iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) Exchange: NYSE ARCA

Data as of March 28, 2024

$42.47 ($-0.06) -0.14%

iShares 0-5 Year High Yield Corporate Bond ETF - Daily Information
Click for more stock information on iShares 0-5 Year High Yield Corporate Bond ETF.
Daily Information Data
Date March 28, 2024
Open $42.47
Previous Close $42.47
High $42.50
Low $42.45
Adjusted Open $42.47
Previous Adjusted Close $42.47
Adjusted High $42.50
Adjusted Low $42.45

About iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)

The Fund seeks to track the investment results of the Markit iBoxx® USD Liquid High Yield 0-5 Index (the “Underlying Index”), which is designed to reflect the performance of U.S. dollar-denominated high yield (as determined by Markit Indices Limited (the “Index Provider” or “Markit”)) corporate debt. High yield bonds are also known as “junk bonds” and are generally rated below investment-grade. The Underlying Index offers exposure to liquid (according to Markit’s liquidity screens, which could vary from other measures of liquidity) high yield corporate bonds maturing between zero and five years of U.S. issuers and is rebalanced on a monthly basis. Only bonds with $350 million minimum face value per bond are included in the Underlying Index, provided they are trading at a minimum price in accordance with Markit's liquidity screens. The Underlying Index uses a market-value weighted methodology with a cap on each issuer of 3%. As of October 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer services industry or sector. 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 value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and 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 (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, 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 Markit, 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), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares 0-5 Year High Yield Corporate Bond ETF (SHYG)

Date Open High Low Close Adj.Close Volume
2024-03-25 $42.47 $42.50 $42.45 $42.47 $42.47 863,012
2024-03-22 $42.59 $42.61 $42.50 $42.53 $42.53 1,324,211
2024-03-21 $42.65 $42.67 $42.51 $42.55 $42.55 924,652
2024-03-20 $42.48 $42.60 $42.43 $42.58 $42.58 583,856
2024-03-19 $42.34 $42.50 $42.33 $42.47 $42.47 766,370
2024-03-18 $42.37 $42.40 $42.30 $42.36 $42.36 1,206,463
2024-03-15 $42.28 $42.35 $42.24 $42.29 $42.29 655,878
2024-03-14 $42.46 $42.46 $42.28 $42.30 $42.30 5,471,462
2024-03-13 $42.37 $42.54 $42.37 $42.44 $42.44 632,579
2024-03-12 $42.45 $42.45 $42.34 $42.42 $42.42 1,043,061
2024-03-11 $42.35 $42.41 $42.34 $42.38 $42.38 2,199,506
2024-03-08 $42.42 $42.54 $42.38 $42.39 $42.39 823,872
2024-03-07 $42.43 $42.45 $42.35 $42.37 $42.37 985,798
2024-03-06 $42.34 $42.39 $42.30 $42.33 $42.33 860,322
2024-03-05 $42.30 $42.38 $42.25 $42.27 $42.27 702,192
2024-03-04 $42.27 $42.33 $42.24 $42.32 $42.32 1,049,941
2024-03-01 $42.22 $42.33 $42.14 $42.30 $42.30 907,650
2024-02-29 $42.43 $42.49 $42.37 $42.39 $42.39 802,136
2024-02-28 $42.33 $42.39 $42.31 $42.35 $42.35 819,036
2024-02-27 $42.31 $42.35 $42.28 $42.35 $42.35 989,196
2024-02-26 $42.41 $42.41 $42.29 $42.32 $42.32 605,593
2024-02-23 $42.41 $42.46 $42.38 $42.43 $42.43 1,906,415
2024-02-22 $42.34 $42.39 $42.31 $42.38 $42.38 2,724,848
2024-02-21 $42.26 $42.29 $42.17 $42.25 $42.25 1,690,686
2024-02-20 $42.19 $42.31 $42.18 $42.31 $42.31 1,588,353
2024-02-16 $42.22 $42.24 $42.16 $42.20 $42.20 1,568,320
2024-02-15 $42.27 $42.34 $42.22 $42.32 $42.32 7,264,020
2024-02-14 $42.19 $42.26 $42.15 $42.20 $42.20 1,284,528
2024-02-13 $42.11 $42.17 $42.02 $42.10 $42.10 706,376
2024-02-12 $42.40 $42.43 $42.29 $42.29 $42.29 1,070,209
2024-02-09 $42.33 $42.41 $42.28 $42.37 $42.37 676,975
2024-02-08 $42.31 $42.34 $42.26 $42.32 $42.32 755,356
2024-02-07 $42.30 $42.32 $42.21 $42.29 $42.29 906,209
2024-02-06 $42.14 $42.28 $42.14 $42.23 $42.23 779,661
2024-02-05 $42.17 $42.17 $42.02 $42.14 $42.14 2,010,963
2024-02-02 $42.18 $42.27 $42.15 $42.22 $42.22 1,178,290
2024-02-01 $42.25 $42.40 $42.20 $42.35 $42.35 4,608,942
2024-01-31 $42.57 $42.60 $42.41 $42.42 $42.19 4,850,110
2024-01-30 $42.56 $42.56 $42.45 $42.49 $42.26 4,699,191
2024-01-29 $42.50 $42.55 $42.44 $42.54 $42.31 769,441
2024-01-26 $42.51 $42.55 $42.47 $42.47 $42.47 1,100,756
2024-01-25 $42.37 $42.49 $42.34 $42.49 $42.49 1,308,023
2024-01-24 $42.38 $42.39 $42.23 $42.28 $42.28 839,265
2024-01-23 $42.30 $42.31 $42.21 $42.27 $42.27 818,252
2024-01-22 $42.27 $42.37 $42.25 $42.27 $42.27 1,628,091
2024-01-19 $42.24 $42.27 $42.11 $42.22 $42.22 932,447
2024-01-18 $42.16 $42.21 $42.13 $42.20 $42.20 777,344
2024-01-17 $42.18 $42.18 $42.07 $42.15 $42.15 1,329,327
2024-01-16 $42.36 $42.40 $42.22 $42.26 $42.26 1,086,672
2024-01-12 $42.49 $42.54 $42.40 $42.45 $42.45 846,702
2024-01-11 $42.33 $42.42 $42.22 $42.42 $42.42 752,904
2024-01-10 $42.30 $42.35 $42.26 $42.28 $42.28 670,088
2024-01-09 $42.14 $42.27 $42.12 $42.23 $42.23 851,846
2024-01-08 $42.04 $42.22 $42.02 $42.17 $42.17 835,363
2024-01-05 $41.94 $42.15 $41.94 $42.00 $42.00 1,459,390
2024-01-04 $42.04 $42.08 $41.97 $41.98 $41.98 1,293,723
2024-01-03 $42.01 $42.15 $41.96 $42.10 $42.10 1,218,332
2024-01-02 $42.18 $42.20 $42.12 $42.14 $42.14 1,614,014
2023-12-29 $42.36 $42.42 $42.22 $42.22 $42.22 1,092,649
2023-12-28 $42.44 $42.45 $42.31 $42.36 $42.36 2,305,637
2023-12-27 $42.36 $42.55 $42.35 $42.48 $42.48 2,337,163
2023-12-26 $42.27 $42.35 $42.27 $42.33 $42.33 818,051
2023-12-22 $42.37 $42.39 $42.24 $42.26 $42.26 702,873
2023-12-21 $42.31 $42.34 $42.21 $42.31 $42.31 1,650,647
2023-12-20 $42.20 $42.30 $42.15 $42.16 $42.16 6,536,594
2023-12-19 $42.13 $42.20 $42.08 $42.18 $42.18 955,329
2023-12-18 $42.12 $42.12 $41.98 $42.07 $42.07 2,451,584
2023-12-15 $42.08 $42.09 $41.95 $42.04 $42.04 2,135,707
2023-12-14 $42.16 $42.27 $42.07 $42.10 $42.10 1,970,205
2023-12-13 $41.89 $42.27 $41.83 $42.27 $42.04 1,188,105
2023-12-12 $41.73 $41.82 $41.64 $41.82 $41.82 484,488
2023-12-11 $41.68 $41.71 $41.61 $41.71 $41.71 1,370,050
2023-12-08 $41.71 $41.75 $41.64 $41.74 $41.74 781,073
2023-12-07 $41.80 $41.84 $41.75 $41.77 $41.77 878,934
2023-12-06 $41.81 $41.81 $41.70 $41.71 $41.71 1,042,553
2023-12-05 $41.65 $41.76 $41.65 $41.72 $41.72 734,887
2023-12-04 $41.59 $41.72 $41.59 $41.71 $41.71 1,358,884
2023-12-01 $41.47 $41.76 $41.42 $41.75 $41.75 726,584
2023-11-30 $41.80 $41.80 $41.62 $41.74 $41.51 1,024,623
2023-11-29 $41.75 $41.87 $41.73 $41.77 $41.54 1,602,358
2023-11-28 $41.46 $41.65 $41.46 $41.62 $41.39 1,104,088
2023-11-27 $41.48 $41.52 $41.43 $41.50 $41.50 703,134
2023-11-24 $41.46 $41.48 $41.44 $41.46 $41.46 231,915
2023-11-22 $41.48 $41.52 $41.39 $41.48 $41.48 794,897
2023-11-21 $41.38 $41.43 $41.38 $41.42 $41.42 1,752,833
2023-11-20 $41.38 $41.44 $41.33 $41.40 $41.40 1,167,705
2023-11-17 $41.31 $41.36 $41.25 $41.36 $41.36 1,132,941
2023-11-16 $41.31 $41.34 $41.23 $41.30 $41.30 2,652,104
2023-11-15 $41.40 $41.40 $41.27 $41.30 $41.30 1,213,436
2023-11-14 $41.39 $41.47 $41.38 $41.38 $41.38 652,068
2023-11-13 $41.04 $41.12 $40.99 $41.07 $41.07 599,197
2023-11-10 $41.02 $41.13 $41.02 $41.08 $41.08 1,213,318
2023-11-09 $41.14 $41.14 $40.93 $40.94 $40.94 1,016,399
2023-11-08 $41.16 $41.17 $41.10 $41.14 $41.14 1,702,651
2023-11-07 $41.05 $41.15 $41.00 $41.11 $41.11 1,084,007
2023-11-06 $41.19 $41.23 $41.08 $41.10 $41.10 1,646,887
2023-11-03 $41.12 $41.27 $41.01 $41.27 $41.27 3,022,529
2023-11-02 $40.72 $40.93 $40.72 $40.89 $40.89 976,624
2023-11-01 $40.36 $40.57 $40.33 $40.56 $40.56 2,021,767
2023-10-31 $40.44 $40.61 $40.42 $40.53 $40.53 1,129,373
2023-10-30 $40.42 $40.49 $40.40 $40.41 $40.41 1,040,210
2023-10-27 $40.53 $40.55 $40.37 $40.43 $40.43 1,269,494
2023-10-26 $40.38 $40.54 $40.34 $40.48 $40.48 863,370
2023-10-25 $40.49 $40.49 $40.33 $40.38 $40.38 844,511
2023-10-24 $40.47 $40.54 $40.41 $40.52 $40.52 817,160
2023-10-23 $40.18 $40.46 $40.15 $40.39 $40.39 749,767
2023-10-20 $40.23 $40.31 $40.18 $40.23 $40.23 2,793,708
2023-10-19 $40.29 $40.43 $40.18 $40.19 $40.19 1,443,537
2023-10-18 $40.40 $40.44 $40.27 $40.28 $40.28 1,619,864
2023-10-17 $40.41 $40.53 $40.37 $40.42 $40.42 1,363,570
2023-10-16 $40.58 $40.62 $40.53 $40.55 $40.55 603,320
2023-10-13 $40.73 $40.78 $40.53 $40.56 $40.56 881,442
2023-10-12 $40.72 $40.72 $40.51 $40.58 $40.58 1,348,855
2023-10-11 $40.83 $40.85 $40.60 $40.74 $40.74 767,249
2023-10-10 $40.71 $40.84 $40.63 $40.75 $40.75 881,250
2023-10-09 $40.56 $40.76 $40.54 $40.75 $40.75 820,714
2023-10-06 $40.33 $40.57 $40.29 $40.52 $40.52 1,172,329
2023-10-05 $40.43 $40.54 $40.41 $40.48 $40.48 3,557,124
2023-10-04 $40.43 $40.48 $40.31 $40.47 $40.47 5,061,096
2023-10-03 $40.53 $40.57 $40.30 $40.33 $40.33 1,613,908
2023-10-02 $40.76 $40.76 $40.58 $40.62 $40.62 2,487,531
2023-09-29 $41.22 $41.22 $41.01 $41.03 $41.03 2,362,549
2023-09-28 $40.90 $41.09 $40.85 $41.05 $41.05 2,121,346
2023-09-27 $41.05 $41.06 $40.85 $40.90 $40.90 3,092,660
2023-09-26 $41.03 $41.06 $40.88 $40.91 $40.91 8,630,072
2023-09-25 $41.03 $41.11 $40.99 $41.08 $41.08 1,098,487
2023-09-22 $41.12 $41.21 $41.09 $41.09 $41.09 1,118,330
2023-09-21 $41.12 $41.14 $41.04 $41.05 $41.05 2,117,460
2023-09-20 $41.34 $41.39 $41.23 $41.23 $41.23 894,225
2023-09-19 $41.27 $41.31 $41.23 $41.27 $41.27 1,122,576
2023-09-18 $41.29 $41.37 $41.29 $41.32 $41.32 1,127,319
2023-09-15 $41.33 $41.37 $41.29 $41.32 $41.32 612,443
2023-09-14 $41.43 $41.44 $41.36 $41.40 $41.40 899,918
2023-09-13 $41.32 $41.40 $41.29 $41.36 $41.36 1,864,623
2023-09-12 $41.27 $41.35 $41.26 $41.30 $41.30 639,076
2023-09-11 $41.32 $41.34 $41.27 $41.33 $41.33 506,687
2023-09-08 $41.32 $41.40 $41.26 $41.28 $41.28 593,197
2023-09-07 $41.15 $41.33 $41.15 $41.29 $41.29 669,855
2023-09-06 $41.24 $41.24 $41.11 $41.21 $41.21 625,200
2023-09-05 $41.40 $41.40 $41.23 $41.24 $41.24 687,453
2023-09-01 $41.49 $41.51 $41.35 $41.41 $41.41 948,319
2023-08-31 $41.61 $41.64 $41.54 $41.61 $41.38 1,096,488
2023-08-30 $41.64 $41.69 $41.59 $41.61 $41.38 2,070,875
2023-08-29 $41.42 $41.63 $41.40 $41.63 $41.40 698,693
2023-08-28 $41.41 $41.47 $41.37 $41.44 $41.44 647,722
2023-08-25 $41.24 $41.37 $41.19 $41.32 $41.32 680,673
2023-08-24 $41.37 $41.37 $41.16 $41.19 $41.19 569,879
2023-08-23 $41.24 $41.42 $41.24 $41.36 $41.36 720,285
2023-08-22 $41.18 $41.19 $41.09 $41.12 $41.12 531,877
2023-08-21 $41.13 $41.13 $41.00 $41.10 $41.10 1,734,181
2023-08-18 $41.02 $41.20 $41.01 $41.08 $41.08 1,108,542
2023-08-17 $41.20 $41.22 $40.99 $41.04 $41.04 2,292,559
2023-08-16 $41.25 $41.31 $41.16 $41.17 $41.17 589,478
2023-08-15 $41.27 $41.34 $41.24 $41.25 $41.25 1,296,790
2023-08-14 $41.29 $41.39 $41.23 $41.32 $41.32 957,614
2023-08-11 $41.25 $41.33 $41.22 $41.31 $41.31 1,098,183
2023-08-10 $41.48 $41.54 $41.26 $41.35 $41.35 988,401
2023-08-09 $41.38 $41.41 $41.29 $41.37 $41.37 3,494,695
2023-08-08 $41.29 $41.40 $41.24 $41.36 $41.36 1,134,939
2023-08-07 $41.31 $41.32 $41.22 $41.31 $41.31 1,222,138
2023-08-04 $41.24 $41.39 $41.22 $41.24 $41.24 1,340,439
2023-08-03 $41.08 $41.15 $41.03 $41.06 $41.06 6,182,060
2023-08-02 $41.18 $41.19 $41.08 $41.19 $41.19 2,149,104
2023-08-01 $41.37 $41.37 $41.26 $41.29 $41.29 750,652
2023-07-31 $41.60 $41.71 $41.60 $41.68 $41.47 746,141
2023-07-28 $41.54 $41.60 $41.50 $41.56 $41.56 575,415
2023-07-27 $41.69 $41.73 $41.30 $41.39 $41.39 1,205,421
2023-07-26 $41.47 $41.67 $41.47 $41.64 $41.64 646,427
2023-07-25 $41.51 $41.53 $41.45 $41.47 $41.47 739,043
2023-07-24 $41.59 $41.65 $41.51 $41.51 $41.51 689,522
2023-07-21 $41.54 $41.62 $41.50 $41.55 $41.55 923,083
2023-07-20 $41.52 $41.53 $41.40 $41.50 $41.50 1,048,800
2023-07-19 $41.65 $41.70 $41.60 $41.62 $41.62 727,100
2023-07-18 $41.56 $41.66 $41.54 $41.62 $41.62 1,126,750
2023-07-17 $41.43 $41.58 $41.41 $41.52 $41.52 805,259
2023-07-14 $41.64 $41.65 $41.43 $41.46 $41.46 727,979
2023-07-13 $41.62 $41.71 $41.57 $41.67 $41.67 746,832
2023-07-12 $41.45 $41.53 $41.43 $41.47 $41.47 697,838
2023-07-11 $41.16 $41.24 $41.11 $41.24 $41.24 595,887
2023-07-10 $40.94 $41.12 $40.94 $41.10 $41.10 1,592,161
2023-07-07 $40.89 $41.13 $40.88 $40.91 $40.91 1,032,466
2023-07-06 $40.87 $40.94 $40.81 $40.92 $40.92 3,515,953
2023-07-05 $41.17 $41.19 $41.06 $41.11 $41.11 979,627
2023-07-03 $41.23 $41.23 $41.15 $41.19 $41.19 464,801
2023-06-30 $41.41 $41.51 $41.37 $41.45 $41.45 1,510,033
2023-06-29 $41.23 $41.31 $41.15 $41.30 $41.30 2,109,649
2023-06-28 $41.20 $41.35 $41.16 $41.34 $41.34 893,589
2023-06-27 $41.14 $41.22 $41.11 $41.18 $41.18 472,906
2023-06-26 $41.09 $41.13 $41.03 $41.09 $41.09 578,019
2023-06-23 $41.06 $41.10 $40.99 $41.05 $41.05 613,345
2023-06-22 $41.11 $41.18 $41.10 $41.13 $41.13 1,924,561
2023-06-21 $41.20 $41.23 $41.13 $41.20 $41.20 3,956,541
2023-06-20 $41.30 $41.34 $41.26 $41.29 $41.29 1,882,386
2023-06-16 $41.42 $41.42 $41.33 $41.35 $41.35 779,379
2023-06-15 $41.35 $41.45 $41.31 $41.43 $41.43 1,155,157
2023-06-14 $41.28 $41.38 $41.12 $41.28 $41.28 766,401
2023-06-13 $41.26 $41.34 $41.21 $41.26 $41.26 772,770
2023-06-12 $41.27 $41.28 $41.13 $41.23 $41.23 1,256,727
2023-06-09 $41.25 $41.30 $41.23 $41.25 $41.25 1,617,458
2023-06-08 $41.02 $41.23 $41.02 $41.22 $41.22 2,179,177
2023-06-07 $41.20 $41.24 $40.96 $41.00 $41.00 766,472
2023-06-06 $41.07 $41.19 $41.02 $41.16 $41.16 982,999
2023-06-05 $41.09 $41.12 $41.02 $41.12 $41.12 1,322,297
2023-06-02 $41.09 $41.19 $41.01 $41.11 $41.11 1,687,728
2023-06-01 $40.80 $41.01 $40.79 $40.99 $40.99 1,074,693
2023-05-31 $41.06 $41.08 $40.94 $41.00 $40.77 1,089,045
2023-05-30 $41.15 $41.15 $41.03 $41.13 $40.90 1,170,031
2023-05-26 $40.84 $41.03 $40.84 $41.00 $40.77 631,073
2023-05-25 $40.94 $40.95 $40.79 $40.80 $40.57 1,560,862
2023-05-24 $40.98 $40.99 $40.73 $40.81 $40.58 5,476,360
2023-05-23 $41.17 $41.18 $41.02 $41.06 $40.83 737,940
2023-05-22 $41.10 $41.26 $41.07 $41.20 $40.97 832,429
2023-05-19 $41.04 $41.11 $41.01 $41.05 $40.82 983,192
2023-05-18 $40.91 $41.03 $40.87 $41.01 $40.78 943,466
2023-05-17 $40.91 $41.08 $40.90 $40.98 $40.75 797,859
2023-05-16 $41.00 $41.00 $40.86 $40.89 $40.66 1,015,861
2023-05-15 $41.10 $41.11 $41.02 $41.06 $40.83 576,964
2023-05-12 $41.23 $41.23 $41.00 $41.07 $40.84 518,722
2023-05-11 $41.21 $41.22 $41.15 $41.19 $40.96 713,472
2023-05-10 $41.25 $41.28 $41.13 $41.21 $40.98 863,735
2023-05-09 $41.08 $41.11 $41.03 $41.07 $40.84 866,188
2023-05-08 $41.20 $41.20 $41.06 $41.14 $40.91 1,110,451
2023-05-05 $41.14 $41.30 $41.08 $41.23 $41.00 4,286,820
2023-05-04 $41.07 $41.07 $40.90 $41.03 $40.80 1,265,012
2023-05-03 $41.21 $41.34 $41.11 $41.12 $40.89 889,146
2023-05-02 $41.20 $41.21 $41.05 $41.16 $40.93 1,689,625
2023-05-01 $41.29 $41.30 $41.12 $41.15 $40.92 653,292
2023-04-28 $41.48 $41.59 $41.44 $41.55 $41.55 899,523
2023-04-27 $41.37 $41.52 $41.31 $41.41 $41.41 952,825
2023-04-26 $41.41 $41.42 $41.26 $41.31 $41.31 611,597
2023-04-25 $41.47 $41.51 $41.40 $41.43 $41.43 753,814
2023-04-24 $41.41 $41.51 $41.38 $41.49 $41.49 676,522
2023-04-21 $41.34 $41.42 $41.26 $41.38 $41.38 948,695
2023-04-20 $41.23 $41.34 $41.17 $41.30 $41.30 708,602
2023-04-19 $41.32 $41.38 $41.27 $41.32 $41.32 712,487
