BTC iShares MSCI India Small-Cap ETF (SMIN) Exchange: BATS

Data as of May 9, 2025

$69.53 ($-1.52) -2.14%

BTC iShares MSCI India Small-Cap ETF - Daily Information
Click for more stock information on BTC iShares MSCI India Small-Cap ETF.
Daily Information Data
Date May 9, 2025
Open $69.80
Previous Close $69.53
High $70.14
Low $69.53
Adjusted Open $69.80
Previous Adjusted Close $69.53
Adjusted High $70.14
Adjusted Low $69.53

About BTC iShares MSCI India Small-Cap ETF (SMIN)

The Fund seeks to track the investment results of the MSCI India Small Cap Index (the “Underlying Index”), which is designed to measure the performance of equity securities of small-capitalization companies in the Indian securities market. As of August 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary and financials industries or sectors. The components of the Underlying Index are likely to change over time. The Fund may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund carries out its investment strategies by investing substantially all of its assets through a wholly-owned subsidiary in the Republic of Mauritius (the “Subsidiary”). The remaining assets will be invested directly by the Fund. The Subsidiary and the Fund generally will collectively invest at least 90% of the Fund's assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this prospectus (the “Prospectus”), means the Fund and/or the Subsidiary, as applicable. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Underlying Index is sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI India Small-Cap ETF (SMIN)

Date Open High Low Close Adj.Close Volume
2025-05-06 $69.80 $70.14 $69.53 $69.53 $69.53 272,703
2025-05-05 $71.28 $71.48 $71.04 $71.05 $71.05 76,636
2025-05-02 $70.81 $70.82 $70.07 $70.54 $70.54 200,763
2025-05-01 $69.92 $70.07 $69.53 $69.91 $69.91 141,169
2025-04-30 $69.73 $69.85 $69.32 $69.53 $69.53 252,555
2025-04-29 $70.58 $70.75 $70.42 $70.68 $70.68 183,076
2025-04-28 $70.69 $70.79 $69.72 $70.24 $70.24 507,757
2025-04-25 $69.63 $70.18 $69.29 $69.91 $69.91 370,827
2025-04-24 $70.71 $71.73 $70.71 $71.61 $71.61 97,830
2025-04-23 $71.27 $71.44 $70.26 $70.44 $70.44 119,134
2025-04-22 $71.58 $71.98 $71.08 $71.40 $71.40 228,251
2025-04-21 $70.90 $70.94 $70.02 $70.61 $70.61 207,289
2025-04-17 $69.05 $70.00 $69.04 $69.72 $69.72 142,702
2025-04-16 $68.69 $68.99 $68.07 $68.28 $68.28 132,488
2025-04-15 $68.51 $68.77 $68.00 $68.24 $68.24 142,409
2025-04-14 $68.49 $68.49 $67.41 $67.99 $67.99 110,425
2025-04-11 $66.65 $67.55 $66.07 $67.38 $67.38 83,098
2025-04-10 $66.10 $67.12 $65.53 $66.65 $66.65 89,263
2025-04-09 $64.01 $68.88 $63.71 $67.63 $67.63 272,969
2025-04-08 $66.21 $66.59 $64.06 $65.02 $65.02 122,290
2025-04-07 $63.90 $67.55 $63.48 $65.10 $65.10 230,987
2025-04-04 $66.47 $66.58 $64.40 $64.64 $64.64 376,844
2025-04-03 $68.66 $69.12 $68.56 $68.63 $68.63 630,062
2025-04-02 $68.48 $69.25 $68.48 $69.21 $69.21 133,602
2025-04-01 $67.95 $68.59 $67.61 $68.29 $68.29 268,014
2025-03-31 $67.68 $68.30 $67.51 $68.09 $68.09 525,982
2025-03-28 $68.46 $68.85 $67.80 $68.00 $68.00 117,658
2025-03-27 $68.52 $68.85 $68.29 $68.85 $68.85 477,228
2025-03-26 $68.25 $68.25 $67.62 $67.92 $67.92 305,488
2025-03-25 $69.12 $69.26 $68.76 $69.08 $69.08 198,182
2025-03-24 $69.83 $70.10 $69.63 $70.08 $70.08 326,721
2025-03-21 $69.06 $69.54 $68.59 $69.31 $69.31 495,181
2025-03-20 $67.25 $67.80 $67.17 $67.60 $67.60 307,019
2025-03-19 $67.15 $68.03 $67.15 $67.88 $67.88 389,473
2025-03-18 $65.99 $66.25 $65.72 $65.92 $65.92 453,939
2025-03-17 $64.00 $64.89 $64.00 $64.88 $64.88 126,401
2025-03-14 $63.88 $64.52 $63.88 $64.35 $64.35 150,770
2025-03-13 $63.34 $63.70 $63.14 $63.48 $63.48 100,058
2025-03-12 $63.88 $64.26 $63.79 $64.12 $64.12 692,741
2025-03-11 $64.06 $64.50 $63.84 $64.35 $64.35 864,924
2025-03-10 $65.00 $65.00 $63.82 $64.21 $64.21 365,565
2025-03-07 $65.51 $65.89 $65.14 $65.85 $65.85 187,766
2025-03-06 $65.52 $65.67 $65.07 $65.15 $65.15 333,201
2025-03-05 $64.36 $65.19 $64.12 $65.13 $65.13 511,571
2025-03-04 $62.19 $62.82 $61.60 $62.46 $62.46 452,690
2025-03-03 $61.94 $62.52 $61.54 $61.54 $61.54 379,068
2025-02-28 $62.11 $62.96 $61.73 $62.72 $62.72 315,981
2025-02-27 $63.09 $63.43 $62.81 $62.96 $62.96 327,990
2025-02-26 $64.52 $64.85 $64.34 $64.54 $64.54 116,374
2025-02-25 $64.70 $65.03 $64.43 $64.92 $64.92 314,963
2025-02-24 $64.99 $65.01 $64.72 $64.94 $64.94 186,006
2025-02-21 $65.93 $65.93 $65.01 $65.01 $65.01 172,099
2025-02-20 $65.69 $66.32 $65.63 $66.27 $66.27 225,671
2025-02-19 $64.67 $64.90 $64.66 $64.90 $64.90 243,982
2025-02-18 $64.35 $64.35 $63.75 $63.87 $63.87 414,124
2025-02-14 $65.38 $65.41 $64.90 $64.95 $64.95 397,781
2025-02-13 $66.78 $67.02 $66.54 $67.02 $67.02 203,128
2025-02-12 $66.59 $66.62 $66.19 $66.25 $66.25 343,037
2025-02-11 $67.13 $67.39 $66.98 $67.12 $67.12 385,332
2025-02-10 $68.45 $68.69 $68.38 $68.60 $68.60 536,565
2025-02-07 $69.79 $69.79 $68.93 $69.00 $69.00 196,060
2025-02-06 $69.91 $69.99 $69.67 $69.78 $69.78 220,793
2025-02-05 $70.39 $70.39 $70.07 $70.38 $70.38 393,710
2025-02-04 $69.25 $69.77 $69.25 $69.72 $69.72 536,019
2025-02-03 $68.72 $69.50 $68.67 $69.08 $69.08 1,060,285
2025-01-31 $70.11 $70.16 $69.51 $69.74 $69.74 625,484
2025-01-30 $69.44 $69.75 $69.31 $69.65 $69.65 453,825
2025-01-29 $69.14 $69.46 $69.14 $69.40 $69.40 514,851
2025-01-28 $67.87 $67.87 $67.51 $67.78 $67.78 510,908
2025-01-27 $68.74 $68.85 $68.50 $68.63 $68.63 895,129
2025-01-24 $70.47 $70.55 $70.30 $70.38 $70.38 250,190
2025-01-23 $71.43 $71.76 $71.43 $71.75 $71.75 380,176
2025-01-22 $70.82 $70.89 $70.50 $70.50 $70.50 560,436
2025-01-21 $71.74 $71.92 $71.51 $71.77 $71.77 281,954
2025-01-17 $72.03 $72.60 $72.03 $72.36 $72.36 114,903
2025-01-16 $72.43 $72.50 $72.23 $72.36 $72.36 261,589
2025-01-15 $72.45 $72.45 $72.08 $72.10 $72.10 201,805
2025-01-14 $71.77 $71.86 $71.39 $71.69 $71.69 521,204
2025-01-13 $70.77 $71.09 $70.62 $70.97 $70.97 564,892
2025-01-10 $73.12 $74.48 $72.47 $72.61 $72.61 341,987
2025-01-08 $75.18 $75.18 $74.93 $75.06 $75.06 165,899
2025-01-07 $76.70 $76.70 $76.00 $76.19 $76.19 165,458
2025-01-06 $75.77 $75.88 $75.28 $75.36 $75.36 226,762
2025-01-03 $77.19 $77.37 $76.95 $77.16 $77.16 89,668
2025-01-02 $77.26 $77.71 $76.95 $76.95 $76.95 83,820
2024-12-31 $76.41 $76.54 $76.11 $76.45 $76.45 95,094
2024-12-30 $75.77 $75.94 $75.62 $75.68 $75.68 111,334
2024-12-27 $76.44 $76.51 $76.20 $76.40 $76.40 78,582
2024-12-26 $76.40 $76.70 $76.32 $76.49 $76.49 111,003
2024-12-24 $76.49 $77.17 $76.49 $77.15 $77.15 114,901
2024-12-23 $76.99 $76.99 $76.02 $76.15 $76.15 177,445
2024-12-20 $77.10 $77.58 $76.67 $77.26 $77.26 224,389
2024-12-19 $77.86 $78.10 $77.49 $77.68 $77.68 480,363
2024-12-18 $78.10 $78.36 $76.86 $76.86 $76.86 143,783
2024-12-17 $78.60 $78.99 $78.39 $78.67 $78.67 452,673
2024-12-16 $84.16 $84.44 $84.16 $84.39 $79.13 60,048
2024-12-13 $83.93 $84.24 $83.89 $84.05 $78.81 68,359
2024-12-12 $84.09 $84.15 $83.81 $83.82 $78.59 69,448
2024-12-11 $84.89 $84.94 $84.75 $84.89 $79.60 69,016
2024-12-10 $84.79 $84.79 $84.31 $84.72 $79.44 141,479
2024-12-09 $84.77 $84.82 $84.13 $84.28 $79.02 50,343
2024-12-06 $84.65 $84.65 $84.19 $84.46 $84.46 65,426
2024-12-05 $84.48 $84.48 $84.13 $84.40 $84.40 289,066
2024-12-04 $83.84 $84.00 $83.72 $83.98 $83.98 88,797
2024-12-03 $83.29 $83.43 $83.08 $83.38 $83.38 213,643
2024-12-02 $82.80 $83.00 $82.51 $82.68 $82.68 102,263
2024-11-29 $82.89 $83.15 $82.60 $83.02 $83.02 58,148
2024-11-27 $82.30 $82.72 $82.30 $82.63 $82.63 59,909
2024-11-26 $81.75 $82.00 $81.51 $81.61 $81.61 91,658
2024-11-25 $81.64 $81.89 $81.45 $81.83 $81.83 710,525
2024-11-22 $80.00 $80.46 $80.00 $80.46 $80.46 304,276
2024-11-21 $79.55 $79.86 $79.08 $79.56 $79.56 368,196
2024-11-20 $80.15 $80.34 $79.80 $80.30 $80.30 104,890
2024-11-19 $79.25 $80.21 $79.25 $79.97 $79.97 243,805
2024-11-18 $78.98 $79.22 $78.84 $78.88 $78.88 343,084
2024-11-15 $79.40 $79.56 $78.84 $79.06 $79.06 164,400
2024-11-14 $79.61 $79.91 $79.32 $79.57 $79.57 364,336
2024-11-13 $79.14 $79.14 $78.62 $79.00 $79.00 329,525
2024-11-12 $81.16 $81.16 $80.51 $80.58 $80.58 128,637
2024-11-11 $81.51 $81.78 $81.33 $81.55 $81.55 152,315
2024-11-08 $82.57 $82.57 $81.62 $81.64 $81.64 218,014
2024-11-07 $83.59 $83.71 $83.06 $83.51 $83.51 107,731
2024-11-06 $83.52 $83.60 $82.96 $83.56 $83.56 179,339
2024-11-05 $82.49 $82.74 $82.17 $82.45 $82.45 334,497
2024-11-04 $82.31 $82.52 $82.04 $82.37 $82.37 170,839
2024-11-01 $83.68 $83.68 $82.92 $83.00 $83.00 390,475
2024-10-31 $82.89 $83.54 $82.36 $82.91 $82.91 387,684
2024-10-30 $81.84 $82.09 $81.75 $81.82 $81.82 351,653
2024-10-29 $81.01 $81.23 $81.01 $81.21 $81.21 133,856
2024-10-28 $80.62 $81.23 $80.61 $81.03 $81.03 173,700
2024-10-25 $80.42 $80.42 $80.02 $80.10 $80.10 242,386
2024-10-24 $81.61 $82.00 $81.27 $81.35 $81.35 349,267
2024-10-23 $81.78 $82.12 $81.46 $82.12 $82.12 383,183
2024-10-22 $81.67 $81.67 $81.13 $81.42 $81.42 565,461
2024-10-21 $83.63 $83.83 $83.33 $83.81 $83.81 130,278
2024-10-18 $84.74 $84.95 $84.44 $84.56 $84.56 90,028
2024-10-17 $84.64 $84.90 $84.41 $84.50 $84.50 384,270
2024-10-16 $85.93 $86.27 $85.73 $86.27 $86.27 116,588
2024-10-15 $86.00 $86.00 $85.52 $85.71 $85.71 66,148
2024-10-14 $85.18 $85.36 $85.02 $85.25 $85.25 57,046
2024-10-11 $84.73 $85.14 $84.73 $85.10 $85.10 60,329
2024-10-10 $84.72 $84.98 $84.35 $84.72 $84.72 63,542
2024-10-09 $84.41 $85.00 $84.21 $84.86 $84.86 159,346
2024-10-08 $83.93 $83.93 $83.39 $83.75 $83.75 418,330
2024-10-07 $82.90 $82.90 $81.46 $81.97 $81.97 678,385
2024-10-04 $84.54 $84.58 $84.24 $84.45 $84.45 110,911
2024-10-03 $84.88 $85.17 $84.39 $84.56 $84.56 549,509
2024-10-02 $85.77 $85.77 $85.04 $85.39 $85.39 159,742
2024-10-01 $86.45 $86.45 $85.50 $85.82 $85.82 346,236
2024-09-30 $86.04 $86.07 $85.50 $86.00 $86.00 109,987
2024-09-27 $85.89 $86.14 $85.76 $85.90 $85.90 112,952
2024-09-26 $86.10 $86.32 $85.54 $85.70 $85.70 136,433
2024-09-25 $86.50 $86.74 $86.28 $86.44 $86.44 193,207
2024-09-24 $86.73 $86.84 $86.20 $86.40 $86.40 90,397
2024-09-23 $86.93 $87.06 $86.43 $86.97 $86.97 104,475
