
2020-03-16 $29.44 $31.82 $27.89 $27.89 $22.84 769,745
2020-03-13 $33.96 $34.12 $30.29 $32.34 $26.48 889,682
2020-03-12 $34.29 $34.47 $30.93 $31.10 $25.46 1,703,765
2020-03-11 $39.11 $39.42 $37.27 $37.70 $30.87 1,052,649
2020-03-10 $40.93 $40.93 $38.69 $39.96 $32.72 1,046,843
2020-03-09 $40.69 $40.83 $39.25 $39.25 $32.14 1,250,000
2020-03-06 $43.00 $43.28 $41.61 $43.00 $35.21 818,195
2020-03-05 $44.37 $44.38 $43.64 $44.00 $36.03 623,666
2020-03-04 $44.68 $45.30 $44.36 $45.02 $36.86 509,868
2020-03-03 $44.82 $45.63 $43.62 $44.15 $36.15 1,740,198
2020-03-02 $42.55 $44.79 $42.55 $44.79 $36.67 1,473,266
2020-02-28 $42.26 $42.68 $41.10 $42.24 $34.59 2,566,705
2020-02-27 $45.27 $45.27 $43.38 $43.50 $35.62 1,881,421
2020-02-26 $45.88 $46.55 $45.61 $45.64 $37.37 1,496,160
2020-02-25 $47.25 $47.35 $45.51 $45.83 $37.53 1,086,005
2020-02-24 $47.20 $47.40 $46.55 $47.17 $38.62 726,241
2020-02-21 $48.35 $48.39 $47.74 $47.88 $39.20 467,592
2020-02-20 $48.02 $48.35 $47.92 $48.35 $39.59 333,168
2020-02-19 $48.05 $48.14 $47.98 $48.01 $39.31 225,929
2020-02-18 $47.85 $48.03 $47.77 $48.00 $39.30 364,829
2020-02-14 $47.61 $47.83 $47.50 $47.80 $39.14 252,999
2020-02-13 $47.20 $47.71 $47.20 $47.61 $38.98 260,682
2020-02-12 $46.99 $47.37 $46.91 $47.20 $38.65 383,637
2020-02-11 $46.94 $47.06 $46.81 $46.87 $38.38 441,615
2020-02-10 $47.05 $47.06 $46.81 $46.90 $38.40 429,249
2020-02-07 $47.21 $47.21 $46.93 $47.03 $38.51 382,429
2020-02-06 $46.97 $47.33 $46.91 $47.13 $38.59 526,825
2020-02-05 $46.63 $46.97 $46.54 $46.91 $38.41 452,268
2020-02-04 $46.54 $46.61 $46.27 $46.50 $38.07 860,202
2020-02-03 $46.23 $46.52 $46.12 $46.35 $37.95 548,851
2020-01-31 $46.31 $46.44 $46.02 $46.11 $37.75 366,959
2020-01-30 $46.21 $46.35 $46.14 $46.31 $37.92 239,694
2020-01-29 $46.01 $46.34 $45.99 $46.33 $37.93 249,872
2020-01-28 $45.69 $46.05 $45.67 $45.99 $37.66 243,454
2020-01-27 $45.58 $45.68 $45.47 $45.60 $37.34 249,041
2020-01-24 $46.11 $46.12 $45.66 $45.83 $37.53 300,193
2020-01-23 $45.96 $46.10 $45.86 $46.04 $37.70 224,052
2020-01-22 $46.06 $46.16 $45.93 $45.97 $37.64 260,685
2020-01-21 $45.77 $46.02 $45.77 $45.95 $37.62 442,015
2020-01-17 $45.78 $45.81 $45.62 $45.76 $37.47 176,240
2020-01-16 $45.53 $45.72 $45.53 $45.69 $37.41 224,379
2020-01-15 $45.34 $45.66 $45.32 $45.48 $37.24 254,580
2020-01-14 $45.25 $45.50 $45.23 $45.36 $37.14 295,340
2020-01-13 $45.00 $45.28 $45.00 $45.28 $37.08 251,705
2020-01-10 $44.80 $44.99 $44.78 $44.98 $36.83 246,445
2020-01-09 $44.77 $44.93 $44.68 $44.78 $36.67 180,750
2020-01-08 $44.79 $44.85 $44.59 $44.62 $36.53 147,904
2020-01-07 $44.68 $44.81 $44.59 $44.75 $36.64 243,068
2020-01-06 $44.47 $44.72 $44.46 $44.64 $36.55 301,351
2020-01-03 $44.31 $44.72 $44.31 $44.57 $36.49 300,340
2020-01-02 $44.59 $44.60 $44.25 $44.57 $36.49 379,891
2019-12-31 $44.52 $44.74 $44.44 $44.53 $36.46 198,280
2019-12-30 $44.90 $44.95 $44.48 $44.52 $36.45 232,912
2019-12-27 $44.84 $44.97 $44.74 $44.85 $36.72 176,845
2019-12-26 $44.54 $44.81 $44.51 $44.81 $36.69 92,488
2019-12-24 $44.28 $44.51 $44.17 $44.51 $36.44 104,960
2019-12-23 $44.38 $44.45 $44.20 $44.28 $36.26 340,656
2019-12-20 $44.27 $44.39 $44.15 $44.30 $36.27 346,821
2019-12-19 $43.97 $44.31 $43.95 $44.15 $36.15 240,092
2019-12-18 $43.98 $44.06 $43.80 $43.99 $36.02 248,257
2019-12-17 $43.45 $44.00 $43.43 $43.95 $35.99 332,875
2019-12-16 $43.54 $43.65 $43.40 $43.40 $35.54 569,198
2019-12-13 $44.25 $44.42 $44.16 $44.42 $35.60 407,211
2019-12-12 $44.16 $44.35 $44.12 $44.16 $35.40 287,277
2019-12-11 $44.24 $44.24 $44.07 $44.12 $35.36 307,358
2019-12-10 $44.35 $44.35 $44.16 $44.22 $35.44 241,434
2019-12-09 $44.30 $44.39 $44.24 $44.34 $35.54 143,171
2019-12-06 $44.08 $44.30 $44.07 $44.24 $35.46 175,710
2019-12-05 $44.08 $44.08 $43.88 $43.99 $35.26 167,158
2019-12-04 $44.00 $44.11 $43.97 $44.03 $35.29 244,793
2019-12-03 $43.91 $43.98 $43.46 $43.95 $35.23 430,577
2019-12-02 $43.95 $44.19 $43.90 $43.98 $35.25 495,018
2019-11-29 $43.72 $43.94 $43.72 $43.91 $35.20 108,979
2019-11-27 $43.68 $43.81 $43.63 $43.79 $35.10 162,284
2019-11-26 $43.60 $43.65 $43.48 $43.64 $34.98 163,090
2019-11-25 $43.34 $43.61 $43.28 $43.57 $34.92 153,777
2019-11-22 $43.22 $43.36 $43.13 $43.30 $34.71 170,554
2019-11-21 $43.48 $43.48 $43.13 $43.23 $34.65 144,951
2019-11-20 $43.35 $43.52 $43.30 $43.46 $34.84 120,932
2019-11-19 $43.32 $43.52 $43.32 $43.37 $34.76 157,733
2019-11-18 $43.28 $43.56 $43.18 $43.41 $34.80 259,239
2019-11-15 $43.25 $43.30 $43.09 $43.24 $34.66 259,646
2019-11-14 $43.36 $43.44 $43.03 $43.20 $34.63 307,518
2019-11-13 $43.39 $43.49 $43.28 $43.38 $34.77 155,420
2019-11-12 $43.57 $43.59 $43.40 $43.45 $34.83 123,696
2019-11-11 $43.51 $43.68 $43.30 $43.52 $34.88 152,191
2019-11-08 $43.41 $43.63 $43.35 $43.60 $34.95 211,155
2019-11-07 $43.37 $43.43 $43.26 $43.41 $34.80 235,214
2019-11-06 $43.04 $43.30 $42.84 $43.27 $34.68 195,390
2019-11-05 $43.35 $43.35 $42.97 $43.05 $34.51 374,136
2019-11-04 $43.54 $43.60 $43.22 $43.26 $34.68 508,553
2019-11-01 $43.32 $43.60 $43.21 $43.39 $34.78 196,495
2019-10-31 $42.88 $43.34 $42.88 $43.28 $34.69 277,365
2019-10-30 $43.04 $43.04 $42.73 $42.89 $34.38 82,349
2019-10-29 $42.78 $43.11 $42.75 $43.04 $34.50 126,201
2019-10-28 $42.75 $42.85 $42.65 $42.81 $34.31 120,884
2019-10-25 $42.85 $42.99 $42.60 $42.63 $34.17 225,816
2019-10-24 $43.27 $43.39 $42.83 $42.89 $34.38 195,646
2019-10-23 $43.07 $43.29 $43.01 $43.27 $34.68 183,126
2019-10-22 $43.14 $43.16 $42.86 $43.11 $34.55 288,141
2019-10-21 $42.73 $43.15 $42.73 $43.13 $34.57 316,174
2019-10-18 $42.49 $42.81 $42.38 $42.68 $34.21 151,736
2019-10-17 $42.39 $42.52 $42.36 $42.50 $34.07 155,057
2019-10-16 $42.25 $42.40 $42.22 $42.29 $33.90 157,897
2019-10-15 $42.15 $42.59 $42.15 $42.23 $33.85 131,752
2019-10-14 $42.22 $42.22 $42.00 $42.13 $33.77 123,818
2019-10-11 $42.18 $42.46 $42.18 $42.29 $33.90 208,570
2019-10-10 $41.81 $42.16 $41.81 $42.06 $33.71 357,724
2019-10-09 $41.71 $41.92 $41.67 $41.82 $33.52 364,032
2019-10-08 $41.78 $41.81 $41.54 $41.62 $33.36 434,809
2019-10-07 $41.73 $42.09 $41.72 $41.85 $33.54 233,309
2019-10-04 $41.66 $41.81 $41.57 $41.81 $33.51 245,391
2019-10-03 $41.40 $41.73 $41.21 $41.56 $33.31 884,525
2019-10-02 $41.55 $41.58 $41.06 $41.42 $33.20 355,781
2019-10-01 $42.15 $42.24 $41.50 $41.67 $33.40 352,231
2019-09-30 $42.15 $42.19 $41.87 $42.13 $33.77 252,103
2019-09-27 $42.35 $42.35 $41.93 $42.04 $33.70 205,047
2019-09-26 $42.20 $42.27 $42.08 $42.19 $33.82 315,622
2019-09-25 $41.73 $42.21 $41.73 $42.09 $33.74 282,516
2019-09-24 $42.13 $42.30 $41.71 $41.75 $33.46 359,395
2019-09-23 $42.89 $43.08 $42.78 $42.99 $33.71 477,099
2019-09-20 $42.66 $42.89 $42.59 $42.84 $33.59 411,535
2019-09-19 $42.40 $42.79 $42.40 $42.59 $33.40 568,540
2019-09-18 $42.26 $42.37 $42.17 $42.35 $33.21 152,646
2019-09-17 $42.17 $42.27 $41.90 $42.26 $33.14 492,909
2019-09-16 $42.16 $42.22 $41.92 $42.15 $33.05 188,000
2019-09-13 $42.06 $42.33 $41.97 $42.15 $33.05 276,900
2019-09-12 $42.21 $42.21 $41.87 $41.97 $32.91 297,538
2019-09-11 $41.91 $42.13 $41.82 $42.13 $33.03 254,400
2019-09-10 $41.35 $41.88 $41.35 $41.79 $32.77 371,400
2019-09-09 $41.02 $41.39 $41.00 $41.33 $32.41 269,154
2019-09-06 $41.04 $41.07 $40.69 $40.95 $32.11 251,509
2019-09-05 $40.65 $41.07 $40.64 $40.92 $32.09 520,800
2019-09-04 $40.47 $40.70 $40.47 $40.56 $31.80 238,899
2019-09-03 $40.23 $40.42 $40.05 $40.35 $31.64 233,994
2019-08-30 $40.54 $40.58 $40.34 $40.40 $31.68 428,368
2019-08-29 $40.48 $40.72 $40.05 $40.45 $31.72 309,310
2019-08-28 $40.50 $40.57 $40.21 $40.36 $31.65 1,538,625
2019-08-27 $41.50 $41.60 $40.54 $40.54 $31.79 694,314
2019-08-26 $41.48 $41.50 $41.28 $41.43 $32.49 147,911
2019-08-23 $41.78 $41.92 $41.18 $41.26 $32.35 237,691