2023-04-18 $41.48 $41.52 $41.35 $41.43 $41.43 1,131,980
2023-04-17 $41.41 $41.42 $41.27 $41.38 $41.38 891,354
2023-04-14 $41.51 $41.56 $41.38 $41.46 $41.46 1,033,070
2023-04-13 $41.39 $41.60 $41.39 $41.53 $41.53 1,083,302
2023-04-12 $41.49 $41.51 $41.28 $41.31 $41.31 651,754
2023-04-11 $41.26 $41.41 $41.24 $41.33 $41.33 1,815,770
2023-04-10 $41.18 $41.28 $41.10 $41.27 $41.27 920,310
2023-04-06 $41.14 $41.34 $41.06 $41.29 $41.29 2,184,234
2023-04-05 $41.30 $41.33 $41.10 $41.15 $41.15 6,332,435
2023-04-04 $41.40 $41.43 $41.28 $41.29 $41.29 2,462,648
2023-04-03 $41.37 $41.44 $41.30 $41.39 $41.39 3,180,600
2023-03-31 $41.41 $41.71 $41.41 $41.68 $41.42 1,577,373
2023-03-30 $41.19 $41.32 $41.10 $41.31 $41.05 2,005,050
2023-03-29 $40.90 $41.12 $40.87 $41.11 $40.85 2,872,000
2023-03-28 $40.74 $40.76 $40.64 $40.72 $40.47 9,142,485
2023-03-27 $40.90 $40.93 $40.75 $40.76 $40.51 1,210,950
2023-03-24 $40.72 $40.85 $40.68 $40.80 $40.54 1,826,762
2023-03-23 $40.95 $41.11 $40.71 $40.80 $40.54 1,734,202
2023-03-22 $40.95 $41.28 $40.82 $40.89 $40.63 2,882,174
2023-03-21 $40.82 $41.00 $40.78 $40.95 $40.69 2,553,001
2023-03-20 $40.72 $40.82 $40.59 $40.65 $40.40 6,714,415
2023-03-17 $40.70 $40.90 $40.62 $40.73 $40.48 25,646,290
2023-03-16 $40.71 $41.06 $40.67 $40.98 $40.72 3,243,353
2023-03-15 $40.68 $40.83 $40.58 $40.81 $40.55 2,015,685
2023-03-14 $40.94 $41.08 $40.81 $40.97 $40.71 2,826,891
2023-03-13 $40.72 $41.16 $40.67 $40.70 $40.45 2,612,300
2023-03-10 $41.00 $41.15 $40.81 $40.91 $40.65 1,554,554
2023-03-09 $41.16 $41.28 $40.87 $40.93 $40.67 2,647,111
2023-03-08 $41.23 $41.26 $41.02 $41.11 $40.85 1,723,850
2023-03-07 $41.42 $41.43 $41.22 $41.23 $40.97 2,517,679
2023-03-06 $41.46 $41.51 $41.37 $41.39 $41.13 941,351
2023-03-03 $41.22 $41.46 $41.19 $41.42 $41.16 2,025,152
2023-03-02 $40.92 $41.14 $40.90 $41.09 $40.83 1,919,242
2023-03-01 $41.09 $41.12 $40.98 $41.04 $40.78 2,942,925
2023-02-28 $41.39 $41.40 $41.29 $41.34 $40.85 1,104,261
2023-02-27 $41.32 $41.45 $41.28 $41.40 $40.91 836,584
2023-02-24 $41.10 $41.25 $41.07 $41.20 $41.20 985,099
2023-02-23 $41.24 $41.44 $41.17 $41.37 $41.37 1,388,418
2023-02-22 $41.02 $41.23 $41.01 $41.09 $41.09 1,446,135
2023-02-21 $41.14 $41.17 $40.81 $40.90 $40.90 3,205,279
2023-02-17 $41.12 $41.43 $41.05 $41.38 $41.38 3,928,853
2023-02-16 $41.33 $41.38 $41.18 $41.21 $41.21 1,868,244
2023-02-15 $41.35 $41.48 $41.28 $41.46 $41.46 1,508,955
2023-02-14 $41.38 $41.52 $41.26 $41.49 $41.49 2,571,371
2023-02-13 $41.40 $41.57 $41.37 $41.46 $41.46 3,012,912
2023-02-10 $41.50 $41.56 $41.32 $41.39 $41.39 880,464
2023-02-09 $41.89 $41.89 $41.55 $41.57 $41.57 999,819
2023-02-08 $41.81 $41.88 $41.69 $41.76 $41.76 1,951,841
2023-02-07 $41.74 $41.98 $41.72 $41.89 $41.89 1,127,178
2023-02-06 $41.79 $41.82 $41.71 $41.74 $41.74 1,061,878
2023-02-03 $41.95 $42.09 $41.88 $41.94 $41.94 3,099,192
2023-02-02 $42.26 $42.30 $42.16 $42.20 $42.20 2,230,054
2023-02-01 $41.76 $42.18 $41.66 $42.06 $42.06 2,682,245
2023-01-31 $41.88 $42.03 $41.85 $42.01 $41.77 995,471
2023-01-30 $41.81 $41.87 $41.76 $41.76 $41.52 1,526,520
2023-01-27 $41.97 $42.00 $41.87 $41.92 $41.68 2,375,037
2023-01-26 $41.99 $42.03 $41.87 $41.99 $41.75 1,417,966
2023-01-25 $41.82 $41.96 $41.79 $41.92 $41.68 1,587,277
2023-01-24 $41.84 $41.93 $41.77 $41.90 $41.66 1,910,832
2023-01-23 $41.86 $42.00 $41.81 $41.87 $41.63 1,873,369
2023-01-20 $41.80 $41.91 $41.71 $41.91 $41.67 1,573,409
2023-01-19 $41.86 $41.89 $41.73 $41.81 $41.57 13,801,225
2023-01-18 $42.11 $42.20 $41.93 $41.94 $41.70 3,276,710
2023-01-17 $42.01 $42.02 $41.91 $41.96 $41.72 2,306,779
2023-01-13 $41.93 $42.10 $41.89 $42.07 $41.83 6,481,475
2023-01-12 $41.93 $42.05 $41.68 $42.04 $41.80 7,770,071
2023-01-11 $41.73 $41.87 $41.65 $41.85 $41.61 33,306,799
2023-01-10 $41.74 $41.81 $41.65 $41.74 $41.50 3,630,419
2023-01-09 $41.69 $41.80 $41.67 $41.75 $41.51 3,064,499
2023-01-06 $41.37 $41.74 $41.31 $41.62 $41.62 1,487,555
2023-01-05 $41.15 $41.27 $41.09 $41.23 $41.23 1,448,326
2023-01-04 $41.13 $41.28 $40.99 $41.23 $41.23 2,229,243
2023-01-03 $41.08 $41.15 $40.90 $40.94 $40.94 1,504,663
2022-12-30 $40.76 $40.93 $40.75 $40.89 $40.89 2,164,460
2022-12-29 $40.50 $40.90 $40.45 $40.88 $40.88 2,642,868
2022-12-28 $40.87 $40.94 $40.29 $40.32 $40.32 6,153,899
2022-12-27 $41.18 $41.18 $40.82 $40.82 $40.82 1,499,966
2022-12-23 $41.03 $41.19 $40.96 $41.18 $41.18 1,362,354
2022-12-22 $41.11 $41.19 $40.95 $41.07 $41.07 1,694,400
2022-12-21 $41.12 $41.30 $41.12 $41.23 $41.23 1,960,988
2022-12-20 $40.98 $41.06 $40.86 $40.99 $40.99 2,217,971
2022-12-19 $41.10 $41.13 $40.98 $41.06 $41.06 2,150,144
2022-12-16 $41.16 $41.24 $41.08 $41.16 $41.16 2,007,861
2022-12-15 $41.28 $41.36 $41.15 $41.33 $41.33 1,865,213
2022-12-14 $41.83 $41.87 $41.41 $41.63 $41.63 3,199,429
2022-12-13 $41.97 $42.05 $41.64 $41.87 $41.87 2,717,979
2022-12-12 $41.48 $41.55 $41.42 $41.49 $41.49 1,733,743
2022-12-09 $41.32 $41.51 $41.31 $41.41 $41.41 1,542,230
2022-12-08 $41.44 $41.47 $41.31 $41.38 $41.38 1,289,554
2022-12-07 $41.25 $41.42 $41.24 $41.39 $41.39 1,996,123
2022-12-06 $41.37 $41.41 $41.17 $41.24 $41.24 1,288,172
2022-12-05 $41.52 $41.53 $41.26 $41.36 $41.36 1,617,086
2022-12-02 $41.37 $41.66 $41.36 $41.66 $41.66 2,252,252
2022-12-01 $41.69 $41.71 $41.52 $41.64 $41.64 2,095,182
2022-11-30 $41.38 $41.84 $41.29 $41.82 $41.60 2,314,077
2022-11-29 $41.19 $41.37 $41.15 $41.35 $41.35 1,128,093
2022-11-28 $41.43 $41.45 $41.17 $41.19 $41.19 2,575,576
2022-11-25 $41.58 $41.58 $41.44 $41.49 $41.49 721,712
2022-11-23 $41.36 $41.58 $41.36 $41.56 $41.56 984,226
2022-11-22 $41.26 $41.41 $41.21 $41.40 $41.40 1,198,023
2022-11-21 $41.20 $41.28 $41.13 $41.17 $41.17 3,398,542
2022-11-18 $41.27 $41.27 $41.11 $41.22 $41.22 1,146,557
2022-11-17 $41.00 $41.18 $40.99 $41.14 $41.14 3,183,103
2022-11-16 $41.32 $41.35 $41.24 $41.27 $41.27 1,368,711
2022-11-15 $41.41 $41.41 $41.14 $41.36 $41.36 3,831,037
2022-11-14 $41.31 $41.32 $41.08 $41.08 $41.08 1,629,736
2022-11-11 $41.29 $41.51 $41.15 $41.36 $41.36 2,545,674
2022-11-10 $41.16 $41.26 $40.97 $41.25 $41.25 6,015,718
2022-11-09 $40.61 $40.62 $40.24 $40.29 $40.29 2,519,060
2022-11-08 $40.71 $40.78 $40.56 $40.67 $40.67 1,411,764
2022-11-07 $40.71 $40.75 $40.58 $40.67 $40.67 1,806,034
2022-11-04 $40.64 $40.78 $40.45 $40.65 $40.65 2,027,473
2022-11-03 $40.30 $40.50 $40.16 $40.41 $40.41 6,124,196
2022-11-02 $40.87 $41.20 $40.55 $40.55 $40.55 2,920,580
2022-11-01 $41.00 $41.00 $40.69 $40.84 $40.84 1,938,247
2022-10-31 $41.10 $41.10 $40.82 $40.85 $40.70 1,817,352
2022-10-28 $41.07 $41.37 $41.07 $41.33 $41.33 3,296,733
2022-10-27 $40.88 $41.16 $40.79 $41.09 $41.09 5,221,897
2022-10-26 $40.63 $40.91 $40.61 $40.79 $40.79 3,278,772
2022-10-25 $40.50 $40.75 $40.49 $40.71 $40.71 7,060,965
2022-10-24 $40.50 $40.55 $40.30 $40.48 $40.48 4,528,281
2022-10-21 $40.15 $40.49 $40.07 $40.42 $40.42 10,189,591
2022-10-20 $40.46 $40.61 $40.09 $40.17 $40.17 40,509,108
2022-10-19 $40.37 $40.41 $40.16 $40.25 $40.25 1,603,775
2022-10-18 $40.62 $40.66 $40.36 $40.50 $40.50 2,321,083
2022-10-17 $40.20 $40.38 $40.17 $40.29 $40.29 1,522,281
2022-10-14 $40.19 $40.29 $39.83 $39.91 $39.91 6,640,631
2022-10-13 $39.50 $40.11 $39.49 $40.02 $40.02 1,710,947
2022-10-12 $39.93 $40.07 $39.91 $39.99 $39.99 2,543,521
2022-10-11 $39.95 $40.17 $39.84 $39.91 $39.91 1,382,561
2022-10-10 $40.19 $40.19 $39.65 $39.79 $39.79 1,959,638
2022-10-07 $40.39 $40.44 $40.18 $40.20 $40.20 1,834,739
2022-10-06 $40.59 $40.68 $40.48 $40.49 $40.49 1,875,304
2022-10-05 $40.44 $40.67 $40.30 $40.62 $40.62 2,030,607
2022-10-04 $40.38 $40.63 $40.38 $40.61 $40.61 1,120,527
2022-10-03 $39.93 $40.12 $39.90 $40.09 $40.09 1,913,478
2022-09-30 $40.05 $40.27 $39.88 $39.94 $39.94 1,969,594
2022-09-29 $40.03 $40.12 $39.86 $40.07 $40.07 1,819,462
2022-09-28 $40.03 $40.34 $39.94 $40.28 $40.28 2,000,786
2022-09-27 $40.10 $40.13 $39.73 $39.82 $39.82 2,569,324
2022-09-26 $40.15 $40.24 $39.85 $39.86 $39.86 1,691,645
2022-09-23 $40.39 $40.43 $40.11 $40.20 $40.20 1,600,918
2022-09-22 $40.71 $40.71 $40.48 $40.55 $40.55 1,233,780
2022-09-21 $40.90 $41.05 $40.60 $40.76 $40.76 2,906,698
2022-09-20 $40.93 $40.93 $40.78 $40.80 $40.80 919,705
2022-09-19 $40.87 $41.11 $40.83 $41.09 $41.09 1,380,677
2022-09-16 $40.64 $40.96 $40.58 $40.96 $40.96 2,250,405
2022-09-15 $40.97 $41.03 $40.85 $40.87 $40.87 1,251,216
2022-09-14 $41.03 $41.26 $40.97 $40.98 $40.98 2,659,542
2022-09-13 $41.25 $41.33 $40.97 $40.98 $40.98 1,279,266
2022-09-12 $41.66 $41.71 $41.51 $41.67 $41.67 3,784,667
2022-09-09 $41.62 $41.72 $41.48 $41.53 $41.53 786,903
2022-09-08 $41.20 $41.47 $41.12 $41.43 $41.43 1,793,481
2022-09-07 $40.91 $41.31 $40.91 $41.31 $41.31 1,139,516
2022-09-06 $40.99 $40.99 $40.76 $40.86 $40.86 1,429,302
2022-09-02 $41.17 $41.26 $40.89 $40.92 $40.92 948,548
2022-09-01 $40.80 $40.95 $40.61 $40.94 $40.94 1,929,681
2022-08-31 $41.24 $41.24 $40.95 $40.99 $40.80 2,757,152
2022-08-30 $41.45 $41.46 $41.04 $41.20 $41.01 1,397,419
2022-08-29 $41.38 $41.51 $41.30 $41.39 $41.19 2,110,005
2022-08-26 $42.05 $42.05 $41.46 $41.47 $41.27 2,264,398
2022-08-25 $41.84 $42.01 $41.78 $41.97 $41.77 1,221,352
2022-08-24 $41.73 $41.82 $41.68 $41.75 $41.55 896,093
2022-08-23 $41.62 $41.76 $41.51 $41.70 $41.50 1,951,654
2022-08-22 $41.72 $41.74 $41.56 $41.57 $41.37 1,634,698
2022-08-19 $42.13 $42.13 $41.91 $41.93 $41.73 3,961,384
2022-08-18 $42.24 $42.30 $42.18 $42.25 $42.05 803,197
2022-08-17 $42.27 $42.35 $42.17 $42.19 $41.99 1,026,158
2022-08-16 $42.56 $42.56 $42.37 $42.47 $42.27 1,185,120
2022-08-15 $42.61 $42.69 $42.54 $42.61 $42.41 1,706,840
2022-08-12 $42.47 $42.66 $42.38 $42.66 $42.46 599,739
2022-08-11 $42.71 $42.79 $42.31 $42.36 $42.16 1,594,537
2022-08-10 $42.50 $42.55 $42.39 $42.53 $42.33 1,539,558
2022-08-09 $42.22 $42.22 $42.03 $42.05 $41.85 1,296,914
2022-08-08 $42.35 $42.50 $42.24 $42.27 $42.07 1,900,058
2022-08-05 $42.09 $42.28 $41.97 $42.27 $42.07 1,314,378
2022-08-04 $42.32 $42.35 $42.22 $42.33 $42.13 1,077,844
2022-08-03 $42.09 $42.27 $41.99 $42.25 $42.05 1,775,652
2022-08-02 $42.06 $42.07 $41.92 $41.95 $41.75 2,666,477
2022-08-01 $42.00 $42.14 $41.93 $42.03 $41.83 1,206,139
2022-07-29 $42.21 $42.35 $42.10 $42.27 $41.88 1,332,254
2022-07-28 $41.96 $42.18 $41.88 $42.16 $41.77 2,269,033
2022-07-27 $41.67 $41.94 $41.66 $41.84 $41.45 1,259,187
2022-07-26 $41.63 $41.63 $41.45 $41.49 $41.10 782,133
2022-07-25 $41.69 $41.78 $41.59 $41.67 $41.28 917,060
2022-07-22 $41.89 $41.95 $41.53 $41.65 $41.26 1,857,342
2022-07-21 $41.32 $41.78 $41.29 $41.74 $41.35 1,945,950
2022-07-20 $41.36 $41.61 $41.30 $41.40 $41.01 2,951,031
2022-07-19 $40.91 $41.29 $40.90 $41.23 $40.85 1,840,236
2022-07-18 $41.18 $41.20 $40.72 $40.76 $40.38 1,815,094
2022-07-15 $40.86 $41.10 $40.85 $41.06 $40.68 1,153,632
2022-07-14 $40.52 $40.76 $40.34 $40.74 $40.36 1,689,408
2022-07-13 $40.52 $40.91 $40.51 $40.82 $40.44 4,722,478
2022-07-12 $40.80 $40.92 $40.78 $40.87 $40.49 1,312,188
2022-07-11 $40.93 $40.96 $40.77 $40.80 $40.42 874,008
2022-07-08 $40.81 $40.98 $40.74 $40.95 $40.57 997,240
2022-07-07 $40.62 $40.93 $40.58 $40.91 $40.53 1,175,574
2022-07-06 $40.50 $40.56 $40.35 $40.41 $40.03 1,494,989
2022-07-05 $40.45 $40.57 $40.20 $40.53 $40.15 1,612,235
2022-07-01 $40.43 $40.73 $40.40 $40.57 $40.19 3,523,957
2022-06-30 $40.48 $40.62 $40.39 $40.55 $39.99 6,960,020
2022-06-29 $40.65 $40.66 $40.51 $40.60 $40.03 4,248,354
2022-06-28 $41.05 $41.09 $40.65 $40.67 $40.10 1,842,693
2022-06-27 $41.21 $41.21 $41.01 $41.01 $40.44 1,284,269
2022-06-24 $41.06 $41.33 $41.02 $41.19 $40.62 3,893,640
2022-06-23 $40.81 $41.01 $40.80 $41.00 $40.43 1,076,433
2022-06-22 $40.77 $40.91 $40.72 $40.73 $40.16 1,455,267
2022-06-21 $41.03 $41.10 $40.77 $40.80 $40.23 1,818,322
2022-06-17 $40.83 $41.05 $40.71 $40.90 $40.33 1,961,826
2022-06-16 $40.72 $40.88 $40.43 $40.73 $40.16 4,124,498
2022-06-15 $40.66 $41.37 $40.66 $41.22 $40.65 4,775,851
2022-06-14 $40.39 $40.77 $40.28 $40.52 $39.96 4,476,547
2022-06-13 $40.95 $40.95 $40.16 $40.27 $39.71 6,749,836
2022-06-10 $41.82 $41.82 $41.26 $41.36 $40.78 2,445,233
2022-06-09 $42.21 $42.27 $41.97 $42.02 $41.43 2,115,684
2022-06-08 $42.47 $42.48 $42.23 $42.27 $41.68 526,844
2022-06-07 $42.34 $42.55 $42.33 $42.52 $41.93 1,054,194
2022-06-06 $42.68 $42.69 $42.40 $42.46 $41.87 720,995
2022-06-03 $42.69 $42.69 $42.56 $42.59 $42.00 899,923
2022-06-02 $42.65 $42.82 $42.57 $42.81 $42.21 2,239,606
2022-06-01 $42.73 $42.79 $42.56 $42.67 $42.08 1,806,653
2022-05-31 $43.02 $43.05 $42.81 $42.94 $42.16 5,139,911
2022-05-27 $43.00 $43.20 $42.92 $43.20 $42.42 2,337,874
2022-05-26 $42.57 $42.86 $42.52 $42.86 $42.08 1,274,562
2022-05-25 $42.05 $42.49 $42.05 $42.48 $41.71 1,215,096
2022-05-24 $41.84 $42.12 $41.83 $42.07 $41.31 1,178,393
2022-05-23 $41.89 $41.96 $41.86 $41.90 $41.14 1,550,353
2022-05-20 $41.93 $41.94 $41.69 $41.81 $41.05 1,143,247
2022-05-19 $41.63 $41.92 $41.60 $41.87 $41.11 1,459,865
2022-05-18 $41.71 $41.71 $41.59 $41.64 $40.88 2,995,360
2022-05-17 $41.96 $41.97 $41.80 $41.87 $41.11 1,669,166
2022-05-16 $41.98 $42.02 $41.89 $41.89 $41.13 919,320
2022-05-13 $42.07 $42.09 $41.80 $41.97 $41.21 931,384
2022-05-12 $41.94 $42.06 $41.79 $41.94 $41.18 1,627,612
2022-05-11 $42.09 $42.31 $41.97 $41.99 $41.23 1,489,242
2022-05-10 $42.23 $42.30 $42.03 $42.21 $41.44 4,295,139
2022-05-09 $42.16 $42.25 $42.00 $42.05 $41.29 1,193,331
2022-05-06 $42.43 $42.53 $42.26 $42.38 $41.61 1,430,659
2022-05-05 $42.89 $42.89 $42.42 $42.54 $41.77 1,227,683
2022-05-04 $42.74 $43.15 $42.55 $43.04 $42.26 2,206,455
2022-05-03 $42.63 $42.80 $42.61 $42.74 $41.96 1,249,513
2022-05-02 $42.52 $42.60 $42.41 $42.58 $41.81 2,155,920
2022-04-29 $42.95 $43.01 $42.70 $42.71 $41.76 1,737,424
2022-04-28 $42.98 $43.15 $42.86 $43.08 $42.12 1,879,683
2022-04-27 $43.04 $43.14 $42.87 $42.88 $41.92 1,826,053
2022-04-26 $43.24 $43.24 $43.02 $43.02 $42.06 1,045,499
2022-04-25 $43.02 $43.28 $43.00 $43.25 $42.29 1,452,406
2022-04-22 $43.14 $43.14 $42.95 $43.00 $42.04 1,627,021
2022-04-21 $43.43 $43.45 $43.13 $43.16 $42.20 1,579,234
2022-04-20 $43.32 $43.40 $43.27 $43.32 $42.35 1,056,396
2022-04-19 $43.23 $43.31 $43.17 $43.27 $42.31 1,328,320
2022-04-18 $43.26 $43.33 $43.20 $43.24 $42.28 1,051,883
2022-04-14 $43.53 $43.54 $43.19 $43.31 $42.34 1,393,211
2022-04-13 $43.35 $43.51 $43.34 $43.49 $42.52 841,319
2022-04-12 $43.26 $43.42 $43.19 $43.27 $42.31 1,965,709
2022-04-11 $43.17 $43.18 $43.01 $43.07 $42.11 3,183,914
2022-04-08 $43.33 $43.43 $43.22 $43.25 $42.29 1,324,633
2022-04-07 $43.50 $43.52 $43.37 $43.37 $42.40 1,992,269
2022-04-06 $43.50 $43.64 $43.37 $43.44 $42.47 3,299,411
2022-04-05 $43.98 $43.99 $43.63 $43.65 $42.68 3,739,457
2022-04-04 $43.83 $44.03 $43.83 $44.02 $43.04 1,448,242
2022-04-01 $43.79 $43.84 $43.68 $43.80 $42.82 1,332,972
2022-03-31 $44.13 $44.13 $43.96 $43.96 $42.81 1,903,584
2022-03-30 $44.09 $44.18 $44.03 $44.09 $42.94 6,475,696
2022-03-29 $43.92 $44.18 $43.92 $44.16 $43.00 3,102,557
2022-03-28 $43.60 $43.82 $43.60 $43.81 $42.66 1,423,125
2022-03-25 $43.84 $43.84 $43.63 $43.67 $42.53 2,162,694
2022-03-24 $43.76 $43.85 $43.68 $43.84 $42.69 3,272,366
2022-03-23 $43.79 $43.84 $43.68 $43.74 $42.60 8,037,919