2024-09-20 $86.01 $86.63 $85.83 $86.33 $86.33 189,108
2024-09-19 $85.54 $85.74 $85.26 $85.62 $85.62 163,369
2024-09-18 $85.95 $86.41 $85.65 $85.87 $85.87 95,662
2024-09-17 $86.47 $86.47 $85.91 $86.24 $86.24 122,301
2024-09-16 $86.49 $86.65 $86.01 $86.50 $86.50 117,020
2024-09-13 $86.05 $86.45 $85.85 $86.45 $86.45 137,829
2024-09-12 $85.22 $85.62 $84.87 $85.59 $85.59 140,983
2024-09-11 $84.79 $85.13 $84.10 $84.99 $84.99 411,440
2024-09-10 $85.23 $85.23 $84.85 $85.19 $85.19 111,956
2024-09-09 $84.11 $84.56 $83.99 $84.35 $84.35 93,385
2024-09-06 $84.28 $84.67 $83.91 $83.93 $83.93 154,300
2024-09-05 $84.92 $85.18 $84.73 $85.08 $85.08 113,246
2024-09-04 $84.11 $84.90 $84.11 $84.78 $84.78 91,981
2024-09-03 $84.40 $84.40 $83.80 $84.00 $84.00 82,664
2024-08-30 $83.93 $84.49 $83.93 $84.41 $84.41 107,864
2024-08-29 $83.55 $83.72 $83.06 $83.22 $83.22 81,140
2024-08-28 $83.75 $84.00 $83.55 $83.74 $83.74 92,300
2024-08-27 $83.94 $84.25 $83.77 $84.25 $84.25 223,436
2024-08-26 $83.69 $83.93 $83.54 $83.92 $83.92 73,191
2024-08-23 $83.53 $83.77 $83.32 $83.59 $83.59 134,163
2024-08-22 $83.53 $83.59 $83.24 $83.25 $83.25 48,423
2024-08-21 $83.38 $83.66 $82.95 $83.64 $83.64 134,593
2024-08-20 $82.66 $82.85 $82.45 $82.59 $82.59 54,442
2024-08-19 $82.50 $82.61 $82.32 $82.51 $82.51 95,029
2024-08-16 $81.58 $81.97 $81.58 $81.97 $81.97 111,948
2024-08-15 $80.85 $81.44 $80.85 $81.16 $81.16 79,168
2024-08-14 $80.58 $80.87 $80.36 $80.52 $80.52 235,446
2024-08-13 $81.28 $81.28 $80.71 $80.86 $80.86 106,992
2024-08-12 $81.56 $81.95 $81.47 $81.59 $81.59 135,194
2024-08-09 $81.05 $81.48 $80.79 $81.15 $81.15 211,184
2024-08-08 $81.08 $81.34 $80.90 $81.33 $81.33 113,836
2024-08-07 $81.29 $81.29 $80.42 $80.44 $80.44 111,039
2024-08-06 $79.80 $80.27 $79.51 $79.93 $79.93 135,763
2024-08-05 $78.47 $80.04 $78.29 $79.48 $79.48 350,352
2024-08-02 $82.49 $82.65 $81.94 $82.55 $82.55 315,645
2024-08-01 $83.35 $83.35 $82.38 $82.38 $82.38 249,912
2024-07-31 $83.58 $83.99 $83.52 $83.95 $83.95 90,626
2024-07-30 $82.99 $83.38 $82.91 $83.15 $83.15 121,931
2024-07-29 $82.44 $82.81 $82.44 $82.76 $82.76 116,929
2024-07-26 $82.35 $82.35 $81.95 $82.08 $82.08 265,685
2024-07-25 $81.35 $81.71 $81.25 $81.36 $81.36 196,506
2024-07-24 $81.61 $82.04 $81.19 $81.42 $81.42 291,479
2024-07-23 $81.79 $81.88 $80.49 $80.74 $80.74 348,466
2024-07-22 $81.75 $82.18 $81.75 $82.09 $82.09 263,207
2024-07-19 $81.27 $81.45 $80.76 $80.96 $80.96 245,348
2024-07-18 $83.18 $83.19 $82.32 $82.32 $82.32 260,256
2024-07-17 $83.87 $83.97 $83.62 $83.68 $83.68 138,317
2024-07-16 $83.77 $84.25 $83.61 $84.12 $84.12 182,524
2024-07-15 $83.73 $83.73 $83.38 $83.41 $83.41 285,899
2024-07-12 $83.65 $83.80 $83.46 $83.46 $83.46 245,838
2024-07-11 $83.65 $83.75 $83.45 $83.72 $83.72 162,822
2024-07-10 $83.16 $83.16 $82.79 $83.02 $83.02 437,636
2024-07-09 $83.39 $83.59 $83.24 $83.50 $83.50 360,085
2024-07-08 $83.38 $83.48 $83.09 $83.16 $83.16 285,603
2024-07-05 $83.23 $83.62 $83.14 $83.45 $83.45 154,191
2024-07-03 $82.66 $82.94 $82.42 $82.94 $82.94 403,823
2024-07-02 $81.99 $82.25 $81.64 $82.04 $82.04 142,027
2024-07-01 $82.09 $82.20 $81.85 $82.05 $82.05 130,207
2024-06-28 $81.00 $81.16 $80.62 $80.88 $80.88 259,976
2024-06-27 $80.54 $80.69 $80.42 $80.60 $80.60 156,120
2024-06-26 $80.69 $80.92 $80.40 $80.61 $80.61 58,266
2024-06-25 $80.71 $80.71 $80.25 $80.62 $80.62 345,406
2024-06-24 $80.88 $81.08 $80.48 $80.64 $80.64 635,175
2024-06-21 $80.60 $80.88 $80.39 $80.64 $80.64 231,471
2024-06-20 $80.87 $80.87 $80.16 $80.28 $80.28 487,879
2024-06-18 $80.82 $81.09 $80.78 $81.09 $81.09 147,323
2024-06-17 $80.47 $80.58 $80.20 $80.58 $80.58 149,796
2024-06-14 $79.91 $80.37 $79.77 $80.37 $80.37 217,679
2024-06-13 $79.63 $79.63 $79.11 $79.33 $79.33 186,272
2024-06-12 $79.07 $79.41 $78.76 $79.38 $79.38 223,963
2024-06-11 $77.75 $77.92 $77.59 $77.91 $77.91 237,576
2024-06-10 $77.38 $77.50 $77.19 $77.50 $77.50 167,854
2024-06-07 $76.66 $76.88 $76.61 $76.67 $76.67 498,960
2024-06-06 $75.66 $75.87 $75.36 $75.55 $75.55 466,341
2024-06-05 $74.00 $74.33 $73.83 $74.32 $74.32 416,671
2024-06-04 $72.26 $72.30 $71.41 $72.05 $72.05 639,957
2024-06-03 $77.03 $77.05 $76.56 $76.92 $76.92 332,877
2024-05-31 $75.54 $75.54 $74.85 $75.34 $75.34 812,934
2024-05-30 $74.78 $75.21 $74.68 $75.16 $75.16 198,765
2024-05-29 $75.56 $75.57 $75.35 $75.55 $75.55 142,334
2024-05-28 $75.94 $75.94 $75.24 $75.44 $75.44 201,778
2024-05-24 $76.24 $76.57 $76.15 $76.49 $76.49 658,224
2024-05-23 $76.24 $76.27 $75.70 $75.92 $75.92 548,946
2024-05-22 $76.08 $76.08 $75.70 $75.85 $75.85 634,173
2024-05-21 $76.00 $76.24 $75.83 $75.94 $75.94 582,117
2024-05-20 $76.51 $76.74 $76.32 $76.71 $76.71 188,417
2024-05-17 $75.51 $75.92 $75.51 $75.92 $75.92 424,485
2024-05-16 $74.55 $74.85 $74.53 $74.83 $74.83 173,102
2024-05-15 $74.27 $74.39 $74.11 $74.37 $74.37 132,525
2024-05-14 $73.74 $73.88 $73.52 $73.75 $73.75 252,650
2024-05-13 $72.92 $72.92 $72.48 $72.59 $72.59 652,561
2024-05-10 $73.00 $73.25 $72.21 $72.34 $72.34 173,200
2024-05-09 $72.47 $72.94 $72.16 $72.85 $72.85 614,027
2024-05-08 $73.73 $73.78 $73.46 $73.62 $73.62 417,979
2024-05-07 $73.95 $73.95 $73.55 $73.66 $73.66 278,813
2024-05-06 $74.88 $74.88 $74.27 $74.77 $74.77 275,831
2024-05-03 $75.85 $75.91 $75.24 $75.50 $75.50 386,602
2024-05-02 $75.68 $75.98 $75.48 $75.82 $75.82 210,162
2024-05-01 $75.36 $75.71 $75.04 $75.60 $75.60 112,087
2024-04-30 $75.51 $75.51 $75.06 $75.27 $75.27 118,034
2024-04-29 $75.60 $75.74 $75.02 $75.69 $75.69 323,126
2024-04-26 $75.48 $75.90 $75.39 $75.79 $75.79 163,876
2024-04-25 $74.76 $75.47 $74.64 $75.47 $75.47 121,166
2024-04-24 $74.68 $74.80 $74.48 $74.75 $74.75 404,068
2024-04-23 $74.27 $74.62 $74.00 $74.62 $74.62 312,991
2024-04-22 $73.37 $73.94 $73.28 $73.88 $73.88 134,391
2024-04-19 $72.75 $72.92 $72.59 $72.79 $72.79 58,007
2024-04-18 $72.49 $73.00 $72.32 $72.71 $72.71 196,621
2024-04-17 $72.72 $72.99 $72.06 $72.23 $72.23 164,395
2024-04-16 $72.45 $72.66 $72.26 $72.38 $72.38 220,771
2024-04-15 $72.76 $72.77 $72.02 $72.03 $72.03 164,902
2024-04-12 $73.20 $73.39 $72.70 $72.76 $72.76 100,731
2024-04-11 $73.58 $73.80 $73.27 $73.62 $73.62 123,165
2024-04-10 $73.57 $73.73 $73.27 $73.60 $73.60 78,790
2024-04-09 $74.14 $74.16 $73.74 $74.11 $74.11 102,036
2024-04-08 $73.86 $74.19 $73.77 $74.11 $74.11 204,820
2024-04-05 $73.43 $73.78 $73.37 $73.78 $73.78 217,077
2024-04-04 $73.30 $73.50 $72.68 $72.83 $72.83 287,260
2024-04-03 $72.40 $72.98 $72.40 $72.80 $72.80 129,020
2024-04-02 $72.10 $72.29 $72.00 $72.12 $72.12 332,533
2024-04-01 $71.59 $71.87 $71.41 $71.56 $71.56 165,837
2024-03-28 $70.24 $70.44 $70.09 $70.27 $70.27 150,471
2024-03-27 $69.91 $70.15 $69.78 $70.15 $70.15 346,118
2024-03-26 $69.38 $69.50 $69.25 $69.31 $69.31 146,326
2024-03-25 $68.87 $69.29 $68.87 $69.08 $69.08 155,898
2024-03-22 $68.94 $69.21 $68.94 $69.04 $69.04 324,557
2024-03-21 $68.82 $68.96 $68.63 $68.82 $68.82 171,084
2024-03-20 $67.54 $67.92 $67.33 $67.77 $67.77 268,650
2024-03-19 $68.09 $68.09 $67.50 $67.69 $67.69 239,743
2024-03-18 $68.54 $68.72 $68.28 $68.45 $68.45 223,966
2024-03-15 $68.71 $68.78 $68.13 $68.53 $68.53 735,035
2024-03-14 $68.09 $68.50 $67.86 $68.01 $68.01 611,387
2024-03-13 $67.30 $67.30 $66.45 $66.69 $66.69 778,345
2024-03-12 $70.01 $70.01 $69.43 $69.68 $69.68 1,012,384
2024-03-11 $71.36 $71.36 $70.75 $70.98 $70.98 185,109
2024-03-08 $72.29 $72.50 $72.04 $72.24 $72.24 170,943
2024-03-07 $72.15 $72.26 $72.04 $72.15 $72.15 207,523
2024-03-06 $71.72 $71.87 $71.35 $71.51 $71.51 437,034
2024-03-05 $72.45 $72.76 $72.11 $72.22 $72.22 371,350
2024-03-04 $73.32 $73.32 $72.71 $72.79 $72.79 163,355
2024-03-01 $73.13 $73.52 $73.00 $73.52 $73.52 117,020
2024-02-29 $73.01 $73.01 $72.31 $72.70 $72.70 149,079
2024-02-28 $72.99 $72.99 $72.08 $72.45 $72.45 210,367
2024-02-27 $73.85 $73.85 $73.28 $73.51 $73.51 123,262
2024-02-26 $73.77 $73.89 $73.55 $73.82 $73.82 94,712
2024-02-23 $73.70 $73.81 $73.46 $73.78 $73.78 143,254
2024-02-22 $73.30 $73.39 $73.01 $73.28 $73.28 101,385
2024-02-21 $73.08 $73.08 $72.73 $72.92 $72.92 204,557
2024-02-20 $73.66 $73.89 $73.44 $73.58 $73.58 324,867
2024-02-16 $73.34 $73.47 $73.11 $73.18 $73.18 123,089
2024-02-15 $73.07 $73.23 $72.71 $73.20 $73.20 135,281
2024-02-14 $72.35 $72.64 $72.12 $72.48 $72.48 219,197
2024-02-13 $71.63 $71.65 $70.82 $71.12 $71.12 321,099
2024-02-12 $72.50 $73.17 $71.65 $71.98 $71.98 497,197
2024-02-09 $73.83 $73.83 $73.05 $73.41 $73.41 111,907
2024-02-08 $74.21 $74.31 $73.70 $73.89 $73.89 125,983
2024-02-07 $74.70 $74.79 $74.27 $74.57 $74.57 110,428
2024-02-06 $74.33 $74.74 $74.16 $74.47 $74.47 162,791
2024-02-05 $73.50 $73.58 $73.12 $73.28 $73.28 124,278
2024-02-02 $73.58 $73.81 $73.12 $73.66 $73.66 136,995
2024-02-01 $73.51 $73.69 $73.12 $73.58 $73.58 139,577
2024-01-31 $73.55 $73.98 $73.36 $73.42 $73.42 233,476
2024-01-30 $72.04 $72.18 $71.73 $72.08 $72.08 83,841
2024-01-29 $72.27 $72.27 $71.82 $72.25 $72.25 95,884
2024-01-26 $71.51 $71.81 $71.37 $71.57 $71.57 94,796
2024-01-25 $71.59 $71.69 $71.31 $71.32 $71.32 373,173
2024-01-24 $71.46 $71.82 $71.10 $71.35 $71.35 403,013
2024-01-23 $71.13 $71.13 $70.01 $70.17 $70.17 665,356
2024-01-22 $72.75 $73.00 $72.32 $72.90 $72.90 308,949
2024-01-19 $72.00 $72.50 $71.80 $72.21 $72.21 215,156
2024-01-18 $71.34 $71.60 $71.15 $71.40 $71.40 145,881
2024-01-17 $71.30 $71.48 $70.95 $71.14 $71.14 119,617
2024-01-16 $72.51 $72.51 $71.64 $71.86 $71.86 359,747
2024-01-12 $72.31 $72.68 $72.29 $72.53 $72.53 307,051
2024-01-11 $71.79 $72.00 $71.26 $71.79 $71.79 135,123
2024-01-10 $71.25 $71.59 $71.21 $71.54 $71.54 118,944
2024-01-09 $71.57 $71.57 $70.95 $71.13 $71.13 151,400
2024-01-08 $71.31 $71.67 $71.14 $71.51 $71.51 192,190
2024-01-05 $71.75 $71.95 $71.34 $71.63 $71.63 250,296
2024-01-04 $70.97 $71.38 $70.97 $71.01 $71.01 197,717
2024-01-03 $70.36 $70.70 $70.13 $70.33 $70.33 229,546
2024-01-02 $70.15 $70.35 $69.97 $70.13 $70.13 175,040
2023-12-29 $69.83 $70.16 $69.76 $69.79 $69.79 114,865
2023-12-28 $69.56 $69.79 $69.50 $69.63 $69.63 82,912
2023-12-27 $69.42 $69.64 $69.18 $69.30 $69.30 119,082