2019-08-22 $41.81 $41.90 $41.69 $41.84 $32.81 103,067
2019-08-21 $42.13 $42.13 $41.77 $41.83 $32.80 411,225
2019-08-20 $42.20 $42.20 $41.94 $41.97 $32.91 105,847
2019-08-19 $42.00 $42.19 $41.81 $42.13 $33.03 174,107
2019-08-16 $41.57 $41.94 $41.57 $41.78 $32.76 171,058
2019-08-15 $41.45 $41.68 $41.27 $41.40 $32.46 237,730
2019-08-14 $42.18 $42.18 $41.33 $41.35 $32.42 552,719
2019-08-13 $42.54 $42.82 $42.43 $42.48 $33.31 187,425
2019-08-12 $42.97 $42.97 $42.54 $42.60 $33.40 449,901
2019-08-09 $43.22 $43.23 $42.86 $43.07 $33.77 221,401
2019-08-08 $42.81 $43.43 $42.64 $43.41 $34.04 217,592
2019-08-07 $42.28 $42.86 $42.02 $42.78 $33.54 464,817
2019-08-06 $42.22 $42.50 $42.10 $42.47 $33.30 326,750
2019-08-05 $42.74 $42.76 $41.72 $41.97 $32.91 381,461
2019-08-02 $42.91 $43.01 $42.63 $42.96 $33.69 166,471
2019-08-01 $43.19 $43.28 $42.84 $42.91 $33.65 283,761
2019-07-31 $43.36 $43.58 $43.02 $43.15 $33.83 221,185
2019-07-30 $43.22 $43.42 $43.13 $43.39 $34.02 179,650
2019-07-29 $43.21 $43.40 $43.16 $43.24 $33.91 279,075
2019-07-26 $42.95 $43.20 $42.93 $43.16 $33.84 574,659
2019-07-25 $43.14 $43.27 $42.78 $42.95 $33.68 179,622
2019-07-24 $43.18 $43.25 $42.96 $43.15 $33.83 125,182
2019-07-23 $43.03 $43.24 $43.00 $43.22 $33.89 393,828
2019-07-22 $42.86 $43.06 $42.79 $43.02 $33.73 264,795
2019-07-19 $42.92 $43.05 $42.78 $42.80 $33.56 169,115
2019-07-18 $42.91 $42.99 $42.74 $42.91 $33.65 145,799
2019-07-17 $43.02 $43.02 $42.81 $42.95 $33.68 241,797
2019-07-16 $43.00 $43.06 $42.90 $42.99 $33.71 136,596
2019-07-15 $42.93 $43.05 $42.93 $42.97 $33.69 206,622
2019-07-12 $42.84 $42.97 $42.79 $42.93 $33.66 219,275
2019-07-11 $42.77 $42.88 $42.65 $42.76 $33.53 130,431
2019-07-10 $42.68 $42.84 $42.65 $42.74 $33.51 172,447
2019-07-09 $42.52 $42.64 $42.43 $42.62 $33.42 163,193
2019-07-08 $42.59 $42.73 $42.52 $42.56 $33.37 189,644
2019-07-05 $42.31 $42.57 $42.16 $42.57 $33.38 258,758
2019-07-03 $42.04 $42.42 $42.04 $42.33 $33.19 162,729
2019-07-02 $42.13 $42.24 $41.91 $42.05 $32.97 299,245
2019-07-01 $42.33 $42.47 $42.04 $42.12 $33.03 250,686
2019-06-28 $41.97 $42.37 $41.95 $42.18 $33.07 197,416
2019-06-27 $41.69 $41.87 $41.62 $41.84 $32.81 233,369
2019-06-26 $41.78 $41.79 $41.53 $41.56 $32.59 478,374
2019-06-25 $41.89 $41.95 $41.67 $41.69 $32.69 225,810
2019-06-24 $41.70 $41.95 $41.67 $41.80 $32.78 221,055
2019-06-21 $41.82 $41.82 $41.62 $41.66 $32.67 260,278
2019-06-20 $41.98 $42.04 $41.73 $41.84 $32.81 254,531
2019-06-19 $41.55 $41.93 $41.51 $41.92 $32.87 244,911
2019-06-18 $41.55 $41.82 $41.51 $41.55 $32.58 181,398
2019-06-17 $41.61 $41.75 $41.41 $41.45 $32.50 631,682
2019-06-14 $42.50 $42.68 $42.46 $42.62 $32.58 544,868
2019-06-13 $42.32 $42.50 $42.30 $42.50 $32.49 234,472
2019-06-12 $42.10 $42.35 $42.10 $42.27 $32.32 198,667
2019-06-11 $42.25 $42.25 $41.98 $42.08 $32.17 258,744
2019-06-10 $42.05 $42.21 $41.85 $42.12 $32.20 308,586
2019-06-07 $42.29 $42.32 $41.86 $42.05 $32.15 206,876
2019-06-06 $42.12 $42.34 $41.79 $42.29 $32.33 336,997
2019-06-05 $42.46 $42.53 $42.00 $42.06 $32.16 246,585
2019-06-04 $42.18 $42.34 $41.88 $42.31 $32.35 687,046
2019-06-03 $41.36 $42.05 $41.36 $41.97 $32.09 404,095
2019-05-31 $41.50 $41.50 $40.83 $41.23 $31.52 273,147
2019-05-30 $42.05 $42.14 $41.53 $41.63 $31.83 297,139
2019-05-29 $42.38 $42.41 $41.91 $42.04 $32.14 337,976
2019-05-28 $42.82 $42.92 $42.41 $42.41 $32.42 123,791
2019-05-24 $42.67 $42.80 $42.67 $42.79 $32.71 92,364
2019-05-23 $42.55 $42.57 $42.42 $42.57 $32.55 189,243
2019-05-22 $42.68 $42.73 $42.54 $42.66 $32.61 133,607
2019-05-21 $42.66 $42.80 $42.56 $42.68 $32.63 134,605
2019-05-20 $42.92 $42.92 $42.53 $42.55 $32.53 210,503
2019-05-17 $43.24 $43.24 $42.85 $42.85 $32.76 189,425
2019-05-16 $43.14 $43.31 $43.12 $43.25 $33.07 87,474
2019-05-15 $43.11 $43.21 $43.00 $43.13 $32.97 129,107
2019-05-14 $42.96 $43.22 $42.96 $43.13 $32.97 145,226
2019-05-13 $43.20 $43.23 $42.88 $42.91 $32.81 221,658
2019-05-10 $43.01 $43.43 $42.95 $43.35 $33.14 200,120
2019-05-09 $43.24 $43.24 $42.71 $43.03 $32.90 479,477
2019-05-08 $43.60 $43.60 $43.32 $43.34 $33.13 149,342
2019-05-07 $43.66 $43.79 $43.50 $43.61 $33.34 177,177
2019-05-06 $43.64 $43.90 $43.58 $43.77 $33.46 119,260
2019-05-03 $43.82 $44.00 $43.73 $43.85 $33.52 80,168
2019-05-02 $43.91 $43.99 $43.67 $43.71 $33.42 173,996
2019-05-01 $44.07 $44.39 $43.94 $43.95 $33.60 194,962
2019-04-30 $44.11 $44.21 $43.88 $44.14 $33.75 133,261
2019-04-29 $44.22 $44.26 $44.04 $44.04 $33.67 123,683
2019-04-26 $43.94 $44.30 $43.83 $44.24 $33.82 138,289
2019-04-25 $44.24 $44.24 $43.79 $43.89 $33.56 196,325
2019-04-24 $44.09 $44.45 $44.09 $44.37 $33.92 170,055
2019-04-23 $43.83 $44.09 $43.83 $44.07 $33.69 127,128
2019-04-22 $43.66 $43.84 $43.62 $43.80 $33.49 222,036
2019-04-18 $43.70 $43.81 $43.67 $43.67 $33.39 94,371
2019-04-17 $43.80 $43.80 $43.60 $43.69 $33.40 213,693
2019-04-16 $43.78 $43.85 $43.69 $43.73 $33.43 122,612
2019-04-15 $43.79 $43.84 $43.66 $43.73 $33.43 90,968
2019-04-12 $43.85 $43.85 $43.67 $43.80 $33.49 120,036
2019-04-11 $43.70 $43.81 $43.70 $43.77 $33.46 117,767
2019-04-10 $43.68 $43.78 $43.65 $43.75 $33.45 121,122
2019-04-09 $43.83 $43.87 $43.62 $43.62 $33.35 113,169
2019-04-08 $43.70 $43.85 $43.63 $43.84 $33.52 182,472
2019-04-05 $43.73 $43.74 $43.62 $43.72 $33.43 169,753
2019-04-04 $43.47 $43.65 $43.45 $43.64 $33.36 255,221
2019-04-03 $43.53 $43.57 $43.39 $43.41 $33.19 143,144
2019-04-02 $43.63 $43.63 $43.41 $43.48 $33.24 144,880
2019-04-01 $43.39 $43.63 $43.34 $43.60 $33.33 276,767
2019-03-29 $43.48 $43.50 $43.23 $43.34 $33.13 331,942
2019-03-28 $43.23 $43.44 $43.13 $43.44 $33.21 307,367
2019-03-27 $43.14 $43.36 $43.05 $43.12 $32.97 202,335
2019-03-26 $42.94 $43.15 $42.94 $43.08 $32.94 237,020
2019-03-25 $42.77 $42.98 $42.63 $42.84 $32.75 223,348
2019-03-22 $43.12 $43.13 $42.70 $42.73 $32.67 325,571
2019-03-21 $42.87 $43.29 $42.87 $43.10 $32.95 414,370
2019-03-20 $43.00 $43.15 $42.79 $42.83 $32.74 386,000
2019-03-19 $43.99 $44.00 $43.62 $43.64 $32.82 274,007
2019-03-18 $43.70 $43.97 $43.70 $43.94 $33.05 244,416
2019-03-15 $43.73 $43.76 $43.60 $43.74 $32.90 289,760
2019-03-14 $43.67 $43.80 $43.58 $43.73 $32.89 233,023
2019-03-13 $43.61 $43.77 $43.58 $43.70 $32.87 187,177
2019-03-12 $43.58 $43.67 $43.46 $43.52 $32.73 211,567
2019-03-11 $43.09 $43.55 $43.09 $43.55 $32.75 330,856
2019-03-08 $42.85 $43.14 $42.85 $43.01 $32.35 331,298
2019-03-07 $43.05 $43.13 $42.87 $42.92 $32.28 286,400
2019-03-06 $43.20 $43.31 $43.00 $43.04 $32.37 143,069
2019-03-05 $43.20 $43.29 $43.12 $43.20 $32.49 129,566
2019-03-04 $43.23 $43.27 $43.00 $43.23 $32.51 249,128
2019-03-01 $43.34 $43.34 $42.91 $43.12 $32.43 300,236
2019-02-28 $43.18 $43.43 $43.02 $43.23 $32.51 366,433
2019-02-27 $43.21 $43.21 $42.93 $43.13 $32.44 219,402
2019-02-26 $43.35 $43.36 $43.18 $43.21 $32.50 256,895
2019-02-25 $43.42 $43.53 $43.22 $43.22 $32.51 315,648
2019-02-22 $43.11 $43.37 $43.05 $43.31 $32.57 244,946
2019-02-21 $42.92 $43.10 $42.85 $43.04 $32.37 266,357
2019-02-20 $43.18 $43.19 $42.84 $42.98 $32.32 480,413
2019-02-19 $43.19 $43.33 $43.11 $43.23 $32.51 337,783
2019-02-15 $43.20 $43.31 $43.12 $43.17 $32.47 269,167
2019-02-14 $43.41 $43.41 $43.10 $43.16 $32.46 338,104
2019-02-13 $43.70 $43.70 $43.32 $43.54 $32.75 784,094
2019-02-12 $43.83 $43.90 $43.67 $43.73 $32.89 455,039
2019-02-11 $43.68 $43.74 $43.52 $43.70 $32.87 352,711
2019-02-08 $43.60 $43.68 $43.46 $43.63 $32.81 398,174
2019-02-07 $43.62 $43.69 $43.44 $43.64 $32.82 570,880
2019-02-06 $43.73 $43.75 $43.50 $43.72 $32.88 429,974
2019-02-05 $43.78 $43.78 $43.53 $43.78 $32.93 310,305
2019-02-04 $43.46 $43.78 $43.37 $43.78 $32.93 1,213,567
2019-02-01 $43.66 $43.72 $43.33 $43.51 $32.72 402,151
2019-01-31 $43.31 $43.63 $43.21 $43.63 $32.81 294,271