2022-03-22 $43.63 $43.84 $43.60 $43.80 $42.65 2,129,079
2022-03-21 $43.91 $43.92 $43.52 $43.64 $42.50 1,075,371
2022-03-18 $43.78 $43.93 $43.71 $43.92 $42.77 908,237
2022-03-17 $43.64 $43.83 $43.64 $43.82 $42.67 1,095,624
2022-03-16 $43.34 $43.62 $43.18 $43.61 $42.47 1,502,199
2022-03-15 $43.05 $43.28 $43.04 $43.21 $42.08 851,273
2022-03-14 $43.34 $43.34 $42.96 $43.01 $41.88 1,504,043
2022-03-11 $43.57 $43.59 $43.30 $43.31 $42.18 897,885
2022-03-10 $43.57 $43.63 $43.47 $43.54 $42.40 1,915,184
2022-03-09 $43.60 $43.78 $43.56 $43.73 $42.59 2,041,680
2022-03-08 $43.55 $43.67 $43.44 $43.46 $42.32 2,347,145
2022-03-07 $43.77 $43.79 $43.51 $43.52 $42.38 1,428,211
2022-03-04 $44.00 $44.01 $43.82 $43.85 $42.70 1,397,423
2022-03-03 $44.17 $44.20 $44.03 $44.06 $42.91 926,860
2022-03-02 $44.04 $44.16 $44.00 $44.13 $42.98 1,595,156
2022-03-01 $44.17 $44.25 $43.97 $44.02 $42.87 2,428,075
2022-02-28 $44.20 $44.41 $44.19 $44.33 $43.00 1,878,266
2022-02-25 $44.19 $44.33 $44.16 $44.32 $42.99 1,490,137
2022-02-24 $43.68 $44.16 $43.63 $44.13 $42.80 2,083,625
2022-02-23 $44.08 $44.13 $43.98 $44.00 $42.68 1,994,396
2022-02-22 $44.09 $44.17 $43.99 $44.03 $42.70 988,984
2022-02-18 $44.04 $44.15 $43.99 $44.12 $42.79 1,614,533
2022-02-17 $44.11 $44.15 $44.03 $44.04 $42.71 3,195,536
2022-02-16 $44.00 $44.22 $43.98 $44.20 $42.87 1,273,017
2022-02-15 $44.04 $44.08 $44.00 $44.05 $42.72 1,294,915
2022-02-14 $43.99 $44.04 $43.85 $44.00 $42.68 1,806,591
2022-02-11 $44.18 $44.19 $43.93 $43.98 $42.66 4,861,922
2022-02-10 $44.30 $44.40 $44.09 $44.09 $42.76 4,236,756
2022-02-09 $44.41 $44.49 $44.40 $44.46 $43.12 1,030,385
2022-02-08 $44.35 $44.39 $44.29 $44.29 $42.96 891,442
2022-02-07 $44.25 $44.38 $44.22 $44.33 $43.00 873,810
2022-02-04 $44.32 $44.36 $44.15 $44.31 $42.98 1,775,457
2022-02-03 $44.58 $44.58 $44.40 $44.40 $43.06 1,334,694
2022-02-02 $44.69 $44.71 $44.58 $44.65 $43.31 881,424
2022-02-01 $44.57 $44.65 $44.48 $44.64 $43.30 1,221,901
2022-01-31 $44.61 $44.72 $44.50 $44.65 $43.14 1,232,224
2022-01-28 $44.55 $44.66 $44.42 $44.65 $43.14 2,881,198
2022-01-27 $44.79 $44.79 $44.48 $44.57 $43.06 1,228,009
2022-01-26 $44.91 $44.97 $44.64 $44.69 $43.18 1,243,402
2022-01-25 $44.81 $44.87 $44.75 $44.81 $43.29 1,424,670
2022-01-24 $44.88 $44.93 $44.67 $44.92 $43.40 4,194,306
2022-01-21 $44.95 $44.98 $44.89 $44.91 $43.39 1,171,660
2022-01-20 $45.04 $45.11 $44.91 $44.93 $43.41 1,083,177
2022-01-19 $45.04 $45.10 $44.98 $44.99 $43.47 2,178,802
2022-01-18 $45.05 $45.05 $44.99 $45.02 $43.49 1,650,169
2022-01-14 $45.08 $45.14 $45.08 $45.12 $43.59 791,984
2022-01-13 $45.21 $45.23 $45.10 $45.12 $43.59 2,995,075
2022-01-12 $45.24 $45.24 $45.19 $45.22 $43.69 1,067,806
2022-01-11 $45.04 $45.19 $44.97 $45.17 $43.64 972,078
2022-01-10 $44.95 $45.04 $44.83 $45.00 $43.47 2,067,729
2022-01-07 $45.04 $45.04 $44.97 $45.01 $43.48 851,368
2022-01-06 $45.00 $45.13 $45.00 $45.03 $43.50 1,282,125
2022-01-05 $45.27 $45.27 $45.00 $45.02 $43.49 931,512
2022-01-04 $45.30 $45.31 $45.20 $45.24 $43.71 764,925
2022-01-03 $45.27 $45.27 $45.20 $45.26 $43.73 612,468
2021-12-31 $45.29 $45.30 $45.25 $45.30 $43.76 591,882
2021-12-30 $45.30 $45.30 $45.26 $45.26 $43.73 676,221
2021-12-29 $45.32 $45.34 $45.28 $45.28 $43.75 879,958
2021-12-28 $45.32 $45.35 $45.28 $45.33 $43.79 1,358,837
2021-12-27 $45.28 $45.38 $45.28 $45.36 $43.82 1,365,664
2021-12-23 $45.25 $45.33 $45.24 $45.31 $43.77 713,076
2021-12-22 $45.10 $45.23 $45.10 $45.23 $43.70 1,414,161
2021-12-21 $44.98 $45.11 $44.98 $45.11 $43.58 810,550
2021-12-20 $44.89 $44.98 $44.89 $44.95 $43.43 937,180
2021-12-17 $44.99 $45.04 $44.94 $44.99 $43.47 947,500
2021-12-16 $45.08 $45.12 $45.03 $45.05 $43.52 1,951,881
2021-12-15 $45.18 $45.25 $45.10 $45.25 $43.54 1,848,531
2021-12-14 $45.13 $45.18 $45.08 $45.14 $43.44 1,175,231
2021-12-13 $45.17 $45.24 $45.16 $45.23 $43.53 1,778,664
2021-12-10 $45.16 $45.20 $45.15 $45.18 $43.48 765,122
2021-12-09 $45.24 $45.24 $45.10 $45.13 $43.43 1,397,316
2021-12-08 $45.23 $45.24 $45.16 $45.22 $43.52 773,683
2021-12-07 $45.19 $45.29 $45.14 $45.21 $43.51 1,127,675
2021-12-06 $44.98 $45.11 $44.94 $45.04 $43.34 756,258
2021-12-03 $45.00 $45.00 $44.88 $44.96 $43.27 1,296,281
2021-12-02 $44.77 $44.98 $44.76 $44.96 $43.27 1,121,458
2021-12-01 $44.94 $44.96 $44.72 $44.73 $43.04 1,911,634
2021-11-30 $45.07 $45.09 $44.88 $44.92 $43.06 1,623,811
2021-11-29 $45.02 $45.14 $45.01 $45.08 $43.21 931,116
2021-11-26 $45.02 $45.02 $44.85 $44.91 $43.05 554,020
2021-11-24 $45.17 $45.17 $45.05 $45.15 $43.28 881,318
2021-11-23 $45.20 $45.22 $45.13 $45.17 $43.30 874,177
2021-11-22 $45.30 $45.33 $45.20 $45.21 $43.34 959,328
2021-11-19 $45.32 $45.37 $45.29 $45.29 $43.41 1,158,894
2021-11-18 $45.40 $45.40 $45.28 $45.28 $43.40 1,949,237
2021-11-17 $45.37 $45.39 $45.35 $45.36 $43.48 1,176,230
2021-11-16 $45.35 $45.46 $45.35 $45.39 $43.51 1,216,527
2021-11-15 $45.41 $45.43 $45.35 $45.37 $43.49 946,856
2021-11-12 $45.41 $45.47 $45.40 $45.40 $43.52 422,287
2021-11-11 $45.47 $45.47 $45.39 $45.40 $43.52 399,012
2021-11-10 $45.54 $45.56 $45.42 $45.43 $43.55 2,185,343
2021-11-09 $45.55 $45.59 $45.52 $45.59 $43.70 496,240
2021-11-08 $45.64 $45.64 $45.54 $45.55 $43.66 738,700
2021-11-05 $45.57 $45.64 $45.55 $45.64 $43.75 1,388,123
2021-11-04 $45.50 $45.53 $45.46 $45.53 $43.64 1,290,890
2021-11-03 $45.36 $45.45 $45.35 $45.45 $43.57 763,674
2021-11-02 $45.32 $45.39 $45.31 $45.38 $43.50 1,092,120
2021-11-01 $45.40 $45.41 $45.31 $45.32 $43.44 326,424
2021-10-29 $45.57 $45.58 $45.53 $45.55 $43.50 877,092
2021-10-28 $45.55 $45.60 $45.54 $45.59 $43.54 441,702
2021-10-27 $45.59 $45.59 $45.50 $45.50 $43.45 787,974
2021-10-26 $45.60 $45.61 $45.54 $45.56 $43.51 345,216
2021-10-25 $45.54 $45.57 $45.47 $45.55 $43.50 408,150
2021-10-22 $45.55 $45.55 $45.46 $45.49 $43.44 532,406
2021-10-21 $45.62 $45.63 $45.52 $45.52 $43.47 1,657,966
2021-10-20 $45.61 $45.61 $45.57 $45.59 $43.54 704,985
2021-10-19 $45.54 $45.60 $45.54 $45.59 $43.54 643,728
2021-10-18 $45.52 $45.56 $45.49 $45.55 $43.50 473,647
2021-10-15 $45.62 $45.62 $45.55 $45.57 $43.52 941,219
2021-10-14 $45.48 $45.61 $45.48 $45.60 $43.54 965,930
2021-10-13 $45.40 $45.44 $45.34 $45.44 $43.39 853,218
2021-10-12 $45.34 $45.41 $45.34 $45.37 $43.33 4,230,896
2021-10-11 $45.42 $45.43 $45.32 $45.33 $43.29 332,726
2021-10-08 $45.54 $45.54 $45.39 $45.42 $43.37 2,242,555
2021-10-07 $45.52 $45.57 $45.48 $45.49 $43.44 740,906
2021-10-06 $45.42 $45.48 $45.36 $45.48 $43.43 522,897
2021-10-05 $45.53 $45.54 $45.47 $45.50 $43.45 549,531
2021-10-04 $45.55 $45.58 $45.46 $45.46 $43.41 755,591
2021-10-01 $45.58 $45.60 $45.48 $45.52 $43.47 1,951,362
2021-09-30 $45.76 $45.76 $45.65 $45.70 $43.47 880,108
2021-09-29 $45.72 $45.75 $45.70 $45.71 $43.48 1,225,334
2021-09-28 $45.74 $45.75 $45.65 $45.68 $43.45 1,265,455
2021-09-27 $45.76 $45.80 $45.73 $45.80 $43.56 420,963
2021-09-24 $45.80 $45.82 $45.76 $45.80 $43.56 419,158
2021-09-23 $45.82 $45.85 $45.80 $45.82 $43.58 401,030
2021-09-22 $45.80 $45.83 $45.75 $45.79 $43.55 300,032
2021-09-21 $45.73 $45.76 $45.68 $45.75 $43.52 478,230
2021-09-20 $45.65 $45.73 $45.65 $45.72 $43.49 1,200,466
2021-09-17 $45.84 $45.84 $45.80 $45.82 $43.58 311,969
2021-09-16 $45.85 $45.86 $45.79 $45.85 $43.61 347,149
2021-09-15 $45.81 $45.86 $45.79 $45.83 $43.59 401,524
2021-09-14 $45.84 $45.84 $45.78 $45.78 $43.55 2,000,116
2021-09-13 $45.79 $45.81 $45.75 $45.81 $43.57 485,469
2021-09-10 $45.83 $45.84 $45.73 $45.75 $43.52 594,426
2021-09-09 $45.77 $45.80 $45.75 $45.78 $43.55 554,227
2021-09-08 $45.73 $45.77 $45.70 $45.76 $43.53 405,882
2021-09-07 $45.81 $45.81 $45.72 $45.74 $43.51 609,212
2021-09-03 $45.79 $45.81 $45.75 $45.79 $43.55 438,017
2021-09-02 $45.77 $45.79 $45.75 $45.79 $43.55 789,580
2021-09-01 $45.70 $45.75 $45.69 $45.72 $43.49 541,143
2021-08-31 $45.86 $45.89 $45.84 $45.89 $43.49 664,499
2021-08-30 $45.83 $45.88 $45.81 $45.85 $43.45 501,780
2021-08-27 $45.76 $45.83 $45.74 $45.83 $43.43 372,659
2021-08-26 $45.73 $45.73 $45.66 $45.73 $43.33 1,628,266
2021-08-25 $45.69 $45.74 $45.68 $45.73 $43.33 929,283
2021-08-24 $45.65 $45.69 $45.63 $45.68 $43.29 826,001
2021-08-23 $45.59 $45.63 $45.58 $45.60 $43.21 355,672
2021-08-20 $45.46 $45.56 $45.46 $45.51 $43.13 891,614
2021-08-19 $45.43 $45.50 $45.43 $45.48 $43.10 1,033,204
2021-08-18 $45.56 $45.59 $45.49 $45.49 $43.11 439,800
2021-08-17 $45.58 $45.58 $45.51 $45.56 $43.17 436,873
2021-08-16 $45.62 $45.62 $45.57 $45.62 $43.23 329,574
2021-08-13 $45.58 $45.62 $45.56 $45.62 $43.23 496,450
2021-08-12 $45.55 $45.56 $45.52 $45.56 $43.17 711,467
2021-08-11 $45.49 $45.54 $45.46 $45.52 $43.13 737,428
2021-08-10 $45.53 $45.53 $45.45 $45.45 $43.07 1,509,737
2021-08-09 $45.59 $45.59 $45.50 $45.51 $43.13 456,610
2021-08-06 $45.59 $45.61 $45.55 $45.57 $43.18 509,249
2021-08-05 $45.57 $45.59 $45.55 $45.55 $43.16 2,146,593
2021-08-04 $45.59 $45.59 $45.53 $45.53 $43.14 1,090,720
2021-08-03 $45.61 $45.62 $45.55 $45.61 $43.22 886,730
2021-08-02 $45.70 $45.70 $45.58 $45.60 $43.21 402,517
2021-07-30 $45.87 $45.88 $45.83 $45.85 $43.28 544,346
2021-07-29 $45.86 $45.90 $45.86 $45.88 $43.31 972,018
2021-07-28 $45.84 $45.86 $45.79 $45.84 $43.27 718,110
2021-07-27 $45.83 $45.85 $45.75 $45.80 $43.23 588,172
2021-07-26 $45.85 $45.89 $45.83 $45.86 $43.29 492,155
2021-07-23 $45.88 $45.91 $45.85 $45.89 $43.32 1,270,940
2021-07-22 $45.84 $45.87 $45.79 $45.82 $43.25 358,021
2021-07-21 $45.77 $45.83 $45.77 $45.83 $43.26 594,686
2021-07-20 $45.61 $45.75 $45.57 $45.75 $43.18 1,565,833
2021-07-19 $45.75 $45.75 $45.54 $45.60 $43.04 1,413,320
2021-07-16 $45.91 $45.91 $45.81 $45.81 $43.24 615,113
2021-07-15 $45.89 $45.90 $45.85 $45.90 $43.32 579,149
2021-07-14 $45.90 $45.93 $45.80 $45.90 $43.32 710,019
2021-07-13 $45.93 $45.94 $45.86 $45.86 $43.29 476,707
2021-07-12 $45.99 $45.99 $45.93 $45.96 $43.38 339,401
2021-07-09 $45.94 $45.98 $45.90 $45.96 $43.38 924,301
2021-07-08 $45.91 $45.93 $45.87 $45.91 $43.33 903,598
2021-07-07 $46.00 $46.00 $45.92 $45.97 $43.39 563,049
2021-07-06 $46.00 $46.00 $45.94 $46.00 $43.42 795,620
2021-07-02 $45.96 $45.99 $45.94 $45.98 $43.40 636,449
2021-07-01 $45.92 $45.95 $45.90 $45.94 $43.36 716,820
2021-06-30 $46.07 $46.12 $46.04 $46.06 $43.31 852,378
2021-06-29 $46.07 $46.09 $46.04 $46.09 $43.33 735,531
2021-06-28 $46.09 $46.09 $46.02 $46.04 $43.29 419,794
2021-06-25 $46.07 $46.07 $46.03 $46.05 $43.30 819,088
2021-06-24 $46.00 $46.04 $45.97 $46.04 $43.29 777,550
2021-06-23 $45.96 $45.99 $45.95 $45.96 $43.21 558,341
2021-06-22 $45.93 $45.95 $45.90 $45.95 $43.20 553,154
2021-06-21 $45.92 $45.94 $45.89 $45.92 $43.17 856,064
2021-06-18 $45.85 $45.89 $45.83 $45.86 $43.12 986,982
2021-06-17 $45.89 $45.94 $45.88 $45.89 $43.15 1,179,368
2021-06-16 $45.93 $45.94 $45.83 $45.88 $43.14 699,308
2021-06-15 $45.91 $45.93 $45.88 $45.92 $43.17 1,082,902
2021-06-14 $45.94 $45.94 $45.89 $45.91 $43.16 429,115
2021-06-11 $45.92 $45.97 $45.91 $45.95 $43.20 625,434
2021-06-10 $45.93 $45.93 $45.86 $45.92 $43.17 404,965
2021-06-09 $45.85 $45.89 $45.85 $45.87 $43.13 528,693
2021-06-08 $45.84 $45.87 $45.83 $45.86 $43.12 636,535
2021-06-07 $45.83 $45.85 $45.82 $45.83 $43.09 928,600
2021-06-04 $45.77 $45.82 $45.77 $45.80 $43.06 1,086,496
2021-06-03 $45.75 $45.78 $45.70 $45.74 $43.00 736,428
2021-06-02 $45.81 $45.82 $45.76 $45.79 $43.05 849,087
2021-06-01 $45.70 $45.77 $45.68 $45.76 $43.02 683,229
2021-05-28 $45.90 $45.90 $45.84 $45.86 $42.95 1,523,609
2021-05-27 $45.94 $45.94 $45.85 $45.86 $42.95 1,817,781
2021-05-26 $45.87 $45.87 $45.83 $45.87 $42.95 636,695
2021-05-25 $45.88 $45.88 $45.82 $45.87 $42.95 2,891,466
2021-05-24 $45.85 $45.88 $45.80 $45.86 $42.95 1,033,021
2021-05-21 $45.79 $45.81 $45.73 $45.79 $42.88 808,908
2021-05-20 $45.67 $45.76 $45.64 $45.73 $42.82 951,312
2021-05-19 $45.63 $45.70 $45.55 $45.56 $42.66 2,746,263
2021-05-18 $45.78 $45.79 $45.69 $45.69 $42.79 1,495,952
2021-05-17 $45.81 $45.83 $45.73 $45.76 $42.85 849,648
2021-05-14 $45.79 $45.80 $45.74 $45.78 $42.87 1,140,068
2021-05-13 $45.66 $45.73 $45.64 $45.68 $42.78 1,076,662
2021-05-12 $45.70 $45.70 $45.60 $45.62 $42.72 890,546
2021-05-11 $45.71 $45.77 $45.63 $45.75 $42.84 1,476,335
2021-05-10 $45.86 $45.86 $45.75 $45.77 $42.86 535,508
2021-05-07 $45.86 $45.86 $45.79 $45.81 $42.90 1,911,983
2021-05-06 $45.78 $45.81 $45.75 $45.78 $42.87 712,163
2021-05-05 $45.79 $45.82 $45.76 $45.81 $42.90 1,200,207
2021-05-04 $45.75 $45.77 $45.68 $45.77 $42.86 765,652
2021-05-03 $45.80 $45.80 $45.73 $45.74 $42.83 412,777
2021-04-30 $45.90 $45.95 $45.90 $45.93 $42.84 1,355,885
2021-04-29 $45.99 $45.99 $45.90 $45.93 $42.84 1,676,846
2021-04-28 $45.88 $45.94 $45.80 $45.89 $42.80 1,099,920
2021-04-27 $45.89 $45.89 $45.83 $45.84 $42.75 2,924,718
2021-04-26 $45.87 $45.92 $45.84 $45.84 $42.75 1,565,607
2021-04-23 $45.83 $45.91 $45.80 $45.88 $42.79 553,792
2021-04-22 $45.90 $45.90 $45.78 $45.80 $42.72 562,937
2021-04-21 $45.72 $45.85 $45.72 $45.85 $42.76 1,515,843
2021-04-20 $45.75 $45.82 $45.73 $45.75 $42.67 1,557,028
2021-04-19 $45.82 $45.83 $45.79 $45.82 $42.74 1,173,055
2021-04-16 $45.87 $45.91 $45.80 $45.80 $42.72 1,068,777
2021-04-15 $45.86 $45.90 $45.82 $45.88 $42.79 1,301,354
2021-04-14 $45.77 $45.84 $45.76 $45.77 $42.69 773,306
2021-04-13 $45.75 $45.78 $45.67 $45.77 $42.69 724,985
2021-04-12 $45.75 $45.76 $45.69 $45.76 $42.68 621,153
2021-04-09 $45.79 $45.79 $45.72 $45.75 $42.67 588,902
2021-04-08 $45.81 $45.81 $45.77 $45.77 $42.69 1,291,552
2021-04-07 $45.74 $45.79 $45.74 $45.75 $42.67 708,529
2021-04-06 $45.71 $45.78 $45.70 $45.76 $42.68 1,262,628
2021-04-05 $45.73 $45.73 $45.67 $45.69 $42.61 742,142
2021-04-01 $45.74 $45.80 $45.60 $45.67 $42.60 3,185,533
2021-03-31 $45.69 $45.85 $45.69 $45.81 $42.54 1,785,865
2021-03-30 $45.76 $45.76 $45.69 $45.70 $42.44 3,621,667
2021-03-29 $45.72 $45.77 $45.66 $45.76 $42.50 1,339,880
2021-03-26 $45.67 $45.74 $45.57 $45.72 $42.46 750,578
2021-03-25 $45.57 $45.64 $45.52 $45.61 $42.36 683,538
2021-03-24 $45.62 $45.70 $45.55 $45.56 $42.31 1,669,923
2021-03-23 $45.52 $45.56 $45.47 $45.53 $42.28 748,983
2021-03-22 $45.45 $45.59 $45.45 $45.54 $42.29 1,606,838
2021-03-19 $45.34 $45.46 $45.25 $45.45 $42.21 1,054,613
2021-03-18 $45.43 $45.44 $45.28 $45.30 $42.07 2,616,493
2021-03-17 $45.43 $45.59 $45.37 $45.50 $42.26 1,131,319
2021-03-16 $45.52 $45.52 $45.44 $45.44 $42.20 803,621
2021-03-15 $45.55 $45.55 $45.46 $45.54 $42.29 645,403
2021-03-12 $45.51 $45.52 $45.45 $45.51 $42.26 476,769
2021-03-11 $45.51 $45.61 $45.48 $45.54 $42.29 1,014,460
2021-03-10 $45.34 $45.48 $45.34 $45.44 $42.20 1,169,012
2021-03-09 $45.39 $45.44 $45.29 $45.32 $42.09 2,443,372
2021-03-08 $45.45 $45.51 $45.25 $45.28 $42.05 697,470
2021-03-05 $45.46 $45.52 $45.28 $45.48 $42.24 943,481
2021-03-04 $45.48 $45.57 $45.24 $45.35 $42.12 1,299,714
2021-03-03 $45.51 $45.51 $45.40 $45.41 $42.17 3,940,925
2021-03-02 $45.60 $45.64 $45.50 $45.52 $42.27 1,077,588
2021-03-01 $45.48 $45.59 $45.37 $45.58 $42.33 1,209,517
2021-02-26 $45.54 $45.59 $45.37 $45.46 $42.04 1,672,233
2021-02-25 $45.70 $45.75 $45.45 $45.51 $42.08 2,692,408
2021-02-24 $45.69 $45.75 $45.64 $45.73 $42.29 818,854
2021-02-23 $45.63 $45.72 $45.51 $45.71 $42.27 1,170,787