2023-12-26 $69.26 $69.55 $69.07 $69.25 $69.25 232,627
2023-12-22 $69.05 $69.25 $68.83 $69.14 $69.14 229,698
2023-12-21 $67.91 $68.77 $67.91 $68.63 $68.63 126,556
2023-12-20 $67.83 $67.95 $66.96 $67.00 $67.00 333,025
2023-12-19 $69.70 $69.98 $69.70 $69.78 $69.53 133,074
2023-12-18 $69.55 $69.81 $69.36 $69.61 $69.36 162,719
2023-12-15 $69.88 $69.88 $69.01 $69.07 $68.82 134,530
2023-12-14 $69.37 $69.71 $69.24 $69.52 $69.27 350,219
2023-12-13 $68.60 $69.40 $68.47 $69.23 $68.98 191,603
2023-12-12 $68.12 $68.39 $67.86 $68.20 $68.20 215,392
2023-12-11 $68.37 $68.55 $68.23 $68.47 $68.47 96,519
2023-12-08 $67.92 $68.19 $67.60 $68.03 $68.03 216,783
2023-12-07 $68.43 $68.50 $68.21 $68.41 $68.41 91,870
2023-12-06 $68.23 $68.29 $67.83 $67.84 $67.84 117,297
2023-12-05 $67.92 $68.20 $67.70 $68.05 $68.05 206,155
2023-12-04 $68.18 $68.24 $67.80 $67.85 $67.85 196,361
2023-12-01 $67.38 $67.97 $67.20 $67.82 $67.82 326,075
2023-11-30 $67.31 $67.40 $67.04 $67.28 $67.28 119,284
2023-11-29 $66.63 $66.70 $66.31 $66.41 $66.41 128,565
2023-11-28 $66.23 $66.59 $66.18 $66.27 $66.27 171,615
2023-11-27 $66.34 $66.36 $65.89 $66.21 $66.21 60,753
2023-11-24 $66.15 $66.46 $66.15 $66.20 $66.20 35,081
2023-11-22 $65.78 $65.95 $65.52 $65.70 $65.70 92,554
2023-11-21 $66.15 $66.31 $66.03 $66.04 $66.04 52,099
2023-11-20 $66.02 $66.32 $65.75 $66.09 $66.09 81,966
2023-11-17 $65.99 $66.31 $65.87 $66.04 $66.04 87,219
2023-11-16 $65.64 $65.87 $65.46 $65.86 $65.86 60,235
2023-11-15 $65.48 $65.76 $65.27 $65.40 $65.40 98,611
2023-11-14 $65.10 $65.98 $65.00 $65.83 $65.83 64,806
2023-11-13 $64.63 $64.95 $64.53 $64.69 $64.69 79,388
2023-11-10 $64.06 $64.65 $64.03 $64.63 $64.63 61,121
2023-11-09 $64.05 $64.14 $63.73 $63.73 $63.73 84,976
2023-11-08 $64.00 $64.14 $63.80 $64.02 $64.02 72,241
2023-11-07 $63.60 $63.89 $63.25 $63.70 $63.70 75,288
2023-11-06 $63.82 $63.82 $63.45 $63.54 $63.54 30,112
2023-11-03 $63.19 $63.56 $63.00 $63.44 $63.44 33,444
2023-11-02 $62.45 $62.84 $62.28 $62.73 $62.73 33,940
2023-11-01 $61.66 $62.19 $61.66 $62.01 $62.01 58,774
2023-10-31 $61.59 $61.99 $61.29 $61.75 $61.75 45,222
2023-10-30 $61.79 $61.97 $61.48 $61.78 $61.78 37,901
2023-10-27 $61.57 $61.71 $61.29 $61.39 $61.39 52,713
2023-10-26 $60.84 $61.16 $60.65 $60.95 $60.95 51,152
2023-10-25 $61.41 $61.41 $60.90 $61.06 $61.06 118,560
2023-10-24 $61.82 $62.09 $61.70 $61.71 $61.71 55,489
2023-10-23 $61.57 $61.98 $61.50 $61.59 $61.59 306,592
2023-10-20 $63.64 $63.83 $63.30 $63.30 $63.30 84,310
2023-10-19 $64.00 $64.50 $64.00 $64.12 $64.12 94,847
2023-10-18 $64.00 $64.00 $63.52 $63.69 $63.69 74,379
2023-10-17 $64.03 $64.39 $63.90 $64.24 $64.24 94,914
2023-10-16 $64.00 $64.33 $63.64 $64.19 $64.19 147,393
2023-10-13 $63.70 $63.87 $63.50 $63.65 $63.65 98,852
2023-10-12 $64.00 $64.08 $63.51 $63.72 $63.72 95,475
2023-10-11 $64.00 $64.03 $63.47 $63.88 $63.88 66,829
2023-10-10 $63.43 $63.79 $63.26 $63.75 $63.75 57,864
2023-10-09 $62.84 $62.85 $62.30 $62.76 $62.76 106,426
2023-10-06 $63.62 $64.09 $63.50 $64.02 $64.02 65,708
2023-10-05 $63.07 $63.49 $62.92 $63.31 $63.31 116,940
2023-10-04 $62.95 $63.03 $62.53 $62.94 $62.94 54,520
2023-10-03 $63.54 $63.60 $63.05 $63.26 $63.26 150,698
2023-10-02 $63.10 $63.26 $62.81 $62.87 $62.87 150,033
2023-09-29 $63.80 $63.80 $62.97 $63.12 $63.12 107,906
2023-09-28 $63.20 $63.45 $63.00 $63.41 $63.41 87,658
2023-09-27 $63.54 $63.54 $63.11 $63.22 $63.22 46,695
2023-09-26 $63.01 $63.10 $62.68 $62.80 $62.80 77,547
2023-09-25 $62.59 $63.14 $62.59 $63.05 $63.05 98,696
2023-09-22 $62.89 $63.09 $62.55 $62.63 $62.63 40,766
2023-09-21 $62.90 $62.99 $62.46 $62.48 $62.48 60,938
2023-09-20 $63.52 $63.78 $63.13 $63.23 $63.23 124,361
2023-09-19 $63.45 $63.60 $63.07 $63.25 $63.25 65,772
2023-09-18 $63.14 $63.68 $63.03 $63.47 $63.47 128,081
2023-09-15 $63.63 $63.96 $63.60 $63.77 $63.77 104,589
2023-09-14 $63.79 $64.14 $63.76 $63.93 $63.93 88,815
2023-09-13 $63.36 $63.69 $63.36 $63.48 $63.48 171,422
2023-09-12 $63.26 $63.35 $62.75 $63.21 $63.21 221,297
2023-09-11 $65.31 $65.42 $65.12 $65.35 $65.35 132,824
2023-09-08 $64.77 $65.00 $64.65 $64.90 $64.90 101,454
2023-09-07 $64.06 $64.46 $64.00 $64.33 $64.33 82,978
2023-09-06 $63.96 $64.35 $63.69 $63.73 $63.73 96,771
2023-09-05 $64.34 $64.54 $64.03 $64.07 $64.07 269,656
2023-09-01 $63.55 $63.95 $63.49 $63.88 $63.88 63,015
2023-08-31 $63.53 $63.75 $63.29 $63.49 $63.49 66,961
2023-08-30 $62.86 $63.31 $62.86 $63.14 $63.14 64,067
2023-08-29 $62.48 $63.07 $62.44 $62.96 $62.96 62,304
2023-08-28 $62.44 $62.57 $62.28 $62.44 $62.44 66,003
2023-08-25 $61.97 $62.19 $61.58 $61.98 $61.98 36,264
2023-08-24 $62.30 $62.30 $61.84 $62.09 $62.09 30,509
2023-08-23 $61.98 $62.51 $61.98 $62.42 $62.42 107,714
2023-08-22 $61.56 $61.70 $61.25 $61.25 $61.25 27,489
2023-08-21 $61.00 $61.23 $60.91 $61.00 $61.00 51,528
2023-08-18 $60.56 $60.76 $60.48 $60.71 $60.71 32,799
2023-08-17 $60.83 $60.94 $60.48 $60.48 $60.48 24,403
2023-08-16 $60.50 $60.76 $60.23 $60.25 $60.25 23,080
2023-08-15 $60.34 $60.41 $59.68 $59.95 $59.95 49,086
2023-08-14 $60.36 $60.46 $60.06 $60.38 $60.38 43,108
2023-08-11 $60.95 $60.95 $60.60 $60.70 $60.70 41,490
2023-08-10 $61.01 $61.35 $60.85 $60.92 $60.92 70,161
2023-08-09 $61.22 $61.39 $60.69 $60.70 $60.70 73,844
2023-08-08 $60.77 $61.08 $60.21 $60.58 $60.58 114,230
2023-08-07 $60.70 $60.99 $60.51 $60.95 $60.95 84,889
2023-08-04 $60.51 $60.86 $60.32 $60.69 $60.69 142,498
2023-08-03 $59.94 $60.24 $59.80 $60.11 $60.11 25,958
2023-08-02 $60.10 $60.13 $59.54 $59.84 $59.84 51,336
2023-08-01 $61.14 $61.32 $60.60 $61.00 $61.00 27,107
2023-07-31 $61.14 $61.54 $61.14 $61.26 $61.26 59,432
2023-07-28 $60.58 $60.75 $60.45 $60.50 $60.50 22,653
2023-07-27 $60.40 $60.56 $59.86 $59.95 $59.95 39,394
2023-07-26 $60.16 $60.59 $60.16 $60.24 $60.24 36,404
2023-07-25 $60.10 $60.48 $60.05 $60.10 $60.10 32,737
2023-07-24 $59.98 $60.10 $59.83 $60.10 $60.10 26,932
2023-07-21 $59.96 $60.12 $59.61 $59.63 $59.63 39,085
2023-07-20 $59.88 $59.88 $59.52 $59.56 $59.56 27,220
2023-07-19 $60.06 $60.21 $59.58 $59.58 $59.58 72,248
2023-07-18 $59.30 $59.47 $59.15 $59.32 $59.32 85,699
2023-07-17 $59.65 $59.66 $59.46 $59.55 $59.55 26,979
2023-07-14 $59.10 $59.34 $59.02 $59.13 $59.13 26,902
2023-07-13 $58.75 $59.02 $58.56 $58.75 $58.75 40,117
2023-07-12 $59.00 $59.29 $58.76 $59.13 $59.13 84,572
2023-07-11 $58.48 $58.61 $58.20 $58.59 $58.59 43,551
2023-07-10 $57.80 $58.10 $57.61 $58.09 $58.09 28,324
2023-07-07 $58.02 $58.21 $57.84 $58.00 $58.00 30,481
2023-07-06 $58.11 $58.22 $57.52 $57.83 $57.83 71,543
2023-07-05 $58.20 $58.34 $58.00 $58.00 $58.00 35,837
2023-07-03 $58.24 $58.43 $58.11 $58.25 $58.25 17,307
2023-06-30 $57.95 $58.25 $57.79 $58.11 $58.11 25,577
2023-06-29 $57.75 $57.93 $57.49 $57.76 $57.76 17,699
2023-06-28 $57.66 $57.75 $57.54 $57.73 $57.73 44,790
2023-06-27 $57.49 $57.85 $57.29 $57.60 $57.60 18,523
2023-06-26 $57.30 $57.34 $57.01 $57.23 $57.23 28,505
2023-06-23 $57.44 $57.44 $56.01 $56.71 $56.71 70,833
2023-06-22 $57.55 $57.72 $57.50 $57.55 $57.55 32,083
2023-06-21 $58.00 $58.07 $57.60 $57.65 $57.65 144,293
2023-06-20 $57.66 $57.99 $57.66 $57.67 $57.67 37,649
2023-06-16 $57.65 $57.76 $57.36 $57.54 $57.54 49,889
2023-06-15 $56.92 $57.50 $56.92 $57.39 $57.39 43,471
2023-06-14 $56.97 $57.19 $56.81 $57.08 $57.08 51,117
2023-06-13 $56.54 $56.78 $56.44 $56.65 $56.65 20,216
2023-06-12 $55.81 $56.05 $55.74 $55.87 $55.87 44,933
2023-06-09 $55.43 $55.67 $55.38 $55.46 $55.46 22,015
2023-06-08 $55.31 $55.58 $55.31 $55.36 $55.36 9,450
2023-06-07 $55.81 $55.92 $55.66 $55.66 $55.66 16,001
2023-06-06 $55.28 $55.53 $55.23 $55.35 $55.31 15,561
2023-06-05 $55.15 $55.34 $54.73 $55.02 $55.02 12,816
2023-06-02 $55.02 $55.42 $55.00 $55.15 $55.15 33,724
2023-06-01 $54.43 $55.06 $54.43 $55.06 $55.06 19,203
2023-05-31 $54.33 $54.33 $53.83 $54.27 $54.27 36,156
2023-05-30 $54.15 $54.15 $53.72 $53.89 $53.89 34,945
2023-05-26 $53.91 $54.17 $53.82 $54.16 $54.16 104,017
2023-05-25 $53.68 $53.68 $53.45 $53.62 $53.62 5,123
2023-05-24 $53.66 $53.71 $53.41 $53.48 $53.48 18,783
2023-05-23 $53.40 $53.51 $53.17 $53.17 $53.17 9,367
2023-05-22 $53.38 $53.62 $53.30 $53.40 $53.40 13,347
2023-05-19 $53.29 $53.45 $52.88 $53.00 $53.00 19,229
2023-05-18 $53.18 $53.39 $52.93 $53.38 $53.38 15,562
2023-05-17 $53.88 $53.88 $53.66 $53.80 $53.80 30,552
2023-05-16 $53.56 $53.87 $53.50 $53.76 $53.76 36,965
2023-05-15 $53.61 $53.87 $53.33 $53.71 $53.71 27,203
2023-05-12 $53.17 $53.36 $53.00 $53.31 $53.31 23,589
2023-05-11 $53.34 $53.38 $53.10 $53.31 $53.31 9,547
2023-05-10 $53.35 $53.54 $53.12 $53.35 $53.35 18,392
2023-05-09 $52.97 $53.19 $52.64 $53.18 $53.18 31,788
2023-05-08 $53.47 $53.48 $53.06 $53.30 $53.30 30,274
2023-05-05 $52.86 $53.19 $52.85 $53.18 $53.18 16,462
2023-05-04 $53.25 $53.25 $52.64 $53.09 $53.09 572,709
2023-05-03 $52.99 $53.19 $52.80 $52.80 $52.80 15,648
2023-05-02 $52.74 $52.93 $52.56 $52.80 $52.80 164,409
2023-05-01 $53.02 $53.08 $52.79 $52.79 $52.79 13,649
2023-04-28 $52.59 $52.89 $52.59 $52.80 $52.80 30,484
2023-04-27 $51.89 $52.39 $51.89 $52.12 $52.12 50,917
2023-04-26 $51.43 $51.62 $51.38 $51.49 $51.49 124,176
2023-04-25 $51.29 $51.55 $51.01 $51.01 $51.01 48,335
2023-04-24 $51.23 $51.74 $51.23 $51.74 $51.74 20,605
2023-04-21 $51.17 $51.31 $51.01 $51.16 $51.16 9,072
2023-04-20 $51.34 $51.46 $51.34 $51.34 $51.34 8,102
2023-04-19 $51.40 $51.47 $51.21 $51.26 $51.26 9,912
2023-04-18 $51.50 $51.52 $51.24 $51.29 $51.29 10,089
2023-04-17 $51.34 $51.40 $51.21 $51.33 $51.33 7,714
2023-04-14 $51.50 $51.71 $51.35 $51.63 $51.63 14,991
2023-04-13 $51.52 $51.71 $51.50 $51.65 $51.65 17,614
2023-04-12 $51.30 $51.64 $51.13 $51.14 $51.14 6,533
2023-04-11 $51.00 $51.22 $50.96 $50.96 $50.96 10,752
2023-04-10 $50.76 $50.91 $50.58 $50.77 $50.77 15,146
2023-04-06 $50.62 $51.06 $50.57 $50.87 $50.87 57,739
2023-04-05 $50.27 $50.36 $50.16 $50.30 $50.30 7,089
2023-04-04 $50.39 $50.39 $50.11 $50.15 $50.15 3,859
2023-04-03 $49.85 $50.27 $49.79 $50.27 $50.27 14,943
2023-03-31 $49.92 $49.92 $49.61 $49.74 $49.74 10,313
2023-03-30 $49.43 $49.54 $49.18 $49.19 $49.19 43,867
2023-03-29 $49.03 $49.16 $48.88 $49.13 $49.13 74,469