2019-01-30 $43.15 $43.47 $43.15 $43.36 $32.61 180,453
2019-01-29 $43.14 $43.25 $43.03 $43.21 $32.50 117,762
2019-01-28 $42.92 $43.12 $42.92 $43.05 $32.38 213,546
2019-01-25 $42.85 $43.10 $42.83 $43.01 $32.35 148,520
2019-01-24 $42.67 $42.84 $42.53 $42.81 $32.20 125,443
2019-01-23 $42.42 $42.67 $42.41 $42.65 $32.08 184,266
2019-01-22 $42.42 $42.50 $42.17 $42.39 $31.88 206,819
2019-01-18 $42.50 $42.66 $42.39 $42.46 $31.93 192,967
2019-01-17 $42.22 $42.48 $42.22 $42.44 $31.92 158,038
2019-01-16 $42.16 $42.37 $42.16 $42.31 $31.82 158,498
2019-01-15 $42.14 $42.20 $42.01 $42.08 $31.65 193,810
2019-01-14 $41.87 $42.26 $41.87 $42.06 $31.63 202,447
2019-01-11 $41.51 $41.95 $41.51 $41.95 $31.55 141,104
2019-01-10 $41.58 $41.73 $41.46 $41.62 $31.30 199,495
2019-01-09 $41.50 $41.64 $41.32 $41.60 $31.29 151,498
2019-01-08 $41.34 $41.44 $41.18 $41.35 $31.10 1,440,759
2019-01-07 $41.14 $41.81 $41.05 $41.42 $31.15 289,552
2019-01-04 $40.61 $41.18 $40.61 $41.05 $30.87 459,310
2019-01-03 $40.07 $40.80 $40.07 $40.49 $30.45 482,141
2019-01-02 $39.65 $40.25 $39.45 $40.24 $30.26 459,082
2018-12-31 $40.55 $40.57 $39.68 $39.94 $30.04 659,851
2018-12-28 $40.45 $40.70 $40.25 $40.40 $30.38 778,043
2018-12-27 $39.76 $40.21 $39.01 $40.20 $30.23 895,455
2018-12-26 $38.44 $40.03 $38.44 $40.01 $30.09 989,806
2018-12-24 $38.94 $39.19 $37.96 $38.44 $28.91 587,326
2018-12-21 $39.48 $40.02 $39.02 $39.15 $29.44 666,156
2018-12-20 $40.55 $40.83 $38.90 $39.21 $29.49 776,375
2018-12-19 $41.01 $41.18 $40.51 $40.53 $30.48 647,054
2018-12-18 $40.69 $41.30 $40.66 $40.87 $30.74 271,401
2018-12-17 $42.14 $42.14 $40.58 $40.61 $30.54 476,734
2018-12-14 $43.01 $43.29 $42.87 $43.00 $31.54 265,995
2018-12-13 $42.93 $43.04 $42.77 $42.87 $31.45 250,539
2018-12-12 $43.30 $43.46 $42.93 $42.97 $31.52 395,573
2018-12-11 $43.44 $43.63 $43.17 $43.17 $31.67 188,625
2018-12-10 $43.58 $43.60 $42.98 $43.27 $31.74 306,937
2018-12-07 $43.59 $43.70 $43.33 $43.49 $31.90 355,019
2018-12-06 $43.20 $43.61 $42.90 $43.61 $31.99 252,722
2018-12-04 $43.77 $43.87 $43.18 $43.26 $31.73 518,437
2018-12-03 $43.75 $43.86 $43.48 $43.78 $32.12 480,898
2018-11-30 $43.67 $43.69 $43.26 $43.57 $31.96 175,455
2018-11-29 $43.53 $43.85 $43.31 $43.67 $32.04 160,541
2018-11-28 $43.20 $43.55 $43.04 $43.46 $31.88 210,347
2018-11-27 $43.06 $43.23 $42.93 $43.10 $31.62 217,344
2018-11-26 $42.85 $43.11 $42.85 $43.09 $31.61 205,464
2018-11-23 $42.79 $42.96 $42.71 $42.79 $31.39 101,216
2018-11-21 $42.74 $42.94 $42.48 $42.80 $31.40 390,196
2018-11-20 $42.91 $43.00 $42.54 $42.66 $31.29 225,299
2018-11-19 $43.17 $43.34 $42.90 $43.03 $31.57 180,791
2018-11-16 $42.77 $43.14 $42.66 $43.14 $31.65 231,227
2018-11-15 $42.98 $43.09 $42.67 $42.86 $31.44 330,346
2018-11-14 $43.61 $43.70 $43.14 $43.26 $31.73 231,122
2018-11-13 $43.38 $43.62 $43.27 $43.47 $31.89 378,760
2018-11-12 $43.56 $43.72 $43.25 $43.27 $31.74 181,725
2018-11-09 $43.19 $43.56 $43.06 $43.53 $31.93 123,133
2018-11-08 $43.22 $43.35 $43.05 $43.21 $31.70 159,873
2018-11-07 $43.21 $43.27 $42.81 $43.24 $31.72 161,971
2018-11-06 $42.84 $43.16 $42.75 $43.10 $31.62 110,580
2018-11-05 $42.77 $43.01 $42.77 $42.81 $31.40 176,695
2018-11-02 $42.63 $42.87 $42.43 $42.66 $31.29 205,498
2018-11-01 $42.71 $42.91 $42.34 $42.57 $31.23 522,439
2018-10-31 $42.61 $42.93 $42.58 $42.69 $31.32 250,928
2018-10-30 $42.35 $42.72 $42.21 $42.57 $31.23 295,970
2018-10-29 $42.21 $42.80 $42.05 $42.25 $30.99 470,931
2018-10-26 $42.69 $42.69 $41.80 $42.14 $30.91 235,306
2018-10-25 $42.42 $42.79 $42.15 $42.68 $31.31 128,125
2018-10-24 $41.97 $42.55 $41.97 $42.33 $31.05 117,832
2018-10-23 $42.28 $42.30 $41.81 $42.01 $30.82 215,898
2018-10-22 $42.53 $42.76 $42.33 $42.33 $31.05 150,633
2018-10-19 $42.62 $42.67 $42.32 $42.42 $31.12 200,475
2018-10-18 $42.67 $42.90 $42.42 $42.48 $31.16 136,857
2018-10-17 $42.77 $42.95 $42.60 $42.76 $31.37 173,126
2018-10-16 $42.21 $42.82 $42.14 $42.75 $31.36 290,369
2018-10-15 $41.75 $42.44 $41.75 $42.20 $30.96 333,019
2018-10-12 $42.20 $42.37 $41.62 $41.75 $30.63 296,175
2018-10-11 $42.60 $42.74 $41.97 $41.97 $30.79 488,226
2018-10-10 $43.12 $43.39 $42.64 $42.65 $31.29 265,544
2018-10-09 $43.11 $43.22 $42.90 $43.16 $31.66 192,388
2018-10-08 $42.60 $43.04 $42.60 $43.01 $31.55 177,600
2018-10-05 $42.75 $43.00 $42.62 $42.62 $31.27 280,308
2018-10-04 $43.30 $43.30 $42.75 $42.87 $31.45 455,083
2018-10-03 $43.42 $43.67 $43.21 $43.29 $31.76 266,508
2018-10-02 $43.54 $43.61 $43.34 $43.42 $31.85 220,954
2018-10-01 $43.55 $43.59 $43.35 $43.41 $31.84 404,855
2018-09-28 $43.33 $43.64 $43.33 $43.56 $31.95 231,981
2018-09-27 $43.12 $43.50 $43.12 $43.31 $31.77 134,842
2018-09-26 $43.73 $43.73 $43.11 $43.12 $31.63 348,500
2018-09-25 $44.50 $44.60 $44.32 $44.44 $31.85 190,981
2018-09-24 $44.65 $44.82 $44.38 $44.47 $31.87 304,850
2018-09-21 $44.65 $44.77 $44.46 $44.74 $32.06 226,937
2018-09-20 $44.40 $44.53 $44.25 $44.52 $31.90 245,483
2018-09-19 $44.61 $44.82 $44.40 $44.41 $31.83 291,470
2018-09-18 $44.82 $44.82 $44.55 $44.65 $32.00 246,359
2018-09-17 $44.91 $44.91 $44.65 $44.83 $32.13 236,719
2018-09-14 $45.10 $45.10 $44.72 $44.89 $32.17 176,926
2018-09-13 $44.89 $45.09 $44.88 $44.98 $32.23 153,213
2018-09-12 $45.25 $45.25 $44.71 $44.87 $32.16 388,910
2018-09-11 $45.74 $45.74 $45.38 $45.43 $32.56 188,129
2018-09-10 $45.45 $45.57 $45.39 $45.48 $32.59 134,044
2018-09-07 $45.54 $45.61 $45.28 $45.39 $32.53 165,947
2018-09-06 $45.48 $45.81 $45.48 $45.65 $32.71 1,265,713
2018-09-05 $45.19 $45.53 $45.19 $45.51 $32.61 202,653
2018-09-04 $45.26 $45.46 $45.03 $45.12 $32.33 338,632
2018-08-31 $45.33 $45.33 $45.07 $45.14 $32.35 114,250
2018-08-30 $45.23 $45.37 $45.16 $45.27 $32.44 153,477
2018-08-29 $45.08 $45.28 $45.07 $45.20 $32.39 110,111
2018-08-28 $45.00 $45.12 $44.97 $45.09 $32.31 119,207
2018-08-27 $44.98 $45.10 $44.95 $45.02 $32.26 126,646
2018-08-24 $44.92 $45.01 $44.86 $44.94 $32.21 106,824
2018-08-23 $44.97 $45.09 $44.93 $45.00 $32.25 108,437
2018-08-22 $45.15 $45.20 $44.97 $44.99 $32.24 107,799
2018-08-21 $45.06 $45.20 $45.00 $45.14 $32.35 141,493
2018-08-20 $45.00 $45.05 $44.89 $45.01 $32.26 188,148
2018-08-17 $44.67 $44.90 $44.63 $44.90 $32.18 116,238
2018-08-16 $44.44 $44.69 $44.42 $44.63 $31.98 61,250
2018-08-15 $44.23 $44.44 $44.23 $44.42 $31.83 116,256
2018-08-14 $44.21 $44.35 $44.18 $44.24 $31.70 90,146
2018-08-13 $44.20 $44.24 $43.94 $44.21 $31.68 170,304
2018-08-10 $44.18 $44.25 $44.05 $44.06 $31.58 76,540
2018-08-09 $44.05 $44.23 $44.04 $44.19 $31.67 93,939
2018-08-08 $44.18 $44.18 $43.75 $44.02 $31.55 426,767
2018-08-07 $44.56 $44.56 $44.03 $44.06 $31.58 213,762
2018-08-06 $44.68 $44.72 $44.45 $44.52 $31.90 146,124
2018-08-03 $44.92 $44.97 $44.59 $44.62 $31.98 105,508
2018-08-02 $44.72 $45.00 $44.64 $44.88 $32.16 173,008
2018-08-01 $44.81 $44.93 $44.34 $44.64 $31.99 441,460
2018-07-31 $44.87 $45.18 $44.65 $44.97 $32.23 165,099
2018-07-30 $44.53 $44.98 $44.49 $44.90 $32.18 178,427
2018-07-27 $44.45 $44.55 $44.29 $44.49 $31.88 151,693
2018-07-26 $44.46 $44.74 $44.36 $44.44 $31.85 217,073
2018-07-25 $44.38 $44.56 $44.37 $44.47 $31.87 109,814
2018-07-24 $44.47 $44.47 $44.23 $44.37 $31.80 152,087
2018-07-23 $44.60 $44.60 $44.39 $44.47 $31.87 112,318
2018-07-20 $44.31 $44.58 $44.29 $44.58 $31.95 145,759
2018-07-19 $44.21 $44.56 $44.07 $44.47 $31.87 117,097
2018-07-18 $44.34 $44.34 $44.08 $44.19 $31.67 172,294
2018-07-17 $44.20 $44.38 $44.14 $44.30 $31.75 110,817
2018-07-16 $44.33 $44.33 $44.14 $44.23 $31.70 141,270
2018-07-13 $44.50 $44.50 $44.25 $44.30 $31.75 82,369
2018-07-12 $44.77 $44.77 $44.31 $44.43 $31.84 66,185
2018-07-11 $44.41 $44.63 $44.41 $44.58 $31.95 80,730
2018-07-10 $44.35 $44.56 $44.35 $44.39 $31.81 93,082