2021-02-22 $45.66 $45.70 $45.58 $45.60 $42.17 943,713
2021-02-19 $45.69 $45.75 $45.64 $45.66 $42.22 632,886
2021-02-18 $45.66 $45.70 $45.62 $45.67 $42.23 685,068
2021-02-17 $45.69 $45.70 $45.61 $45.66 $42.22 1,087,436
2021-02-16 $45.70 $45.72 $45.65 $45.69 $42.25 961,914
2021-02-12 $45.67 $45.73 $45.65 $45.73 $42.29 695,207
2021-02-11 $45.69 $45.69 $45.62 $45.65 $42.21 2,620,160
2021-02-10 $45.69 $45.70 $45.59 $45.63 $42.19 3,156,734
2021-02-09 $45.69 $45.70 $45.64 $45.64 $42.20 626,745
2021-02-08 $45.65 $45.72 $45.61 $45.72 $42.28 975,127
2021-02-05 $45.67 $45.67 $45.59 $45.59 $42.16 1,933,317
2021-02-04 $45.54 $45.59 $45.52 $45.55 $42.12 685,112
2021-02-03 $45.47 $45.53 $45.45 $45.47 $42.05 1,173,404
2021-02-02 $45.46 $45.50 $45.41 $45.47 $42.05 1,028,525
2021-02-01 $45.33 $45.38 $45.20 $45.35 $41.94 2,576,669
2021-01-29 $45.49 $45.57 $45.35 $45.37 $41.78 3,466,850
2021-01-28 $45.49 $45.62 $45.46 $45.48 $41.88 2,470,716
2021-01-27 $45.43 $45.52 $45.34 $45.42 $41.82 3,219,456
2021-01-26 $45.50 $45.55 $45.47 $45.51 $41.91 1,246,478
2021-01-25 $45.55 $45.55 $45.40 $45.52 $41.91 1,653,982
2021-01-22 $45.52 $45.56 $45.48 $45.52 $41.91 1,436,319
2021-01-21 $45.57 $45.61 $45.53 $45.57 $41.96 2,616,926
2021-01-20 $45.56 $45.61 $45.51 $45.53 $41.92 2,332,144
2021-01-19 $45.47 $45.51 $45.42 $45.47 $41.87 4,559,123
2021-01-15 $45.41 $45.47 $45.38 $45.39 $41.80 8,773,053
2021-01-14 $45.47 $45.50 $45.41 $45.46 $41.86 44,604,104
2021-01-13 $45.41 $45.54 $45.41 $45.51 $41.91 2,375,316
2021-01-12 $45.36 $45.41 $45.28 $45.40 $41.80 1,219,103
2021-01-11 $45.38 $45.44 $45.33 $45.35 $41.76 650,493
2021-01-08 $45.50 $45.51 $45.39 $45.50 $41.90 703,510
2021-01-07 $45.45 $45.49 $45.39 $45.46 $41.86 1,263,919
2021-01-06 $45.33 $45.50 $45.30 $45.30 $41.71 3,456,851
2021-01-05 $45.34 $45.43 $45.32 $45.36 $41.77 984,660
2021-01-04 $45.49 $45.50 $45.24 $45.36 $41.77 925,419
2020-12-31 $45.45 $45.47 $45.39 $45.44 $41.84 712,588
2020-12-30 $45.35 $45.44 $45.35 $45.42 $41.82 687,112
2020-12-29 $45.32 $45.43 $45.31 $45.34 $41.75 919,403
2020-12-28 $45.42 $45.43 $45.32 $45.33 $41.74 1,501,298
2020-12-24 $45.30 $45.38 $45.30 $45.38 $41.79 547,214
2020-12-23 $45.11 $45.30 $45.11 $45.27 $41.68 5,593,877
2020-12-22 $45.08 $45.13 $45.05 $45.11 $41.54 577,048
2020-12-21 $45.08 $45.12 $44.98 $45.05 $41.48 771,624
2020-12-18 $45.16 $45.20 $45.11 $45.16 $41.58 915,492
2020-12-17 $45.15 $45.18 $45.10 $45.16 $41.58 1,115,808
2020-12-16 $45.30 $45.31 $45.16 $45.26 $41.50 1,505,131
2020-12-15 $45.25 $45.33 $45.19 $45.33 $41.57 1,208,887
2020-12-14 $45.24 $45.28 $45.14 $45.18 $41.43 749,068
2020-12-11 $45.20 $45.26 $45.12 $45.20 $41.45 2,444,605
2020-12-10 $45.13 $45.27 $45.11 $45.21 $41.46 2,964,245
2020-12-09 $45.25 $45.25 $45.10 $45.14 $41.39 631,782
2020-12-08 $45.21 $45.26 $45.18 $45.20 $41.45 870,154
2020-12-07 $45.24 $45.24 $45.15 $45.20 $41.45 874,611
2020-12-04 $45.19 $45.25 $45.16 $45.22 $41.47 782,900
2020-12-03 $45.13 $45.17 $45.06 $45.08 $41.34 1,528,237
2020-12-02 $45.01 $45.10 $44.95 $45.06 $41.32 2,010,694
2020-12-01 $45.03 $45.11 $44.94 $45.03 $41.29 1,608,203
2020-11-30 $45.07 $45.10 $44.99 $45.07 $41.15 1,484,947
2020-11-27 $45.08 $45.13 $45.06 $45.08 $41.16 774,150
2020-11-25 $45.01 $45.11 $44.97 $45.04 $41.13 803,327
2020-11-24 $45.03 $45.10 $44.97 $45.01 $41.10 820,532
2020-11-23 $44.95 $44.98 $44.87 $44.93 $41.03 872,287
2020-11-20 $44.89 $44.90 $44.82 $44.82 $40.93 1,723,849
2020-11-19 $44.77 $44.94 $44.72 $44.90 $41.00 852,543
2020-11-18 $44.87 $44.92 $44.75 $44.75 $40.86 1,860,799
2020-11-17 $44.79 $44.91 $44.74 $44.86 $40.96 835,308
2020-11-16 $44.77 $44.85 $44.71 $44.84 $40.94 1,027,071
2020-11-13 $44.59 $44.68 $44.53 $44.64 $40.76 602,293
2020-11-12 $44.71 $44.71 $44.49 $44.52 $40.65 1,714,483
2020-11-11 $44.81 $44.82 $44.67 $44.72 $40.83 1,703,460
2020-11-10 $44.71 $44.85 $44.67 $44.79 $40.90 2,935,504
2020-11-09 $45.15 $45.15 $44.72 $44.72 $40.83 3,875,215
2020-11-06 $44.59 $44.61 $44.39 $44.45 $40.59 1,806,704
2020-11-05 $44.61 $44.68 $44.48 $44.53 $40.66 1,919,987
2020-11-04 $44.21 $44.56 $44.21 $44.35 $40.50 2,187,455
2020-11-03 $43.90 $44.12 $43.88 $44.11 $40.28 1,288,966
2020-11-02 $43.85 $43.86 $43.70 $43.81 $40.00 1,369,124
2020-10-30 $43.78 $43.94 $43.69 $43.90 $39.91 1,441,354
2020-10-29 $43.72 $43.89 $43.65 $43.83 $39.85 1,220,571
2020-10-28 $43.79 $43.94 $43.66 $43.72 $39.75 1,288,614
2020-10-27 $44.06 $44.13 $44.02 $44.03 $40.03 2,916,619
2020-10-26 $44.23 $44.24 $43.99 $44.03 $40.03 798,117
2020-10-23 $44.36 $44.36 $44.25 $44.35 $40.32 557,088
2020-10-22 $44.22 $44.34 $44.16 $44.32 $40.29 634,988
2020-10-21 $44.27 $44.32 $44.17 $44.22 $40.20 1,701,167
2020-10-20 $44.16 $44.27 $44.11 $44.21 $40.19 1,008,474
2020-10-19 $44.27 $44.28 $44.08 $44.09 $40.09 697,485
2020-10-16 $44.28 $44.33 $44.12 $44.14 $40.13 1,417,648
2020-10-15 $44.10 $44.24 $44.05 $44.23 $40.21 754,336
2020-10-14 $44.34 $44.34 $44.19 $44.27 $40.25 915,152
2020-10-13 $44.30 $44.45 $44.28 $44.33 $40.30 918,896
2020-10-12 $44.39 $44.53 $44.38 $44.49 $40.45 700,083
2020-10-09 $44.26 $44.35 $44.20 $44.32 $40.29 1,590,025
2020-10-08 $44.17 $44.24 $44.13 $44.24 $40.22 2,347,921
2020-10-07 $44.13 $44.14 $44.05 $44.10 $40.09 2,633,642
2020-10-06 $44.12 $44.22 $43.95 $43.98 $39.99 1,185,101
2020-10-05 $43.89 $44.07 $43.89 $44.06 $40.06 1,485,462
2020-10-02 $43.68 $43.86 $43.68 $43.81 $39.83 1,429,714
2020-10-01 $43.95 $43.96 $43.77 $43.82 $39.84 1,184,398
2020-09-30 $43.82 $44.02 $43.82 $43.95 $39.78 994,292
2020-09-29 $43.78 $43.84 $43.65 $43.77 $39.62 1,286,552
2020-09-28 $43.74 $43.84 $43.68 $43.72 $39.57 3,777,270
2020-09-25 $43.52 $43.69 $43.47 $43.58 $39.45 1,692,473
2020-09-24 $43.55 $43.70 $43.42 $43.56 $39.43 2,140,492
2020-09-23 $43.97 $43.97 $43.53 $43.54 $39.41 2,240,312
2020-09-22 $43.93 $43.96 $43.78 $43.94 $39.77 1,376,772
2020-09-21 $44.01 $44.04 $43.75 $43.86 $39.70 2,440,866
2020-09-18 $44.29 $44.29 $44.09 $44.16 $39.97 1,021,634
2020-09-17 $44.13 $44.26 $44.11 $44.22 $40.03 792,105
2020-09-16 $44.26 $44.40 $44.21 $44.24 $40.04 968,574
2020-09-15 $44.12 $44.23 $43.93 $44.19 $40.00 706,427
2020-09-14 $44.19 $44.23 $44.05 $44.10 $39.92 717,534
2020-09-11 $44.10 $44.13 $43.92 $44.08 $39.90 881,241
2020-09-10 $44.22 $44.28 $44.00 $44.01 $39.84 1,964,271
2020-09-09 $44.07 $44.24 $44.04 $44.18 $39.99 1,079,623
2020-09-08 $43.99 $44.10 $43.88 $43.93 $39.76 1,228,087
2020-09-04 $44.28 $44.33 $43.91 $44.17 $39.98 1,068,391
2020-09-03 $44.40 $44.40 $44.04 $44.14 $39.95 4,734,797
2020-09-02 $44.39 $44.48 $44.24 $44.45 $40.23 964,739
2020-09-01 $44.22 $44.40 $44.16 $44.36 $40.15 1,028,853
2020-08-31 $44.45 $44.46 $44.36 $44.36 $39.98 648,534
2020-08-28 $44.47 $44.50 $44.41 $44.41 $40.02 597,267
2020-08-27 $44.50 $44.53 $44.31 $44.42 $40.03 1,103,954
2020-08-26 $44.47 $44.51 $44.43 $44.47 $40.07 825,721
2020-08-25 $44.42 $44.45 $44.34 $44.43 $40.04 1,395,544
2020-08-24 $44.31 $44.41 $44.28 $44.40 $40.01 1,394,970
2020-08-21 $44.21 $44.27 $44.16 $44.19 $39.82 844,341
2020-08-20 $44.05 $44.26 $44.02 $44.25 $39.88 836,765
2020-08-19 $44.18 $44.23 $44.05 $44.09 $39.73 649,216
2020-08-18 $44.10 $44.24 $44.07 $44.21 $39.84 960,561
2020-08-17 $43.89 $44.12 $43.89 $44.09 $39.73 550,089
2020-08-14 $43.96 $43.99 $43.83 $43.94 $39.60 998,088
2020-08-13 $44.12 $44.20 $43.98 $44.01 $39.66 2,230,518
2020-08-12 $44.16 $44.28 $44.10 $44.12 $39.76 2,427,422
2020-08-11 $44.29 $44.39 $44.06 $44.08 $39.72 863,807
2020-08-10 $44.31 $44.33 $44.19 $44.29 $39.91 790,652
2020-08-07 $44.34 $44.37 $44.21 $44.29 $39.91 949,997
2020-08-06 $44.29 $44.34 $44.22 $44.29 $39.91 933,057
2020-08-05 $44.23 $44.30 $44.20 $44.23 $39.86 1,056,537
2020-08-04 $44.16 $44.25 $44.08 $44.19 $39.82 1,281,130
2020-08-03 $44.25 $44.32 $44.09 $44.19 $39.82 644,424
2020-07-31 $44.32 $44.44 $44.14 $44.43 $39.87 1,295,260
2020-07-30 $44.19 $44.38 $44.14 $44.31 $39.76 1,160,425
2020-07-29 $44.14 $44.30 $44.14 $44.26 $39.71 1,342,271
2020-07-28 $44.13 $44.15 $44.03 $44.03 $39.51 1,556,969
2020-07-27 $44.06 $44.13 $44.00 $44.13 $39.60 593,868
2020-07-24 $44.02 $44.09 $43.93 $44.06 $39.53 1,762,677
2020-07-23 $44.06 $44.09 $43.82 $43.98 $39.46 3,251,731
2020-07-22 $44.00 $44.08 $43.95 $44.05 $39.53 944,507
2020-07-21 $43.90 $44.03 $43.90 $43.96 $39.44 5,046,402
2020-07-20 $43.65 $43.90 $43.65 $43.89 $39.38 1,645,427
2020-07-17 $43.59 $43.68 $43.49 $43.66 $39.18 1,535,267
2020-07-16 $43.55 $43.59 $43.35 $43.55 $39.08 691,552
2020-07-15 $43.49 $43.56 $43.40 $43.55 $39.08 631,355
2020-07-14 $43.00 $43.32 $42.99 $43.28 $38.83 999,800
2020-07-13 $43.27 $43.38 $42.96 $42.96 $38.55 925,500
2020-07-10 $43.02 $43.24 $42.98 $43.20 $38.76 503,800
2020-07-09 $43.19 $43.19 $42.87 $43.06 $38.64 663,200
2020-07-08 $43.06 $43.19 $43.03 $43.18 $38.74 942,858
2020-07-07 $43.23 $43.33 $42.99 $43.01 $38.59 834,200
2020-07-06 $43.20 $43.30 $43.14 $43.30 $38.85 890,619
2020-07-02 $43.07 $43.17 $42.93 $42.97 $38.56 840,300
2020-07-01 $42.77 $42.87 $42.77 $42.81 $38.41 3,746,929
2020-06-30 $42.57 $43.00 $42.57 $42.89 $38.32 1,556,819
2020-06-29 $42.82 $42.85 $42.42 $42.48 $37.95 2,929,645
2020-06-26 $43.11 $43.11 $42.72 $42.73 $38.17 693,410
2020-06-25 $43.11 $43.13 $42.83 $43.12 $38.52 783,771
2020-06-24 $43.27 $43.29 $42.84 $43.06 $38.47 683,297
2020-06-23 $43.47 $43.47 $43.36 $43.38 $38.76 590,912
2020-06-22 $43.33 $43.43 $43.28 $43.35 $38.73 450,261
2020-06-19 $43.51 $43.51 $43.23 $43.34 $38.72 508,739
2020-06-18 $43.32 $43.44 $43.28 $43.38 $38.76 738,964
2020-06-17 $43.43 $43.56 $43.36 $43.36 $38.74 1,200,609
2020-06-16 $43.77 $43.77 $43.33 $43.43 $38.80 1,592,944
2020-06-15 $42.85 $43.49 $42.75 $43.37 $38.75 1,241,056
2020-06-12 $43.19 $43.22 $42.82 $43.00 $38.42 1,362,241
2020-06-11 $43.09 $43.09 $42.64 $42.76 $38.20 1,305,089
2020-06-10 $43.53 $43.72 $43.38 $43.62 $38.97 1,326,615
2020-06-09 $43.70 $43.70 $43.48 $43.60 $38.95 899,450
2020-06-08 $43.96 $43.96 $43.76 $43.83 $39.16 992,066
2020-06-05 $43.91 $44.05 $43.65 $43.83 $39.16 2,549,052
2020-06-04 $43.52 $43.52 $43.37 $43.46 $38.83 1,501,418
2020-06-03 $43.45 $43.63 $43.44 $43.52 $38.88 1,015,261
2020-06-02 $42.92 $43.32 $42.92 $43.29 $38.68 729,820
2020-06-01 $42.69 $43.00 $42.63 $42.93 $38.35 1,778,681
2020-05-29 $42.72 $43.00 $42.62 $42.92 $38.19 654,621
2020-05-28 $42.75 $42.94 $42.65 $42.72 $38.01 3,574,438
2020-05-27 $42.63 $42.74 $42.46 $42.64 $37.94 913,650
2020-05-26 $42.52 $42.67 $42.50 $42.56 $37.87 664,260
2020-05-22 $42.18 $42.32 $42.05 $42.25 $37.59 496,724
2020-05-21 $42.16 $42.19 $42.03 $42.15 $37.50 734,859
2020-05-20 $41.94 $42.18 $41.94 $42.13 $37.48 1,110,856
2020-05-19 $41.70 $41.88 $41.67 $41.76 $37.15 845,760
2020-05-18 $41.67 $41.86 $41.62 $41.72 $37.12 1,130,287
2020-05-15 $41.13 $41.32 $41.07 $41.28 $36.73 774,031
2020-05-14 $41.06 $41.39 $40.95 $41.24 $36.69 1,544,342
2020-05-13 $41.52 $41.54 $41.17 $41.28 $36.73 1,546,973
2020-05-12 $41.80 $41.85 $41.52 $41.52 $36.94 1,009,934
2020-05-11 $41.65 $41.69 $41.56 $41.58 $36.99 811,120
2020-05-08 $41.50 $41.76 $41.48 $41.72 $37.12 1,182,567
2020-05-07 $41.58 $41.59 $41.38 $41.38 $36.82 2,265,064
2020-05-06 $41.58 $41.60 $41.35 $41.35 $36.79 935,821
2020-05-05 $41.45 $41.59 $41.43 $41.52 $36.94 1,140,835
2020-05-04 $41.36 $41.42 $41.21 $41.33 $36.77 874,898
2020-05-01 $41.76 $41.84 $41.33 $41.36 $36.80 826,044
2020-04-30 $41.82 $42.26 $41.82 $42.22 $37.38 1,009,142
2020-04-29 $41.75 $42.09 $41.65 $42.03 $37.21 1,594,870
2020-04-28 $41.69 $41.73 $41.35 $41.40 $36.65 3,912,622
2020-04-27 $41.53 $41.60 $41.44 $41.48 $36.72 1,409,426
2020-04-24 $41.70 $41.74 $41.32 $41.41 $36.66 1,696,048
2020-04-23 $41.79 $41.95 $41.59 $41.66 $36.88 741,465
2020-04-22 $41.65 $41.92 $41.65 $41.70 $36.92 694,030
2020-04-21 $41.58 $41.74 $41.27 $41.45 $36.70 2,240,225
2020-04-20 $42.50 $42.53 $42.03 $42.05 $37.23 1,053,736
2020-04-17 $42.77 $42.81 $42.50 $42.65 $37.76 1,017,980
2020-04-16 $42.44 $42.50 $42.16 $42.38 $37.52 1,006,162
2020-04-15 $42.38 $42.61 $42.16 $42.61 $37.72 1,014,517
2020-04-14 $43.04 $43.27 $42.76 $42.91 $37.99 1,732,141
2020-04-13 $43.08 $43.14 $42.43 $42.87 $37.95 2,856,506
2020-04-09 $42.44 $44.05 $42.44 $43.42 $38.44 6,114,291
2020-04-08 $40.53 $41.31 $40.53 $41.17 $36.45 1,179,405
2020-04-07 $40.67 $40.78 $40.33 $40.37 $35.74 3,425,844
2020-04-06 $39.84 $40.27 $39.84 $40.21 $35.60 1,892,577
2020-04-03 $40.11 $40.12 $39.31 $39.39 $34.87 850,226
2020-04-02 $39.70 $40.40 $39.69 $40.10 $35.50 1,101,418
2020-04-01 $40.02 $40.19 $39.72 $39.78 $35.22 1,184,974
2020-03-31 $41.12 $41.25 $40.81 $40.87 $36.00 4,277,474
2020-03-30 $40.77 $41.24 $40.67 $41.09 $36.19 1,353,892
2020-03-27 $40.15 $41.50 $39.65 $40.73 $35.87 2,595,139
2020-03-26 $39.47 $40.62 $39.35 $40.54 $35.71 1,983,973
2020-03-25 $39.29 $40.26 $38.73 $39.30 $34.61 2,343,237
2020-03-24 $37.50 $38.73 $36.90 $38.65 $34.04 3,903,146
2020-03-23 $38.10 $38.18 $37.12 $37.54 $33.06 3,920,593
2020-03-20 $38.46 $39.07 $37.90 $38.06 $33.52 2,429,004
2020-03-19 $39.29 $39.65 $38.67 $38.83 $34.20 1,983,255
2020-03-18 $40.14 $40.51 $38.46 $39.60 $34.88 2,602,279
2020-03-17 $40.78 $41.31 $40.36 $41.14 $36.23 2,895,375
2020-03-16 $40.22 $41.64 $38.86 $40.73 $35.87 2,482,719
2020-03-13 $42.27 $42.62 $41.81 $42.46 $37.40 2,488,407
2020-03-12 $41.55 $42.42 $40.00 $41.43 $36.49 3,187,021
2020-03-11 $43.39 $43.47 $42.71 $42.91 $37.79 6,527,398
2020-03-10 $43.70 $43.99 $43.37 $43.99 $38.74 4,177,073
2020-03-09 $43.16 $43.61 $40.42 $43.27 $38.11 3,600,135
2020-03-06 $44.99 $45.17 $44.82 $45.16 $39.77 3,043,906
2020-03-05 $45.67 $45.71 $45.44 $45.53 $40.10 2,106,981
2020-03-04 $45.80 $45.94 $45.52 $45.94 $40.46 2,397,557
2020-03-03 $45.68 $45.98 $45.43 $45.48 $40.06 7,194,251
2020-03-02 $45.42 $45.74 $45.33 $45.72 $40.27 4,194,753
2020-02-28 $45.06 $45.74 $45.00 $45.68 $40.07 6,722,738
2020-02-27 $45.84 $45.97 $45.53 $45.55 $39.95 3,140,674
2020-02-26 $46.14 $46.23 $45.97 $46.11 $40.45 1,218,981
2020-02-25 $46.42 $46.47 $46.02 $46.06 $40.40 1,245,766
2020-02-24 $46.35 $46.36 $46.23 $46.26 $40.58 1,638,391
2020-02-21 $46.69 $46.70 $46.57 $46.63 $40.90 5,661,997
2020-02-20 $46.68 $46.71 $46.58 $46.66 $40.93 1,358,236
2020-02-19 $46.68 $46.68 $46.63 $46.65 $40.92 717,561
2020-02-18 $46.67 $46.67 $46.59 $46.63 $40.90 786,568
2020-02-14 $46.70 $46.70 $46.64 $46.69 $40.95 2,926,504
2020-02-13 $46.64 $46.71 $46.61 $46.67 $40.94 4,610,642
2020-02-12 $46.65 $46.67 $46.61 $46.64 $40.91 990,094
2020-02-11 $46.57 $46.61 $46.56 $46.58 $40.86 1,036,597
2020-02-10 $46.46 $46.52 $46.43 $46.50 $40.79 843,570
2020-02-07 $46.50 $46.52 $46.45 $46.47 $40.76 508,504
2020-02-06 $46.50 $46.56 $46.43 $46.52 $40.80 1,096,991
2020-02-05 $46.45 $46.48 $46.42 $46.48 $40.77 610,244
2020-02-04 $46.31 $46.38 $46.28 $46.38 $40.68 981,366
2020-02-03 $46.26 $46.30 $46.19 $46.19 $40.52 1,163,961
2020-01-31 $46.48 $46.48 $46.33 $46.38 $40.52 788,701
2020-01-30 $46.43 $46.54 $46.37 $46.52 $40.64 813,876
2020-01-29 $46.53 $46.53 $46.46 $46.49 $40.61 976,185
2020-01-28 $46.41 $46.52 $46.36 $46.49 $40.61 1,439,034
2020-01-27 $46.37 $46.37 $46.23 $46.30 $40.45 4,574,883