2023-03-28 $48.30 $48.40 $48.11 $48.30 $48.30 29,821
2023-03-27 $48.60 $48.70 $48.51 $48.67 $48.67 9,965
2023-03-24 $48.90 $49.32 $48.73 $49.32 $49.32 80,815
2023-03-23 $49.69 $49.87 $49.38 $49.41 $49.41 19,515
2023-03-22 $49.47 $49.68 $49.08 $49.24 $49.24 20,584
2023-03-21 $49.31 $49.47 $49.09 $49.26 $49.26 26,389
2023-03-20 $49.23 $49.31 $49.18 $49.27 $49.27 64,431
2023-03-17 $49.47 $49.55 $49.09 $49.22 $49.22 28,665
2023-03-16 $48.91 $49.61 $48.78 $49.58 $49.58 32,163
2023-03-15 $48.88 $49.18 $48.73 $49.02 $49.02 49,283
2023-03-14 $49.89 $50.01 $49.67 $49.82 $49.82 47,295
2023-03-13 $50.07 $50.46 $49.93 $49.93 $49.93 9,628
2023-03-10 $51.28 $51.37 $50.93 $50.93 $50.93 57,623
2023-03-09 $51.68 $51.83 $51.17 $51.48 $51.48 22,763
2023-03-08 $51.74 $51.85 $51.64 $51.84 $51.84 12,460
2023-03-07 $52.07 $52.07 $51.33 $51.33 $51.33 13,068
2023-03-06 $51.83 $51.96 $51.67 $51.68 $51.68 8,072
2023-03-03 $51.18 $51.82 $51.18 $51.78 $51.78 58,237
2023-03-02 $50.60 $50.96 $50.39 $50.88 $50.88 11,086
2023-03-01 $50.75 $50.93 $50.49 $50.54 $50.54 15,829
2023-02-28 $50.13 $50.31 $49.93 $50.05 $50.05 28,011
2023-02-27 $50.02 $50.04 $49.78 $49.79 $49.79 37,585
2023-02-24 $50.03 $50.17 $49.80 $49.91 $49.91 207,577
2023-02-23 $50.52 $50.64 $50.26 $50.56 $50.56 42,843
2023-02-22 $50.37 $50.51 $50.19 $50.19 $50.19 60,826
2023-02-21 $50.77 $50.94 $50.52 $50.52 $50.52 11,821
2023-02-17 $51.13 $51.42 $50.96 $51.04 $51.04 12,124
2023-02-16 $51.12 $51.43 $51.12 $51.15 $51.15 13,591
2023-02-15 $50.77 $51.02 $50.50 $50.96 $50.96 25,260
2023-02-14 $50.51 $50.91 $50.26 $50.53 $50.53 30,947
2023-02-13 $51.07 $51.33 $51.07 $51.15 $51.15 21,407
2023-02-10 $51.64 $51.83 $51.52 $51.64 $51.64 33,809
2023-02-09 $51.43 $51.62 $51.02 $51.18 $51.18 18,287
2023-02-08 $51.39 $51.53 $51.16 $51.53 $51.53 21,495
2023-02-07 $50.90 $51.15 $50.70 $50.96 $50.96 24,548
2023-02-06 $50.98 $51.32 $50.72 $51.04 $51.04 40,471
2023-02-03 $50.73 $51.20 $50.60 $50.60 $50.60 56,275
2023-02-02 $51.28 $51.47 $51.00 $51.32 $51.32 85,240
2023-02-01 $51.20 $51.51 $50.49 $51.19 $51.19 28,497
2023-01-31 $51.57 $51.95 $51.18 $51.95 $51.95 39,755
2023-01-30 $50.68 $50.84 $50.48 $50.56 $50.56 16,929
2023-01-27 $50.67 $50.84 $50.37 $50.73 $50.73 47,781
2023-01-26 $51.57 $51.64 $51.40 $51.55 $51.55 14,242
2023-01-25 $51.45 $51.57 $51.20 $51.57 $51.57 93,725
2023-01-24 $51.95 $52.09 $51.78 $51.78 $51.78 19,568
2023-01-23 $52.29 $52.50 $52.20 $52.39 $52.39 146,243
2023-01-20 $52.65 $52.77 $52.46 $52.76 $52.76 6,577
2023-01-19 $52.57 $52.83 $52.50 $52.83 $52.83 298,330
2023-01-18 $52.92 $52.92 $52.46 $52.46 $52.46 26,759
2023-01-17 $52.67 $52.75 $52.60 $52.65 $52.65 7,703
2023-01-13 $52.66 $53.05 $52.66 $53.02 $53.02 50,641
2023-01-12 $53.00 $53.28 $52.84 $53.28 $53.28 40,592
2023-01-11 $52.59 $52.91 $52.45 $52.71 $52.71 112,236
2023-01-10 $52.54 $52.71 $52.43 $52.64 $52.64 374,574
2023-01-09 $52.62 $52.77 $52.24 $52.31 $52.31 143,309
2023-01-06 $51.80 $52.62 $51.69 $52.62 $52.62 34,920
2023-01-05 $52.20 $52.20 $51.91 $51.98 $51.98 27,967
2023-01-04 $51.97 $52.39 $51.93 $52.19 $52.19 42,211
2023-01-03 $52.16 $52.47 $52.12 $52.26 $52.26 13,889
2022-12-30 $52.08 $52.19 $51.70 $51.76 $51.76 34,047
2022-12-29 $51.56 $52.56 $51.56 $51.96 $51.96 38,719
2022-12-28 $51.66 $51.80 $51.42 $51.43 $51.43 44,169
2022-12-27 $51.10 $51.43 $51.10 $51.24 $51.24 35,978
2022-12-23 $50.00 $50.71 $49.64 $49.82 $49.82 180,320
2022-12-22 $51.58 $51.59 $51.17 $51.59 $51.59 22,992
2022-12-21 $52.46 $52.46 $52.20 $52.42 $52.42 13,694
2022-12-20 $53.13 $53.41 $53.13 $53.23 $53.23 12,822
2022-12-19 $53.38 $53.45 $53.12 $53.18 $53.18 13,091
2022-12-16 $53.11 $53.34 $53.02 $53.21 $53.21 27,141
2022-12-15 $53.78 $53.78 $53.25 $53.31 $53.31 30,493
2022-12-14 $54.35 $54.53 $54.06 $54.17 $54.17 27,475
2022-12-13 $54.72 $54.72 $54.04 $54.17 $54.17 17,001
2022-12-12 $53.43 $54.01 $53.43 $53.92 $53.92 27,703
2022-12-09 $53.62 $53.72 $53.45 $53.45 $53.45 18,303
2022-12-08 $54.04 $54.27 $54.04 $54.08 $54.08 15,609
2022-12-07 $54.19 $54.19 $53.73 $53.92 $53.92 93,070
2022-12-06 $54.30 $54.40 $53.86 $53.93 $53.93 21,027
2022-12-05 $54.79 $54.79 $54.40 $54.56 $54.56 25,926
2022-12-02 $54.86 $55.14 $54.77 $55.13 $55.13 35,633
2022-12-01 $54.99 $55.01 $54.62 $54.76 $54.76 26,566
2022-11-30 $54.35 $55.11 $53.96 $54.54 $54.54 128,615
2022-11-29 $53.43 $53.80 $53.43 $53.74 $53.74 30,781
2022-11-28 $53.92 $54.14 $53.50 $53.53 $53.53 52,952
2022-11-25 $53.52 $53.58 $53.35 $53.50 $53.50 27,641
2022-11-23 $52.87 $53.03 $52.82 $52.92 $52.92 19,871
2022-11-22 $52.83 $53.14 $52.76 $52.99 $52.99 33,091
2022-11-21 $52.81 $52.82 $52.61 $52.67 $52.67 45,608
2022-11-18 $52.77 $52.85 $52.65 $52.81 $52.81 9,733
2022-11-17 $52.72 $52.96 $52.70 $52.94 $52.94 59,907
2022-11-16 $53.38 $53.46 $52.97 $53.09 $53.09 23,294
2022-11-15 $54.35 $54.39 $53.78 $53.86 $53.86 21,444
2022-11-14 $53.89 $54.27 $53.82 $53.90 $53.90 52,942
2022-11-11 $54.15 $54.47 $54.10 $54.35 $54.35 18,084
2022-11-10 $54.22 $55.05 $54.19 $54.83 $54.83 80,308
2022-11-09 $53.71 $53.88 $53.52 $53.60 $53.60 44,165
2022-11-08 $54.00 $54.42 $53.92 $54.16 $54.16 23,678
2022-11-07 $53.82 $53.94 $53.70 $53.81 $53.81 43,148
2022-11-04 $53.29 $53.79 $53.21 $53.77 $53.77 12,152
2022-11-03 $52.63 $53.06 $52.58 $52.81 $52.81 16,654
2022-11-02 $52.85 $53.13 $52.35 $52.37 $52.37 34,846
2022-11-01 $53.16 $53.20 $52.85 $52.85 $52.85 18,034
2022-10-31 $52.59 $52.95 $52.59 $52.71 $52.71 40,013
2022-10-28 $52.49 $53.08 $52.49 $52.90 $52.90 23,281
2022-10-27 $52.78 $53.27 $52.75 $52.75 $52.75 36,541
2022-10-26 $53.10 $53.78 $53.09 $53.49 $53.49 30,878
2022-10-25 $52.56 $52.98 $52.20 $52.92 $52.92 38,090
2022-10-24 $52.54 $52.67 $52.40 $52.61 $52.61 8,899
2022-10-21 $52.06 $52.77 $51.75 $52.70 $52.70 53,546
2022-10-20 $52.23 $52.79 $52.09 $52.24 $52.24 12,212
2022-10-19 $51.88 $52.56 $51.78 $51.88 $51.88 22,266
2022-10-18 $53.06 $53.06 $52.46 $52.74 $52.74 14,411
2022-10-17 $52.59 $52.84 $52.54 $52.82 $52.82 32,492
2022-10-14 $52.50 $52.60 $51.68 $51.68 $51.68 76,115
2022-10-13 $51.60 $52.86 $51.53 $52.73 $52.73 175,390
2022-10-12 $52.49 $52.56 $52.36 $52.44 $52.44 28,845
2022-10-11 $52.59 $52.69 $52.16 $52.28 $52.28 138,470
2022-10-10 $53.10 $53.16 $52.86 $52.97 $52.97 15,043
2022-10-07 $53.30 $53.30 $52.56 $52.65 $52.65 39,570
2022-10-06 $53.66 $53.97 $53.42 $53.49 $53.49 31,415
2022-10-05 $53.68 $54.18 $53.53 $53.88 $53.88 31,803
2022-10-04 $53.85 $54.38 $53.85 $54.00 $54.00 55,402
2022-10-03 $52.80 $53.41 $52.70 $53.33 $53.33 37,797
2022-09-30 $52.96 $53.11 $52.59 $52.66 $52.66 27,138
2022-09-29 $52.33 $52.33 $51.77 $52.07 $52.07 134,542
2022-09-28 $52.25 $53.00 $52.02 $52.98 $52.98 45,061
2022-09-27 $52.42 $52.62 $51.77 $52.01 $52.01 59,290
2022-09-26 $52.25 $53.02 $51.92 $51.95 $51.95 90,310
2022-09-23 $53.88 $53.94 $53.17 $53.37 $53.37 45,385
2022-09-22 $55.06 $55.06 $54.67 $54.82 $54.82 22,846
2022-09-21 $55.58 $55.71 $55.12 $55.32 $55.32 22,865
2022-09-20 $55.83 $55.96 $55.54 $55.67 $55.67 30,470
2022-09-19 $55.54 $55.78 $55.40 $55.76 $55.76 29,496
2022-09-16 $55.45 $55.67 $55.22 $55.67 $55.67 91,819
2022-09-15 $56.64 $56.74 $56.31 $56.35 $56.35 25,501
2022-09-14 $57.06 $57.06 $56.48 $56.67 $56.67 35,233
2022-09-13 $56.25 $56.47 $55.57 $55.58 $55.58 55,145
2022-09-12 $56.89 $57.31 $56.72 $57.16 $57.16 26,016
2022-09-09 $56.23 $56.36 $56.18 $56.21 $56.21 12,529
2022-09-08 $55.88 $56.19 $55.70 $56.18 $56.18 116,745
2022-09-07 $55.60 $56.30 $55.60 $56.19 $56.19 6,566
2022-09-06 $55.11 $55.38 $54.95 $54.95 $54.95 21,359
2022-09-02 $55.08 $55.37 $54.65 $54.73 $54.73 34,864
2022-09-01 $55.00 $55.28 $54.76 $55.19 $55.19 103,166
2022-08-31 $54.29 $54.50 $54.15 $54.15 $54.15 16,945
2022-08-30 $54.68 $54.98 $54.31 $54.37 $54.37 24,015
2022-08-29 $53.98 $54.14 $53.88 $53.99 $53.99 7,661
2022-08-26 $54.50 $54.50 $53.81 $53.84 $53.84 3,024
2022-08-25 $54.29 $54.69 $54.10 $54.35 $54.35 121,721
2022-08-24 $54.17 $54.52 $54.17 $54.48 $54.48 25,281
2022-08-23 $53.79 $54.19 $53.71 $53.80 $53.80 11,870
2022-08-22 $53.41 $53.41 $53.09 $53.13 $53.13 13,711
2022-08-19 $53.99 $53.99 $53.75 $53.75 $53.75 31,303
2022-08-18 $54.76 $54.93 $54.43 $54.51 $54.51 56,982
2022-08-17 $54.65 $54.94 $54.65 $54.80 $54.80 18,056
2022-08-16 $54.57 $54.76 $54.53 $54.67 $54.67 12,181
2022-08-15 $54.26 $54.30 $54.06 $54.24 $54.24 6,740
2022-08-12 $53.78 $54.35 $53.78 $54.16 $54.16 8,105
2022-08-11 $53.86 $54.11 $53.74 $53.83 $53.83 250,699
2022-08-10 $53.73 $54.19 $53.73 $54.03 $54.03 15,846
2022-08-09 $53.25 $53.32 $53.13 $53.18 $53.18 21,137
2022-08-08 $53.24 $53.61 $53.18 $53.38 $53.38 77,855
2022-08-05 $53.12 $53.27 $53.00 $53.19 $53.19 19,388
2022-08-04 $53.25 $53.63 $53.25 $53.48 $53.48 6,516
2022-08-03 $53.30 $53.88 $53.26 $53.55 $53.55 6,381
2022-08-02 $53.83 $54.20 $53.67 $53.95 $53.95 179,418
2022-08-01 $52.95 $53.68 $52.82 $53.40 $53.40 45,174
2022-07-29 $52.52 $52.67 $52.18 $52.66 $52.66 58,310
2022-07-28 $51.64 $52.05 $51.50 $52.02 $52.02 57,198
2022-07-27 $51.31 $51.67 $50.97 $51.42 $51.42 31,463
2022-07-26 $51.01 $51.01 $50.48 $50.62 $50.62 117,841
2022-07-25 $51.29 $51.52 $51.17 $51.38 $51.38 200,669
2022-07-22 $51.59 $51.59 $51.19 $51.39 $51.39 6,265
2022-07-21 $51.07 $51.90 $51.07 $51.81 $51.81 23,743
2022-07-20 $50.72 $50.99 $50.50 $50.81 $50.81 15,902
2022-07-19 $50.95 $51.44 $50.95 $51.20 $51.20 51,875
2022-07-18 $50.46 $50.66 $49.96 $49.96 $49.96 22,250
2022-07-15 $50.40 $50.54 $50.28 $50.54 $50.54 18,263
2022-07-14 $49.24 $49.80 $49.16 $49.80 $49.80 10,504
2022-07-13 $49.54 $50.26 $49.30 $49.92 $49.92 68,800
2022-07-12 $50.13 $50.40 $50.05 $50.15 $50.15 11,253
2022-07-11 $50.18 $50.50 $50.06 $50.20 $50.20 27,494
2022-07-08 $50.01 $50.20 $49.75 $50.01 $50.01 19,445
2022-07-07 $50.28 $50.68 $50.17 $50.36 $50.36 8,031
2022-07-06 $49.59 $50.05 $49.33 $49.90 $49.90 17,711
2022-07-05 $48.55 $49.21 $48.52 $49.21 $49.21 8,478
2022-07-01 $48.85 $49.10 $48.76 $49.05 $49.05 7,209
2022-06-30 $48.32 $48.86 $48.18 $48.80 $48.80 44,796
2022-06-29 $48.76 $48.95 $48.67 $48.82 $48.82 28,233