2018-07-09 $44.63 $44.63 $44.37 $44.47 $31.87 362,926
2018-07-06 $44.50 $44.63 $44.38 $44.56 $31.93 137,425
2018-07-05 $44.21 $44.42 $44.06 $44.42 $31.83 143,131
2018-07-03 $43.76 $44.25 $43.76 $44.21 $31.68 119,042
2018-07-02 $43.45 $43.74 $43.22 $43.71 $31.32 230,317
2018-06-29 $43.66 $43.72 $43.36 $43.45 $31.14 201,556
2018-06-28 $43.22 $43.68 $43.19 $43.67 $31.30 167,271
2018-06-27 $43.68 $43.93 $43.07 $43.07 $30.87 285,081
2018-06-26 $43.83 $43.85 $43.49 $43.56 $31.22 264,927
2018-06-25 $44.63 $44.87 $44.63 $44.74 $31.30 252,198
2018-06-22 $44.89 $44.96 $44.66 $44.74 $31.30 117,631
2018-06-21 $44.77 $44.89 $44.69 $44.83 $31.37 157,146
2018-06-20 $44.77 $44.88 $44.57 $44.80 $31.35 185,161
2018-06-19 $44.53 $44.75 $44.50 $44.72 $31.29 365,196
2018-06-18 $44.16 $44.57 $44.16 $44.55 $31.17 377,438
2018-06-15 $44.18 $44.34 $44.10 $44.19 $30.92 120,498
2018-06-14 $43.99 $44.37 $43.99 $44.28 $30.98 121,166
2018-06-13 $44.18 $44.21 $43.89 $43.97 $30.77 172,186
2018-06-12 $44.38 $44.38 $44.15 $44.19 $30.92 217,502
2018-06-11 $44.33 $44.42 $44.20 $44.34 $31.02 256,435
2018-06-08 $44.16 $44.32 $44.16 $44.29 $30.99 127,939
2018-06-07 $44.01 $44.21 $43.98 $44.06 $30.83 175,938
2018-06-06 $43.97 $44.00 $43.77 $43.99 $30.78 167,270
2018-06-05 $44.02 $44.10 $43.88 $43.98 $30.77 228,246
2018-06-04 $44.00 $44.15 $43.86 $44.00 $30.79 288,726
2018-06-01 $43.94 $43.97 $43.69 $43.85 $30.68 217,136
2018-05-31 $44.39 $44.39 $43.78 $43.83 $30.67 621,558
2018-05-30 $44.11 $44.43 $44.09 $44.34 $31.02 200,414
2018-05-29 $43.75 $44.15 $43.73 $44.09 $30.85 205,120
2018-05-25 $43.80 $43.88 $43.64 $43.81 $30.65 132,423
2018-05-24 $43.93 $43.93 $43.64 $43.74 $30.60 129,316
2018-05-23 $43.88 $44.04 $43.80 $44.04 $30.81 136,832
2018-05-22 $43.98 $44.04 $43.80 $43.90 $30.72 204,232
2018-05-21 $43.78 $43.93 $43.47 $43.93 $30.74 133,114
2018-05-18 $43.30 $43.58 $43.30 $43.57 $30.49 76,214
2018-05-17 $43.28 $43.45 $43.28 $43.31 $30.30 73,046
2018-05-16 $43.48 $43.50 $43.32 $43.36 $30.34 156,188
2018-05-15 $43.45 $43.58 $43.33 $43.40 $30.37 172,865
2018-05-14 $43.50 $43.60 $43.39 $43.48 $30.42 116,704
2018-05-11 $43.43 $43.59 $43.42 $43.51 $30.44 114,518
2018-05-10 $43.03 $43.48 $43.03 $43.45 $30.40 124,663
2018-05-09 $42.98 $43.18 $42.70 $42.99 $30.08 160,348
2018-05-08 $43.40 $43.59 $42.88 $42.95 $30.05 185,889
2018-05-07 $43.29 $43.59 $43.26 $43.50 $30.44 230,275
2018-05-04 $42.72 $43.36 $42.66 $43.27 $30.28 193,352
2018-05-03 $42.43 $42.85 $42.13 $42.73 $29.90 193,612
2018-05-02 $42.57 $42.76 $42.43 $42.52 $29.75 139,760
2018-05-01 $42.63 $42.94 $42.34 $42.64 $29.84 279,818
2018-04-30 $42.83 $43.00 $42.60 $42.60 $29.81 228,757
2018-04-27 $42.55 $42.90 $42.55 $42.76 $29.92 135,182
2018-04-26 $42.35 $42.66 $42.25 $42.59 $29.80 83,994
2018-04-25 $42.00 $42.33 $41.96 $42.25 $29.56 154,154
2018-04-24 $42.18 $42.37 $42.01 $42.16 $29.50 161,065
2018-04-23 $42.14 $42.14 $41.98 $42.09 $29.45 78,899
2018-04-20 $42.12 $42.24 $41.98 $42.02 $29.40 114,316
2018-04-19 $42.18 $42.39 $42.00 $42.12 $29.47 79,740
2018-04-18 $42.28 $42.54 $42.25 $42.26 $29.57 130,205
2018-04-17 $42.13 $42.32 $42.07 $42.30 $29.60 114,224
2018-04-16 $41.88 $42.24 $41.88 $42.18 $29.51 67,559
2018-04-13 $42.08 $42.25 $41.85 $41.88 $29.30 89,246
2018-04-12 $42.40 $42.50 $42.14 $42.16 $29.50 47,759
2018-04-11 $42.40 $42.54 $42.27 $42.39 $29.66 146,385
2018-04-10 $42.63 $42.69 $42.39 $42.46 $29.71 147,475
2018-04-09 $42.67 $42.82 $42.40 $42.40 $29.67 199,686
2018-04-06 $42.55 $42.80 $42.45 $42.57 $29.79 157,982
2018-04-05 $42.69 $42.69 $42.39 $42.56 $29.78 209,068
2018-04-04 $42.19 $42.63 $42.17 $42.56 $29.78 140,561
2018-04-03 $42.14 $42.51 $41.99 $42.41 $29.67 217,504
2018-04-02 $42.48 $42.48 $41.85 $42.11 $29.46 231,800
2018-03-29 $42.14 $42.65 $42.14 $42.48 $29.72 387,055
2018-03-28 $42.00 $42.18 $41.68 $42.12 $29.47 312,145
2018-03-27 $41.69 $42.15 $41.58 $41.94 $29.35 340,023
2018-03-26 $41.51 $41.85 $41.45 $41.78 $29.23 264,564
2018-03-23 $41.68 $41.95 $41.37 $41.41 $28.97 316,241
2018-03-22 $41.68 $42.14 $41.67 $41.69 $29.17 285,104
2018-03-21 $42.78 $42.92 $42.59 $42.75 $29.28 297,842
2018-03-20 $42.80 $42.93 $42.68 $42.76 $29.29 339,391
2018-03-19 $43.00 $43.00 $42.49 $42.80 $29.32 270,715
2018-03-16 $42.66 $43.20 $42.66 $43.08 $29.51 370,075
2018-03-15 $42.98 $43.00 $42.46 $42.69 $29.24 183,832
2018-03-14 $42.86 $43.22 $42.86 $42.98 $29.44 305,708
2018-03-13 $42.86 $43.05 $42.85 $42.85 $29.35 161,502
2018-03-12 $42.25 $42.98 $42.25 $42.86 $29.36 470,024
2018-03-09 $42.12 $42.32 $41.86 $42.32 $28.99 197,997
2018-03-08 $41.94 $42.21 $41.87 $42.11 $28.85 391,157
2018-03-07 $41.92 $42.18 $41.88 $41.94 $28.73 207,310
2018-03-06 $41.75 $41.99 $41.50 $41.93 $28.72 320,727
2018-03-05 $41.39 $41.89 $41.13 $41.63 $28.52 294,221
2018-03-02 $40.58 $41.23 $40.57 $41.20 $28.22 352,003
2018-03-01 $40.77 $41.18 $40.58 $40.87 $28.00 646,205
2018-02-28 $41.42 $41.60 $40.72 $40.74 $27.91 787,579
2018-02-27 $42.28 $42.33 $41.28 $41.28 $28.28 499,964
2018-02-26 $41.97 $42.36 $41.97 $42.20 $28.91 245,972
2018-02-23 $41.62 $42.08 $41.45 $42.02 $28.78 304,346
2018-02-22 $41.61 $41.83 $41.40 $41.46 $28.40 431,103
2018-02-21 $42.00 $42.45 $41.55 $41.55 $28.46 522,656
2018-02-20 $42.51 $42.82 $41.84 $41.91 $28.71 253,218
2018-02-16 $42.50 $42.93 $42.28 $42.78 $29.31 243,126
2018-02-15 $41.90 $42.50 $41.83 $42.46 $29.09 243,415
2018-02-14 $41.55 $41.89 $41.49 $41.77 $28.61 200,617
2018-02-13 $41.41 $41.82 $41.13 $41.67 $28.54 386,534
2018-02-12 $40.96 $41.37 $40.65 $41.28 $28.28 519,749
2018-02-09 $40.77 $41.06 $40.30 $40.83 $27.97 691,784
2018-02-08 $40.97 $41.32 $40.58 $40.58 $27.80 847,725
2018-02-07 $41.02 $41.81 $40.99 $41.02 $28.10 945,015
2018-02-06 $39.85 $41.44 $39.80 $41.21 $28.23 1,707,947
2018-02-05 $41.31 $41.31 $40.01 $40.65 $27.85 1,536,637
2018-02-02 $41.94 $42.02 $41.44 $41.56 $28.47 713,969
2018-02-01 $42.00 $42.66 $41.98 $42.13 $28.86 1,126,914
2018-01-31 $42.74 $42.97 $41.76 $42.10 $28.84 678,441
2018-01-30 $42.40 $42.81 $42.40 $42.62 $29.20 590,518
2018-01-29 $43.45 $43.66 $42.56 $42.57 $29.16 635,134
2018-01-26 $43.85 $43.85 $43.41 $43.57 $29.85 310,407
2018-01-25 $44.02 $44.23 $43.62 $43.82 $30.02 234,452
2018-01-24 $44.12 $44.20 $43.88 $44.00 $30.14 189,110
2018-01-23 $43.74 $44.15 $43.74 $44.11 $30.22 198,096
2018-01-22 $43.86 $43.96 $43.71 $43.80 $30.00 759,130
2018-01-19 $43.49 $43.85 $43.43 $43.80 $30.00 312,184
2018-01-18 $43.95 $44.06 $43.47 $43.50 $29.80 325,696
2018-01-17 $43.77 $44.03 $43.77 $43.90 $30.07 239,432
2018-01-16 $43.97 $44.46 $43.80 $43.84 $30.03 485,349
2018-01-12 $44.38 $44.52 $44.02 $44.09 $30.20 323,316
2018-01-11 $44.03 $44.40 $43.93 $44.40 $30.41 271,468
2018-01-10 $44.08 $44.14 $43.77 $44.06 $30.18 500,312
2018-01-09 $44.72 $44.98 $44.20 $44.20 $30.28 394,388
2018-01-08 $44.50 $44.70 $44.33 $44.58 $30.54 291,428
2018-01-05 $44.25 $44.49 $44.20 $44.40 $30.41 196,766
2018-01-04 $44.10 $44.48 $44.10 $44.23 $30.30 265,523
2018-01-03 $44.75 $44.99 $44.11 $44.14 $30.24 533,125
2018-01-02 $45.24 $45.30 $44.52 $44.75 $30.65 451,780
2017-12-29 $45.67 $45.70 $45.20 $45.20 $30.96 230,096
2017-12-28 $45.30 $45.64 $45.15 $45.64 $31.26 202,025
2017-12-27 $45.11 $45.41 $45.05 $45.20 $30.96 257,704
2017-12-26 $45.06 $45.25 $44.97 $45.11 $30.90 193,542
2017-12-22 $44.98 $45.14 $44.93 $45.00 $30.83 284,714
2017-12-21 $44.77 $45.16 $44.76 $45.04 $30.85 269,260
2017-12-20 $44.46 $44.87 $44.45 $44.73 $30.64 294,072
2017-12-19 $45.75 $45.75 $44.44 $44.44 $30.44 208,963
2017-12-18 $47.10 $47.39 $46.73 $46.78 $31.04 314,864
2017-12-15 $46.66 $47.10 $46.65 $46.94 $31.15 444,972
2017-12-14 $46.46 $46.66 $46.40 $46.50 $30.86 139,443
2017-12-13 $46.22 $46.68 $46.18 $46.43 $30.81 652,730