2020-01-24 $46.67 $46.67 $46.49 $46.54 $40.66 5,149,158
2020-01-23 $46.68 $46.68 $46.61 $46.63 $40.73 3,282,951
2020-01-22 $46.72 $46.72 $46.66 $46.68 $40.78 1,994,167
2020-01-21 $46.70 $46.74 $46.64 $46.65 $40.75 4,079,769
2020-01-17 $46.75 $46.75 $46.69 $46.70 $40.80 2,943,621
2020-01-16 $46.74 $46.74 $46.69 $46.72 $40.81 2,814,612
2020-01-15 $46.66 $46.74 $46.66 $46.70 $40.80 14,101,635
2020-01-14 $46.64 $46.66 $46.61 $46.63 $40.73 641,238
2020-01-13 $46.67 $46.67 $46.63 $46.63 $40.73 815,757
2020-01-10 $46.67 $46.67 $46.61 $46.64 $40.74 1,121,844
2020-01-09 $46.60 $46.63 $46.52 $46.63 $40.73 326,825
2020-01-08 $46.51 $46.56 $46.35 $46.52 $40.64 453,985
2020-01-07 $46.52 $46.53 $46.47 $46.48 $40.60 614,169
2020-01-06 $46.52 $46.52 $46.46 $46.51 $40.63 2,830,585
2020-01-03 $46.44 $46.57 $46.44 $46.54 $40.66 839,979
2020-01-02 $46.43 $46.54 $46.43 $46.51 $40.63 1,219,630
2019-12-31 $46.40 $46.43 $46.37 $46.43 $40.56 749,723
2019-12-30 $46.44 $46.44 $46.34 $46.38 $40.52 299,906
2019-12-27 $46.44 $46.44 $46.38 $46.41 $40.54 469,209
2019-12-26 $46.41 $46.46 $46.36 $46.40 $40.53 312,646
2019-12-24 $46.30 $46.34 $46.28 $46.33 $40.47 262,473
2019-12-23 $46.33 $46.33 $46.28 $46.30 $40.45 833,922
2019-12-20 $46.37 $46.40 $46.27 $46.28 $40.43 2,331,569
2019-12-19 $46.38 $46.38 $46.28 $46.35 $40.49 730,729
2019-12-18 $46.50 $46.55 $46.41 $46.53 $40.47 2,077,709
2019-12-17 $46.41 $46.48 $46.37 $46.45 $40.40 495,134
2019-12-16 $46.34 $46.39 $46.30 $46.38 $40.34 359,697
2019-12-13 $46.31 $46.31 $46.24 $46.28 $40.25 401,545
2019-12-12 $46.16 $46.28 $46.16 $46.25 $40.22 523,784
2019-12-11 $46.14 $46.19 $46.09 $46.18 $40.16 456,085
2019-12-10 $46.06 $46.12 $46.01 $46.10 $40.09 538,389
2019-12-09 $46.05 $46.05 $46.02 $46.04 $40.04 424,239
2019-12-06 $46.04 $46.04 $46.02 $46.03 $40.03 248,107
2019-12-05 $45.93 $45.97 $45.90 $45.97 $39.98 364,090
2019-12-04 $45.89 $45.94 $45.84 $45.89 $39.91 761,486
2019-12-03 $45.81 $45.87 $45.79 $45.84 $39.87 529,108
2019-12-02 $45.89 $45.96 $45.81 $45.86 $39.89 574,629
2019-11-29 $46.13 $46.18 $46.12 $46.12 $39.93 504,354
2019-11-27 $46.12 $46.19 $46.12 $46.15 $39.96 259,114
2019-11-26 $46.17 $46.18 $46.12 $46.14 $39.95 441,942
2019-11-25 $46.07 $46.15 $46.07 $46.14 $39.95 257,460
2019-11-22 $46.01 $46.09 $46.00 $46.06 $39.88 425,337
2019-11-21 $46.02 $46.02 $45.94 $45.97 $39.80 622,509
2019-11-20 $45.99 $46.06 $45.95 $45.95 $39.78 503,163
2019-11-19 $46.10 $46.11 $46.03 $46.03 $39.85 765,314
2019-11-18 $46.17 $46.22 $46.14 $46.15 $39.96 3,161,466
2019-11-15 $46.19 $46.22 $46.15 $46.21 $40.01 590,080
2019-11-14 $46.13 $46.17 $46.10 $46.11 $39.92 423,388
2019-11-13 $46.11 $46.15 $46.10 $46.13 $39.94 511,636
2019-11-12 $46.15 $46.19 $46.14 $46.16 $39.97 444,643
2019-11-11 $46.13 $46.18 $46.13 $46.14 $39.95 166,737
2019-11-08 $46.19 $46.19 $46.11 $46.18 $39.98 793,672
2019-11-07 $46.24 $46.24 $46.15 $46.15 $39.96 455,103
2019-11-06 $46.19 $46.21 $46.16 $46.18 $39.98 395,910
2019-11-05 $46.26 $46.26 $46.19 $46.21 $40.01 1,525,521
2019-11-04 $46.24 $46.28 $46.21 $46.23 $40.03 3,152,640
2019-11-01 $46.15 $46.19 $46.11 $46.18 $39.98 747,567
2019-10-31 $46.40 $46.40 $46.27 $46.29 $39.90 850,307
2019-10-30 $46.44 $46.44 $46.32 $46.38 $39.98 363,241
2019-10-29 $46.46 $46.48 $46.40 $46.41 $40.00 546,461
2019-10-28 $46.47 $46.48 $46.43 $46.44 $40.03 726,666
2019-10-25 $46.43 $46.48 $46.43 $46.45 $40.04 650,779
2019-10-24 $46.41 $46.44 $46.40 $46.43 $40.02 561,287
2019-10-23 $46.34 $46.41 $46.34 $46.39 $39.99 428,541
2019-10-22 $46.42 $46.42 $46.36 $46.38 $39.98 648,227
2019-10-21 $46.39 $46.40 $46.38 $46.39 $39.99 271,556
2019-10-18 $46.35 $46.40 $46.34 $46.37 $39.97 327,443
2019-10-17 $46.31 $46.36 $46.31 $46.36 $39.96 810,410
2019-10-16 $46.35 $46.35 $46.29 $46.30 $39.91 823,789
2019-10-15 $46.26 $46.35 $46.26 $46.35 $39.95 590,203
2019-10-14 $46.24 $46.29 $46.21 $46.26 $39.87 204,153
2019-10-11 $46.20 $46.27 $46.18 $46.24 $39.86 459,027
2019-10-10 $46.13 $46.17 $46.10 $46.14 $39.77 436,226
2019-10-09 $46.09 $46.12 $46.07 $46.09 $39.73 682,169
2019-10-08 $46.11 $46.11 $46.00 $46.01 $39.66 806,760
2019-10-07 $46.16 $46.17 $46.09 $46.13 $39.76 389,614
2019-10-04 $46.08 $46.15 $46.07 $46.15 $39.78 1,030,392
2019-10-03 $46.11 $46.11 $45.94 $46.06 $39.70 3,686,462
2019-10-02 $46.23 $46.26 $46.03 $46.11 $39.75 1,270,062
2019-10-01 $46.30 $46.33 $46.22 $46.27 $39.88 2,968,919
2019-09-30 $46.47 $46.49 $46.44 $46.49 $39.90 668,458
2019-09-27 $46.49 $46.51 $46.40 $46.45 $39.87 607,993
2019-09-26 $46.50 $46.56 $46.33 $46.47 $39.88 549,253
2019-09-25 $46.53 $46.55 $46.46 $46.54 $39.94 203,053
2019-09-24 $46.60 $46.63 $46.50 $46.54 $39.94 194,946
2019-09-23 $46.54 $46.62 $46.54 $46.56 $39.96 168,826
2019-09-20 $46.56 $46.59 $46.46 $46.56 $39.96 213,982
2019-09-19 $46.59 $46.64 $46.55 $46.57 $39.97 276,046
2019-09-18 $46.60 $46.62 $46.50 $46.61 $40.00 266,802
2019-09-17 $46.60 $46.63 $46.54 $46.59 $39.99 329,018
2019-09-16 $46.49 $46.59 $46.45 $46.59 $39.99 323,600
2019-09-13 $46.45 $46.49 $46.41 $46.49 $39.90 3,089,754
2019-09-12 $46.41 $46.49 $46.41 $46.47 $39.88 756,178
2019-09-11 $46.40 $46.48 $46.40 $46.48 $39.89 371,900
2019-09-10 $46.41 $46.44 $46.35 $46.42 $39.84 379,700
2019-09-09 $46.38 $46.43 $46.34 $46.40 $39.82 283,560
2019-09-06 $46.39 $46.44 $46.35 $46.35 $39.78 271,852
2019-09-05 $46.36 $46.38 $46.26 $46.38 $39.81 531,585
2019-09-04 $46.29 $46.31 $46.21 $46.31 $39.75 408,645
2019-09-03 $46.27 $46.27 $46.15 $46.22 $39.67 515,297
2019-08-30 $46.60 $46.61 $46.44 $46.48 $39.71 558,997
2019-08-29 $46.57 $46.61 $46.51 $46.54 $39.77 357,822
2019-08-28 $46.45 $46.52 $46.42 $46.50 $39.73 292,759
2019-08-27 $46.53 $46.54 $46.38 $46.44 $39.68 252,251
2019-08-26 $46.36 $46.48 $46.36 $46.48 $39.71 219,851
2019-08-23 $46.38 $46.53 $46.27 $46.32 $39.58 415,609
2019-08-22 $46.37 $46.49 $46.36 $46.44 $39.68 790,761
2019-08-21 $46.30 $46.39 $46.27 $46.35 $39.60 343,569
2019-08-20 $46.20 $46.24 $46.18 $46.20 $39.48 233,964
2019-08-19 $46.16 $46.23 $46.12 $46.18 $39.46 218,086
2019-08-16 $46.06 $46.14 $46.06 $46.07 $39.36 543,738
2019-08-15 $45.97 $46.04 $45.94 $45.94 $39.25 283,457
2019-08-14 $46.07 $46.07 $45.90 $45.90 $39.22 341,099
2019-08-13 $46.03 $46.22 $46.03 $46.17 $39.45 463,782
2019-08-12 $46.10 $46.11 $46.02 $46.06 $39.36 539,072
2019-08-09 $46.16 $46.21 $46.10 $46.16 $39.44 209,706
2019-08-08 $46.17 $46.26 $46.16 $46.22 $39.49 209,176
2019-08-07 $46.04 $46.13 $45.93 $46.11 $39.40 502,663
2019-08-06 $46.13 $46.19 $46.00 $46.16 $39.44 1,615,152
2019-08-05 $46.13 $46.13 $45.89 $45.94 $39.25 918,374
2019-08-02 $46.33 $46.34 $46.22 $46.30 $39.56 311,100
2019-08-01 $46.41 $46.52 $46.33 $46.36 $39.61 409,078
2019-07-31 $46.68 $46.70 $46.44 $46.57 $39.62 328,639
2019-07-30 $46.53 $46.63 $46.53 $46.60 $39.64 234,575
2019-07-29 $46.66 $46.66 $46.60 $46.61 $39.65 300,598
2019-07-26 $46.61 $46.67 $46.61 $46.67 $39.70 198,176
2019-07-25 $46.63 $46.63 $46.55 $46.58 $39.63 254,869
2019-07-24 $46.56 $46.62 $46.56 $46.60 $39.64 233,506
2019-07-23 $46.57 $46.60 $46.52 $46.57 $39.62 392,226
2019-07-22 $46.46 $46.53 $46.46 $46.52 $39.57 485,094
2019-07-19 $46.51 $46.52 $46.45 $46.45 $39.52 1,237,409
2019-07-18 $46.47 $46.52 $46.44 $46.51 $39.57 451,327
2019-07-17 $46.56 $46.56 $46.50 $46.51 $39.57 784,244
2019-07-16 $46.62 $46.62 $46.50 $46.52 $39.57 417,031
2019-07-15 $46.59 $46.63 $46.55 $46.58 $39.63 650,150
2019-07-12 $46.51 $46.57 $46.49 $46.57 $39.62 311,915
2019-07-11 $46.60 $46.65 $46.50 $46.54 $39.59 461,191
2019-07-10 $46.57 $46.63 $46.57 $46.60 $39.64 405,910
2019-07-09 $46.54 $46.56 $46.52 $46.52 $39.57 278,643
2019-07-08 $46.59 $46.59 $46.53 $46.56 $39.61 335,801
2019-07-05 $46.61 $46.61 $46.52 $46.57 $39.62 543,333
2019-07-03 $46.58 $46.70 $46.57 $46.68 $39.71 380,596
2019-07-02 $46.53 $46.60 $46.53 $46.57 $39.62 472,997
2019-07-01 $46.68 $46.69 $46.52 $46.55 $39.60 928,020
2019-06-28 $46.73 $46.77 $46.70 $46.70 $39.55 1,086,813
2019-06-27 $46.70 $46.74 $46.67 $46.72 $39.57 348,264
2019-06-26 $46.69 $46.73 $46.63 $46.63 $39.49 426,065
2019-06-25 $46.78 $46.78 $46.61 $46.61 $39.47 700,616
2019-06-24 $46.77 $46.77 $46.74 $46.74 $39.58 348,651
2019-06-21 $46.79 $46.81 $46.76 $46.79 $39.63 1,295,907
2019-06-20 $46.80 $47.47 $46.75 $46.85 $39.68 787,821
2019-06-19 $46.51 $46.69 $46.47 $46.65 $39.51 237,803
2019-06-18 $46.47 $46.53 $46.45 $46.51 $39.39 841,670
2019-06-17 $46.39 $46.41 $46.36 $46.37 $39.27 318,017
2019-06-14 $46.40 $46.42 $46.35 $46.40 $39.30 190,411
2019-06-13 $46.34 $46.42 $46.34 $46.39 $39.29 457,778
2019-06-12 $46.44 $46.44 $46.34 $46.34 $39.24 640,087
2019-06-11 $46.54 $46.56 $46.41 $46.43 $39.32 683,547
2019-06-10 $46.38 $46.46 $46.38 $46.44 $39.33 982,164
2019-06-07 $46.32 $46.39 $46.30 $46.36 $39.26 504,468
2019-06-06 $46.19 $46.29 $46.16 $46.25 $39.17 462,674
2019-06-05 $46.17 $46.19 $46.07 $46.16 $39.09 439,535
2019-06-04 $45.92 $46.13 $45.92 $46.13 $39.07 678,426
2019-06-03 $45.83 $45.88 $45.72 $45.76 $38.75 1,042,006
2019-05-31 $46.14 $46.17 $46.00 $46.00 $38.78 526,396
2019-05-30 $46.22 $46.28 $46.21 $46.23 $38.97 445,329
2019-05-29 $46.21 $46.24 $46.13 $46.17 $38.92 1,530,744
2019-05-28 $46.37 $46.39 $46.26 $46.28 $39.01 2,120,733
2019-05-24 $46.41 $46.41 $46.32 $46.34 $39.06 206,466
2019-05-23 $46.43 $46.43 $46.29 $46.35 $39.07 584,635
2019-05-22 $46.46 $46.51 $46.43 $46.51 $39.21 295,400
2019-05-21 $46.47 $46.49 $46.44 $46.49 $39.19 294,640
2019-05-20 $46.45 $46.47 $46.37 $46.39 $39.11 1,278,569
2019-05-17 $46.41 $46.48 $46.38 $46.42 $39.13 366,650
2019-05-16 $46.36 $46.48 $46.36 $46.41 $39.12 371,825
2019-05-15 $46.28 $46.36 $46.25 $46.33 $39.06 697,538
2019-05-14 $46.32 $46.36 $46.28 $46.28 $39.01 1,062,915
2019-05-13 $46.32 $46.35 $46.22 $46.23 $38.97 753,967
2019-05-10 $46.45 $46.55 $46.34 $46.50 $39.20 567,873
2019-05-09 $46.41 $46.46 $46.34 $46.45 $39.16 649,905
2019-05-08 $46.48 $46.56 $46.45 $46.50 $39.20 1,819,961
2019-05-07 $46.56 $46.56 $46.44 $46.50 $39.20 3,025,125
2019-05-06 $46.57 $46.63 $46.52 $46.62 $39.30 3,488,629
2019-05-03 $46.62 $46.66 $46.60 $46.66 $39.33 544,664
2019-05-02 $46.55 $46.60 $46.50 $46.56 $39.25 455,828
2019-05-01 $46.67 $46.72 $46.56 $46.57 $39.26 823,574
2019-04-30 $46.83 $46.87 $46.81 $46.86 $39.33 489,311
2019-04-29 $46.83 $46.84 $46.80 $46.83 $39.31 318,074
2019-04-26 $46.82 $46.84 $46.77 $46.84 $39.32 330,174
2019-04-25 $46.77 $46.79 $46.71 $46.78 $39.27 317,870
2019-04-24 $46.82 $46.82 $46.74 $46.76 $39.25 317,560
2019-04-23 $46.76 $46.81 $46.72 $46.81 $39.29 402,537
2019-04-22 $46.73 $46.73 $46.70 $46.72 $39.22 275,703
2019-04-18 $46.78 $46.78 $46.67 $46.74 $39.23 362,538
2019-04-17 $46.83 $46.84 $46.71 $46.74 $39.23 524,718
2019-04-16 $46.83 $46.85 $46.78 $46.82 $39.30 620,710
2019-04-15 $46.82 $46.88 $46.81 $46.83 $39.31 1,049,544
2019-04-12 $46.79 $46.86 $46.75 $46.83 $39.31 1,479,800
2019-04-11 $46.70 $46.77 $46.69 $46.77 $39.26 301,307
2019-04-10 $46.61 $46.69 $46.61 $46.68 $39.18 347,256
2019-04-09 $46.58 $46.60 $46.54 $46.58 $39.10 333,881
2019-04-08 $46.60 $46.60 $46.55 $46.58 $39.10 390,160
2019-04-05 $46.59 $46.64 $46.57 $46.63 $39.14 1,802,783
2019-04-04 $46.50 $46.55 $46.49 $46.55 $39.07 932,420
2019-04-03 $46.58 $46.58 $46.46 $46.50 $39.03 2,115,274
2019-04-02 $46.53 $46.54 $46.47 $46.54 $39.06 460,449
2019-04-01 $46.57 $46.61 $46.50 $46.52 $39.05 1,197,951
2019-03-29 $46.69 $46.72 $46.66 $46.71 $39.03 490,134
2019-03-28 $46.60 $46.63 $46.57 $46.63 $38.97 382,393
2019-03-27 $46.59 $46.62 $46.50 $46.58 $38.92 458,953
2019-03-26 $46.55 $46.62 $46.48 $46.55 $38.90 599,326
2019-03-25 $46.45 $46.50 $46.40 $46.48 $38.84 395,249
2019-03-22 $46.53 $46.55 $46.44 $46.47 $38.83 326,800
2019-03-21 $46.56 $46.63 $46.56 $46.58 $38.92 371,024
2019-03-20 $46.47 $46.64 $46.40 $46.62 $38.96 535,883
2019-03-19 $46.48 $46.50 $46.41 $46.47 $38.83 513,742
2019-03-18 $46.50 $46.51 $46.42 $46.45 $38.81 388,805
2019-03-15 $46.50 $46.54 $46.47 $46.49 $38.85 384,537
2019-03-14 $46.45 $46.50 $46.43 $46.46 $38.82 565,614
2019-03-13 $46.37 $46.48 $46.35 $46.46 $38.82 466,067
2019-03-12 $46.28 $46.35 $46.24 $46.35 $38.73 483,162
2019-03-11 $46.17 $46.28 $46.16 $46.28 $38.67 340,110
2019-03-08 $46.19 $46.19 $46.05 $46.12 $38.54 2,017,792
2019-03-07 $46.34 $46.34 $46.20 $46.25 $38.65 1,429,447
2019-03-06 $46.43 $46.43 $46.30 $46.32 $38.71 271,493
2019-03-05 $46.43 $46.46 $46.37 $46.41 $38.78 733,527
2019-03-04 $46.54 $46.54 $46.36 $46.44 $38.81 418,432
2019-03-01 $46.47 $46.51 $46.40 $46.50 $38.86 269,372
2019-02-28 $46.62 $46.63 $46.55 $46.60 $38.77 262,663
2019-02-27 $46.60 $46.64 $46.58 $46.62 $38.79 421,472
2019-02-26 $46.52 $46.61 $46.52 $46.58 $38.76 395,090
2019-02-25 $46.55 $46.60 $46.50 $46.52 $38.71 338,876
2019-02-22 $46.47 $46.52 $46.44 $46.50 $38.69 309,179
2019-02-21 $46.40 $46.45 $46.38 $46.42 $38.62 209,911
2019-02-20 $46.42 $46.45 $46.38 $46.44 $38.64 275,266
2019-02-19 $46.35 $46.46 $46.34 $46.39 $38.60 449,986
2019-02-15 $46.35 $46.41 $46.33 $46.38 $38.59 211,850
2019-02-14 $46.26 $46.31 $46.19 $46.28 $38.51 487,220
2019-02-13 $46.38 $46.38 $46.28 $46.31 $38.53 279,623
2019-02-12 $46.23 $46.39 $46.23 $46.36 $38.57 647,877
2019-02-11 $46.11 $46.15 $46.09 $46.13 $38.38 405,606
2019-02-08 $46.11 $46.13 $46.06 $46.09 $38.35 496,098
2019-02-07 $46.15 $46.17 $46.04 $46.14 $38.39 382,283
2019-02-06 $46.32 $46.34 $46.14 $46.28 $38.51 446,628
2019-02-05 $46.16 $46.35 $46.16 $46.34 $38.56 287,102
2019-02-04 $46.09 $46.17 $46.04 $46.16 $38.41 669,515
2019-02-01 $46.15 $46.15 $46.02 $46.09 $38.35 1,813,387
2019-01-31 $46.24 $46.36 $46.23 $46.36 $38.39 914,191
2019-01-30 $46.02 $46.28 $45.97 $46.21 $38.27 1,691,226
2019-01-29 $46.05 $46.05 $45.89 $45.95 $38.06 381,465
2019-01-28 $45.97 $46.02 $45.89 $45.99 $38.09 449,649
2019-01-25 $46.01 $46.05 $45.99 $46.00 $38.10 394,257
2019-01-24 $45.85 $45.94 $45.83 $45.90 $38.01 406,792
2019-01-23 $45.92 $45.96 $45.78 $45.87 $37.99 543,706
2019-01-22 $45.99 $46.00 $45.83 $45.87 $37.99 592,204
2019-01-18 $45.99 $46.07 $45.95 $46.05 $38.14 441,095
2019-01-17 $45.79 $45.95 $45.74 $45.91 $38.02 944,679
2019-01-16 $45.78 $45.86 $45.78 $45.79 $37.92 563,619
2019-01-15 $45.66 $45.74 $45.62 $45.74 $37.88 583,038
2019-01-14 $45.64 $45.68 $45.60 $45.60 $37.77 502,718
2019-01-11 $45.72 $45.72 $45.64 $45.71 $37.86 1,302,002
2019-01-10 $45.62 $45.89 $45.58 $45.84 $37.96 1,637,906
2019-01-09 $45.67 $45.73 $45.62 $45.66 $37.81 1,718,125
2019-01-08 $45.51 $45.65 $45.45 $45.62 $37.78 1,477,194
2019-01-07 $45.20 $45.42 $45.17 $45.40 $37.60 502,551
2019-01-04 $44.68 $45.17 $44.68 $45.12 $37.37 1,435,954
2019-01-03 $44.43 $44.58 $44.42 $44.49 $36.85 508,400
2019-01-02 $44.43 $44.57 $44.27 $44.49 $36.85 502,100
2018-12-31 $44.52 $44.60 $44.50 $44.55 $36.90 1,296,439
2018-12-28 $44.49 $44.62 $44.41 $44.47 $36.83 1,146,866
2018-12-27 $44.24 $44.51 $44.23 $44.49 $36.85 1,324,035
2018-12-26 $43.92 $44.48 $43.84 $44.45 $36.81 1,141,999
2018-12-24 $44.15 $44.20 $43.90 $43.90 $36.36 697,481
2018-12-21 $44.33 $44.44 $44.08 $44.11 $36.53 3,169,697
2018-12-20 $44.52 $44.68 $44.07 $44.42 $36.79 2,101,236
2018-12-19 $45.05 $45.10 $44.51 $44.57 $36.91 8,489,992