2022-06-28 $48.94 $49.07 $48.34 $48.47 $48.47 7,827
2022-06-27 $49.25 $49.25 $49.02 $49.07 $49.07 19,476
2022-06-24 $48.81 $49.38 $48.81 $49.35 $49.35 27,892
2022-06-23 $48.08 $48.38 $47.90 $48.32 $48.32 15,481
2022-06-22 $47.69 $47.94 $47.61 $47.75 $47.75 8,929
2022-06-21 $48.19 $48.37 $48.18 $48.24 $48.24 11,465
2022-06-17 $47.92 $48.32 $47.77 $48.01 $48.01 32,933
2022-06-16 $48.32 $48.45 $48.02 $48.22 $48.22 31,770
2022-06-15 $49.55 $50.17 $49.41 $50.00 $50.00 83,870
2022-06-14 $49.31 $49.32 $49.03 $49.18 $49.18 52,386
2022-06-13 $49.05 $49.25 $48.80 $48.95 $48.95 111,684
2022-06-10 $50.57 $50.57 $49.99 $50.13 $50.13 48,433
2022-06-09 $50.94 $51.12 $50.31 $50.31 $50.31 34,824
2022-06-08 $51.19 $51.33 $50.95 $51.01 $51.01 47,650
2022-06-07 $51.15 $51.66 $51.15 $51.61 $51.61 22,817
2022-06-06 $51.77 $52.02 $51.26 $51.32 $51.32 19,433
2022-06-03 $52.11 $52.11 $51.44 $51.53 $51.53 17,498
2022-06-02 $52.67 $53.49 $52.53 $53.35 $53.35 104,505
2022-06-01 $52.65 $52.97 $52.12 $52.28 $52.28 24,549
2022-05-31 $52.15 $52.23 $51.74 $51.74 $51.74 22,289
2022-05-27 $51.14 $51.54 $51.02 $51.32 $51.32 48,346
2022-05-26 $50.92 $51.02 $50.76 $50.76 $50.76 8,271
2022-05-25 $49.83 $50.59 $49.83 $50.37 $50.37 31,635
2022-05-24 $51.33 $51.47 $50.84 $51.46 $51.46 15,295
2022-05-23 $51.75 $51.98 $51.59 $51.89 $51.89 90,986
2022-05-20 $51.99 $51.99 $50.74 $51.41 $51.41 35,792
2022-05-19 $51.07 $51.80 $51.00 $51.53 $51.53 106,834
2022-05-18 $51.82 $51.82 $50.68 $50.87 $50.87 13,163
2022-05-17 $51.96 $52.19 $51.70 $52.09 $52.09 34,687
2022-05-16 $50.83 $50.88 $50.54 $50.69 $50.69 58,076
2022-05-13 $50.45 $50.95 $50.40 $50.92 $50.92 166,347
2022-05-12 $50.13 $50.58 $49.89 $50.36 $50.36 131,347
2022-05-11 $50.62 $51.13 $50.23 $50.29 $50.29 26,727
2022-05-10 $51.81 $51.97 $50.93 $51.31 $51.31 68,002
2022-05-09 $52.59 $52.70 $52.07 $52.17 $52.17 112,554
2022-05-06 $53.32 $53.72 $52.90 $53.64 $53.64 65,269
2022-05-05 $55.01 $55.02 $53.74 $54.08 $54.08 22,460
2022-05-04 $54.80 $56.06 $54.70 $55.97 $55.97 40,868
2022-05-03 $55.44 $55.80 $55.44 $55.80 $55.80 7,428
2022-05-02 $55.65 $55.93 $55.16 $55.82 $55.82 37,070
2022-04-29 $56.25 $56.54 $55.66 $55.68 $55.68 37,298
2022-04-28 $56.22 $56.81 $56.00 $56.68 $56.68 15,017
2022-04-27 $56.04 $56.58 $56.04 $56.21 $56.21 28,094
2022-04-26 $56.32 $56.50 $55.78 $55.79 $55.79 273,606
2022-04-25 $56.31 $56.70 $56.08 $56.69 $56.69 48,572
2022-04-22 $57.13 $57.17 $56.56 $56.56 $56.56 8,979
2022-04-21 $57.54 $57.63 $56.76 $57.01 $57.01 28,382
2022-04-20 $56.91 $57.21 $56.75 $57.15 $57.15 30,039
2022-04-19 $56.50 $57.03 $56.50 $56.90 $56.90 41,251
2022-04-18 $57.65 $57.92 $57.51 $57.69 $57.69 29,310
2022-04-14 $58.06 $58.11 $57.75 $57.96 $57.96 40,854
2022-04-13 $57.83 $58.21 $57.82 $58.08 $58.08 53,271
2022-04-12 $58.27 $58.32 $57.78 $57.84 $57.84 25,209
2022-04-11 $58.86 $58.86 $58.33 $58.37 $58.37 67,677
2022-04-08 $58.79 $59.11 $58.61 $58.65 $58.65 39,357
2022-04-07 $58.44 $58.74 $58.17 $58.57 $58.57 30,964
2022-04-06 $58.84 $59.09 $58.28 $58.57 $58.57 49,745
2022-04-05 $59.23 $59.57 $58.69 $58.76 $58.76 132,164
2022-04-04 $58.42 $58.86 $58.28 $58.86 $58.86 38,077
2022-04-01 $57.09 $57.45 $57.04 $57.39 $57.39 63,833
2022-03-31 $56.72 $57.00 $56.04 $56.15 $56.15 30,608
2022-03-30 $56.69 $56.72 $56.24 $56.37 $56.37 29,808
2022-03-29 $56.79 $57.08 $56.56 $56.95 $56.95 62,134
2022-03-28 $55.35 $56.02 $55.35 $55.89 $55.89 39,258
2022-03-25 $55.49 $55.62 $55.29 $55.54 $55.54 11,438
2022-03-24 $55.35 $56.01 $55.35 $55.85 $55.85 36,410
2022-03-23 $54.91 $55.86 $54.76 $55.05 $55.05 207,790
2022-03-22 $55.69 $55.94 $55.35 $55.51 $55.51 20,423
2022-03-21 $55.48 $55.53 $55.05 $55.48 $55.48 22,851
2022-03-18 $55.10 $55.92 $55.10 $55.92 $55.92 23,958
2022-03-17 $55.53 $55.71 $55.21 $55.63 $55.63 73,651
2022-03-16 $55.04 $56.10 $55.04 $56.08 $56.08 84,063
2022-03-15 $54.09 $55.02 $53.92 $54.99 $54.99 106,957
2022-03-14 $53.86 $54.55 $53.49 $53.71 $53.71 23,053
2022-03-11 $54.48 $54.68 $53.13 $53.28 $53.28 111,731
2022-03-10 $53.32 $53.71 $53.08 $53.51 $53.51 70,326
2022-03-09 $53.62 $54.31 $53.19 $54.11 $54.11 42,448
2022-03-08 $51.42 $52.48 $51.12 $51.68 $51.68 41,886
2022-03-07 $51.90 $52.28 $50.34 $50.56 $50.56 98,839
2022-03-04 $52.59 $52.59 $51.89 $52.25 $52.25 27,208
2022-03-03 $54.16 $54.49 $53.44 $53.55 $53.55 59,755
2022-03-02 $54.22 $54.97 $54.01 $54.53 $54.53 16,585
2022-03-01 $54.49 $54.51 $53.08 $53.26 $53.26 24,231
2022-02-28 $54.36 $55.20 $54.26 $55.20 $55.20 92,671
2022-02-25 $54.42 $55.66 $54.17 $55.48 $55.48 119,959
2022-02-24 $51.76 $53.58 $51.05 $53.46 $53.46 152,229
2022-02-23 $55.78 $55.96 $54.74 $54.77 $54.77 69,391
2022-02-22 $55.11 $55.52 $54.87 $55.20 $55.20 23,937
2022-02-18 $56.63 $56.73 $56.10 $56.13 $56.13 194,066
2022-02-17 $56.75 $56.95 $56.46 $56.49 $56.49 101,156
2022-02-16 $56.85 $57.58 $56.64 $57.40 $57.40 117,938
2022-02-15 $56.80 $57.20 $56.45 $57.13 $57.13 194,098
2022-02-14 $55.87 $56.09 $55.17 $55.40 $55.40 110,527
2022-02-11 $57.73 $57.79 $56.72 $56.72 $56.72 76,956
2022-02-10 $58.64 $58.65 $57.91 $58.13 $58.13 44,347
2022-02-09 $59.00 $59.35 $58.92 $59.18 $59.18 59,813
2022-02-08 $58.32 $58.77 $58.22 $58.64 $58.64 63,925
2022-02-07 $59.17 $59.57 $59.08 $59.20 $59.20 22,119
2022-02-04 $59.16 $59.74 $59.03 $59.58 $59.58 24,722
2022-02-03 $59.67 $60.19 $59.59 $59.88 $59.88 25,785
2022-02-02 $60.45 $60.74 $60.08 $60.35 $60.35 53,276
2022-02-01 $59.84 $59.97 $59.15 $59.96 $59.96 41,013
2022-01-31 $59.22 $59.97 $58.98 $59.95 $59.95 86,945
2022-01-28 $58.48 $58.64 $57.98 $58.59 $58.59 260,728
2022-01-27 $57.83 $57.87 $57.31 $57.49 $57.49 62,302
2022-01-26 $58.50 $58.50 $57.51 $57.62 $57.62 74,755
2022-01-25 $58.51 $58.76 $58.06 $58.46 $58.46 54,263
2022-01-24 $57.68 $58.27 $56.27 $57.50 $57.50 221,450
2022-01-21 $60.84 $61.11 $59.79 $59.91 $59.91 70,346
2022-01-20 $61.94 $62.45 $61.51 $61.51 $61.51 95,828
2022-01-19 $62.00 $62.05 $61.52 $61.65 $61.65 120,843
2022-01-18 $61.97 $62.38 $61.67 $61.73 $61.73 223,368
2022-01-14 $63.04 $63.48 $62.96 $63.12 $63.12 37,161
2022-01-13 $63.52 $63.69 $63.25 $63.25 $63.25 74,579
2022-01-12 $63.60 $63.89 $63.45 $63.50 $63.50 218,684
2022-01-11 $62.49 $63.28 $62.49 $63.25 $63.25 62,234
2022-01-10 $62.37 $62.48 $62.06 $62.25 $62.25 60,789
2022-01-07 $61.80 $62.30 $61.60 $62.09 $62.09 53,601
2022-01-06 $61.67 $61.91 $61.47 $61.47 $61.47 21,256
2022-01-05 $61.57 $61.79 $60.98 $61.00 $61.00 96,754
2022-01-04 $61.52 $61.65 $61.25 $61.29 $61.29 303,872
2022-01-03 $60.96 $61.58 $60.87 $61.47 $61.47 110,454
2021-12-31 $60.80 $60.88 $60.27 $60.35 $60.35 36,669
2021-12-30 $60.35 $60.56 $60.19 $60.35 $60.35 24,373
2021-12-29 $59.99 $60.09 $59.64 $60.05 $60.05 19,339
2021-12-28 $59.77 $60.02 $59.29 $59.56 $59.56 46,943
2021-12-27 $58.74 $59.26 $58.74 $59.13 $59.13 67,938
2021-12-23 $58.90 $59.10 $58.67 $58.96 $58.96 22,832
2021-12-22 $58.22 $58.69 $57.88 $58.44 $58.44 190,186
2021-12-21 $57.30 $57.62 $57.13 $57.60 $57.60 64,729
2021-12-20 $56.79 $56.93 $56.30 $56.56 $56.56 156,194
2021-12-17 $57.69 $57.90 $57.53 $57.66 $57.66 67,153
2021-12-16 $59.02 $59.07 $58.50 $58.55 $58.55 52,873
2021-12-15 $59.02 $59.30 $58.51 $59.26 $59.26 45,531
2021-12-14 $59.43 $59.50 $59.17 $59.35 $59.35 29,650
2021-12-13 $59.98 $60.10 $59.27 $59.29 $59.29 55,878
2021-12-10 $60.72 $60.95 $60.51 $60.87 $60.09 16,844
2021-12-09 $60.10 $60.37 $60.04 $60.17 $59.40 59,053
2021-12-08 $59.85 $60.29 $59.68 $60.03 $59.26 55,058
2021-12-07 $59.43 $59.59 $59.29 $59.42 $58.66 26,953
2021-12-06 $58.79 $59.28 $58.79 $59.12 $58.36 31,743
2021-12-03 $59.90 $59.90 $59.07 $59.38 $58.62 37,107
2021-12-02 $59.71 $59.99 $59.50 $59.80 $59.04 97,636
2021-12-01 $59.66 $59.80 $58.86 $58.90 $58.15 50,186
2021-11-30 $59.25 $59.68 $58.53 $59.31 $58.55 145,556
2021-11-29 $58.51 $58.51 $57.78 $58.12 $57.38 99,860
2021-11-26 $59.07 $59.35 $58.15 $58.38 $57.63 32,879
2021-11-24 $60.86 $60.86 $60.07 $60.44 $59.67 107,832
2021-11-23 $60.90 $61.33 $60.26 $61.15 $60.37 179,531
2021-11-22 $60.40 $60.50 $59.75 $59.79 $59.03 124,933
2021-11-19 $61.61 $61.74 $61.12 $61.22 $60.44 69,881
2021-11-18 $61.53 $61.84 $61.22 $61.47 $60.68 72,227
2021-11-17 $62.50 $62.50 $62.19 $62.27 $61.47 62,481
2021-11-16 $62.54 $62.60 $62.25 $62.38 $61.58 52,996
2021-11-15 $62.95 $63.05 $62.72 $62.80 $62.00 29,751
2021-11-12 $62.72 $63.06 $62.72 $62.93 $62.13 16,403
2021-11-11 $62.46 $62.71 $62.46 $62.60 $61.80 38,913
2021-11-10 $62.69 $62.85 $62.15 $62.19 $61.39 50,057
2021-11-09 $63.22 $63.22 $62.65 $62.85 $62.05 33,989
2021-11-08 $62.78 $63.28 $62.78 $63.18 $62.37 86,474
2021-11-05 $62.33 $62.52 $62.05 $62.34 $61.54 25,605
2021-11-04 $62.10 $62.10 $61.59 $61.79 $61.00 27,784
2021-11-03 $61.55 $61.82 $61.26 $61.80 $61.01 58,972
2021-11-02 $61.56 $61.80 $61.35 $61.55 $60.76 56,342
2021-11-01 $60.81 $61.16 $60.68 $61.15 $60.37 99,003
2021-10-29 $60.00 $60.13 $59.64 $60.11 $59.34 80,400
2021-10-28 $60.04 $60.40 $60.01 $60.32 $59.55 46,552
2021-10-27 $60.98 $60.98 $60.60 $60.65 $59.87 106,032
2021-10-26 $61.07 $61.17 $60.42 $60.93 $60.15 78,049
2021-10-25 $59.78 $59.91 $59.39 $59.73 $58.97 107,756
2021-10-22 $60.80 $61.07 $60.03 $60.76 $59.98 66,882
2021-10-21 $61.32 $61.61 $61.02 $61.58 $60.79 68,711
2021-10-20 $62.25 $62.25 $61.50 $61.87 $61.08 93,001
2021-10-19 $62.84 $63.04 $62.52 $62.88 $62.08 170,777
2021-10-18 $63.71 $64.00 $63.55 $63.92 $63.10 137,257
2021-10-15 $63.57 $64.05 $63.52 $63.71 $62.90 66,190
2021-10-14 $63.11 $63.71 $63.11 $63.52 $62.71 86,096
2021-10-13 $63.12 $63.12 $62.63 $62.76 $61.96 113,033
2021-10-12 $62.23 $62.24 $61.97 $62.08 $61.28 49,851
2021-10-11 $62.08 $62.28 $61.80 $61.90 $61.11 88,414
2021-10-08 $62.34 $62.41 $61.90 $62.25 $61.45 30,604
2021-10-07 $61.90 $62.17 $61.63 $61.85 $61.06 39,342
2021-10-06 $60.69 $61.50 $60.59 $61.41 $60.62 30,002
2021-10-05 $61.20 $61.78 $61.14 $61.42 $60.63 67,201
2021-10-04 $61.62 $61.98 $60.60 $60.79 $60.01 165,559
2021-10-01 $60.90 $61.22 $60.56 $61.22 $60.44 207,119
2021-09-30 $60.65 $60.70 $59.97 $60.10 $59.33 90,195
2021-09-29 $59.82 $60.28 $59.69 $59.89 $59.12 65,683