2017-12-12 $46.22 $46.40 $46.14 $46.21 $30.66 216,274
2017-12-11 $46.32 $46.34 $46.16 $46.22 $30.67 97,438
2017-12-08 $46.25 $46.39 $46.00 $46.24 $30.68 136,586
2017-12-07 $46.00 $46.36 $45.84 $46.26 $30.70 119,579
2017-12-06 $46.11 $46.19 $45.91 $46.03 $30.54 147,518
2017-12-05 $46.29 $46.30 $46.01 $46.11 $30.60 150,242
2017-12-04 $45.84 $46.27 $45.84 $46.20 $30.66 384,846
2017-12-01 $45.60 $45.79 $45.14 $45.77 $30.37 483,479
2017-11-30 $45.94 $46.10 $45.45 $45.63 $30.28 534,023
2017-11-29 $45.82 $46.14 $45.74 $45.90 $30.46 181,944
2017-11-28 $45.84 $45.95 $45.68 $45.88 $30.45 351,283
2017-11-27 $46.10 $46.14 $45.82 $45.83 $30.41 441,019
2017-11-24 $46.27 $46.33 $45.99 $46.00 $30.53 118,969
2017-11-22 $45.97 $46.32 $45.91 $46.27 $30.70 172,390
2017-11-21 $45.68 $45.99 $45.67 $45.99 $30.52 309,519
2017-11-20 $45.13 $45.66 $45.13 $45.65 $30.29 172,710
2017-11-17 $45.01 $45.15 $44.93 $45.08 $29.91 446,265
2017-11-16 $44.76 $45.02 $44.72 $44.96 $29.83 202,820
2017-11-15 $45.10 $45.11 $44.64 $44.68 $29.65 239,359
2017-11-14 $44.78 $45.04 $44.72 $45.04 $29.89 206,525
2017-11-13 $44.32 $44.80 $44.32 $44.76 $29.70 238,965
2017-11-10 $44.68 $44.89 $44.36 $44.44 $29.49 424,719
2017-11-09 $44.66 $45.17 $44.50 $44.67 $29.64 303,095
2017-11-08 $44.41 $44.84 $44.41 $44.77 $29.71 237,967
2017-11-07 $44.10 $44.70 $44.05 $44.42 $29.48 643,185
2017-11-06 $44.81 $44.95 $44.14 $44.17 $29.31 574,352
2017-11-03 $44.79 $45.01 $44.67 $44.85 $29.76 299,106
2017-11-02 $45.72 $45.73 $44.83 $44.97 $29.84 516,915
2017-11-01 $45.31 $45.81 $45.31 $45.65 $30.29 435,393
2017-10-31 $45.60 $45.71 $45.36 $45.45 $30.16 250,882
2017-10-30 $45.47 $46.15 $45.47 $45.57 $30.24 228,968
2017-10-27 $45.47 $46.06 $45.15 $46.02 $30.54 351,871
2017-10-26 $46.46 $46.55 $45.43 $45.44 $30.15 463,699
2017-10-25 $46.77 $46.88 $46.03 $46.44 $30.82 547,026
2017-10-24 $46.89 $47.21 $46.86 $46.92 $31.14 125,688
2017-10-23 $47.50 $47.50 $46.88 $47.00 $31.19 162,444
2017-10-20 $47.49 $47.64 $47.30 $47.47 $31.50 114,965
2017-10-19 $47.42 $47.54 $47.28 $47.54 $31.55 83,202
2017-10-18 $47.35 $47.55 $47.35 $47.46 $31.49 204,162
2017-10-17 $47.30 $47.51 $47.21 $47.35 $31.42 225,200
2017-10-16 $47.40 $47.51 $47.28 $47.28 $31.37 140,522
2017-10-13 $47.21 $47.33 $47.09 $47.26 $31.36 123,699
2017-10-12 $46.96 $47.15 $46.89 $47.07 $31.24 198,210
2017-10-11 $46.88 $47.05 $46.88 $46.99 $31.18 199,999
2017-10-10 $47.03 $47.03 $46.84 $46.90 $31.12 90,470
2017-10-09 $46.80 $47.08 $46.80 $46.96 $31.16 112,400
2017-10-06 $47.19 $47.19 $46.66 $46.83 $31.08 217,437
2017-10-05 $47.15 $47.55 $47.15 $47.41 $31.46 118,884
2017-10-04 $47.11 $47.24 $47.01 $47.20 $31.32 179,267
2017-10-03 $47.40 $47.40 $47.00 $47.13 $31.27 186,705
2017-10-02 $46.94 $47.16 $46.80 $47.13 $31.27 216,171
2017-09-29 $46.98 $46.98 $46.71 $46.84 $31.08 172,039
2017-09-28 $46.70 $46.93 $46.31 $46.89 $31.12 257,828
2017-09-27 $46.67 $46.84 $46.43 $46.74 $31.02 258,953
2017-09-26 $46.71 $46.85 $46.48 $46.72 $31.00 156,177
2017-09-25 $47.50 $47.59 $47.33 $47.52 $30.84 174,257
2017-09-22 $46.89 $47.52 $46.89 $47.43 $30.78 189,582
2017-09-21 $47.15 $47.26 $46.97 $47.05 $30.53 115,262
2017-09-20 $47.25 $47.28 $46.90 $47.08 $30.55 127,160
2017-09-19 $47.00 $47.29 $46.99 $47.16 $30.60 218,099
2017-09-18 $46.90 $47.03 $46.75 $46.99 $30.49 275,213
2017-09-15 $46.54 $46.81 $46.54 $46.80 $30.37 114,345
2017-09-14 $46.44 $46.58 $46.39 $46.56 $30.21 116,165
2017-09-13 $46.85 $46.93 $46.43 $46.51 $30.18 158,874
2017-09-12 $46.77 $47.06 $46.77 $46.95 $30.47 101,460
2017-09-11 $46.52 $46.95 $46.52 $46.88 $30.42 116,452
2017-09-08 $46.45 $46.62 $46.44 $46.53 $30.19 117,260
2017-09-07 $46.64 $46.74 $46.48 $46.57 $30.22 150,590
2017-09-06 $46.63 $46.83 $46.54 $46.64 $30.26 363,768
2017-09-05 $47.27 $47.34 $46.57 $46.58 $30.23 197,290
2017-09-01 $47.00 $47.31 $47.00 $47.26 $30.67 399,959
2017-08-31 $46.80 $47.17 $46.80 $47.09 $30.56 290,361
2017-08-30 $46.62 $46.82 $46.62 $46.76 $30.34 261,933
2017-08-29 $47.10 $47.26 $46.69 $46.71 $30.31 747,436
2017-08-28 $47.23 $47.27 $47.03 $47.17 $30.61 121,166
2017-08-25 $47.30 $47.30 $46.98 $47.10 $30.56 126,884
2017-08-24 $47.01 $47.24 $47.01 $47.21 $30.63 116,650
2017-08-23 $47.18 $47.34 $47.07 $47.07 $30.54 126,706
2017-08-22 $46.96 $47.29 $46.96 $47.27 $30.67 157,737
2017-08-21 $46.92 $47.05 $46.76 $47.02 $30.51 272,523
2017-08-18 $46.79 $47.07 $46.67 $47.02 $30.51 193,267
2017-08-17 $47.10 $47.20 $46.81 $46.81 $30.37 284,060
2017-08-16 $47.08 $47.25 $46.91 $47.13 $30.58 143,025
2017-08-15 $47.04 $47.15 $46.83 $47.07 $30.54 285,112
2017-08-14 $46.46 $47.36 $46.46 $47.10 $30.56 171,427
2017-08-11 $46.74 $46.80 $46.34 $46.76 $30.34 210,851
2017-08-10 $47.12 $47.23 $46.71 $46.85 $30.40 321,938
2017-08-09 $46.69 $47.21 $46.69 $47.19 $30.62 216,973
2017-08-08 $46.67 $46.93 $46.55 $46.87 $30.41 156,524
2017-08-07 $46.57 $46.74 $46.37 $46.71 $30.31 226,821
2017-08-04 $46.41 $46.64 $46.26 $46.64 $30.26 170,281
2017-08-03 $46.79 $46.86 $46.49 $46.66 $30.28 145,416
2017-08-02 $46.44 $46.88 $46.44 $46.75 $30.34 160,201
2017-08-01 $46.56 $46.72 $46.43 $46.71 $30.31 136,030
2017-07-31 $46.31 $46.59 $46.18 $46.50 $30.17 241,932
2017-07-28 $46.33 $46.33 $45.90 $46.16 $29.95 185,288
2017-07-27 $46.13 $46.25 $45.83 $46.18 $29.97 149,270
2017-07-26 $45.96 $46.20 $45.96 $46.09 $29.91 142,673
2017-07-25 $46.27 $46.33 $45.89 $46.01 $29.86 446,673
2017-07-24 $46.38 $46.47 $46.22 $46.22 $29.99 571,058
2017-07-21 $46.22 $46.41 $46.04 $46.40 $30.11 135,544
2017-07-20 $46.11 $46.27 $45.96 $46.14 $29.94 239,244
2017-07-19 $45.70 $46.09 $45.59 $45.98 $29.84 288,625
2017-07-18 $46.24 $46.24 $45.58 $45.75 $29.69 529,232
2017-07-17 $46.73 $46.75 $46.51 $46.53 $30.19 122,752
2017-07-14 $46.32 $46.71 $46.32 $46.61 $30.24 146,900
2017-07-13 $46.84 $46.84 $46.11 $46.22 $29.99 153,957
2017-07-12 $46.66 $47.03 $46.66 $46.75 $30.34 174,698
2017-07-11 $46.34 $46.60 $46.19 $46.44 $30.13 304,877
2017-07-10 $46.17 $46.54 $46.16 $46.26 $30.02 234,897
2017-07-07 $46.51 $46.60 $46.13 $46.16 $29.95 624,812
2017-07-06 $47.00 $47.00 $46.52 $46.65 $30.27 331,018
2017-07-05 $47.00 $47.28 $46.80 $47.04 $30.52 359,269
2017-07-03 $46.49 $47.04 $46.44 $46.98 $30.49 288,116
2017-06-30 $46.58 $46.69 $46.36 $46.38 $30.10 450,419
2017-06-29 $46.73 $46.78 $46.22 $46.52 $30.19 420,491
2017-06-28 $46.90 $47.08 $46.48 $46.88 $30.42 307,183
2017-06-27 $47.43 $47.48 $46.76 $46.79 $30.36 369,536
2017-06-26 $48.42 $48.54 $48.20 $48.42 $30.79 230,030
2017-06-23 $48.17 $48.41 $48.10 $48.31 $30.72 150,728
2017-06-22 $47.88 $48.17 $47.76 $48.11 $30.59 510,216
2017-06-21 $48.03 $48.32 $47.70 $47.76 $30.37 333,571
2017-06-20 $48.34 $48.34 $47.84 $47.98 $30.51 227,169
2017-06-19 $48.14 $48.44 $48.10 $48.37 $30.76 347,954
2017-06-16 $47.83 $48.09 $47.75 $48.09 $30.58 372,490
2017-06-15 $47.63 $47.87 $47.45 $47.82 $30.41 315,566
2017-06-14 $47.51 $47.64 $47.28 $47.63 $30.29 242,483
2017-06-13 $47.17 $47.38 $47.06 $47.38 $30.13 185,607
2017-06-12 $47.02 $47.34 $47.00 $47.16 $29.99 168,473
2017-06-09 $46.84 $47.20 $46.84 $47.02 $29.90 194,515
2017-06-08 $46.42 $46.92 $46.33 $46.87 $29.81 153,839
2017-06-07 $46.35 $46.46 $46.18 $46.35 $29.47 127,304
2017-06-06 $46.45 $46.45 $46.11 $46.35 $29.47 107,734
2017-06-05 $46.72 $46.76 $46.37 $46.42 $29.52 171,571
2017-06-02 $46.79 $47.00 $46.67 $46.76 $29.74 188,709
2017-06-01 $46.30 $46.79 $46.22 $46.67 $29.68 299,723
2017-05-31 $46.14 $46.28 $45.86 $46.23 $29.40 258,663
2017-05-30 $46.40 $46.42 $46.07 $46.20 $29.38 153,181
2017-05-26 $46.37 $46.40 $45.99 $46.35 $29.47 184,510
2017-05-25 $46.38 $46.59 $46.26 $46.39 $29.50 219,033
2017-05-24 $46.18 $46.33 $46.08 $46.33 $29.46 358,435
2017-05-23 $45.95 $46.13 $45.76 $46.08 $29.30 813,047