2018-12-18 $45.22 $45.22 $44.96 $45.03 $37.29 2,774,490
2018-12-17 $45.60 $45.60 $45.35 $45.38 $37.38 570,638
2018-12-14 $45.66 $45.69 $45.54 $45.55 $37.52 874,952
2018-12-13 $45.75 $45.75 $45.67 $45.73 $37.67 518,568
2018-12-12 $45.63 $45.71 $45.61 $45.65 $37.60 615,622
2018-12-11 $45.54 $45.61 $45.51 $45.54 $37.51 582,877
2018-12-10 $45.45 $45.49 $45.32 $45.47 $37.45 593,290
2018-12-07 $45.66 $45.75 $45.45 $45.47 $37.45 472,935
2018-12-06 $45.47 $45.56 $45.37 $45.54 $37.51 918,601
2018-12-04 $45.73 $45.76 $45.57 $45.57 $37.53 1,421,676
2018-12-03 $45.83 $45.83 $45.71 $45.83 $37.75 684,881
2018-11-30 $45.88 $45.89 $45.83 $45.87 $37.60 435,467
2018-11-29 $45.90 $45.97 $45.82 $45.88 $37.61 719,208
2018-11-28 $45.71 $45.92 $45.67 $45.90 $37.62 550,127
2018-11-27 $45.63 $45.66 $45.58 $45.66 $37.43 320,937
2018-11-26 $45.65 $45.85 $45.62 $45.66 $37.43 629,882
2018-11-23 $45.65 $45.65 $45.52 $45.54 $37.33 193,877
2018-11-21 $45.71 $45.79 $45.68 $45.70 $37.46 834,938
2018-11-20 $45.55 $45.64 $45.51 $45.55 $37.34 1,335,718
2018-11-19 $45.64 $45.71 $45.51 $45.64 $37.41 6,770,159
2018-11-16 $45.72 $45.75 $45.62 $45.69 $37.45 758,715
2018-11-15 $45.70 $45.84 $45.62 $45.83 $37.57 919,995
2018-11-14 $45.97 $45.97 $45.72 $45.80 $37.54 611,824
2018-11-13 $46.00 $46.03 $45.85 $45.87 $37.60 650,847
2018-11-12 $46.15 $46.16 $45.93 $45.94 $37.66 432,998
2018-11-09 $46.31 $46.31 $46.16 $46.20 $37.87 418,490
2018-11-08 $46.37 $46.46 $46.35 $46.35 $37.99 569,006
2018-11-07 $46.33 $46.45 $46.26 $46.43 $38.06 966,796
2018-11-06 $46.19 $46.27 $46.18 $46.26 $37.92 259,175
2018-11-05 $46.14 $46.20 $46.12 $46.15 $37.83 191,085
2018-11-02 $46.18 $46.21 $46.09 $46.14 $37.82 314,764
2018-11-01 $46.07 $46.15 $46.03 $46.14 $37.82 911,082
2018-10-31 $46.28 $46.31 $46.21 $46.21 $37.69 379,149
2018-10-30 $46.15 $46.24 $46.09 $46.24 $37.72 497,930
2018-10-29 $46.31 $46.31 $46.11 $46.14 $37.63 1,295,180
2018-10-26 $46.27 $46.33 $46.16 $46.24 $37.72 1,093,719
2018-10-25 $46.30 $46.39 $46.28 $46.34 $37.80 466,418
2018-10-24 $46.41 $46.48 $46.18 $46.20 $37.68 688,956
2018-10-23 $46.32 $46.43 $46.27 $46.39 $37.84 522,598
2018-10-22 $46.52 $46.56 $46.43 $46.45 $37.89 581,922
2018-10-19 $46.49 $46.52 $46.41 $46.43 $37.87 531,330
2018-10-18 $46.54 $46.59 $46.41 $46.45 $37.89 667,322
2018-10-17 $46.58 $46.62 $46.51 $46.56 $37.98 459,208
2018-10-16 $46.60 $46.67 $46.56 $46.62 $38.03 868,327
2018-10-15 $46.50 $46.53 $46.45 $46.46 $37.90 785,254
2018-10-12 $46.61 $46.63 $46.45 $46.51 $37.94 1,557,791
2018-10-11 $46.48 $46.53 $46.33 $46.40 $37.85 751,652
2018-10-10 $46.53 $46.53 $46.31 $46.36 $37.81 1,034,796
2018-10-09 $46.59 $46.63 $46.56 $46.57 $37.99 365,564
2018-10-08 $46.69 $46.69 $46.56 $46.61 $38.02 343,854
2018-10-05 $46.78 $46.79 $46.62 $46.65 $38.05 786,065
2018-10-04 $46.80 $46.82 $46.72 $46.75 $38.13 595,686
2018-10-03 $46.95 $46.98 $46.85 $46.87 $38.23 1,488,129
2018-10-02 $46.96 $46.96 $46.92 $46.94 $38.29 805,271
2018-10-01 $46.90 $46.97 $46.87 $46.94 $38.29 758,200
2018-09-28 $47.03 $47.09 $47.02 $47.08 $38.22 449,575
2018-09-27 $47.05 $47.06 $47.00 $47.04 $38.19 199,701
2018-09-26 $46.98 $47.01 $46.96 $46.98 $38.14 407,528
2018-09-25 $46.94 $46.96 $46.91 $46.94 $38.11 311,575
2018-09-24 $46.96 $46.96 $46.89 $46.92 $38.09 325,510
2018-09-21 $46.95 $46.95 $46.91 $46.92 $38.09 269,418
2018-09-20 $46.92 $46.93 $46.88 $46.93 $38.10 443,161
2018-09-19 $46.93 $46.95 $46.88 $46.89 $38.07 784,132
2018-09-18 $46.94 $46.95 $46.91 $46.94 $38.11 468,658
2018-09-17 $46.93 $46.94 $46.89 $46.91 $38.09 205,870
2018-09-14 $46.91 $46.95 $46.89 $46.95 $38.12 898,927
2018-09-13 $46.89 $46.92 $46.88 $46.92 $38.09 275,996
2018-09-12 $46.80 $46.87 $46.80 $46.86 $38.05 409,130
2018-09-11 $46.78 $46.79 $46.74 $46.79 $37.99 572,428
2018-09-10 $46.73 $46.78 $46.73 $46.76 $37.96 296,636
2018-09-07 $46.69 $46.75 $46.68 $46.72 $37.93 263,671
2018-09-06 $46.74 $46.75 $46.70 $46.72 $37.93 537,702
2018-09-05 $46.75 $46.77 $46.71 $46.72 $37.93 678,539
2018-09-04 $46.75 $46.77 $46.70 $46.76 $37.96 6,210,400
2018-08-31 $46.98 $47.02 $46.98 $47.01 $37.98 446,415
2018-08-30 $46.99 $47.00 $46.93 $46.94 $37.93 408,174
2018-08-29 $46.99 $47.00 $46.97 $46.98 $37.96 273,034
2018-08-28 $47.01 $47.01 $46.97 $46.98 $37.96 256,338
2018-08-27 $46.99 $47.02 $46.97 $47.00 $37.98 222,861
2018-08-24 $46.95 $46.99 $46.95 $46.99 $37.97 340,986
2018-08-23 $46.95 $46.97 $46.83 $46.92 $37.91 2,955,643
2018-08-22 $46.93 $46.95 $46.91 $46.93 $37.92 299,204
2018-08-21 $46.89 $46.94 $46.87 $46.92 $37.91 397,362
2018-08-20 $46.86 $46.87 $46.82 $46.86 $37.86 258,409
2018-08-17 $46.82 $46.85 $46.71 $46.83 $37.84 214,930
2018-08-16 $46.82 $46.82 $46.79 $46.82 $37.83 544,608
2018-08-15 $46.79 $46.81 $46.73 $46.78 $37.80 236,023
2018-08-14 $46.80 $46.84 $46.78 $46.81 $37.82 272,943
2018-08-13 $46.80 $46.84 $46.71 $46.74 $37.77 290,473
2018-08-10 $46.74 $46.79 $46.67 $46.74 $37.77 156,069
2018-08-09 $46.88 $46.88 $46.79 $46.79 $37.81 412,187
2018-08-08 $46.90 $46.92 $46.86 $46.88 $37.88 539,621
2018-08-07 $46.86 $46.91 $46.83 $46.87 $37.87 395,105
2018-08-06 $46.80 $46.85 $46.80 $46.83 $37.84 208,972
2018-08-03 $46.77 $46.83 $46.77 $46.80 $37.81 796,809
2018-08-02 $46.73 $46.78 $46.73 $46.77 $37.79 393,449
2018-08-01 $46.73 $46.77 $46.70 $46.76 $37.78 224,974
2018-07-31 $46.95 $46.96 $46.93 $46.94 $37.74 197,986
2018-07-30 $46.91 $46.92 $46.84 $46.89 $37.70 232,858
2018-07-27 $46.93 $46.94 $46.85 $46.88 $37.69 409,670
2018-07-26 $46.92 $46.92 $46.87 $46.87 $37.69 244,700
2018-07-25 $46.85 $46.90 $46.82 $46.87 $37.69 343,305
2018-07-24 $46.83 $46.86 $46.80 $46.83 $37.65 275,492
2018-07-23 $46.82 $46.82 $46.77 $46.78 $37.61 244,042
2018-07-20 $46.78 $46.80 $46.75 $46.77 $37.61 391,596
2018-07-19 $46.72 $46.88 $46.72 $46.75 $37.59 490,716
2018-07-18 $46.75 $46.77 $46.72 $46.76 $37.60 529,673
2018-07-17 $46.70 $46.75 $46.68 $46.70 $37.55 796,394
2018-07-16 $46.75 $46.75 $46.71 $46.72 $37.57 286,463
2018-07-13 $46.75 $46.79 $46.73 $46.73 $37.57 882,120
2018-07-12 $46.69 $46.75 $46.69 $46.74 $37.58 274,500
2018-07-11 $46.66 $46.67 $46.62 $46.64 $37.50 519,752
2018-07-10 $46.69 $46.71 $46.67 $46.69 $37.54 243,884
2018-07-09 $46.65 $46.70 $46.63 $46.68 $37.53 220,354
2018-07-06 $46.56 $46.64 $46.55 $46.61 $37.48 715,776
2018-07-05 $46.43 $46.53 $46.42 $46.52 $37.40 275,510
2018-07-03 $46.43 $46.53 $46.38 $46.38 $37.29 282,539
2018-07-02 $46.37 $46.46 $46.31 $46.38 $37.29 628,030
2018-06-29 $46.72 $46.73 $46.59 $46.62 $37.31 469,384
2018-06-28 $46.71 $46.71 $46.59 $46.67 $37.35 555,854
2018-06-27 $46.85 $46.85 $46.70 $46.70 $37.37 722,713
2018-06-26 $46.80 $46.82 $46.69 $46.80 $37.45 191,878
2018-06-25 $46.83 $46.83 $46.74 $46.77 $37.43 428,201
2018-06-22 $46.94 $46.94 $46.85 $46.85 $37.49 539,233
2018-06-21 $46.91 $46.93 $46.85 $46.85 $37.49 567,606
2018-06-20 $46.92 $46.93 $46.88 $46.90 $37.53 462,864
2018-06-19 $46.87 $46.90 $46.85 $46.87 $37.51 302,925
2018-06-18 $46.91 $46.94 $46.73 $46.93 $37.55 179,276
2018-06-15 $46.90 $46.96 $46.88 $46.96 $37.58 270,514
2018-06-14 $46.93 $46.97 $46.90 $46.95 $37.57 316,808
2018-06-13 $46.89 $46.90 $46.82 $46.85 $37.49 337,296
2018-06-12 $46.81 $46.88 $46.81 $46.84 $37.48 449,715
2018-06-11 $46.75 $46.84 $46.75 $46.80 $37.45 545,066
2018-06-08 $46.72 $46.95 $46.70 $46.75 $37.41 277,928
2018-06-07 $46.72 $46.76 $46.68 $46.73 $37.39 343,236
2018-06-06 $46.58 $46.70 $46.55 $46.67 $37.35 11,488,124
2018-06-05 $46.58 $46.64 $46.57 $46.64 $37.32 613,812
2018-06-04 $46.52 $46.59 $46.52 $46.58 $37.27 7,150,443
2018-06-01 $46.54 $46.57 $46.50 $46.53 $37.23 888,418
2018-05-31 $46.67 $46.71 $46.55 $46.65 $37.16 8,607,246
2018-05-30 $46.57 $46.72 $46.57 $46.70 $37.20 481,270
2018-05-29 $46.67 $46.72 $46.45 $46.56 $37.09 12,146,388
2018-05-25 $46.76 $46.81 $46.71 $46.72 $37.22 636,226
2018-05-24 $46.80 $46.82 $46.75 $46.81 $37.29 435,836
2018-05-23 $46.76 $46.82 $46.75 $46.82 $37.30 331,078
2018-05-22 $46.84 $46.86 $46.75 $46.81 $37.29 368,481
2018-05-21 $46.74 $46.83 $46.74 $46.77 $37.26 417,559
2018-05-18 $46.74 $46.76 $46.66 $46.73 $37.22 254,497
2018-05-17 $46.68 $46.76 $46.66 $46.75 $37.24 488,769
2018-05-16 $46.69 $46.77 $46.66 $46.71 $37.21 1,205,186
2018-05-15 $46.78 $46.80 $46.67 $46.70 $37.20 482,233
2018-05-14 $46.82 $46.87 $46.78 $46.86 $37.33 3,072,406
2018-05-11 $46.86 $46.86 $46.77 $46.81 $37.29 444,625
2018-05-10 $46.70 $46.85 $46.70 $46.83 $37.30 1,023,865
2018-05-09 $46.60 $46.72 $46.60 $46.68 $37.18 291,828
2018-05-08 $46.63 $46.67 $46.60 $46.60 $37.12 554,790
2018-05-07 $46.62 $46.69 $46.62 $46.67 $37.18 146,666
2018-05-04 $46.57 $46.67 $46.57 $46.64 $37.15 465,804
2018-05-03 $46.59 $46.63 $46.54 $46.60 $37.12 414,926
2018-05-02 $46.59 $46.68 $46.56 $46.57 $37.10 471,313
2018-05-01 $46.60 $46.65 $46.44 $46.58 $37.11 790,452
2018-04-30 $46.75 $46.83 $46.73 $46.81 $37.12 355,605
2018-04-27 $46.76 $46.85 $46.73 $46.79 $37.11 235,231
2018-04-26 $46.67 $46.77 $46.67 $46.74 $37.07 234,865
2018-04-25 $46.66 $46.68 $46.56 $46.64 $36.99 385,462
2018-04-24 $46.76 $46.80 $46.63 $46.68 $37.02 331,067
2018-04-23 $46.83 $46.87 $46.70 $46.70 $37.04 376,337
2018-04-20 $46.87 $46.88 $46.82 $46.83 $37.14 212,169
2018-04-19 $46.95 $46.99 $46.83 $46.92 $37.21 377,224
2018-04-18 $47.07 $47.07 $46.98 $46.99 $37.27 318,515
2018-04-17 $47.04 $47.13 $47.04 $47.05 $37.31 638,892
2018-04-16 $47.00 $47.05 $46.92 $47.03 $37.30 488,102
2018-04-13 $46.93 $46.99 $46.93 $46.95 $37.23 481,995
2018-04-12 $46.79 $46.94 $46.76 $46.92 $37.21 1,087,989
2018-04-11 $46.78 $46.84 $46.75 $46.75 $37.08 298,951
2018-04-10 $46.67 $46.82 $46.60 $46.78 $37.10 1,027,793
2018-04-09 $46.72 $46.72 $46.54 $46.56 $36.92 1,086,257
2018-04-06 $46.64 $46.68 $46.53 $46.57 $36.93 987,768
2018-04-05 $46.57 $46.71 $46.56 $46.68 $37.02 413,005
2018-04-04 $46.36 $46.60 $46.36 $46.58 $36.94 225,779
2018-04-03 $46.46 $46.50 $46.41 $46.50 $36.88 327,633
2018-04-02 $46.60 $46.60 $46.42 $46.51 $36.88 277,112
2018-03-29 $46.74 $46.84 $46.70 $46.79 $36.94 428,068
2018-03-28 $46.59 $46.67 $46.59 $46.66 $36.84 278,755
2018-03-27 $46.67 $46.94 $46.55 $46.58 $36.78 267,982
2018-03-26 $46.68 $46.85 $46.57 $46.70 $36.87 380,561
2018-03-23 $46.70 $46.73 $46.50 $46.54 $36.75 208,030
2018-03-22 $46.72 $46.79 $46.59 $46.59 $36.79 260,632
2018-03-21 $46.68 $46.84 $46.68 $46.77 $36.93 279,981
2018-03-20 $46.70 $46.76 $46.70 $46.72 $36.89 180,743
2018-03-19 $46.72 $46.78 $46.65 $46.73 $36.90 195,186
2018-03-16 $46.71 $46.83 $46.71 $46.79 $36.94 140,778
2018-03-15 $46.70 $46.79 $46.70 $46.76 $36.92 410,681
2018-03-14 $46.79 $46.82 $46.70 $46.74 $36.90 164,686
2018-03-13 $46.84 $46.90 $46.74 $46.78 $36.94 224,884
2018-03-12 $46.89 $46.89 $46.80 $46.86 $37.00 225,558
2018-03-09 $46.78 $46.93 $46.75 $46.90 $37.03 338,577
2018-03-08 $46.73 $46.77 $46.68 $46.70 $36.87 159,847
2018-03-07 $46.69 $46.76 $46.65 $46.73 $36.90 178,357
2018-03-06 $46.76 $46.79 $46.69 $46.73 $36.90 204,805
2018-03-05 $46.61 $46.73 $46.60 $46.72 $36.89 179,911
2018-03-02 $46.52 $46.73 $46.51 $46.70 $36.87 203,080
2018-03-01 $46.70 $46.76 $46.56 $46.60 $36.79 282,782
2018-02-28 $46.99 $47.05 $46.87 $46.87 $36.85 896,888
2018-02-27 $46.96 $47.03 $46.90 $46.93 $36.90 241,096
2018-02-26 $47.08 $47.29 $46.93 $46.99 $36.94 268,380
2018-02-23 $46.79 $46.95 $46.75 $46.95 $36.91 171,538
2018-02-22 $46.79 $46.88 $46.73 $46.73 $36.74 226,892
2018-02-21 $46.91 $46.95 $46.71 $46.75 $36.76 303,114
2018-02-20 $46.85 $46.96 $46.84 $46.86 $36.84 310,363
2018-02-16 $46.79 $46.97 $46.79 $46.94 $36.90 195,890
2018-02-15 $46.68 $46.87 $46.68 $46.84 $36.83 284,114
2018-02-14 $46.30 $46.68 $46.30 $46.56 $36.61 464,642
2018-02-13 $46.47 $46.49 $46.37 $46.44 $36.51 197,682
2018-02-12 $46.38 $46.54 $46.38 $46.50 $36.56 423,030
2018-02-09 $46.46 $46.59 $45.93 $46.35 $36.44 699,660
2018-02-08 $46.64 $46.73 $46.40 $46.44 $36.51 321,822
2018-02-07 $46.87 $47.05 $46.63 $46.63 $36.66 440,468
2018-02-06 $46.40 $46.81 $46.19 $46.79 $36.79 479,438
2018-02-05 $46.74 $46.94 $46.50 $46.60 $36.64 546,966
2018-02-02 $47.00 $47.00 $46.80 $46.80 $36.79 407,500
2018-02-01 $46.91 $47.11 $46.91 $47.04 $36.98 249,368
2018-01-31 $47.27 $47.31 $47.23 $47.27 $37.00 630,630
2018-01-30 $47.30 $47.33 $47.20 $47.22 $36.96 717,492
2018-01-29 $47.38 $47.39 $47.30 $47.33 $37.04 322,129
2018-01-26 $47.46 $47.46 $47.38 $47.44 $37.13 340,258
2018-01-25 $47.42 $47.46 $47.37 $47.42 $37.12 384,534
2018-01-24 $47.40 $47.47 $47.36 $47.42 $37.12 336,169
2018-01-23 $47.34 $47.43 $47.33 $47.43 $37.12 279,054
2018-01-22 $47.32 $47.35 $47.30 $47.34 $37.05 540,069
2018-01-19 $47.27 $47.33 $47.25 $47.32 $37.04 380,677
2018-01-18 $47.26 $47.32 $47.23 $47.28 $37.01 664,573
2018-01-17 $47.23 $47.31 $47.23 $47.26 $36.99 391,303
2018-01-16 $47.33 $47.33 $47.23 $47.28 $37.01 510,592
2018-01-12 $47.23 $47.29 $47.23 $47.28 $37.01 381,865
2018-01-11 $47.24 $47.32 $47.23 $47.32 $37.04 382,056
2018-01-10 $47.25 $47.28 $46.98 $47.20 $36.94 802,834
2018-01-09 $47.38 $47.40 $47.25 $47.27 $37.00 330,558
2018-01-08 $47.37 $47.40 $47.33 $47.39 $37.09 564,304
2018-01-05 $47.41 $47.43 $47.35 $47.37 $37.08 396,656
2018-01-04 $47.29 $47.39 $47.25 $47.36 $37.07 369,494
2018-01-03 $47.15 $47.29 $47.15 $47.29 $37.01 384,863
2018-01-02 $47.11 $47.16 $47.09 $47.12 $36.88 350,601
2017-12-29 $47.04 $47.15 $47.02 $47.13 $36.89 410,015
2017-12-28 $47.18 $47.18 $47.03 $47.05 $36.83 273,574
2017-12-27 $47.03 $47.11 $47.03 $47.11 $36.87 471,682
2017-12-26 $47.07 $47.08 $47.02 $47.07 $36.84 276,361
2017-12-22 $46.97 $47.02 $46.97 $47.02 $36.80 733,944
2017-12-21 $47.01 $47.02 $46.95 $46.96 $36.76 338,442
2017-12-20 $47.08 $47.09 $47.00 $47.07 $36.72 260,179
2017-12-19 $46.87 $47.08 $46.87 $47.04 $36.70 348,748
2017-12-18 $47.13 $47.15 $47.03 $47.04 $36.70 597,212
2017-12-15 $47.10 $47.11 $47.03 $47.09 $36.74 451,295
2017-12-14 $47.08 $47.09 $47.01 $47.04 $36.70 365,047
2017-12-13 $47.06 $47.09 $47.02 $47.07 $36.72 943,656
2017-12-12 $47.06 $47.09 $47.04 $47.06 $36.71 217,517
2017-12-11 $47.02 $47.07 $47.02 $47.05 $36.70 261,009
2017-12-08 $47.04 $47.06 $47.00 $47.03 $36.69 566,354
2017-12-07 $47.00 $47.06 $46.98 $46.99 $36.66 209,536
2017-12-06 $47.03 $47.07 $46.98 $47.01 $36.67 314,768
2017-12-05 $47.03 $47.10 $47.01 $47.03 $36.69 190,361
2017-12-04 $47.09 $47.12 $46.98 $46.99 $36.66 201,245
2017-12-01 $47.09 $47.12 $46.87 $47.05 $36.70 221,915
2017-11-30 $47.28 $47.35 $47.27 $47.27 $36.71 258,996
2017-11-29 $47.26 $47.31 $47.21 $47.27 $36.71 238,023
2017-11-28 $47.24 $47.31 $47.21 $47.31 $36.74 246,455
2017-11-27 $47.29 $47.30 $47.20 $47.21 $36.66 178,007
2017-11-24 $47.32 $47.33 $47.27 $47.27 $36.71 227,302
2017-11-22 $47.22 $47.32 $47.22 $47.29 $36.72 262,064
2017-11-21 $47.21 $47.27 $47.20 $47.24 $36.68 187,229
2017-11-20 $47.15 $47.23 $47.11 $47.12 $36.59 621,570
2017-11-17 $47.09 $47.18 $47.09 $47.16 $36.62 216,515
2017-11-16 $47.09 $47.19 $47.08 $47.15 $36.61 253,601
2017-11-15 $46.80 $46.95 $46.72 $46.91 $36.43 335,874
2017-11-14 $47.03 $47.04 $46.90 $46.91 $36.43 333,824
2017-11-13 $47.07 $47.10 $47.03 $47.09 $36.57 210,606
2017-11-10 $47.06 $47.09 $47.00 $47.08 $36.56 390,714