2021-09-28 $59.98 $60.18 $59.39 $59.42 $58.66 29,181
2021-09-27 $60.77 $61.03 $60.54 $60.91 $60.13 37,968
2021-09-24 $60.48 $60.98 $60.48 $60.85 $60.07 18,841
2021-09-23 $60.85 $61.16 $60.65 $61.04 $60.26 136,709
2021-09-22 $60.44 $60.91 $60.06 $60.59 $59.82 66,554
2021-09-21 $59.47 $59.73 $59.32 $59.45 $58.69 50,282
2021-09-20 $59.05 $59.71 $58.88 $59.31 $58.55 35,100
2021-09-17 $60.67 $60.80 $59.81 $59.95 $59.18 66,147
2021-09-16 $60.73 $61.12 $60.67 $61.00 $60.22 97,862
2021-09-15 $60.85 $61.09 $60.63 $60.88 $60.10 22,600
2021-09-14 $60.64 $60.67 $60.20 $60.39 $59.62 84,271
2021-09-13 $59.65 $60.08 $59.63 $59.92 $59.15 24,418
2021-09-10 $59.62 $59.63 $59.29 $59.39 $58.63 39,105
2021-09-09 $59.27 $59.50 $59.12 $59.43 $58.67 19,884
2021-09-08 $59.18 $59.22 $58.53 $58.67 $57.92 64,334
2021-09-07 $59.24 $59.40 $59.15 $59.27 $58.51 84,905
2021-09-03 $59.20 $59.48 $59.15 $59.40 $58.64 63,319
2021-09-02 $59.10 $59.25 $58.96 $58.96 $58.21 53,631
2021-09-01 $58.51 $58.75 $58.51 $58.63 $57.88 74,750
2021-08-31 $58.13 $58.24 $57.76 $58.03 $57.29 229,462
2021-08-30 $57.63 $57.70 $57.41 $57.47 $56.74 160,516
2021-08-27 $56.16 $57.05 $56.16 $57.01 $56.28 37,723
2021-08-26 $55.62 $55.67 $55.33 $55.43 $54.72 19,020
2021-08-25 $55.40 $55.59 $55.21 $55.49 $54.78 82,395
2021-08-24 $55.49 $55.60 $55.12 $55.38 $54.67 42,175
2021-08-23 $55.02 $55.17 $54.29 $54.70 $54.00 99,869
2021-08-20 $55.30 $55.55 $55.00 $55.54 $54.83 32,560
2021-08-19 $55.43 $55.66 $55.19 $55.24 $54.53 57,008
2021-08-18 $56.10 $56.31 $55.75 $55.82 $55.11 13,762
2021-08-17 $56.10 $56.11 $55.83 $56.10 $55.38 29,334
2021-08-16 $56.23 $56.39 $56.01 $56.37 $55.65 28,382
2021-08-13 $56.38 $56.54 $56.23 $56.38 $55.66 47,999
2021-08-12 $56.21 $56.76 $56.04 $56.38 $55.66 28,633
2021-08-11 $55.76 $55.93 $55.58 $55.85 $55.14 32,518
2021-08-10 $55.94 $56.11 $55.37 $55.61 $54.90 168,390
2021-08-09 $56.90 $56.99 $56.48 $56.60 $55.87 25,431
2021-08-06 $57.15 $57.27 $57.01 $57.10 $56.37 14,381
2021-08-05 $57.18 $57.49 $57.12 $57.39 $56.66 85,554
2021-08-04 $57.18 $57.37 $57.02 $57.15 $56.42 66,815
2021-08-03 $57.51 $58.00 $57.30 $57.75 $57.01 164,641
2021-08-02 $57.47 $57.57 $57.26 $57.28 $56.55 41,932
2021-07-30 $57.04 $57.50 $56.76 $57.15 $56.42 73,576
2021-07-29 $56.66 $56.79 $56.44 $56.59 $55.87 18,182
2021-07-28 $55.99 $56.46 $55.67 $56.04 $55.32 53,546
2021-07-27 $56.25 $56.52 $56.05 $56.26 $55.54 54,247
2021-07-26 $56.32 $56.87 $55.86 $56.82 $56.09 304,914
2021-07-23 $56.58 $56.58 $56.09 $56.23 $55.51 34,881
2021-07-22 $56.36 $56.46 $56.17 $56.37 $55.65 38,192
2021-07-21 $55.64 $56.16 $55.58 $56.05 $55.33 55,068
2021-07-20 $55.26 $56.09 $54.91 $55.86 $55.15 52,373
2021-07-19 $55.84 $55.96 $55.41 $55.75 $55.04 34,869
2021-07-16 $56.33 $56.60 $55.89 $56.07 $55.35 108,810
2021-07-15 $56.19 $56.46 $56.11 $56.34 $55.62 38,776
2021-07-14 $55.95 $56.22 $55.76 $56.05 $55.33 18,684
2021-07-13 $55.67 $55.98 $55.47 $55.50 $54.79 102,944
2021-07-12 $55.66 $56.00 $55.59 $55.98 $55.26 87,311
2021-07-09 $55.29 $55.85 $55.10 $55.73 $55.02 34,135
2021-07-08 $54.84 $55.07 $54.59 $54.74 $54.04 24,328
2021-07-07 $55.14 $55.31 $54.80 $55.06 $54.36 14,581
2021-07-06 $54.89 $55.00 $54.37 $54.57 $53.87 45,770
2021-07-02 $54.75 $55.36 $54.74 $55.18 $54.47 21,203
2021-07-01 $54.62 $54.75 $54.25 $54.53 $53.83 63,855
2021-06-30 $54.48 $54.81 $54.33 $54.60 $53.90 67,453
2021-06-29 $54.21 $54.56 $54.20 $54.48 $53.78 140,244
2021-06-28 $54.38 $54.74 $54.38 $54.48 $53.78 17,013
2021-06-25 $54.09 $54.37 $53.96 $54.06 $53.37 14,804
2021-06-24 $53.83 $54.05 $53.72 $53.77 $53.08 19,918
2021-06-23 $53.82 $54.17 $53.69 $53.69 $53.00 61,020
2021-06-22 $53.74 $54.05 $53.48 $53.87 $53.18 56,548
2021-06-21 $53.43 $54.21 $53.41 $54.01 $53.32 17,609
2021-06-18 $53.48 $53.50 $53.00 $53.06 $52.38 70,164
2021-06-17 $53.95 $54.15 $53.64 $54.00 $53.31 73,806
2021-06-16 $54.70 $54.94 $54.07 $54.15 $53.46 47,500
2021-06-15 $55.09 $55.09 $54.78 $54.78 $54.08 16,620
2021-06-14 $54.82 $55.05 $54.66 $54.79 $54.09 52,839
2021-06-11 $55.16 $55.16 $54.77 $54.98 $54.27 58,286
2021-06-10 $55.14 $55.27 $54.93 $55.27 $54.56 48,827
2021-06-09 $54.79 $54.83 $54.50 $54.50 $53.80 24,264
2021-06-08 $54.92 $54.98 $54.66 $54.94 $54.24 35,259
2021-06-07 $54.79 $54.88 $54.41 $54.69 $53.99 60,379
2021-06-04 $54.28 $54.44 $54.05 $54.26 $53.56 40,856
2021-06-03 $53.28 $53.74 $53.14 $53.70 $53.01 219,086
2021-06-02 $52.71 $53.54 $52.53 $53.36 $52.67 78,981
2021-06-01 $52.52 $52.56 $52.26 $52.40 $51.73 68,252
2021-05-28 $52.50 $52.74 $52.43 $52.56 $51.88 26,117
2021-05-27 $52.71 $52.82 $52.61 $52.75 $52.08 133,555
2021-05-26 $52.01 $52.42 $52.01 $52.35 $51.68 13,594
2021-05-25 $51.92 $51.95 $51.64 $51.77 $51.11 152,674
2021-05-24 $51.64 $52.04 $51.52 $51.88 $51.22 41,905
2021-05-21 $51.35 $51.42 $50.93 $51.03 $50.37 14,008
2021-05-20 $51.04 $51.47 $51.00 $51.42 $50.76 22,495
2021-05-19 $50.51 $50.99 $50.51 $50.90 $50.24 19,065
2021-05-18 $50.99 $51.00 $50.65 $50.65 $50.00 65,745
2021-05-17 $50.20 $50.73 $50.09 $50.62 $49.97 109,804
2021-05-14 $49.47 $49.96 $49.29 $49.85 $49.21 43,806
2021-05-13 $49.63 $49.80 $49.28 $49.74 $49.10 133,102
2021-05-12 $49.80 $49.90 $48.80 $48.98 $48.35 212,765
2021-05-11 $49.81 $50.35 $49.76 $50.13 $49.49 276,796
2021-05-10 $50.26 $50.26 $49.54 $49.72 $49.08 67,013
2021-05-07 $49.89 $50.42 $49.82 $50.39 $49.74 96,902
2021-05-06 $49.81 $50.00 $49.60 $50.00 $49.36 296,864
2021-05-05 $49.34 $49.52 $49.30 $49.30 $48.67 23,283
2021-05-04 $48.69 $48.76 $48.31 $48.62 $48.00 66,819
2021-05-03 $49.06 $49.48 $49.06 $49.31 $48.68 68,421
2021-04-30 $48.72 $48.99 $48.34 $48.45 $47.83 98,989
2021-04-29 $49.08 $49.08 $48.44 $48.92 $48.29 59,276
2021-04-28 $48.68 $49.13 $48.60 $48.85 $48.22 104,972
2021-04-27 $48.08 $48.31 $48.08 $48.19 $47.57 33,118
2021-04-26 $47.16 $47.57 $47.12 $47.55 $46.94 149,274
2021-04-23 $46.67 $47.06 $46.67 $46.98 $46.38 85,037
2021-04-22 $46.58 $46.85 $46.16 $46.33 $45.74 65,139
2021-04-21 $45.45 $46.00 $45.45 $45.91 $45.32 27,089
2021-04-20 $46.42 $46.52 $45.68 $45.86 $45.27 160,262
2021-04-19 $46.93 $47.00 $46.37 $46.83 $46.23 132,311
2021-04-16 $47.94 $48.04 $47.67 $47.83 $47.22 68,068
2021-04-15 $47.34 $47.65 $47.30 $47.45 $46.84 19,173
2021-04-14 $47.51 $48.11 $47.37 $47.81 $47.20 67,251
2021-04-13 $47.00 $47.02 $46.55 $46.70 $46.10 137,108
2021-04-12 $46.79 $47.01 $46.50 $46.60 $46.00 89,575
2021-04-09 $49.06 $49.18 $49.00 $49.06 $48.43 13,986
2021-04-08 $49.01 $49.24 $49.00 $49.00 $48.37 24,119
2021-04-07 $48.88 $48.95 $48.49 $48.62 $48.00 75,737
2021-04-06 $48.84 $49.20 $48.84 $48.99 $48.36 18,028
2021-04-05 $49.29 $49.29 $48.58 $48.76 $48.14 105,879
2021-04-01 $49.78 $49.91 $49.58 $49.72 $49.08 81,456
2021-03-31 $48.61 $49.22 $48.61 $49.02 $48.39 61,690
2021-03-30 $48.49 $48.49 $48.15 $48.21 $47.59 87,657
2021-03-29 $48.78 $48.95 $48.39 $48.70 $48.08 78,244
2021-03-26 $48.38 $49.11 $48.22 $49.11 $48.48 204,431
2021-03-25 $47.64 $48.00 $47.22 $47.94 $47.32 32,466
2021-03-24 $48.34 $48.41 $48.11 $48.19 $47.57 24,996
2021-03-23 $49.01 $49.37 $48.75 $48.78 $48.16 15,766
2021-03-22 $48.84 $49.28 $48.83 $49.10 $48.47 58,266
2021-03-19 $48.45 $49.04 $48.15 $48.74 $48.12 153,563
2021-03-18 $48.48 $48.59 $47.77 $47.83 $47.22 62,208
2021-03-17 $48.93 $49.78 $48.51 $49.64 $49.01 89,812
2021-03-16 $50.10 $50.43 $50.10 $50.28 $49.64 48,582
2021-03-15 $49.82 $50.07 $49.50 $49.94 $49.30 55,277
2021-03-12 $50.43 $50.43 $50.14 $50.20 $49.56 70,491
2021-03-11 $50.72 $50.89 $50.40 $50.71 $50.06 43,802
2021-03-10 $50.05 $50.22 $49.76 $50.03 $49.39 192,240
2021-03-09 $50.00 $50.17 $49.72 $49.96 $49.32 26,525
2021-03-08 $49.67 $50.12 $49.37 $49.69 $49.05 279,472
2021-03-05 $49.61 $49.78 $48.91 $49.68 $49.04 117,033
2021-03-04 $50.11 $50.72 $49.39 $49.49 $48.86 61,403
2021-03-03 $49.55 $49.80 $49.06 $49.06 $48.43 244,088
2021-03-02 $48.90 $49.32 $48.76 $49.14 $48.51 142,941
2021-03-01 $47.88 $48.59 $47.88 $48.45 $47.83 52,340
2021-02-26 $47.61 $47.72 $47.00 $47.22 $46.62 193,532
2021-02-25 $48.37 $48.59 $47.35 $47.44 $46.84 88,833
2021-02-24 $47.66 $48.27 $47.38 $48.27 $47.65 32,702
2021-02-23 $47.42 $47.97 $46.93 $47.60 $46.99 247,625
2021-02-22 $47.00 $47.44 $46.86 $47.21 $46.61 64,196
2021-02-19 $47.66 $47.79 $47.44 $47.45 $46.84 60,051
2021-02-18 $47.73 $47.88 $47.54 $47.79 $47.18 19,394
2021-02-17 $47.32 $47.68 $47.30 $47.62 $47.01 28,989
2021-02-16 $47.40 $47.49 $47.13 $47.23 $46.62 47,676
2021-02-12 $47.05 $47.20 $47.02 $47.12 $46.52 16,394
2021-02-11 $47.12 $47.28 $46.90 $47.12 $46.51 15,145
2021-02-10 $46.66 $46.88 $46.26 $46.43 $45.84 74,967
2021-02-09 $46.21 $46.61 $46.21 $46.47 $45.88 271,319
2021-02-08 $46.10 $46.48 $45.71 $46.29 $45.70 59,831
2021-02-05 $45.75 $45.92 $45.56 $45.83 $45.24 33,791
2021-02-04 $45.44 $45.83 $45.44 $45.83 $45.24 103,772
2021-02-03 $44.95 $45.43 $44.95 $45.32 $44.74 65,117
2021-02-02 $44.54 $44.81 $44.27 $44.77 $44.20 98,752
2021-02-01 $43.48 $43.68 $43.39 $43.68 $43.12 37,023
2021-01-29 $42.69 $42.84 $42.27 $42.48 $41.94 50,086
2021-01-28 $42.73 $43.47 $42.73 $43.27 $42.72 29,366
2021-01-27 $42.57 $42.93 $42.57 $42.63 $42.08 17,063
2021-01-26 $42.85 $43.10 $42.85 $43.02 $42.47 50,482
2021-01-25 $43.59 $43.59 $42.80 $42.92 $42.37 43,270
2021-01-22 $43.98 $44.21 $43.89 $44.14 $43.58 19,665
2021-01-21 $44.64 $44.64 $44.18 $44.47 $43.90 23,060
2021-01-20 $44.70 $44.74 $44.53 $44.72 $44.15 25,518
2021-01-19 $44.16 $44.18 $43.80 $43.90 $43.34 52,064
2021-01-15 $44.14 $44.14 $43.81 $43.89 $43.33 80,481
2021-01-14 $44.57 $44.80 $44.57 $44.69 $44.12 26,951
2021-01-13 $44.56 $44.80 $44.27 $44.52 $43.95 66,500
2021-01-12 $44.59 $44.90 $44.59 $44.88 $44.31 15,273
2021-01-11 $44.07 $44.34 $44.07 $44.27 $43.70 9,446
2021-01-08 $44.53 $44.83 $44.24 $44.82 $44.25 54,885
2021-01-07 $44.21 $44.40 $44.21 $44.30 $43.73 127,549
2021-01-06 $43.77 $44.10 $43.56 $44.06 $43.50 83,028
2021-01-05 $43.36 $43.88 $43.36 $43.88 $43.32 23,418
2021-01-04 $43.17 $43.55 $42.95 $43.05 $42.49 53,888
2020-12-31 $42.43 $42.43 $42.05 $42.32 $41.78 100,315
2020-12-30 $41.88 $42.26 $41.88 $42.18 $41.64 17,335