2017-05-22 $45.35 $45.85 $45.32 $45.79 $29.12 346,817
2017-05-19 $45.08 $45.39 $45.04 $45.29 $28.80 188,981
2017-05-18 $45.10 $45.24 $44.85 $45.08 $28.67 178,398
2017-05-17 $45.14 $45.27 $44.98 $45.13 $28.70 279,451
2017-05-16 $45.28 $45.41 $45.14 $45.18 $28.73 308,998
2017-05-15 $45.04 $45.34 $45.00 $45.22 $28.76 132,813
2017-05-12 $45.18 $45.30 $44.94 $45.00 $28.62 137,863
2017-05-11 $45.10 $45.21 $44.94 $45.15 $28.71 250,485
2017-05-10 $44.91 $45.24 $44.85 $45.13 $28.70 294,303
2017-05-09 $45.75 $45.85 $44.75 $44.92 $28.57 578,423
2017-05-08 $46.11 $46.18 $45.64 $45.70 $29.06 183,417
2017-05-05 $45.63 $46.09 $45.60 $46.00 $29.25 293,191
2017-05-04 $46.03 $46.03 $45.40 $45.74 $29.09 284,024
2017-05-03 $46.49 $46.49 $45.83 $45.91 $29.19 350,551
2017-05-02 $47.24 $47.24 $46.37 $46.45 $29.54 681,173
2017-05-01 $47.09 $47.45 $47.00 $47.32 $30.09 300,092
2017-04-28 $47.58 $47.58 $46.77 $46.92 $29.84 314,133
2017-04-27 $47.22 $47.69 $47.14 $47.58 $30.26 389,005
2017-04-26 $46.71 $47.21 $46.70 $47.08 $29.94 1,349,267
2017-04-25 $46.48 $46.86 $46.47 $46.69 $29.69 365,890
2017-04-24 $46.62 $46.62 $46.12 $46.50 $29.57 362,210
2017-04-21 $46.45 $46.69 $46.36 $46.46 $29.54 263,819
2017-04-20 $46.73 $46.89 $45.86 $46.29 $29.44 552,792
2017-04-19 $46.84 $46.91 $46.62 $46.66 $29.67 218,819
2017-04-18 $46.84 $46.93 $46.60 $46.83 $29.78 324,983
2017-04-17 $46.39 $46.83 $46.37 $46.82 $29.77 282,213
2017-04-13 $46.10 $46.43 $46.10 $46.28 $29.43 451,445
2017-04-12 $46.19 $46.23 $45.98 $46.11 $29.32 316,837
2017-04-11 $45.85 $46.24 $45.69 $46.13 $29.33 277,766
2017-04-10 $45.61 $45.88 $45.55 $45.80 $29.12 251,191
2017-04-07 $45.62 $45.78 $45.53 $45.56 $28.97 743,002
2017-04-06 $45.45 $45.62 $45.16 $45.62 $29.01 844,242
2017-04-05 $45.62 $45.78 $45.31 $45.36 $28.85 422,112
2017-04-04 $45.35 $45.70 $45.35 $45.58 $28.99 150,547
2017-04-03 $45.38 $45.44 $45.21 $45.39 $28.86 292,353
2017-03-31 $45.37 $45.48 $45.27 $45.29 $28.80 282,257
2017-03-30 $45.34 $45.38 $45.19 $45.38 $28.86 238,569
2017-03-29 $44.90 $45.36 $44.88 $45.31 $28.81 285,242
2017-03-28 $44.42 $44.89 $44.42 $44.81 $28.50 242,851
2017-03-27 $44.13 $44.51 $44.08 $44.49 $28.29 228,230
2017-03-24 $44.42 $44.58 $44.19 $44.21 $28.11 476,674
2017-03-23 $45.36 $45.63 $45.27 $45.40 $28.20 306,092
2017-03-22 $45.17 $45.37 $45.14 $45.33 $28.15 217,964
2017-03-21 $45.40 $45.43 $45.04 $45.20 $28.07 409,574
2017-03-20 $45.27 $45.40 $45.07 $45.27 $28.11 228,549
2017-03-17 $44.81 $45.21 $44.81 $45.20 $28.07 272,852
2017-03-16 $44.77 $44.89 $44.60 $44.82 $27.84 247,432
2017-03-15 $44.00 $44.84 $44.00 $44.69 $27.75 240,956
2017-03-14 $44.00 $44.10 $43.78 $43.92 $27.28 190,458
2017-03-13 $44.23 $44.56 $44.00 $44.05 $27.36 143,442
2017-03-10 $43.92 $44.48 $43.92 $44.26 $27.49 165,908
2017-03-09 $44.03 $44.46 $43.64 $43.74 $27.16 311,865
2017-03-08 $44.75 $44.81 $44.04 $44.06 $27.36 282,244
2017-03-07 $44.77 $45.00 $44.71 $44.81 $27.83 451,448
2017-03-06 $44.96 $44.98 $44.69 $44.89 $27.88 179,356
2017-03-03 $44.80 $44.99 $44.66 $44.97 $27.93 237,629
2017-03-02 $44.91 $45.03 $44.84 $44.84 $27.85 174,822
2017-03-01 $45.09 $45.17 $44.83 $44.91 $27.89 267,625
2017-02-28 $44.84 $45.11 $44.76 $45.05 $27.98 285,098
2017-02-27 $44.83 $45.05 $44.81 $44.84 $27.85 281,358
2017-02-24 $44.70 $44.97 $44.60 $44.85 $27.85 541,883
2017-02-23 $44.74 $44.90 $44.61 $44.85 $27.85 408,235
2017-02-22 $44.50 $44.69 $44.42 $44.67 $27.74 403,585
2017-02-21 $44.43 $44.61 $44.29 $44.56 $27.67 256,417
2017-02-17 $44.49 $44.49 $44.10 $44.33 $27.53 243,745
2017-02-16 $43.98 $44.50 $43.92 $44.49 $27.63 413,163
2017-02-15 $43.83 $43.93 $43.52 $43.92 $27.28 214,076
2017-02-14 $44.11 $44.16 $43.71 $43.96 $27.30 223,412
2017-02-13 $44.06 $44.18 $44.02 $44.10 $27.39 194,914
2017-02-10 $43.61 $44.02 $43.61 $43.87 $27.25 445,426
2017-02-09 $43.66 $43.75 $43.57 $43.63 $27.10 176,412
2017-02-08 $43.38 $43.60 $43.36 $43.57 $27.06 292,301
2017-02-07 $43.61 $43.69 $43.42 $43.50 $27.02 184,699
2017-02-06 $43.36 $43.61 $43.24 $43.57 $27.06 172,774
2017-02-03 $43.21 $43.38 $43.15 $43.28 $26.88 305,213
2017-02-02 $42.88 $43.17 $42.86 $43.07 $26.75 201,127
2017-02-01 $42.57 $43.05 $42.57 $42.73 $26.54 459,268
2017-01-31 $42.80 $42.91 $42.08 $42.63 $26.48 603,864
2017-01-30 $43.13 $43.19 $42.80 $42.94 $26.67 269,543
2017-01-27 $43.33 $43.36 $43.09 $43.21 $26.84 171,756
2017-01-26 $43.30 $43.44 $43.23 $43.34 $26.92 354,839
2017-01-25 $43.40 $43.44 $43.25 $43.28 $26.88 165,523
2017-01-24 $43.33 $43.51 $43.22 $43.39 $26.95 196,504
2017-01-23 $43.06 $43.43 $43.06 $43.31 $26.90 155,017
2017-01-20 $42.98 $43.07 $42.90 $43.05 $26.74 122,017
2017-01-19 $43.16 $43.20 $42.83 $42.95 $26.67 365,567
2017-01-18 $43.16 $43.36 $43.07 $43.23 $26.85 187,016
2017-01-17 $43.22 $43.39 $43.10 $43.15 $26.80 217,686
2017-01-13 $43.07 $43.23 $42.85 $43.13 $26.79 151,713
2017-01-12 $43.25 $43.27 $42.95 $43.08 $26.75 250,266
2017-01-11 $43.19 $43.42 $42.98 $43.27 $26.87 496,605
2017-01-10 $42.91 $43.19 $42.73 $43.10 $26.77 547,625
2017-01-09 $43.18 $43.33 $42.95 $42.95 $26.67 775,220
2017-01-06 $43.13 $43.31 $43.10 $43.18 $26.82 201,702
2017-01-05 $43.14 $43.26 $43.00 $43.24 $26.85 366,671
2017-01-04 $42.72 $43.20 $42.72 $43.15 $26.80 417,182
2017-01-03 $42.12 $42.78 $42.11 $42.78 $26.57 610,817
2016-12-30 $42.33 $42.35 $42.00 $42.06 $26.12 391,500
2016-12-29 $41.86 $42.34 $41.78 $42.33 $26.29 456,551
2016-12-28 $42.18 $42.18 $41.65 $41.81 $25.97 333,945
2016-12-27 $42.19 $42.31 $41.83 $41.92 $26.03 311,273
2016-12-23 $42.19 $42.19 $41.88 $42.13 $26.16 226,745
2016-12-22 $42.11 $42.21 $41.79 $42.15 $26.18 267,761
2016-12-21 $42.25 $42.31 $41.93 $42.11 $26.15 325,887
2016-12-20 $42.97 $43.15 $42.74 $42.94 $26.14 257,297
2016-12-19 $42.40 $43.03 $42.36 $43.01 $26.18 244,607
2016-12-16 $41.51 $42.51 $41.51 $42.30 $25.75 326,547
2016-12-15 $42.12 $42.12 $41.39 $41.47 $25.24 566,363
2016-12-14 $42.67 $42.98 $42.24 $42.29 $25.74 449,468
2016-12-13 $43.20 $43.30 $42.60 $42.67 $25.97 486,384
2016-12-12 $43.85 $43.85 $43.24 $43.31 $26.36 344,853
2016-12-09 $43.46 $43.80 $43.44 $43.74 $26.62 189,190
2016-12-08 $43.35 $43.58 $43.18 $43.53 $26.50 280,314
2016-12-07 $42.93 $43.48 $42.92 $43.33 $26.37 224,219
2016-12-06 $42.67 $42.97 $42.60 $42.93 $26.13 250,450
2016-12-05 $42.01 $42.76 $42.01 $42.74 $26.02 321,196
2016-12-02 $41.92 $42.28 $41.83 $41.91 $25.51 425,155
2016-12-01 $42.38 $42.65 $41.77 $41.99 $25.56 834,653
2016-11-30 $42.84 $43.04 $42.44 $42.63 $25.95 527,512
2016-11-29 $42.82 $43.33 $42.79 $43.22 $26.31 239,960
2016-11-28 $42.67 $42.93 $42.67 $42.82 $26.06 228,063
2016-11-25 $42.39 $42.60 $42.32 $42.60 $25.93 460,679
2016-11-23 $42.70 $42.79 $42.25 $42.30 $25.75 1,528,175
2016-11-22 $42.60 $42.86 $42.56 $42.79 $26.05 457,392
2016-11-21 $42.14 $42.51 $42.14 $42.42 $25.82 421,444
2016-11-18 $41.86 $42.06 $41.73 $42.02 $25.58 287,621
2016-11-17 $41.76 $42.05 $41.73 $41.85 $25.47 406,105
2016-11-16 $41.77 $42.06 $41.67 $41.75 $25.41 441,507
2016-11-15 $41.51 $41.78 $41.22 $41.74 $25.41 544,676
2016-11-14 $41.56 $41.66 $41.33 $41.43 $25.22 592,596
2016-11-11 $41.31 $41.85 $41.31 $41.71 $25.39 936,188
2016-11-10 $41.56 $42.09 $41.20 $41.39 $25.19 993,492
2016-11-09 $41.54 $42.24 $41.35 $41.95 $25.53 1,019,956
2016-11-08 $42.08 $42.35 $42.00 $42.22 $25.70 867,254
2016-11-07 $41.88 $42.26 $41.54 $42.02 $25.58 512,753
2016-11-04 $10.37 $10.46 $10.35 $10.43 $25.39 319,858
2016-11-03 $10.30 $10.44 $10.30 $10.35 $25.20 833,982
2016-11-02 $10.33 $10.39 $10.28 $10.30 $25.08 623,366
2016-11-01 $10.49 $10.52 $10.30 $10.32 $25.13 534,709
2016-10-31 $10.43 $10.52 $10.42 $10.51 $25.59 312,791
2016-10-28 $10.42 $10.48 $10.35 $10.43 $25.39 505,764