2017-11-09 $47.11 $47.11 $46.93 $47.00 $36.50 532,402
2017-11-08 $47.32 $47.32 $47.16 $47.17 $36.63 457,620
2017-11-07 $47.40 $47.41 $47.30 $47.33 $36.75 311,245
2017-11-06 $47.39 $47.43 $47.37 $47.41 $36.82 245,379
2017-11-03 $47.42 $47.44 $47.37 $47.39 $36.80 383,774
2017-11-02 $47.40 $47.45 $47.37 $47.40 $36.81 329,953
2017-11-01 $47.56 $47.56 $47.42 $47.44 $36.84 1,144,706
2017-10-31 $47.65 $47.71 $47.63 $47.71 $36.88 1,120,845
2017-10-30 $47.68 $47.68 $47.60 $47.65 $36.84 226,876
2017-10-27 $47.66 $47.69 $47.60 $47.67 $36.85 279,219
2017-10-26 $47.71 $47.71 $47.60 $47.60 $36.80 245,183
2017-10-25 $47.70 $47.70 $47.62 $47.65 $36.84 424,301
2017-10-24 $47.76 $47.77 $47.74 $47.76 $36.92 397,518
2017-10-23 $47.76 $47.79 $47.72 $47.73 $36.90 308,472
2017-10-20 $47.79 $47.80 $47.74 $47.78 $36.94 429,481
2017-10-19 $47.70 $47.76 $47.69 $47.76 $36.92 366,003
2017-10-18 $47.68 $47.75 $47.68 $47.73 $36.90 542,679
2017-10-17 $47.65 $47.70 $47.62 $47.69 $36.87 307,744
2017-10-16 $47.58 $47.65 $47.58 $47.63 $36.82 390,192
2017-10-13 $47.63 $47.65 $47.56 $47.59 $36.79 378,104
2017-10-12 $47.64 $47.65 $47.60 $47.61 $36.81 555,167
2017-10-11 $47.70 $47.70 $47.63 $47.65 $36.84 389,924
2017-10-10 $47.70 $47.70 $47.63 $47.64 $36.83 480,345
2017-10-09 $47.65 $47.67 $47.62 $47.64 $36.83 297,272
2017-10-06 $47.68 $47.68 $47.60 $47.63 $36.82 559,143
2017-10-05 $47.66 $47.69 $47.64 $47.68 $36.86 385,449
2017-10-04 $47.65 $47.67 $47.62 $47.63 $36.82 386,970
2017-10-03 $47.63 $47.66 $47.60 $47.66 $36.84 546,619
2017-10-02 $47.60 $47.66 $47.58 $47.61 $36.81 773,547
2017-09-29 $47.81 $47.84 $47.75 $47.83 $36.81 1,185,120
2017-09-28 $47.77 $47.80 $47.72 $47.79 $36.78 494,406
2017-09-27 $47.73 $47.80 $47.72 $47.77 $36.76 305,639
2017-09-26 $47.75 $47.79 $47.72 $47.76 $36.76 355,511
2017-09-25 $47.74 $47.74 $47.70 $47.71 $36.72 437,649
2017-09-22 $47.70 $47.72 $47.67 $47.72 $36.73 376,850
2017-09-21 $47.76 $47.76 $47.68 $47.68 $36.70 365,253
2017-09-20 $47.76 $47.76 $47.66 $47.74 $36.74 436,451
2017-09-19 $47.74 $47.74 $47.69 $47.72 $36.73 1,069,925
2017-09-18 $47.71 $47.73 $47.68 $47.70 $36.71 712,988
2017-09-15 $47.67 $47.72 $47.64 $47.71 $36.72 681,528
2017-09-14 $47.60 $47.67 $47.60 $47.67 $36.69 624,911
2017-09-13 $47.60 $47.62 $47.57 $47.61 $36.64 509,797
2017-09-12 $47.55 $47.62 $47.54 $47.62 $36.65 523,792
2017-09-11 $47.63 $47.63 $47.54 $47.57 $36.61 303,131
2017-09-08 $47.57 $47.67 $47.44 $47.46 $36.53 458,806
2017-09-07 $47.62 $47.62 $47.56 $47.57 $36.61 321,016
2017-09-06 $47.58 $47.60 $47.53 $47.57 $36.61 321,071
2017-09-05 $47.59 $47.59 $47.48 $47.52 $36.57 416,184
2017-09-01 $47.62 $47.62 $47.56 $47.61 $36.64 553,686
2017-08-31 $47.74 $47.79 $47.73 $47.79 $36.61 430,488
2017-08-30 $47.67 $47.72 $47.60 $47.71 $36.55 363,219
2017-08-29 $47.60 $47.66 $47.57 $47.65 $36.51 651,044
2017-08-28 $47.70 $47.70 $47.63 $47.67 $36.52 440,422
2017-08-25 $47.65 $47.69 $47.64 $47.67 $36.52 407,355
2017-08-24 $47.64 $47.64 $47.56 $47.60 $36.47 341,718
2017-08-23 $47.60 $47.66 $47.55 $47.59 $36.46 519,707
2017-08-22 $47.53 $47.65 $47.49 $47.61 $36.47 337,725
2017-08-21 $47.46 $47.50 $47.41 $47.47 $36.37 304,069
2017-08-18 $47.41 $47.49 $47.34 $47.41 $36.32 488,776
2017-08-17 $47.54 $47.54 $47.34 $47.34 $36.27 503,629
2017-08-16 $47.54 $47.61 $47.51 $47.54 $36.42 327,015
2017-08-15 $47.50 $47.54 $47.39 $47.52 $36.41 557,452
2017-08-14 $47.49 $47.54 $47.47 $47.50 $36.39 373,715
2017-08-11 $47.36 $47.39 $47.30 $47.32 $36.25 310,131
2017-08-10 $47.54 $47.54 $47.24 $47.25 $36.20 694,103
2017-08-09 $47.57 $47.57 $47.48 $47.49 $36.38 308,253
2017-08-08 $47.73 $47.75 $47.58 $47.60 $36.47 600,580
2017-08-07 $47.77 $47.77 $47.70 $47.71 $36.55 619,569
2017-08-04 $47.76 $47.76 $47.71 $47.73 $36.57 409,136
2017-08-03 $47.80 $47.80 $47.71 $47.73 $36.57 316,967
2017-08-02 $47.80 $47.81 $47.78 $47.81 $36.63 435,583
2017-08-01 $47.85 $47.85 $47.75 $47.79 $36.61 436,199
2017-07-31 $47.98 $48.00 $47.93 $47.98 $36.59 267,687
2017-07-28 $47.95 $47.97 $47.91 $47.96 $36.58 252,611
2017-07-27 $47.94 $48.03 $47.90 $47.95 $36.57 349,183
2017-07-26 $47.97 $48.00 $47.93 $47.99 $36.60 315,451
2017-07-25 $47.96 $47.98 $47.93 $47.95 $36.57 279,803
2017-07-24 $47.91 $47.91 $47.87 $47.90 $36.53 386,234
2017-07-21 $47.90 $47.92 $47.88 $47.90 $36.53 726,686
2017-07-20 $47.92 $47.95 $47.88 $47.92 $36.55 596,026
2017-07-19 $47.82 $47.91 $47.82 $47.91 $36.54 350,800
2017-07-18 $47.80 $47.83 $47.76 $47.82 $36.47 572,434
2017-07-17 $47.81 $47.81 $47.76 $47.77 $36.43 263,893
2017-07-14 $47.74 $47.79 $47.72 $47.79 $36.45 355,322
2017-07-13 $47.67 $47.73 $47.67 $47.71 $36.39 277,236
2017-07-12 $47.62 $47.69 $47.54 $47.67 $36.36 406,041
2017-07-11 $47.52 $47.53 $47.46 $47.51 $36.23 439,083
2017-07-10 $47.52 $47.54 $47.48 $47.52 $36.24 391,260
2017-07-07 $47.47 $47.53 $47.42 $47.48 $36.21 387,551
2017-07-06 $47.54 $47.60 $47.49 $47.49 $36.22 408,118
2017-07-05 $47.71 $47.71 $47.59 $47.60 $36.30 442,908
2017-07-03 $47.72 $47.75 $47.66 $47.67 $36.36 249,032
2017-06-30 $47.80 $47.87 $47.80 $47.86 $36.33 982,932
2017-06-29 $47.85 $47.90 $47.70 $47.78 $36.27 1,124,246
2017-06-28 $47.78 $47.85 $47.75 $47.84 $36.32 485,833
2017-06-27 $47.81 $47.81 $47.68 $47.69 $36.20 499,247
2017-06-26 $47.75 $47.81 $47.75 $47.81 $36.29 281,771
2017-06-23 $47.70 $47.74 $47.63 $47.73 $36.23 290,681
2017-06-22 $47.55 $47.67 $47.55 $47.59 $36.13 359,110
2017-06-21 $47.79 $47.79 $47.53 $47.53 $36.08 430,997
2017-06-20 $47.77 $47.80 $47.73 $47.74 $36.24 638,035
2017-06-19 $47.81 $47.84 $47.79 $47.83 $36.31 380,947
2017-06-16 $47.82 $47.82 $47.74 $47.75 $36.25 378,788
2017-06-15 $47.83 $47.84 $47.76 $47.79 $36.28 446,492
2017-06-14 $47.90 $47.93 $47.82 $47.87 $36.34 384,111
2017-06-13 $47.83 $47.88 $47.81 $47.88 $36.35 339,560
2017-06-12 $47.82 $47.86 $47.77 $47.78 $36.27 2,540,593
2017-06-09 $47.81 $47.87 $47.77 $47.81 $36.29 500,679
2017-06-08 $47.76 $47.80 $47.72 $47.79 $36.28 551,635
2017-06-07 $47.88 $47.96 $47.73 $47.77 $36.26 1,322,795
2017-06-06 $47.85 $47.86 $47.82 $47.85 $36.32 422,935
2017-06-05 $47.91 $47.91 $47.85 $47.87 $36.34 331,718
2017-06-02 $47.88 $47.92 $47.86 $47.90 $36.36 456,875
2017-06-01 $47.83 $47.88 $47.82 $47.88 $36.35 393,167
2017-05-31 $48.05 $48.05 $47.96 $48.03 $36.29 428,776
2017-05-30 $48.00 $48.03 $47.98 $48.03 $36.29 290,465
2017-05-26 $48.00 $48.01 $47.97 $48.00 $36.27 280,330
2017-05-25 $48.00 $48.07 $47.99 $48.01 $36.28 289,940
2017-05-24 $47.97 $47.98 $47.93 $47.98 $36.25 507,237
2017-05-23 $47.92 $47.94 $47.89 $47.92 $36.21 547,313
2017-05-22 $47.89 $47.91 $47.88 $47.91 $36.20 433,231
2017-05-19 $47.83 $47.88 $47.80 $47.81 $36.12 416,160
2017-05-18 $47.66 $47.82 $47.65 $47.77 $36.09 480,006
2017-05-17 $47.81 $47.88 $47.68 $47.70 $36.04 620,795
2017-05-16 $47.86 $47.90 $47.84 $47.87 $36.17 421,399
2017-05-15 $47.83 $47.86 $47.78 $47.83 $36.14 488,059
2017-05-12 $47.75 $47.76 $47.72 $47.75 $36.08 513,026
2017-05-11 $47.81 $47.81 $47.72 $47.76 $36.09 490,775
2017-05-10 $47.71 $47.79 $47.68 $47.78 $36.10 424,468
2017-05-09 $47.71 $47.74 $47.62 $47.65 $36.00 461,064
2017-05-08 $47.69 $47.69 $47.62 $47.66 $36.01 393,262
2017-05-05 $47.67 $47.67 $47.60 $47.65 $36.00 309,701
2017-05-04 $47.74 $47.75 $47.60 $47.62 $35.98 984,053
2017-05-03 $47.71 $47.75 $47.71 $47.74 $36.07 485,748
2017-05-02 $47.72 $47.79 $47.69 $47.70 $36.04 371,279
2017-05-01 $47.73 $47.79 $47.66 $47.70 $36.04 270,490
2017-04-28 $47.92 $47.95 $47.88 $47.89 $36.02 329,546
2017-04-27 $47.92 $47.92 $47.87 $47.89 $36.02 850,477
2017-04-26 $47.91 $47.95 $47.89 $47.90 $36.02 290,419
2017-04-25 $47.89 $47.94 $47.89 $47.93 $36.05 262,602
2017-04-24 $47.82 $47.87 $47.81 $47.87 $36.00 343,314
2017-04-21 $47.70 $47.75 $47.65 $47.72 $35.89 511,489
2017-04-20 $47.63 $47.74 $47.63 $47.71 $35.88 184,999
2017-04-19 $47.69 $47.74 $47.60 $47.63 $35.82 245,646
2017-04-18 $47.66 $47.66 $47.56 $47.64 $35.83 305,803
2017-04-17 $47.60 $47.65 $47.59 $47.63 $35.82 607,658
2017-04-13 $47.61 $47.65 $47.51 $47.51 $35.73 271,875
2017-04-12 $47.57 $47.61 $47.49 $47.60 $35.80 244,948
2017-04-11 $47.68 $47.68 $47.54 $47.57 $35.78 491,628
2017-04-10 $47.65 $47.65 $47.60 $47.64 $35.83 302,683
2017-04-07 $47.65 $47.66 $47.58 $47.59 $35.79 257,775
2017-04-06 $47.58 $47.60 $47.52 $47.60 $35.80 209,636
2017-04-05 $47.67 $47.67 $47.49 $47.51 $35.73 250,920
2017-04-04 $47.60 $47.60 $47.49 $47.53 $35.75 323,770
2017-04-03 $47.60 $47.62 $47.46 $47.55 $35.76 274,876
2017-03-31 $47.76 $47.80 $47.71 $47.78 $35.76 291,044
2017-03-30 $47.72 $47.77 $47.68 $47.77 $35.76 265,318
2017-03-29 $47.56 $47.66 $47.56 $47.65 $35.67 390,091
2017-03-28 $47.43 $47.57 $47.43 $47.57 $35.61 322,583
2017-03-27 $47.34 $47.39 $47.22 $47.39 $35.47 373,462
2017-03-24 $47.33 $47.40 $47.29 $47.38 $35.46 388,553
2017-03-23 $47.34 $47.35 $47.21 $47.26 $35.37 325,818
2017-03-22 $47.24 $47.28 $47.15 $47.25 $35.37 385,406
2017-03-21 $47.43 $47.49 $47.19 $47.19 $35.32 352,580
2017-03-20 $47.45 $47.47 $47.38 $47.40 $35.48 293,680
2017-03-17 $47.54 $47.54 $47.46 $47.48 $35.54 293,148
2017-03-16 $47.68 $47.68 $47.44 $47.50 $35.55 295,492
2017-03-15 $47.22 $47.60 $47.20 $47.60 $35.63 418,247
2017-03-14 $47.16 $47.19 $47.11 $47.15 $35.29 295,817
2017-03-13 $47.31 $47.33 $47.19 $47.23 $35.35 446,352
2017-03-10 $47.41 $47.43 $47.16 $47.23 $35.35 614,568
2017-03-09 $47.30 $47.37 $47.22 $47.26 $35.37 329,850
2017-03-08 $47.55 $47.57 $47.36 $47.36 $35.45 290,259
2017-03-07 $47.70 $47.70 $47.53 $47.54 $35.58 270,975
2017-03-06 $47.82 $47.84 $47.74 $47.76 $35.75 327,855
2017-03-03 $47.87 $47.99 $47.76 $47.82 $35.79 742,447
2017-03-02 $47.90 $47.91 $47.83 $47.86 $35.82 292,186
2017-03-01 $47.89 $47.90 $47.81 $47.90 $35.85 402,103
2017-02-28 $48.03 $48.03 $47.94 $48.00 $35.76 580,701
2017-02-27 $48.00 $48.02 $47.98 $48.02 $35.77 310,256
2017-02-24 $47.89 $47.98 $47.89 $47.98 $35.74 304,612
2017-02-23 $47.98 $48.04 $47.88 $47.95 $35.72 307,227
2017-02-22 $47.89 $47.95 $47.86 $47.91 $35.69 525,610
2017-02-21 $47.80 $47.87 $47.76 $47.87 $35.66 213,062
2017-02-17 $47.70 $47.77 $47.67 $47.75 $35.57 614,691
2017-02-16 $47.74 $47.75 $47.69 $47.74 $35.56 325,331
2017-02-15 $47.75 $47.78 $47.68 $47.74 $35.56 375,760
2017-02-14 $47.71 $47.73 $47.61 $47.73 $35.56 381,610
2017-02-13 $47.70 $47.73 $47.69 $47.69 $35.53 1,592,083
2017-02-10 $47.66 $47.68 $47.65 $47.67 $35.51 317,483
2017-02-09 $47.70 $47.70 $47.65 $47.66 $35.50 699,001
2017-02-08 $47.69 $47.70 $47.63 $47.65 $35.50 697,159
2017-02-07 $47.74 $47.74 $47.62 $47.67 $35.51 266,400
2017-02-06 $47.73 $47.77 $47.68 $47.69 $35.53 422,322
2017-02-03 $47.68 $47.71 $47.64 $47.69 $35.53 873,129
2017-02-02 $47.52 $47.64 $47.52 $47.64 $35.49 464,397
2017-02-01 $47.48 $47.58 $47.46 $47.58 $35.44 647,885
2017-01-31 $47.70 $47.71 $47.64 $47.71 $35.37 578,207
2017-01-30 $47.73 $47.73 $47.62 $47.70 $35.36 547,150
2017-01-27 $47.71 $47.73 $47.66 $47.73 $35.38 322,286
2017-01-26 $47.65 $47.72 $47.65 $47.70 $35.36 399,413
2017-01-25 $47.67 $47.74 $47.66 $47.74 $35.39 1,057,524
2017-01-24 $47.50 $47.64 $47.50 $47.64 $35.32 308,994
2017-01-23 $47.59 $47.60 $47.53 $47.60 $35.29 371,450
2017-01-20 $47.56 $47.59 $47.48 $47.56 $35.26 321,974
2017-01-19 $47.59 $47.60 $47.49 $47.49 $35.21 490,341
2017-01-18 $47.58 $47.61 $47.55 $47.60 $35.29 356,905
2017-01-17 $47.62 $47.64 $47.55 $47.56 $35.26 393,230
2017-01-13 $47.61 $47.64 $47.55 $47.59 $35.28 296,003
2017-01-12 $47.63 $47.65 $47.56 $47.56 $35.26 425,445
2017-01-11 $47.63 $47.63 $47.55 $47.58 $35.27 460,902
2017-01-10 $47.62 $47.66 $47.58 $47.58 $35.27 309,638
2017-01-09 $47.65 $47.65 $47.55 $47.58 $35.27 462,876
2017-01-06 $47.60 $47.62 $47.53 $47.59 $35.28 307,752
2017-01-05 $47.59 $47.65 $47.52 $47.56 $35.26 272,496
2017-01-04 $47.51 $47.60 $47.47 $47.60 $35.28 301,098
2017-01-03 $47.47 $47.47 $47.40 $47.45 $35.18 350,213
2016-12-30 $47.40 $47.40 $47.31 $47.34 $35.10 173,873
2016-12-29 $47.44 $47.44 $47.34 $47.37 $35.12 302,962
2016-12-28 $47.43 $47.47 $47.32 $47.34 $35.10 368,994
2016-12-27 $47.38 $47.41 $47.26 $47.37 $35.12 411,585
2016-12-23 $47.30 $47.32 $47.22 $47.32 $35.08 319,527
2016-12-22 $47.26 $47.26 $47.09 $47.26 $35.04 531,954
2016-12-21 $47.31 $47.31 $47.24 $47.29 $34.94 370,156
2016-12-20 $47.25 $47.28 $47.16 $47.24 $34.90 688,324
2016-12-19 $47.20 $47.25 $47.16 $47.17 $34.85 331,196
2016-12-16 $47.21 $47.23 $47.15 $47.17 $34.85 285,969
2016-12-15 $47.10 $47.16 $47.02 $47.11 $34.80 367,856
2016-12-14 $47.28 $47.36 $47.04 $47.07 $34.78 1,210,773
2016-12-13 $47.28 $47.32 $47.25 $47.30 $34.95 392,698
2016-12-12 $47.20 $47.27 $47.17 $47.20 $34.87 365,453
2016-12-09 $47.16 $47.24 $47.11 $47.21 $34.88 316,238
2016-12-08 $47.16 $47.18 $47.08 $47.16 $34.84 711,889
2016-12-07 $47.04 $47.28 $47.04 $47.25 $34.91 536,044
2016-12-06 $46.89 $47.05 $46.86 $47.04 $34.75 270,988
2016-12-05 $46.83 $46.88 $46.80 $46.88 $34.64 324,586
2016-12-02 $46.61 $46.80 $46.61 $46.78 $34.56 880,855
2016-12-01 $46.76 $46.76 $46.61 $46.61 $34.44 456,570
2016-11-30 $46.93 $46.95 $46.80 $46.94 $34.51 1,792,855
2016-11-29 $46.88 $46.88 $46.80 $46.84 $34.44 279,953
2016-11-28 $46.86 $46.94 $46.81 $46.91 $34.49 191,810
2016-11-25 $46.82 $46.91 $46.76 $46.91 $34.49 210,306
2016-11-23 $46.71 $46.84 $46.69 $46.84 $34.44 137,176
2016-11-22 $46.76 $46.97 $46.74 $46.97 $34.53 322,366
2016-11-21 $46.67 $46.72 $46.61 $46.72 $34.35 270,826
2016-11-18 $46.59 $46.62 $46.47 $46.61 $34.27 2,822,669
2016-11-17 $46.55 $46.58 $46.50 $46.52 $34.20 346,887
2016-11-16 $46.49 $46.54 $46.46 $46.48 $34.17 320,669
2016-11-15 $46.34 $46.65 $46.29 $46.60 $34.26 196,769
2016-11-14 $45.90 $46.22 $45.84 $46.19 $33.96 334,487
2016-11-11 $46.25 $46.25 $45.88 $45.93 $33.77 295,719
2016-11-10 $46.57 $46.64 $46.24 $46.24 $34.00 693,891
2016-11-09 $46.50 $46.87 $46.50 $46.60 $34.26 772,670
2016-11-08 $46.75 $46.86 $46.72 $46.82 $34.42 326,392
2016-11-07 $46.63 $46.88 $46.63 $46.88 $34.47 204,290
2016-11-04 $46.50 $46.58 $46.48 $46.48 $34.17 255,780
2016-11-03 $46.58 $46.62 $46.51 $46.51 $34.20 134,540
2016-11-02 $46.59 $46.64 $46.51 $46.52 $34.20 172,667
2016-11-01 $46.80 $46.80 $46.55 $46.60 $34.26 263,199
2016-10-31 $47.12 $47.12 $46.97 $47.00 $34.39 449,283
2016-10-28 $47.29 $47.29 $47.10 $47.14 $34.49 309,597
2016-10-27 $47.33 $47.38 $47.20 $47.21 $34.54 287,487
2016-10-26 $47.36 $47.40 $47.29 $47.31 $34.62 226,163
2016-10-25 $47.41 $47.44 $47.31 $47.39 $34.67 123,288
2016-10-24 $47.39 $47.43 $47.37 $47.43 $34.70 177,844
2016-10-21 $47.31 $47.38 $47.31 $47.38 $34.67 109,274
2016-10-20 $47.34 $47.38 $47.30 $47.37 $34.66 210,455
2016-10-19 $47.32 $47.35 $47.28 $47.33 $34.63 337,795
2016-10-18 $47.26 $47.28 $47.22 $47.26 $34.58 362,157
2016-10-17 $47.17 $47.23 $47.14 $47.17 $34.51 175,194
2016-10-14 $47.28 $47.28 $47.16 $47.19 $34.53 191,920
2016-10-13 $47.17 $47.22 $47.14 $47.15 $34.50 364,048
2016-10-12 $47.15 $47.25 $47.15 $47.24 $34.56 146,146
2016-10-11 $47.28 $47.28 $47.14 $47.21 $34.54 114,031
2016-10-10 $47.29 $47.37 $47.29 $47.34 $34.64 130,172
2016-10-07 $47.16 $47.27 $47.11 $47.25 $34.57 136,647
2016-10-06 $47.08 $47.20 $47.08 $47.17 $34.51 197,305