2020-12-29 $41.80 $41.98 $41.72 $41.86 $41.33 23,405
2020-12-28 $41.55 $41.90 $41.55 $41.83 $41.30 13,645
2020-12-24 $41.28 $41.37 $40.90 $41.24 $40.71 22,294
2020-12-23 $40.74 $41.06 $40.73 $41.02 $40.50 41,211
2020-12-22 $39.79 $39.83 $39.52 $39.60 $39.09 24,519
2020-12-21 $40.75 $40.75 $39.28 $39.46 $38.96 54,184
2020-12-18 $41.46 $41.54 $41.30 $41.38 $40.85 11,183
2020-12-17 $41.49 $41.62 $41.49 $41.62 $41.09 53,529
2020-12-16 $41.51 $41.62 $41.45 $41.57 $41.04 37,439
2020-12-15 $41.08 $41.52 $40.89 $41.46 $40.92 36,557
2020-12-14 $40.92 $41.17 $40.78 $40.84 $40.31 21,063
2020-12-11 $40.71 $40.88 $40.59 $40.79 $40.22 9,158
2020-12-10 $40.57 $40.84 $40.50 $40.70 $40.13 94,491
2020-12-09 $40.90 $40.91 $40.59 $40.69 $40.12 15,234
2020-12-08 $40.75 $40.80 $40.61 $40.75 $40.18 12,140
2020-12-07 $40.78 $41.07 $40.74 $41.02 $40.45 26,742
2020-12-04 $40.47 $40.74 $40.46 $40.72 $40.15 21,812
2020-12-03 $40.58 $40.67 $40.37 $40.37 $39.81 32,663
2020-12-02 $40.02 $40.55 $40.02 $40.16 $39.60 61,491
2020-12-01 $39.93 $40.39 $39.87 $40.25 $39.69 59,888
2020-11-30 $39.79 $39.79 $39.17 $39.23 $38.68 39,971
2020-11-27 $39.55 $39.98 $39.55 $39.70 $39.14 28,882
2020-11-25 $38.67 $38.92 $38.55 $38.85 $38.30 46,545
2020-11-24 $38.99 $39.13 $38.93 $39.12 $38.57 79,552
2020-11-23 $38.74 $38.74 $38.30 $38.54 $38.00 41,295
2020-11-20 $38.19 $38.24 $38.17 $38.18 $37.64 10,479
2020-11-19 $37.79 $38.00 $37.79 $37.97 $37.43 18,086
2020-11-18 $37.90 $37.90 $37.59 $37.60 $37.07 31,462
2020-11-17 $37.41 $37.55 $37.23 $37.47 $36.95 16,553
2020-11-16 $37.11 $37.38 $37.08 $37.27 $36.75 11,941
2020-11-13 $36.41 $36.83 $36.41 $36.76 $36.25 14,802
2020-11-12 $36.27 $36.39 $36.03 $36.12 $35.61 14,637
2020-11-11 $36.27 $36.28 $36.09 $36.12 $35.61 34,373
2020-11-10 $36.17 $36.44 $36.17 $36.32 $35.81 13,780
2020-11-09 $37.82 $37.82 $36.88 $36.93 $36.41 34,416
2020-11-06 $36.05 $36.50 $36.05 $36.46 $35.95 12,658
2020-11-05 $36.00 $36.19 $35.75 $36.19 $35.68 83,991
2020-11-04 $35.30 $36.03 $35.30 $36.03 $35.53 55,324
2020-11-03 $35.12 $35.13 $34.77 $35.01 $34.52 31,752
2020-11-02 $34.90 $34.96 $34.59 $34.91 $34.42 27,365
2020-10-30 $35.12 $35.12 $34.69 $34.92 $34.43 19,344
2020-10-29 $34.85 $34.96 $34.62 $34.62 $34.14 61,782
2020-10-28 $35.12 $35.12 $34.77 $34.83 $34.34 12,109
2020-10-27 $35.49 $35.88 $35.49 $35.69 $35.19 24,702
2020-10-26 $35.41 $35.50 $35.03 $35.40 $34.91 27,573
2020-10-23 $35.88 $35.98 $35.67 $35.97 $35.46 24,288
2020-10-22 $35.75 $35.91 $35.75 $35.80 $35.29 17,381
2020-10-21 $35.51 $35.88 $35.50 $35.70 $35.20 43,622
2020-10-20 $35.54 $35.88 $35.54 $35.73 $35.23 15,239
2020-10-19 $35.50 $35.53 $35.23 $35.27 $34.78 25,515
2020-10-16 $35.33 $35.49 $35.28 $35.40 $34.91 10,904
2020-10-15 $34.90 $35.11 $34.82 $35.08 $34.59 26,688
2020-10-14 $35.50 $35.64 $35.35 $35.43 $34.93 8,280
2020-10-13 $35.44 $35.49 $35.13 $35.40 $34.90 28,113
2020-10-12 $35.79 $35.84 $35.67 $35.82 $35.32 18,573
2020-10-09 $35.92 $36.22 $35.88 $36.11 $35.61 31,202
2020-10-08 $36.04 $36.04 $35.76 $35.99 $35.49 10,469
2020-10-07 $36.14 $36.14 $35.92 $36.01 $35.50 11,713
2020-10-06 $36.10 $36.33 $35.72 $35.92 $35.42 66,754
2020-10-05 $35.89 $36.33 $35.89 $36.21 $35.70 28,701
2020-10-02 $35.27 $35.78 $35.27 $35.57 $35.07 18,828
2020-10-01 $35.91 $36.08 $35.45 $36.08 $35.58 66,016
2020-09-30 $35.53 $35.92 $35.53 $35.83 $35.33 55,312
2020-09-29 $35.28 $35.59 $35.11 $35.46 $34.96 45,608
2020-09-28 $35.34 $35.39 $35.23 $35.38 $34.89 8,899
2020-09-25 $34.23 $34.46 $34.02 $34.46 $33.98 10,399
2020-09-24 $33.23 $33.79 $33.23 $33.66 $33.19 43,769
2020-09-23 $34.34 $34.34 $33.81 $33.95 $33.47 16,338
2020-09-22 $34.65 $34.69 $34.13 $34.58 $34.10 140,621
2020-09-21 $34.92 $35.13 $34.46 $35.13 $34.64 182,599
2020-09-18 $36.02 $36.19 $35.80 $35.94 $35.44 9,997
2020-09-17 $35.94 $36.32 $35.94 $36.32 $35.81 118,660
2020-09-16 $36.22 $36.48 $36.22 $36.27 $35.76 12,788
2020-09-15 $36.06 $36.47 $36.02 $36.32 $35.81 105,772
2020-09-14 $35.94 $36.05 $35.53 $36.04 $35.54 63,873
2020-09-11 $34.41 $34.86 $34.41 $34.85 $34.36 85,892
2020-09-10 $34.46 $34.58 $34.00 $34.00 $33.52 12,534
2020-09-09 $34.07 $34.21 $33.88 $34.04 $33.56 38,634
2020-09-08 $34.00 $34.20 $33.75 $33.95 $33.48 15,671
2020-09-04 $34.88 $34.92 $34.61 $34.78 $34.29 11,443
2020-09-03 $35.37 $36.00 $34.86 $34.93 $34.44 42,815
2020-09-02 $35.24 $35.38 $35.00 $35.38 $34.89 80,116
2020-09-01 $34.76 $35.03 $34.76 $34.98 $34.49 59,963
2020-08-31 $34.75 $34.82 $34.21 $34.55 $34.07 81,811
2020-08-28 $35.69 $36.16 $35.69 $36.16 $35.65 45,228
2020-08-27 $35.80 $35.81 $35.48 $35.56 $35.06 19,840
2020-08-26 $35.11 $35.45 $35.11 $35.32 $34.83 56,799
2020-08-25 $35.04 $35.24 $34.96 $35.22 $34.72 18,510
2020-08-24 $35.15 $35.15 $34.91 $35.03 $34.54 21,479
2020-08-21 $34.35 $34.45 $34.20 $34.45 $33.97 18,426
2020-08-20 $33.68 $34.31 $33.68 $34.11 $33.63 8,508
2020-08-19 $33.92 $33.96 $33.55 $33.80 $33.33 21,155
2020-08-18 $33.77 $33.77 $33.55 $33.65 $33.18 25,128
2020-08-17 $33.28 $33.38 $33.11 $33.35 $32.88 35,441
2020-08-14 $33.03 $33.11 $32.82 $33.11 $32.65 17,333
2020-08-13 $33.06 $33.22 $33.00 $33.03 $32.57 5,969
2020-08-12 $32.81 $33.05 $32.69 $32.91 $32.45 52,433
2020-08-11 $33.06 $33.06 $32.50 $32.70 $32.24 18,416
2020-08-10 $32.89 $33.00 $32.53 $32.96 $32.49 10,783
2020-08-07 $32.18 $32.48 $32.16 $32.46 $32.01 11,417
2020-08-06 $32.35 $32.35 $32.16 $32.18 $31.73 178,384
2020-08-05 $31.97 $32.21 $31.97 $32.06 $31.61 26,702
2020-08-04 $31.55 $31.79 $31.46 $31.79 $31.35 22,173
2020-08-03 $31.31 $31.49 $31.31 $31.45 $31.01 12,243
2020-07-31 $31.32 $31.32 $30.95 $31.28 $30.84 36,194
2020-07-30 $31.18 $31.25 $30.91 $31.20 $30.76 35,481
2020-07-29 $31.21 $31.55 $31.21 $31.55 $31.11 28,165
2020-07-28 $31.17 $31.27 $31.09 $31.15 $30.71 7,857
2020-07-27 $31.01 $31.15 $30.95 $31.15 $30.71 11,416
2020-07-24 $31.36 $31.40 $31.12 $31.30 $30.86 9,321
2020-07-23 $31.17 $31.25 $31.02 $31.02 $30.59 11,256
2020-07-22 $31.17 $31.25 $31.06 $31.13 $30.70 15,698
2020-07-21 $31.10 $31.28 $30.93 $31.05 $30.62 42,574
2020-07-20 $30.87 $31.13 $30.81 $31.11 $30.67 10,726
2020-07-17 $30.59 $30.61 $30.49 $30.54 $30.11 2,000
2020-07-16 $29.99 $30.28 $29.99 $30.24 $29.82 25,232
2020-07-15 $30.06 $30.32 $30.01 $30.10 $29.68 43,301
2020-07-14 $29.94 $30.31 $29.88 $30.27 $29.85 16,318
2020-07-13 $30.69 $30.95 $30.18 $30.29 $29.87 86,146
2020-07-10 $30.65 $30.65 $30.34 $30.60 $30.17 20,185
2020-07-09 $30.66 $30.81 $30.46 $30.74 $30.31 193,398
2020-07-08 $30.50 $30.78 $30.14 $30.69 $30.26 98,601
2020-07-07 $30.69 $30.75 $30.55 $30.57 $30.14 70,721
2020-07-06 $30.51 $30.73 $30.50 $30.60 $30.17 17,760
2020-07-02 $30.17 $30.47 $30.01 $30.03 $29.61 19,265
2020-07-01 $29.22 $29.59 $29.22 $29.59 $29.18 10,005
2020-06-30 $29.45 $29.45 $29.01 $29.21 $28.80 47,001
2020-06-29 $29.20 $29.54 $29.12 $29.53 $29.12 28,553
2020-06-26 $29.45 $29.50 $29.09 $29.32 $28.91 85,790
2020-06-25 $29.18 $29.78 $29.15 $29.70 $29.28 26,257
2020-06-24 $29.23 $29.38 $28.80 $28.83 $28.43 33,281
2020-06-23 $29.46 $29.82 $29.46 $29.58 $29.17 36,147
2020-06-22 $28.85 $29.35 $28.72 $29.13 $28.72 35,755
2020-06-19 $28.50 $28.50 $28.01 $28.12 $27.73 21,848
2020-06-18 $27.68 $27.95 $27.57 $27.66 $27.27 24,312
2020-06-17 $27.85 $27.94 $27.44 $27.68 $27.29 69,891
2020-06-16 $27.84 $28.20 $27.21 $27.22 $26.84 43,893
2020-06-15 $27.47 $28.12 $27.30 $28.00 $27.61 57,484
2020-06-12 $28.38 $28.38 $27.67 $28.33 $27.54 87,837
2020-06-11 $27.95 $27.99 $26.78 $26.78 $26.03 16,814
2020-06-10 $28.82 $28.93 $28.50 $28.93 $28.12 27,573
2020-06-09 $28.66 $28.66 $28.27 $28.47 $27.68 39,023
2020-06-08 $28.93 $29.12 $28.75 $29.12 $28.31 32,349
2020-06-05 $28.55 $29.12 $28.55 $28.90 $28.09 64,050
2020-06-04 $27.84 $28.02 $27.60 $27.80 $27.02 94,935
2020-06-03 $28.05 $28.37 $27.80 $28.31 $27.52 82,783
2020-06-02 $27.64 $27.99 $27.40 $27.79 $27.01 58,248
2020-06-01 $27.01 $27.46 $26.89 $27.32 $26.56 227,286
2020-05-29 $26.00 $26.39 $25.93 $26.36 $25.62 211,115
2020-05-28 $25.87 $26.15 $25.71 $25.86 $25.14 86,620
2020-05-27 $25.31 $25.53 $25.01 $25.43 $24.72 127,236
2020-05-26 $25.24 $25.56 $25.12 $25.12 $24.42 231,341
2020-05-22 $24.90 $25.10 $24.73 $25.05 $24.35 46,912
2020-05-21 $24.99 $25.20 $24.74 $24.94 $24.24 33,366
2020-05-20 $24.80 $25.16 $24.80 $25.00 $24.30 73,098
2020-05-19 $24.78 $24.81 $24.40 $24.44 $23.76 37,082
2020-05-18 $24.84 $25.32 $24.75 $25.24 $24.54 147,949
2020-05-15 $25.15 $25.15 $24.83 $24.93 $24.23 83,994
2020-05-14 $24.85 $25.48 $24.76 $25.45 $24.74 104,957
2020-05-13 $25.49 $25.81 $24.95 $25.11 $24.41 72,600
2020-05-12 $25.22 $26.34 $25.11 $25.60 $24.89 209,121
2020-05-11 $24.95 $25.24 $24.95 $25.01 $24.31 31,293
2020-05-08 $25.05 $25.47 $25.05 $25.44 $24.73 32,725
2020-05-07 $25.11 $25.40 $25.01 $25.07 $24.37 17,473
2020-05-06 $25.11 $25.12 $24.70 $24.87 $24.18 66,234
2020-05-05 $25.18 $25.62 $25.16 $25.32 $24.61 52,938
2020-05-04 $25.31 $25.63 $25.13 $25.54 $24.83 23,293
2020-05-01 $25.18 $25.18 $24.71 $24.83 $24.14 58,497
2020-04-30 $26.39 $26.39 $25.56 $25.85 $25.13 67,292
2020-04-29 $26.11 $26.83 $26.10 $26.60 $25.86 56,917
2020-04-28 $26.01 $26.01 $25.40 $25.50 $24.79 54,165
2020-04-27 $25.18 $25.69 $25.15 $25.65 $24.93 33,230
2020-04-24 $24.85 $25.00 $24.60 $24.72 $24.03 87,355
2020-04-23 $25.22 $25.75 $25.08 $25.15 $24.45 16,372
2020-04-22 $24.82 $25.03 $24.72 $24.83 $24.14 78,804
2020-04-21 $24.60 $24.60 $24.10 $24.12 $23.45 48,260
2020-04-20 $25.49 $25.61 $25.08 $25.16 $24.46 26,310
2020-04-17 $25.50 $25.57 $25.00 $25.28 $24.57 51,694
2020-04-16 $24.44 $24.80 $24.32 $24.54 $23.86 672,729
2020-04-15 $24.20 $24.40 $24.08 $24.15 $23.48 155,500
2020-04-14 $24.42 $25.15 $24.42 $24.67 $23.98 30,939
2020-04-13 $23.86 $24.38 $23.74 $23.95 $23.28 87,028
2020-04-09 $24.56 $24.79 $23.89 $23.97 $23.30 220,357
2020-04-08 $23.48 $23.96 $23.29 $23.93 $23.26 67,298
2020-04-07 $23.87 $23.87 $22.83 $22.83 $22.19 50,099
2020-04-06 $22.90 $23.29 $22.58 $23.08 $22.44 47,167
2020-04-03 $22.01 $22.17 $21.51 $21.85 $21.24 32,267
2020-04-02 $22.01 $22.53 $21.93 $22.21 $21.59 27,555