2016-10-27 $10.56 $10.56 $10.40 $10.42 $25.37 432,033
2016-10-26 $10.56 $10.60 $10.53 $10.57 $25.74 289,522
2016-10-25 $10.46 $10.60 $10.45 $10.59 $25.78 330,647
2016-10-24 $10.40 $10.47 $10.38 $10.47 $25.49 222,327
2016-10-21 $10.31 $10.39 $10.31 $10.37 $25.25 141,123
2016-10-20 $10.32 $10.35 $10.28 $10.34 $25.18 271,517
2016-10-19 $10.29 $10.33 $10.26 $10.31 $25.10 218,436
2016-10-18 $10.23 $10.32 $10.20 $10.27 $25.00 190,008
2016-10-17 $10.21 $10.25 $10.19 $10.21 $24.86 228,397
2016-10-14 $10.28 $10.31 $10.21 $10.23 $24.91 306,300
2016-10-13 $10.16 $10.32 $10.16 $10.30 $25.08 305,945
2016-10-12 $10.11 $10.26 $10.09 $10.20 $24.83 374,444
2016-10-11 $10.09 $10.16 $10.07 $10.11 $24.62 471,797
2016-10-10 $10.07 $10.19 $10.07 $10.13 $24.66 257,745
2016-10-07 $10.06 $10.12 $10.00 $10.06 $24.49 579,792
2016-10-06 $10.09 $10.10 $10.00 $10.02 $24.40 645,455
2016-10-05 $10.18 $10.21 $10.10 $10.10 $24.59 606,841
2016-10-04 $10.35 $10.39 $10.11 $10.15 $24.71 1,158,781
2016-10-03 $10.52 $10.52 $10.37 $10.38 $25.27 427,665
2016-09-30 $10.52 $10.55 $10.45 $10.51 $25.59 618,228
2016-09-29 $10.55 $10.57 $10.43 $10.49 $25.54 401,017
2016-09-28 $10.57 $10.59 $10.44 $10.55 $25.69 265,487
2016-09-27 $10.55 $10.61 $10.54 $10.55 $25.69 272,434
2016-09-26 $10.53 $10.63 $10.50 $10.55 $25.69 361,497
2016-09-23 $10.89 $10.89 $10.81 $10.83 $25.66 295,068
2016-09-22 $10.85 $10.91 $10.82 $10.91 $25.84 440,370
2016-09-21 $10.73 $10.82 $10.64 $10.80 $25.58 496,268
2016-09-20 $10.68 $10.73 $10.66 $10.69 $25.32 397,102
2016-09-19 $10.56 $10.71 $10.56 $10.66 $25.25 450,130
2016-09-16 $10.62 $10.62 $10.50 $10.53 $24.94 285,653
2016-09-15 $10.56 $10.66 $10.51 $10.61 $25.13 339,381
2016-09-14 $10.47 $10.64 $10.47 $10.54 $24.97 402,202
2016-09-13 $10.61 $10.63 $10.50 $10.50 $24.87 595,264
2016-09-12 $10.48 $10.68 $10.41 $10.63 $25.18 714,177
2016-09-09 $10.89 $10.89 $10.51 $10.51 $24.90 716,739
2016-09-08 $10.99 $10.99 $10.90 $10.92 $25.87 269,842
2016-09-07 $10.94 $11.00 $10.92 $10.98 $26.01 282,534
2016-09-06 $10.88 $10.93 $10.82 $10.92 $25.87 365,624
2016-09-02 $10.74 $10.88 $10.74 $10.88 $25.77 257,557
2016-09-01 $10.77 $10.77 $10.64 $10.70 $25.35 472,275
2016-08-31 $10.74 $10.76 $10.65 $10.74 $25.44 582,288
2016-08-30 $10.73 $10.74 $10.68 $10.73 $25.42 206,437
2016-08-29 $10.68 $10.75 $10.67 $10.70 $25.35 271,879
2016-08-26 $10.78 $10.80 $10.61 $10.66 $25.25 574,456
2016-08-25 $10.75 $10.79 $10.73 $10.77 $25.51 257,160
2016-08-24 $10.84 $10.84 $10.73 $10.76 $25.49 174,342
2016-08-23 $10.73 $10.82 $10.72 $10.81 $25.61 221,608
2016-08-22 $10.70 $10.74 $10.66 $10.71 $25.37 270,065
2016-08-19 $10.68 $10.73 $10.64 $10.70 $25.35 150,871
2016-08-18 $10.70 $10.77 $10.67 $10.69 $25.32 263,315
2016-08-17 $10.71 $10.72 $10.59 $10.68 $25.30 514,164
2016-08-16 $10.75 $10.75 $10.67 $10.68 $25.30 280,125
2016-08-15 $10.82 $10.83 $10.75 $10.75 $25.47 300,798
2016-08-12 $10.86 $10.88 $10.79 $10.81 $25.61 179,124
2016-08-11 $10.90 $10.90 $10.79 $10.82 $25.63 226,724
2016-08-10 $10.92 $10.94 $10.86 $10.88 $25.77 185,338
2016-08-09 $10.82 $10.91 $10.78 $10.91 $25.84 448,545
2016-08-08 $10.85 $10.88 $10.78 $10.79 $25.56 163,702
2016-08-05 $10.71 $10.83 $10.70 $10.81 $25.61 285,602
2016-08-04 $10.66 $10.70 $10.61 $10.69 $25.32 164,387
2016-08-03 $10.57 $10.67 $10.50 $10.66 $25.25 230,998
2016-08-02 $10.69 $10.69 $10.54 $10.55 $24.99 291,627
2016-08-01 $10.60 $10.69 $10.58 $10.67 $25.28 415,961
2016-07-29 $10.58 $10.63 $10.54 $10.62 $25.16 276,364
2016-07-28 $10.53 $10.60 $10.49 $10.58 $25.06 193,419
2016-07-27 $10.55 $10.57 $10.45 $10.53 $24.94 298,416
2016-07-26 $10.50 $10.55 $10.49 $10.53 $24.94 271,383
2016-07-25 $10.54 $10.54 $10.47 $10.49 $24.85 167,428
2016-07-22 $10.46 $10.54 $10.46 $10.52 $24.92 208,180
2016-07-21 $10.48 $10.50 $10.45 $10.46 $24.78 241,332
2016-07-20 $10.41 $10.49 $10.41 $10.48 $24.81 249,869
2016-07-19 $10.37 $10.43 $10.34 $10.43 $24.71 234,863
2016-07-18 $10.30 $10.36 $10.28 $10.36 $24.54 270,905
2016-07-15 $10.26 $10.29 $10.23 $10.28 $24.35 358,933
2016-07-14 $10.32 $10.33 $10.26 $10.26 $24.30 425,373
2016-07-13 $10.34 $10.34 $10.25 $10.31 $24.42 351,990
2016-07-12 $10.27 $10.32 $10.25 $10.31 $24.42 500,733
2016-07-11 $10.16 $10.29 $10.13 $10.27 $24.33 302,225
2016-07-08 $10.10 $10.21 $10.10 $10.17 $24.09 453,669
2016-07-07 $10.24 $10.24 $10.08 $10.11 $23.95 399,643
2016-07-06 $10.15 $10.24 $10.07 $10.24 $24.26 581,012
2016-07-05 $10.25 $10.26 $10.13 $10.16 $24.07 405,954
2016-07-01 $10.28 $10.30 $10.21 $10.24 $24.26 769,883
2016-06-30 $10.19 $10.27 $10.08 $10.26 $24.30 406,713
2016-06-29 $10.13 $10.17 $10.10 $10.16 $24.07 702,314
2016-06-28 $9.95 $10.08 $9.87 $10.08 $23.88 536,266
2016-06-27 $10.02 $10.02 $9.75 $9.83 $23.29 753,659
2016-06-24 $9.87 $10.08 $9.81 $9.99 $23.67 757,788
2016-06-23 $10.01 $10.03 $9.98 $10.02 $23.74 239,338
2016-06-22 $10.03 $10.03 $9.95 $9.98 $23.64 565,040
2016-06-21 $10.11 $10.11 $10.01 $10.01 $23.71 444,308
2016-06-20 $10.32 $10.36 $10.31 $10.34 $23.84 383,924
2016-06-17 $10.30 $10.37 $10.26 $10.27 $23.68 327,946
2016-06-16 $10.25 $10.30 $10.19 $10.30 $23.75 533,301
2016-06-15 $10.20 $10.31 $10.19 $10.25 $23.63 508,330
2016-06-14 $10.27 $10.29 $10.19 $10.21 $23.54 353,196
2016-06-13 $10.39 $10.39 $10.25 $10.26 $23.66 398,312
2016-06-10 $10.45 $10.45 $10.36 $10.39 $23.96 311,627
2016-06-09 $10.44 $10.47 $10.38 $10.46 $24.12 390,248
2016-06-08 $10.38 $10.43 $10.37 $10.42 $24.03 324,626
2016-06-07 $10.36 $10.41 $10.34 $10.37 $23.91 290,530
2016-06-06 $10.40 $10.41 $10.34 $10.36 $23.89 410,143
2016-06-03 $10.49 $10.49 $10.33 $10.37 $23.91 546,575
2016-06-02 $10.32 $10.36 $10.31 $10.36 $23.89 259,003
2016-06-01 $10.23 $10.33 $10.21 $10.32 $23.79 590,001
2016-05-31 $10.21 $10.26 $10.17 $10.24 $23.61 657,575
2016-05-27 $10.26 $10.27 $10.19 $10.21 $23.54 446,614
2016-05-26 $10.20 $10.26 $10.19 $10.25 $23.63 348,510
2016-05-25 $10.22 $10.22 $10.12 $10.18 $23.47 507,770
2016-05-24 $10.14 $10.19 $10.14 $10.17 $23.45 389,650
2016-05-23 $10.17 $10.21 $10.09 $10.13 $23.36 420,530
2016-05-20 $10.08 $10.13 $10.05 $10.13 $23.36 422,854
2016-05-19 $10.02 $10.07 $9.93 $10.04 $23.15 713,465
2016-05-18 $10.21 $10.24 $9.98 $10.07 $23.22 896,491
2016-05-17 $10.33 $10.34 $10.16 $10.21 $23.54 996,871
2016-05-16 $10.26 $10.32 $10.25 $10.31 $23.77 619,842
2016-05-13 $10.29 $10.30 $10.20 $10.25 $23.63 790,128
2016-05-12 $10.30 $10.32 $10.20 $10.29 $23.73 724,541
2016-05-11 $10.25 $10.32 $10.23 $10.26 $23.66 944,091
2016-05-10 $10.15 $10.25 $10.15 $10.23 $23.59 1,097,354
2016-05-09 $10.20 $10.23 $10.09 $10.22 $23.56 1,624,080
2016-05-06 $9.95 $10.06 $9.92 $10.06 $23.20 1,514,187
2016-05-05 $9.89 $9.92 $9.81 $9.92 $22.87 1,568,823
2016-05-04 $9.70 $9.81 $9.65 $9.80 $22.60 359,328
2016-05-03 $9.83 $9.83 $9.63 $9.70 $22.37 179,275
2016-05-02 $9.83 $9.88 $9.76 $9.82 $22.64 297,597
2016-04-29 $9.81 $9.84 $9.73 $9.83 $22.67 87,343
2016-04-28 $9.83 $9.84 $9.77 $9.81 $22.62 117,650
2016-04-27 $9.78 $9.85 $9.76 $9.85 $22.71 146,919
2016-04-26 $9.79 $9.81 $9.71 $9.78 $22.55 59,794
2016-04-25 $9.72 $9.79 $9.67 $9.78 $22.55 100,577
2016-04-22 $9.73 $9.75 $9.67 $9.70 $22.37 51,838
2016-04-21 $9.80 $9.81 $9.67 $9.70 $22.37 89,500
2016-04-20 $9.83 $9.86 $9.81 $9.81 $22.62 113,768
2016-04-19 $9.80 $9.86 $9.77 $9.84 $22.69 111,496
2016-04-18 $9.74 $9.80 $9.73 $9.77 $22.53 185,763
2016-04-15 $9.76 $9.80 $9.72 $9.77 $22.53 79,787
2016-04-14 $9.80 $9.80 $9.73 $9.75 $22.48 68,668
2016-04-13 $9.71 $9.79 $9.70 $9.77 $22.53 146,261
2016-04-12 $9.74 $9.76 $9.68 $9.71 $22.39 249,534
2016-04-11 $9.59 $9.73 $9.57 $9.72 $22.41 314,095
2016-04-08 $9.63 $9.68 $9.59 $9.60 $22.13 103,679
2016-04-07 $9.60 $9.63 $9.55 $9.59 $22.11 167,231
2016-04-06 $9.56 $9.63 $9.53 $9.60 $22.13 236,473