2016-10-05 $47.05 $47.17 $47.05 $47.15 $34.50 183,648
2016-10-04 $47.01 $47.11 $47.01 $47.08 $34.45 339,647
2016-10-03 $46.96 $47.10 $46.96 $47.10 $34.46 193,861
2016-09-30 $47.11 $47.30 $47.11 $47.28 $34.42 370,785
2016-09-29 $47.28 $47.30 $47.10 $47.15 $34.33 205,075
2016-09-28 $47.13 $47.26 $47.07 $47.24 $34.40 277,025
2016-09-27 $47.02 $47.07 $46.94 $47.07 $34.27 130,456
2016-09-26 $47.09 $47.11 $46.99 $47.00 $34.22 207,383
2016-09-23 $47.15 $47.16 $47.08 $47.10 $34.30 231,368
2016-09-22 $47.10 $47.19 $47.07 $47.13 $34.32 109,337
2016-09-21 $46.90 $47.03 $46.83 $47.03 $34.24 374,411
2016-09-20 $46.86 $46.86 $46.78 $46.81 $34.08 162,807
2016-09-19 $46.75 $46.85 $46.75 $46.81 $34.08 140,050
2016-09-16 $46.74 $46.75 $46.65 $46.75 $34.04 210,726
2016-09-15 $46.54 $46.79 $46.54 $46.74 $34.03 662,814
2016-09-14 $46.66 $46.73 $46.57 $46.59 $33.92 129,597
2016-09-13 $46.76 $46.77 $46.59 $46.63 $33.95 477,353
2016-09-12 $46.72 $46.89 $46.67 $46.83 $34.10 611,534
2016-09-09 $46.98 $46.98 $46.70 $46.70 $34.00 646,866
2016-09-08 $47.07 $47.07 $46.99 $47.02 $34.23 245,273
2016-09-07 $47.07 $47.08 $47.00 $47.03 $34.24 160,850
2016-09-06 $47.03 $47.07 $46.97 $47.05 $34.26 147,679
2016-09-02 $47.02 $47.06 $46.97 $47.04 $34.25 123,127
2016-09-01 $46.92 $47.00 $46.82 $46.90 $34.15 179,429
2016-08-31 $47.17 $47.19 $47.08 $47.12 $34.14 94,651
2016-08-30 $47.12 $47.20 $47.12 $47.17 $34.17 117,399
2016-08-29 $46.96 $47.20 $46.96 $47.18 $34.18 100,988
2016-08-26 $47.09 $47.14 $46.98 $47.05 $34.09 116,799
2016-08-25 $47.07 $47.07 $47.00 $47.06 $34.09 164,842
2016-08-24 $47.11 $47.11 $46.99 $47.01 $34.06 180,214
2016-08-23 $46.98 $47.14 $46.98 $47.05 $34.09 144,192
2016-08-22 $47.02 $47.02 $46.92 $47.00 $34.05 102,866
2016-08-19 $47.02 $47.13 $46.96 $46.99 $34.04 72,090
2016-08-18 $47.03 $47.09 $47.01 $47.08 $34.11 113,682
2016-08-17 $46.98 $47.01 $46.90 $47.00 $34.05 113,558
2016-08-16 $46.93 $46.95 $46.86 $46.93 $34.00 176,777
2016-08-15 $46.93 $46.97 $46.89 $46.94 $34.01 201,395
2016-08-12 $46.81 $46.90 $46.75 $46.88 $33.96 154,753
2016-08-11 $46.77 $46.88 $46.67 $46.82 $33.92 101,030
2016-08-10 $46.72 $46.86 $46.72 $46.78 $33.89 123,996
2016-08-09 $47.12 $47.12 $46.67 $46.75 $33.87 656,363
2016-08-08 $46.63 $46.73 $46.61 $46.73 $33.86 168,042
2016-08-05 $46.61 $46.69 $46.55 $46.62 $33.78 246,238
2016-08-04 $46.28 $46.60 $46.28 $46.55 $33.73 349,736
2016-08-03 $46.35 $46.44 $46.29 $46.44 $33.65 79,831
2016-08-02 $46.28 $46.37 $46.27 $46.32 $33.56 130,638
2016-08-01 $46.43 $46.43 $46.33 $46.37 $33.59 106,790
2016-07-29 $46.67 $46.71 $46.60 $46.71 $33.68 162,173
2016-07-28 $46.61 $46.70 $46.60 $46.66 $33.64 194,497
2016-07-27 $46.70 $46.74 $46.59 $46.72 $33.68 126,738
2016-07-26 $46.74 $46.76 $46.62 $46.66 $33.64 122,005
2016-07-25 $46.79 $46.83 $46.70 $46.75 $33.71 86,248
2016-07-22 $46.77 $46.85 $46.72 $46.83 $33.76 104,821
2016-07-21 $46.74 $46.84 $46.61 $46.73 $33.69 81,896
2016-07-20 $46.71 $46.79 $46.68 $46.73 $33.69 300,086
2016-07-19 $46.78 $46.78 $46.50 $46.65 $33.63 110,772
2016-07-18 $46.72 $46.74 $46.61 $46.73 $33.69 150,670
2016-07-15 $46.64 $46.73 $46.57 $46.64 $33.63 79,868
2016-07-14 $46.70 $46.75 $46.63 $46.72 $33.68 119,968
2016-07-13 $46.64 $46.72 $46.58 $46.66 $33.64 230,631
2016-07-12 $46.77 $46.80 $46.69 $46.72 $33.68 156,129
2016-07-11 $46.70 $46.71 $46.63 $46.66 $33.64 179,420
2016-07-08 $46.25 $46.59 $46.25 $46.59 $33.59 277,716
2016-07-07 $46.10 $46.27 $46.10 $46.25 $33.34 132,887
2016-07-06 $46.00 $46.18 $45.99 $46.17 $33.29 143,122
2016-07-05 $46.12 $46.12 $45.99 $46.07 $33.21 112,138
2016-07-01 $46.11 $46.23 $46.01 $46.14 $33.27 127,591
2016-06-30 $46.08 $46.34 $46.08 $46.34 $33.25 169,504
2016-06-29 $45.96 $46.16 $45.93 $46.12 $33.09 189,844
2016-06-28 $45.71 $45.79 $45.63 $45.74 $32.82 102,684
2016-06-27 $45.90 $45.90 $45.45 $45.45 $32.61 137,255
2016-06-24 $45.61 $45.96 $45.61 $45.88 $32.92 143,988
2016-06-23 $46.23 $46.43 $46.14 $46.33 $33.24 123,887
2016-06-22 $46.04 $46.16 $46.03 $46.07 $33.05 428,329
2016-06-21 $45.94 $46.13 $45.94 $46.11 $33.08 137,929
2016-06-20 $45.93 $46.08 $45.93 $45.95 $32.97 109,348
2016-06-17 $45.82 $45.86 $45.72 $45.77 $32.84 87,381
2016-06-16 $45.75 $45.83 $45.61 $45.81 $32.87 173,015
2016-06-15 $45.87 $45.94 $45.80 $45.81 $32.87 93,065
2016-06-14 $45.88 $45.92 $45.73 $45.82 $32.87 131,205
2016-06-13 $46.02 $46.06 $45.91 $45.94 $32.96 90,084
2016-06-10 $46.18 $46.18 $45.93 $46.06 $33.05 2,230,888
2016-06-09 $46.23 $46.26 $46.17 $46.23 $33.17 269,240
2016-06-08 $46.24 $46.28 $46.12 $46.28 $33.20 137,605
2016-06-07 $46.01 $46.18 $46.01 $46.14 $33.10 130,655
2016-06-06 $45.95 $46.03 $45.90 $46.01 $33.01 110,543
2016-06-03 $45.85 $45.89 $45.70 $45.85 $32.89 91,315
2016-06-02 $45.77 $45.87 $45.72 $45.80 $32.86 102,227
2016-06-01 $45.75 $45.76 $45.65 $45.73 $32.81 118,182
2016-05-31 $45.95 $46.02 $45.91 $45.96 $32.81 156,613
2016-05-27 $45.98 $45.98 $45.91 $45.97 $32.82 100,756
2016-05-26 $46.06 $46.07 $45.89 $45.91 $32.78 94,903
2016-05-25 $45.89 $46.01 $45.86 $45.95 $32.80 135,747
2016-05-24 $45.77 $45.87 $45.75 $45.87 $32.75 75,033
2016-05-23 $45.70 $45.73 $45.65 $45.69 $32.62 76,122
2016-05-20 $45.72 $45.72 $45.58 $45.67 $32.60 109,333
2016-05-19 $45.61 $45.62 $45.48 $45.60 $32.55 204,974
2016-05-18 $45.69 $45.74 $45.60 $45.65 $32.59 138,379
2016-05-17 $45.61 $45.70 $45.59 $45.67 $32.60 187,901
2016-05-16 $45.55 $45.74 $45.54 $45.63 $32.58 96,038
2016-05-13 $45.56 $45.63 $45.39 $45.49 $32.48 194,082
2016-05-12 $45.45 $45.66 $45.45 $45.63 $32.58 161,351
2016-05-11 $45.39 $45.72 $45.39 $45.56 $32.53 308,186
2016-05-10 $45.44 $45.58 $45.34 $45.56 $32.53 828,753
2016-05-09 $45.33 $45.37 $45.27 $45.35 $32.38 56,465
2016-05-06 $45.50 $45.50 $45.27 $45.35 $32.38 109,936
2016-05-05 $45.50 $45.50 $45.36 $45.40 $32.41 184,361
2016-05-04 $45.47 $45.47 $45.33 $45.36 $32.38 149,563
2016-05-03 $45.52 $45.52 $45.39 $45.45 $32.45 238,205
2016-05-02 $45.61 $45.61 $45.48 $45.60 $32.55 356,227
2016-04-29 $45.75 $45.81 $45.64 $45.74 $32.49 238,490
2016-04-28 $45.81 $45.87 $45.70 $45.76 $32.51 263,241
2016-04-27 $45.69 $45.81 $45.67 $45.79 $32.53 350,193
2016-04-26 $45.63 $45.68 $45.60 $45.64 $32.42 233,810
2016-04-25 $45.69 $45.69 $45.59 $45.63 $32.42 102,804
2016-04-22 $45.62 $45.72 $45.60 $45.70 $32.47 160,160
2016-04-21 $45.75 $45.75 $45.61 $45.64 $32.42 154,269
2016-04-20 $45.69 $45.76 $45.58 $45.73 $32.49 197,051
2016-04-19 $45.49 $45.67 $45.49 $45.66 $32.44 142,046
2016-04-18 $45.32 $45.44 $45.26 $45.44 $32.28 237,689
2016-04-15 $45.25 $45.33 $45.25 $45.31 $32.19 249,934
2016-04-14 $45.34 $45.36 $45.25 $45.29 $32.17 310,312
2016-04-13 $45.14 $45.40 $45.14 $45.36 $32.22 228,823
2016-04-12 $44.98 $45.09 $44.98 $45.06 $32.01 532,956
2016-04-11 $44.93 $45.02 $44.92 $44.95 $31.93 380,041
2016-04-08 $44.89 $44.93 $44.84 $44.89 $31.89 400,858
2016-04-07 $44.76 $44.82 $44.65 $44.70 $31.76 530,294
2016-04-06 $44.58 $44.76 $44.52 $44.75 $31.79 4,172,165
2016-04-05 $44.61 $44.67 $44.44 $44.48 $31.60 5,719,661
2016-04-04 $44.84 $44.90 $44.57 $44.69 $31.75 3,892,059
2016-04-01 $44.75 $44.90 $44.67 $44.89 $31.89 241,985
2016-03-31 $45.02 $45.13 $44.96 $45.03 $31.84 156,292
2016-03-30 $44.92 $45.02 $44.92 $44.98 $31.80 128,505
2016-03-29 $44.80 $44.94 $44.63 $44.85 $31.71 538,738
2016-03-28 $44.92 $45.06 $44.71 $44.79 $31.67 221,743
2016-03-24 $44.88 $44.88 $44.73 $44.87 $31.72 141,820
2016-03-23 $45.11 $45.11 $44.95 $44.97 $31.79 81,020
2016-03-22 $45.12 $45.13 $45.03 $45.11 $31.89 194,149
2016-03-21 $45.21 $45.27 $45.09 $45.11 $31.89 147,207
2016-03-18 $45.19 $45.32 $45.08 $45.16 $31.93 196,673
2016-03-17 $45.05 $45.19 $44.90 $45.11 $31.89 127,467
2016-03-16 $44.73 $44.97 $44.58 $44.93 $31.76 224,583
2016-03-15 $44.86 $44.86 $44.70 $44.73 $31.62 322,103
2016-03-14 $45.08 $45.08 $44.84 $45.00 $31.81 260,075
2016-03-11 $44.81 $45.18 $44.77 $45.07 $31.86 212,120
2016-03-10 $44.62 $44.76 $44.50 $44.72 $31.62 247,710
2016-03-09 $44.61 $44.62 $44.47 $44.59 $31.52 337,257
2016-03-08 $44.54 $44.65 $44.47 $44.53 $31.48 360,722
2016-03-07 $44.58 $44.70 $44.44 $44.64 $31.56 415,242
2016-03-04 $44.52 $44.67 $44.43 $44.59 $31.52 1,208,260
2016-03-03 $44.42 $44.58 $44.35 $44.49 $31.45 2,019,618
2016-03-02 $44.45 $44.61 $44.39 $44.50 $31.46 291,455
2016-03-01 $44.21 $44.63 $44.20 $44.61 $31.54 312,556
2016-02-29 $44.07 $44.45 $44.07 $44.41 $31.25 174,365
2016-02-26 $44.00 $44.16 $44.00 $44.11 $31.04 95,102
2016-02-25 $43.75 $43.95 $43.71 $43.93 $30.91 149,328
2016-02-24 $43.42 $43.75 $43.37 $43.72 $30.77 210,560
2016-02-23 $43.57 $43.70 $43.50 $43.68 $30.73 149,082
2016-02-22 $43.48 $43.79 $43.48 $43.78 $30.81 181,846
2016-02-19 $43.30 $43.53 $43.23 $43.46 $30.58 149,496
2016-02-18 $43.34 $43.50 $43.21 $43.40 $30.54 137,889
2016-02-17 $43.06 $43.39 $43.06 $43.38 $30.53 342,753
2016-02-16 $42.87 $43.13 $42.55 $42.97 $30.24 309,658
2016-02-12 $42.57 $43.03 $42.51 $42.96 $30.23 659,461
2016-02-11 $42.60 $42.64 $42.31 $42.52 $29.92 645,784
2016-02-10 $42.90 $43.02 $42.75 $42.76 $30.09 305,717
2016-02-09 $42.77 $43.05 $42.73 $42.92 $30.20 254,565
2016-02-08 $43.24 $43.24 $42.91 $43.05 $30.29 175,539
2016-02-05 $43.61 $43.61 $43.29 $43.36 $30.51 341,828
2016-02-04 $43.49 $43.64 $43.39 $43.52 $30.62 163,847
2016-02-03 $43.50 $43.63 $43.33 $43.53 $30.63 174,442
2016-02-02 $43.55 $43.63 $43.36 $43.47 $30.59 1,377,816
2016-02-01 $43.70 $43.74 $43.57 $43.66 $30.72 235,559
2016-01-29 $44.01 $44.09 $43.95 $44.04 $30.84 206,569
2016-01-28 $43.85 $43.95 $43.79 $43.91 $30.75 177,960
2016-01-27 $43.74 $43.96 $43.66 $43.68 $30.59 242,354
2016-01-26 $43.64 $43.90 $43.58 $43.76 $30.65 196,918
2016-01-25 $43.69 $43.76 $43.48 $43.48 $30.45 315,048
2016-01-22 $43.49 $43.96 $43.49 $43.96 $30.79 234,109
2016-01-21 $43.16 $43.57 $43.06 $43.35 $30.36 203,805
2016-01-20 $43.18 $43.46 $42.87 $43.16 $30.23 521,036
2016-01-19 $43.64 $43.88 $43.41 $43.56 $30.51 601,402
2016-01-15 $43.40 $43.76 $43.30 $43.72 $30.62 301,762
2016-01-14 $43.92 $44.04 $43.70 $44.04 $30.84 563,106
2016-01-13 $44.18 $44.22 $43.89 $43.96 $30.79 433,040
2016-01-12 $44.21 $44.32 $44.03 $44.24 $30.98 214,278
2016-01-11 $44.23 $44.32 $44.07 $44.15 $30.92 391,490
2016-01-08 $44.29 $44.33 $44.11 $44.18 $30.94 153,261
2016-01-07 $44.11 $44.25 $44.11 $44.24 $30.98 119,110
2016-01-06 $44.37 $44.45 $44.25 $44.39 $31.09 192,063
2016-01-05 $44.29 $44.46 $44.28 $44.39 $31.09 278,139
2016-01-04 $44.40 $44.40 $44.22 $44.37 $31.07 343,021
2015-12-31 $44.46 $44.63 $44.46 $44.53 $31.19 149,581
2015-12-30 $44.43 $44.61 $44.40 $44.57 $31.21 192,736
2015-12-29 $44.35 $44.53 $44.35 $44.46 $31.14 201,814
2015-12-28 $44.33 $44.38 $44.22 $44.27 $31.00 863,853
2015-12-24 $44.37 $44.58 $44.37 $44.49 $31.16 118,420
2015-12-23 $44.50 $44.73 $44.43 $44.58 $31.08 447,245
2015-12-22 $44.22 $44.48 $44.10 $44.45 $30.99 621,599
2015-12-21 $44.20 $44.33 $43.95 $44.04 $30.71 659,235
2015-12-18 $44.21 $44.37 $44.20 $44.23 $30.84 212,451
2015-12-17 $44.65 $44.65 $44.26 $44.34 $30.92 194,073
2015-12-16 $44.51 $44.64 $44.33 $44.57 $31.08 500,726
2015-12-15 $44.25 $44.45 $44.14 $44.30 $30.89 453,516
2015-12-14 $44.00 $44.19 $43.80 $44.05 $30.71 1,252,078
2015-12-11 $44.83 $44.84 $44.05 $44.31 $30.89 347,534
2015-12-10 $45.04 $45.10 $44.88 $44.88 $31.29 205,893
2015-12-09 $45.04 $45.21 $44.76 $45.00 $31.38 314,079
2015-12-08 $45.14 $45.25 $44.96 $45.03 $31.40 328,585
2015-12-07 $45.45 $45.48 $45.32 $45.36 $31.63 363,368
2015-12-04 $45.43 $45.56 $45.37 $45.48 $31.71 253,368
2015-12-03 $45.61 $45.66 $45.37 $45.43 $31.68 715,104
2015-12-02 $45.58 $45.65 $45.52 $45.53 $31.74 248,120
2015-12-01 $45.65 $45.72 $45.47 $45.60 $31.79 255,659
2015-11-30 $45.73 $45.77 $45.60 $45.61 $31.66 186,091
2015-11-27 $45.78 $45.78 $45.37 $45.71 $31.73 203,294
2015-11-25 $45.70 $45.70 $45.51 $45.65 $31.69 170,056
2015-11-24 $45.65 $45.68 $45.53 $45.61 $31.66 346,119
2015-11-23 $45.66 $45.70 $45.61 $45.61 $31.66 284,423
2015-11-20 $45.75 $45.84 $45.63 $45.67 $31.70 210,861
2015-11-19 $45.95 $45.96 $45.68 $45.68 $31.71 234,115
2015-11-18 $46.00 $46.02 $45.82 $46.01 $31.94 218,459
2015-11-17 $45.97 $46.08 $45.87 $45.89 $31.86 261,011
2015-11-16 $45.92 $45.97 $45.76 $45.89 $31.86 240,611
2015-11-13 $45.90 $45.98 $45.82 $45.86 $31.83 434,809
2015-11-12 $46.03 $46.08 $45.89 $45.93 $31.88 211,762
2015-11-11 $46.15 $46.15 $46.01 $46.10 $32.00 98,606
2015-11-10 $46.20 $46.20 $45.97 $46.10 $32.00 259,513
2015-11-09 $46.38 $46.38 $46.10 $46.23 $32.09 209,304
2015-11-06 $46.39 $46.39 $46.12 $46.34 $32.17 111,842
2015-11-05 $46.57 $46.61 $46.48 $46.53 $32.30 129,829
2015-11-04 $46.62 $46.63 $46.49 $46.59 $32.34 140,847
2015-11-03 $46.60 $46.69 $46.46 $46.62 $32.36 2,187,227
2015-11-02 $46.47 $46.56 $46.44 $46.53 $32.30 174,634
2015-10-30 $46.60 $46.75 $46.57 $46.66 $32.25 101,024
2015-10-29 $46.73 $46.84 $46.60 $46.66 $32.25 158,359
2015-10-28 $46.61 $46.77 $46.51 $46.76 $32.31 100,377
2015-10-27 $46.64 $46.70 $46.50 $46.66 $32.25 155,523
2015-10-26 $46.76 $46.76 $46.62 $46.74 $32.30 100,145
2015-10-23 $46.73 $46.85 $46.62 $46.79 $32.34 215,644
2015-10-22 $46.69 $46.74 $46.50 $46.68 $32.26 88,438
2015-10-21 $46.69 $46.75 $46.54 $46.67 $32.25 540,035
2015-10-20 $46.50 $46.63 $46.39 $46.41 $32.07 67,977
2015-10-19 $46.45 $46.58 $46.36 $46.58 $32.19 189,588
2015-10-16 $46.40 $46.52 $46.32 $46.36 $32.04 203,124
2015-10-15 $46.25 $46.40 $46.13 $46.28 $31.98 180,736
2015-10-14 $46.32 $46.43 $46.27 $46.32 $32.01 179,212
2015-10-13 $46.32 $46.47 $46.32 $46.35 $32.03 135,795
2015-10-12 $46.52 $46.58 $46.33 $46.50 $32.14 174,489
2015-10-09 $46.53 $46.55 $46.34 $46.49 $32.13 120,079
2015-10-08 $46.36 $46.39 $46.18 $46.33 $32.02 144,665
2015-10-07 $46.14 $46.40 $46.05 $46.33 $32.02 362,986
2015-10-06 $45.80 $45.94 $45.75 $45.89 $31.71 264,338
2015-10-05 $45.65 $45.79 $45.53 $45.71 $31.59 221,168
2015-10-02 $45.44 $45.55 $45.36 $45.46 $31.42 294,569
2015-10-01 $45.54 $45.73 $45.49 $45.61 $31.52 345,146
2015-09-30 $45.93 $46.05 $45.47 $45.78 $31.49 233,000
2015-09-29 $45.88 $45.95 $45.78 $45.82 $31.52 467,047
2015-09-28 $46.26 $46.29 $45.87 $45.98 $31.63 634,542
2015-09-25 $46.46 $46.62 $46.35 $46.52 $32.00 121,396
2015-09-24 $46.52 $46.58 $46.40 $46.42 $31.93 141,827
2015-09-23 $46.58 $46.71 $46.55 $46.60 $32.05 101,708
2015-09-22 $46.66 $46.73 $46.61 $46.62 $32.07 153,074
2015-09-21 $46.90 $46.92 $46.79 $46.80 $32.19 88,104
2015-09-18 $46.89 $46.99 $46.77 $46.88 $32.24 102,135
2015-09-17 $46.94 $47.09 $46.83 $47.03 $32.35 108,647
2015-09-16 $46.91 $47.02 $46.83 $46.99 $32.32 79,780
2015-09-15 $47.05 $47.09 $46.89 $47.09 $32.39 113,618
2015-09-14 $47.08 $47.08 $46.91 $47.03 $32.35 89,912
2015-09-11 $46.96 $47.13 $46.94 $46.98 $32.31 63,643
2015-09-10 $47.03 $47.15 $46.97 $47.00 $32.33 215,562
2015-09-09 $47.09 $47.09 $46.95 $47.04 $32.35 96,693
2015-09-08 $46.94 $47.07 $46.87 $46.94 $32.29 699,624

iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) News Headlines

Recent iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) News
Similar Companies to iShares 0-5 Year High Yield Corporate Bond ETF (SHYG) 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.