2016-04-05 $9.51 $9.59 $9.51 $9.56 $22.04 222,121
2016-04-04 $9.67 $9.67 $9.55 $9.57 $22.07 90,044
2016-04-01 $9.60 $9.66 $9.56 $9.64 $22.23 158,242
2016-03-31 $9.55 $9.69 $9.55 $9.67 $22.30 144,261
2016-03-30 $9.57 $9.64 $9.53 $9.55 $22.02 196,622
2016-03-29 $9.46 $9.55 $9.33 $9.53 $21.97 250,086
2016-03-28 $9.44 $9.45 $9.36 $9.43 $21.74 96,801
2016-03-24 $9.36 $9.42 $9.28 $9.41 $21.70 187,576
2016-03-23 $9.56 $9.57 $9.39 $9.39 $21.65 269,182
2016-03-22 $9.80 $9.86 $9.75 $9.84 $22.05 221,142
2016-03-21 $9.75 $9.85 $9.75 $9.82 $22.00 157,507
2016-03-18 $9.78 $9.82 $9.73 $9.78 $21.91 166,334
2016-03-17 $9.63 $9.79 $9.60 $9.76 $21.87 241,479
2016-03-16 $9.50 $9.62 $9.46 $9.62 $21.54 348,141
2016-03-15 $9.55 $9.55 $9.42 $9.49 $21.26 190,335
2016-03-14 $9.63 $9.63 $9.52 $9.57 $21.44 150,178
2016-03-11 $9.47 $9.67 $9.47 $9.67 $21.66 227,695
2016-03-10 $9.52 $9.53 $9.34 $9.43 $21.13 452,881
2016-03-09 $9.50 $9.54 $9.38 $9.50 $21.28 177,304
2016-03-08 $9.62 $9.62 $9.42 $9.47 $21.22 230,941
2016-03-07 $9.54 $9.65 $9.54 $9.62 $21.55 210,251
2016-03-04 $9.53 $9.63 $9.52 $9.56 $21.42 257,179
2016-03-03 $9.36 $9.53 $9.36 $9.53 $21.35 240,490
2016-03-02 $9.28 $9.37 $9.24 $9.35 $20.95 849,735
2016-03-01 $9.33 $9.36 $9.25 $9.28 $20.79 330,832
2016-02-29 $9.29 $9.36 $9.25 $9.29 $20.81 223,834
2016-02-26 $9.36 $9.46 $9.28 $9.30 $20.84 607,214
2016-02-25 $9.20 $9.32 $9.17 $9.31 $20.86 248,965
2016-02-24 $9.08 $9.17 $8.93 $9.15 $20.50 245,382
2016-02-23 $9.13 $9.19 $9.10 $9.14 $20.48 193,113
2016-02-22 $9.06 $9.16 $9.04 $9.13 $20.45 404,310
2016-02-19 $9.02 $9.05 $8.96 $9.01 $20.19 273,129
2016-02-18 $9.04 $9.06 $8.97 $9.04 $20.25 251,067
2016-02-17 $8.89 $9.04 $8.89 $9.00 $20.16 226,537
2016-02-16 $8.70 $8.86 $8.70 $8.85 $19.83 174,953
2016-02-12 $8.53 $8.69 $8.53 $8.64 $19.36 170,716
2016-02-11 $8.61 $8.62 $8.42 $8.49 $19.02 407,125
2016-02-10 $8.72 $8.81 $8.69 $8.70 $19.49 150,399
2016-02-09 $8.79 $8.82 $8.65 $8.71 $19.51 345,041
2016-02-08 $8.93 $8.94 $8.79 $8.85 $19.83 444,350
2016-02-05 $9.04 $9.08 $8.96 $8.99 $20.14 395,549
2016-02-04 $9.05 $9.16 $9.02 $9.06 $20.30 839,851
2016-02-03 $9.01 $9.11 $8.94 $9.08 $20.34 1,150,899
2016-02-02 $8.95 $9.01 $8.83 $8.98 $20.12 346,573
2016-02-01 $9.03 $9.07 $8.94 $9.00 $20.16 274,558
2016-01-29 $8.82 $9.06 $8.80 $9.06 $20.30 512,882
2016-01-28 $8.72 $8.88 $8.71 $8.78 $19.67 530,552
2016-01-27 $8.71 $8.83 $8.62 $8.67 $19.42 531,786
2016-01-26 $8.45 $8.75 $8.45 $8.72 $19.54 418,628
2016-01-25 $8.69 $8.70 $8.42 $8.43 $18.89 453,682
2016-01-22 $8.47 $8.72 $8.46 $8.69 $19.47 758,631
2016-01-21 $8.38 $8.55 $8.33 $8.37 $18.75 460,336
2016-01-20 $8.45 $8.48 $7.99 $8.40 $18.82 953,470
2016-01-19 $8.74 $8.80 $8.51 $8.56 $19.18 575,825
2016-01-15 $8.88 $8.88 $8.60 $8.78 $19.67 599,638
2016-01-14 $9.03 $9.08 $8.85 $8.99 $20.14 422,083
2016-01-13 $9.29 $9.32 $8.99 $9.06 $20.30 429,607
2016-01-12 $9.49 $9.51 $9.23 $9.31 $20.86 267,660
2016-01-11 $9.47 $9.52 $9.43 $9.46 $21.19 268,768
2016-01-08 $9.61 $9.61 $9.46 $9.47 $21.22 334,475
2016-01-07 $9.69 $9.70 $9.57 $9.58 $21.46 415,820
2016-01-06 $9.72 $9.84 $9.70 $9.78 $21.91 204,169
2016-01-05 $9.64 $9.80 $9.61 $9.74 $21.82 517,729
2016-01-04 $9.51 $9.64 $9.47 $9.63 $21.57 246,504
2015-12-31 $9.59 $9.64 $9.53 $9.56 $21.42 234,258
2015-12-30 $9.65 $9.68 $9.58 $9.58 $21.46 222,642
2015-12-29 $9.72 $9.75 $9.63 $9.66 $21.64 291,080
2015-12-28 $9.77 $9.78 $9.66 $9.72 $21.78 220,499
2015-12-24 $9.80 $9.82 $9.76 $9.78 $21.91 105,096
2015-12-23 $10.01 $10.09 $10.01 $10.05 $21.91 350,140
2015-12-22 $9.86 $10.06 $9.86 $10.01 $21.83 364,132
2015-12-21 $9.81 $9.89 $9.76 $9.88 $21.54 251,901
2015-12-18 $9.75 $9.85 $9.75 $9.80 $21.37 223,953
2015-12-17 $9.74 $9.80 $9.70 $9.78 $21.32 223,722
2015-12-16 $9.41 $9.72 $9.41 $9.71 $21.17 505,336
2015-12-15 $9.25 $9.45 $9.21 $9.41 $20.52 278,528
2015-12-14 $9.45 $9.51 $9.17 $9.23 $20.13 444,083
2015-12-11 $9.60 $9.63 $9.43 $9.46 $20.63 235,443
2015-12-10 $9.59 $9.70 $9.59 $9.65 $21.04 140,258
2015-12-09 $9.61 $9.69 $9.59 $9.61 $20.95 320,797
2015-12-08 $9.67 $9.68 $9.58 $9.64 $21.02 185,102
2015-12-07 $9.83 $9.83 $9.70 $9.71 $21.17 155,501
2015-12-04 $9.81 $9.88 $9.79 $9.80 $21.37 131,939
2015-12-03 $9.86 $9.88 $9.78 $9.82 $21.41 229,074
2015-12-02 $10.01 $10.01 $9.84 $9.86 $21.50 139,927
2015-12-01 $10.05 $10.10 $10.00 $10.01 $21.83 702,039
2015-11-30 $10.00 $10.07 $9.98 $10.01 $21.83 488,578
2015-11-27 $9.90 $10.03 $9.90 $10.02 $21.85 79,050
2015-11-25 $9.89 $9.93 $9.83 $9.91 $21.61 71,586
2015-11-24 $9.85 $9.91 $9.82 $9.90 $21.59 120,539
2015-11-23 $9.86 $9.91 $9.85 $9.88 $21.54 81,177
2015-11-20 $9.89 $9.95 $9.86 $9.87 $21.52 139,879
2015-11-19 $9.91 $9.94 $9.87 $9.88 $21.54 105,103
2015-11-18 $9.78 $9.88 $9.78 $9.88 $21.54 103,046
2015-11-17 $9.86 $9.87 $9.75 $9.77 $21.30 129,439
2015-11-16 $9.76 $9.85 $9.72 $9.85 $21.48 116,618
2015-11-13 $9.77 $9.84 $9.75 $9.80 $21.37 109,063
2015-11-12 $9.91 $9.92 $9.77 $9.77 $21.30 106,356
2015-11-11 $9.92 $9.97 $9.91 $9.92 $21.63 64,125
2015-11-10 $9.80 $9.92 $9.80 $9.91 $21.61 118,811
2015-11-09 $9.85 $9.89 $9.79 $9.82 $21.41 423,558
2015-11-06 $9.85 $9.96 $9.78 $9.91 $21.61 549,167
2015-11-05 $10.02 $10.04 $9.90 $9.94 $21.67 151,141
2015-11-04 $10.09 $10.11 $9.97 $10.01 $21.83 214,091
2015-11-03 $10.09 $10.12 $10.04 $10.09 $22.00 136,333
2015-11-02 $9.95 $10.10 $9.94 $10.10 $22.02 294,078
2015-10-30 $9.97 $9.98 $9.89 $9.93 $21.65 107,973
2015-10-29 $10.03 $10.05 $9.91 $9.95 $21.70 152,330
2015-10-28 $9.97 $10.08 $9.87 $10.06 $21.94 263,128
2015-10-27 $10.17 $10.17 $9.93 $9.98 $21.76 187,990
2015-10-26 $10.29 $10.29 $10.21 $10.23 $22.31 102,312
2015-10-23 $10.31 $10.31 $10.22 $10.27 $22.39 122,644
2015-10-22 $10.21 $10.32 $10.21 $10.28 $22.41 126,360
2015-10-21 $10.30 $10.33 $10.25 $10.25 $22.35 102,758
2015-10-20 $10.28 $10.30 $10.24 $10.30 $22.46 102,269
2015-10-19 $10.27 $10.31 $10.25 $10.27 $22.39 88,724
2015-10-16 $10.28 $10.30 $10.25 $10.28 $22.41 90,809
2015-10-15 $10.23 $10.29 $10.15 $10.29 $22.44 152,328
2015-10-14 $10.31 $10.34 $10.24 $10.25 $22.35 318,553
2015-10-13 $10.38 $10.41 $10.29 $10.32 $22.50 314,390
2015-10-12 $10.38 $10.44 $10.38 $10.41 $22.70 124,443
2015-10-09 $10.41 $10.43 $10.33 $10.38 $22.63 123,552
2015-10-08 $10.37 $10.42 $10.35 $10.40 $22.68 339,069
2015-10-07 $10.26 $10.39 $10.26 $10.38 $22.63 215,803
2015-10-06 $10.24 $10.31 $10.23 $10.26 $22.37 377,236
2015-10-05 $10.05 $10.26 $10.05 $10.26 $22.37 246,139
2015-10-02 $9.99 $10.04 $9.91 $10.03 $21.87 242,302
2015-10-01 $9.98 $10.01 $9.89 $9.96 $21.72 227,471
2015-09-30 $9.88 $9.96 $9.78 $9.94 $21.67 404,272
2015-09-29 $10.04 $10.04 $9.84 $9.84 $21.46 292,851
2015-09-28 $10.30 $10.35 $9.99 $10.04 $21.89 496,018
2015-09-25 $10.50 $10.50 $10.33 $10.34 $22.55 287,354
2015-09-24 $10.78 $10.78 $10.68 $10.75 $22.84 184,327
2015-09-23 $10.69 $10.79 $10.69 $10.77 $22.88 234,556
2015-09-22 $10.75 $10.79 $10.67 $10.70 $22.74 308,807
2015-09-21 $10.68 $10.81 $10.68 $10.80 $22.95 186,247
2015-09-18 $10.67 $10.74 $10.65 $10.67 $22.67 159,140
2015-09-17 $10.48 $10.80 $10.47 $10.70 $22.74 501,006
2015-09-16 $10.45 $10.54 $10.44 $10.51 $22.33 197,362
2015-09-15 $10.45 $10.50 $10.41 $10.46 $22.23 101,339
2015-09-14 $10.44 $10.47 $10.42 $10.45 $22.20 93,678
2015-09-11 $10.29 $10.44 $10.27 $10.44 $22.18 203,522
2015-09-10 $10.30 $10.34 $10.28 $10.30 $21.89 251,464
2015-09-09 $10.42 $10.49 $10.31 $10.32 $21.93 132,552
2015-09-08 $10.41 $10.45 $10.36 $10.42 $22.14 162,220

iShares Mortgage Real Estate ETF (REM) News Headlines

Recent iShares Mortgage Real Estate ETF (REM) News
Similar Companies to iShares Mortgage Real Estate ETF (REM) 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.