2020-04-01 $21.98 $22.36 $21.80 $21.85 $21.24 39,643
2020-03-31 $23.22 $23.39 $22.77 $23.12 $22.47 148,795
2020-03-30 $22.89 $22.93 $22.25 $22.57 $21.94 39,699
2020-03-27 $22.89 $23.00 $22.43 $22.75 $22.12 37,786
2020-03-26 $23.28 $24.18 $22.97 $24.14 $23.47 115,148
2020-03-25 $21.52 $22.62 $21.52 $22.18 $21.56 107,295
2020-03-24 $21.36 $21.96 $20.84 $21.29 $20.70 105,532
2020-03-23 $21.64 $22.61 $20.74 $21.07 $20.48 136,891
2020-03-20 $24.34 $24.59 $23.36 $23.45 $22.80 68,995
2020-03-19 $24.40 $24.47 $23.41 $23.99 $23.32 124,674
2020-03-18 $25.68 $26.25 $24.42 $25.25 $24.55 63,035
2020-03-17 $27.14 $28.30 $26.89 $28.15 $27.36 104,374
2020-03-16 $27.82 $28.36 $26.13 $26.52 $25.78 51,402
2020-03-13 $29.54 $29.84 $28.32 $29.28 $28.46 53,991
2020-03-12 $29.52 $29.52 $25.71 $26.02 $25.29 222,462
2020-03-11 $31.75 $31.77 $30.98 $31.07 $30.20 54,149
2020-03-10 $31.98 $32.50 $31.39 $32.50 $31.59 41,181
2020-03-09 $30.39 $31.50 $30.19 $31.14 $30.27 113,207
2020-03-06 $32.84 $33.10 $32.57 $32.78 $31.87 57,040
2020-03-05 $34.32 $34.64 $32.91 $32.96 $32.04 42,305
2020-03-04 $34.47 $34.50 $34.16 $34.44 $33.48 30,964
2020-03-03 $35.00 $35.55 $34.59 $34.59 $33.62 198,789
2020-03-02 $34.82 $35.00 $34.11 $34.96 $33.98 50,944
2020-02-28 $34.95 $35.34 $34.58 $35.34 $34.35 88,800
2020-02-27 $36.51 $36.71 $36.16 $36.40 $35.38 43,528
2020-02-26 $37.26 $37.39 $37.00 $37.08 $36.05 11,119
2020-02-25 $37.54 $37.83 $36.80 $36.85 $35.82 68,583
2020-02-24 $37.00 $37.45 $37.00 $37.34 $36.30 70,792
2020-02-21 $38.02 $38.21 $37.78 $37.92 $36.86 10,776
2020-02-20 $38.32 $38.39 $37.88 $38.17 $37.10 10,684
2020-02-19 $38.06 $38.25 $37.76 $38.14 $37.08 27,592
2020-02-18 $37.69 $37.77 $37.38 $37.45 $36.40 132,481
2020-02-14 $38.16 $38.28 $37.89 $37.89 $36.83 61,295
2020-02-13 $38.29 $38.38 $38.18 $38.34 $37.27 64,663
2020-02-12 $38.35 $38.46 $38.25 $38.45 $37.38 27,388
2020-02-11 $38.51 $38.59 $38.46 $38.56 $37.48 9,523
2020-02-10 $37.95 $38.40 $37.93 $38.35 $37.28 51,177
2020-02-07 $38.30 $38.45 $38.19 $38.39 $37.32 13,127
2020-02-06 $38.37 $38.48 $38.28 $38.31 $37.24 40,930
2020-02-05 $37.96 $38.42 $37.91 $38.02 $36.96 120,740
2020-02-04 $37.77 $37.82 $37.59 $37.59 $36.54 33,365
2020-02-03 $37.21 $37.35 $37.04 $37.05 $36.02 128,823
2020-01-31 $37.64 $37.83 $37.40 $37.65 $36.60 54,152
2020-01-30 $37.79 $37.89 $37.57 $37.83 $36.77 80,573
2020-01-29 $38.46 $38.46 $38.17 $38.28 $37.21 111,861
2020-01-28 $38.30 $38.72 $38.27 $38.46 $37.39 37,046
2020-01-27 $38.05 $38.41 $37.92 $38.15 $37.09 14,594
2020-01-24 $38.58 $38.58 $38.19 $38.32 $37.25 19,237
2020-01-23 $37.97 $38.16 $37.91 $38.07 $37.01 38,627
2020-01-22 $37.81 $37.99 $37.71 $37.71 $36.66 54,271
2020-01-21 $37.86 $38.00 $37.75 $37.76 $36.71 38,508
2020-01-17 $37.90 $38.10 $37.87 $38.10 $37.04 37,376
2020-01-16 $37.91 $38.06 $37.89 $37.91 $36.85 34,967
2020-01-15 $37.75 $37.90 $37.72 $37.78 $36.73 46,854
2020-01-14 $37.39 $37.57 $37.39 $37.55 $36.50 40,420
2020-01-13 $37.05 $37.40 $36.93 $37.37 $36.33 56,727
2020-01-10 $37.00 $37.00 $36.80 $36.93 $35.90 51,481
2020-01-09 $36.59 $36.80 $36.59 $36.80 $35.77 74,305
2020-01-08 $35.95 $36.43 $35.95 $36.35 $35.34 30,966
2020-01-07 $35.73 $35.81 $35.53 $35.54 $34.55 187,219
2020-01-06 $35.66 $35.87 $35.30 $35.63 $34.64 26,496
2020-01-03 $36.41 $36.50 $36.26 $36.32 $35.31 22,492
2020-01-02 $36.49 $36.97 $36.49 $36.97 $35.94 74,537
2019-12-31 $35.83 $36.09 $35.83 $35.94 $34.94 33,061
2019-12-30 $35.50 $35.85 $35.50 $35.64 $34.65 25,580
2019-12-27 $35.48 $35.53 $35.32 $35.41 $34.42 24,213
2019-12-26 $35.40 $35.40 $35.13 $35.40 $34.41 32,429
2019-12-24 $35.34 $35.40 $35.22 $35.30 $34.31 29,887
2019-12-23 $35.33 $35.38 $35.24 $35.30 $34.31 30,687
2019-12-20 $35.54 $35.54 $35.40 $35.45 $34.46 64,487
2019-12-19 $35.51 $35.54 $35.40 $35.53 $34.54 32,789
2019-12-18 $35.51 $35.57 $35.49 $35.53 $34.54 54,430
2019-12-17 $35.59 $35.75 $35.36 $35.64 $34.65 36,419
2019-12-16 $35.31 $35.79 $35.28 $35.28 $34.30 59,600
2019-12-13 $35.92 $36.12 $35.84 $35.95 $34.54 3,252
2019-12-12 $35.74 $35.95 $35.72 $35.92 $34.51 55,661
2019-12-11 $35.42 $35.57 $35.37 $35.54 $34.15 16,484
2019-12-10 $35.45 $35.50 $35.26 $35.37 $33.98 132,005
2019-12-09 $35.68 $35.85 $35.68 $35.71 $34.31 21,893
2019-12-06 $35.99 $36.23 $35.70 $35.81 $34.41 10,561
2019-12-05 $36.24 $36.47 $36.18 $36.39 $34.96 71,468
2019-12-04 $36.08 $36.32 $36.01 $36.22 $34.80 48,485
2019-12-03 $35.74 $35.85 $35.48 $35.59 $34.19 13,714
2019-12-02 $36.12 $36.21 $36.03 $36.18 $34.76 19,490
2019-11-29 $36.30 $36.53 $36.08 $36.24 $34.82 27,841
2019-11-27 $36.02 $36.20 $35.87 $36.10 $34.68 7,072
2019-11-26 $35.99 $35.99 $35.67 $35.97 $34.56 51,619
2019-11-25 $35.81 $36.00 $35.80 $35.97 $34.56 48,946
2019-11-22 $35.60 $35.60 $35.34 $35.45 $34.06 9,770
2019-11-21 $35.60 $35.60 $35.32 $35.40 $34.01 5,674
2019-11-20 $35.78 $35.80 $35.61 $35.68 $34.28 8,465
2019-11-19 $35.53 $35.64 $35.44 $35.59 $34.19 26,338
2019-11-18 $35.46 $35.53 $35.32 $35.45 $34.06 11,272
2019-11-15 $35.47 $35.61 $35.47 $35.56 $34.17 15,481
2019-11-14 $35.21 $35.40 $35.20 $35.39 $34.00 8,820
2019-11-13 $35.10 $35.16 $35.03 $35.15 $33.77 131,639
2019-11-12 $35.65 $35.70 $35.47 $35.53 $34.14 15,465
2019-11-11 $35.58 $35.87 $35.53 $35.77 $34.37 23,429
2019-11-08 $35.80 $35.88 $35.63 $35.77 $34.37 27,403
2019-11-07 $36.15 $36.24 $35.92 $35.92 $34.51 50,835
2019-11-06 $35.95 $36.00 $35.81 $35.91 $34.50 20,404
2019-11-05 $36.22 $36.22 $35.80 $36.00 $34.59 28,737
2019-11-04 $36.37 $36.52 $36.31 $36.32 $34.90 96,851
2019-11-01 $36.19 $36.65 $36.17 $36.53 $35.10 69,123
2019-10-31 $36.05 $36.08 $35.69 $35.74 $34.34 324,218
2019-10-30 $35.52 $35.69 $35.42 $35.65 $34.25 211,874
2019-10-29 $35.63 $35.81 $35.51 $35.52 $34.13 96,348
2019-10-28 $35.46 $35.76 $35.30 $35.59 $34.19 34,229
2019-10-25 $35.04 $35.42 $35.04 $35.18 $33.80 23,768
2019-10-24 $35.35 $35.39 $35.04 $35.20 $33.82 14,790
2019-10-23 $35.20 $35.49 $35.20 $35.38 $33.99 47,961
2019-10-22 $35.20 $35.59 $35.17 $35.45 $34.06 52,237
2019-10-21 $35.16 $35.42 $35.05 $35.20 $33.82 39,571
2019-10-18 $34.86 $35.21 $34.64 $35.10 $33.72 82,153
2019-10-17 $34.20 $34.52 $34.20 $34.34 $32.99 125,475
2019-10-16 $33.88 $34.05 $33.84 $33.94 $32.61 17,600
2019-10-15 $33.77 $34.18 $33.77 $33.98 $32.65 87,898
2019-10-14 $33.78 $33.85 $33.77 $33.77 $32.45 48,321
2019-10-11 $34.00 $34.06 $33.81 $33.82 $32.49 142,852
2019-10-10 $33.83 $34.13 $33.81 $34.03 $32.70 111,118
2019-10-09 $33.92 $33.99 $33.77 $33.84 $32.51 23,222
2019-10-08 $33.69 $33.70 $33.37 $33.46 $32.15 113,264
2019-10-07 $33.79 $34.01 $33.79 $33.87 $32.54 7,469
2019-10-04 $33.97 $34.16 $33.75 $34.16 $32.82 10,575
2019-10-03 $34.24 $34.34 $34.14 $34.23 $32.89 131,560
2019-10-02 $34.08 $34.24 $33.84 $33.98 $32.65 38,448
2019-10-01 $34.16 $34.46 $34.06 $34.24 $32.90 69,718
2019-09-30 $35.19 $35.19 $35.00 $35.16 $33.78 34,216
2019-09-27 $35.80 $35.80 $35.30 $35.39 $34.00 66,127
2019-09-26 $35.88 $35.88 $35.63 $35.63 $34.23 25,977
2019-09-25 $35.71 $35.79 $35.52 $35.69 $34.29 62,180
2019-09-24 $36.15 $36.19 $36.04 $36.11 $34.69 96,047
2019-09-23 $36.22 $36.43 $35.73 $36.35 $34.92 411,512
2019-09-20 $35.18 $35.49 $35.00 $35.29 $33.91 188,189
2019-09-19 $33.56 $33.63 $33.31 $33.34 $32.03 19,581
2019-09-18 $33.95 $34.15 $33.87 $33.88 $32.55 7,068
2019-09-17 $33.67 $33.96 $33.58 $33.84 $32.51 15,840
2019-09-16 $34.36 $34.36 $33.87 $33.87 $32.54 27,509
2019-09-13 $34.49 $34.56 $34.34 $34.53 $33.18 81,310
2019-09-12 $34.08 $34.38 $34.08 $34.32 $32.97 15,167
2019-09-11 $33.55 $34.11 $33.40 $34.07 $32.73 153,528
2019-09-10 $33.15 $33.36 $33.15 $33.27 $31.97 18,321
2019-09-09 $33.33 $33.53 $33.29 $33.46 $32.15 18,712
2019-09-06 $33.08 $33.23 $33.07 $33.17 $31.87 15,073
2019-09-05 $33.08 $33.08 $32.78 $32.81 $31.52 59,619
2019-09-04 $32.66 $32.96 $32.65 $32.82 $31.53 31,154
2019-09-03 $32.68 $32.78 $32.50 $32.76 $31.48 66,870
2019-08-30 $33.29 $33.35 $33.10 $33.13 $31.83 13,181
2019-08-29 $33.25 $33.25 $33.02 $33.10 $31.80 8,536
2019-08-28 $32.96 $33.36 $32.96 $33.06 $31.76 5,671
2019-08-27 $33.46 $33.78 $33.40 $33.46 $32.15 59,372
2019-08-26 $32.92 $33.15 $32.78 $33.14 $31.84 47,733
2019-08-23 $32.98 $33.00 $32.36 $32.49 $31.22 97,178
2019-08-22 $32.47 $32.52 $32.19 $32.20 $30.94 137,273
2019-08-21 $33.22 $33.28 $33.05 $33.12 $31.82 153,089
2019-08-20 $33.56 $33.57 $33.41 $33.50 $32.19 30,809
2019-08-19 $33.87 $33.93 $33.63 $33.64 $32.32 38,407
2019-08-16 $33.59 $33.95 $33.50 $33.75 $32.42 132,486
2019-08-15 $33.11 $33.38 $33.04 $33.31 $32.00 67,494
2019-08-14 $33.54 $33.67 $33.21 $33.21 $31.91 101,834
2019-08-13 $33.44 $33.95 $33.26 $33.84 $32.51 153,031
2019-08-12 $33.97 $34.21 $33.55 $33.87 $32.54 16,100
2019-08-09 $34.15 $34.25 $34.01 $34.11 $32.77 4,751
2019-08-08 $33.91 $34.32 $33.85 $34.24 $32.90 232,174
2019-08-07 $33.47 $33.67 $33.09 $33.49 $32.18 91,308
2019-08-06 $33.70 $33.86 $33.45 $33.65 $32.33 37,612
2019-08-05 $33.46 $33.46 $32.64 $32.76 $31.48 52,391
2019-08-02 $34.36 $34.45 $34.17 $34.20 $32.86 58,069
2019-08-01 $34.79 $35.03 $34.26 $34.32 $32.97 72,846
2019-07-31 $35.07 $35.31 $34.79 $34.91 $33.54 17,271
2019-07-30 $35.02 $35.50 $34.87 $34.93 $33.56 90,321
2019-07-29 $35.70 $35.88 $35.51 $35.85 $34.44 172,405
2019-07-26 $35.62 $35.92 $35.62 $35.92 $34.51 160,466
2019-07-25 $35.55 $35.64 $35.28 $35.42 $34.03 67,900
2019-07-24 $35.67 $35.67 $35.45 $35.54 $34.15 58,054
2019-07-23 $36.17 $36.17 $35.84 $35.88 $34.47 53,849
2019-07-22 $36.08 $36.14 $35.98 $36.09 $34.67 193,946
2019-07-19 $36.51 $36.88 $36.14 $36.22 $34.80 30,716
2019-07-18 $37.12 $37.29 $37.05 $37.17 $35.71 54,973
2019-07-17 $37.49 $37.69 $37.30 $37.38 $35.91 10,315
2019-07-16 $37.58 $37.64 $37.48 $37.48 $36.01 15,135
2019-07-15 $37.70 $37.70 $37.46 $37.48 $36.01 39,184
2019-07-12 $37.56 $37.78 $37.43 $37.60 $36.13 137,883
2019-07-11 $37.59 $37.71 $37.42 $37.45 $35.98 462,844
2019-07-10 $37.55 $37.78 $37.50 $37.68 $36.20 197,918
2019-07-09 $37.70 $37.79 $37.69 $37.69 $36.21 32,866
2019-07-08 $37.60 $38.00 $37.50 $37.51 $36.04 312,964
2019-07-05 $38.53 $38.93 $38.12 $38.33 $36.83 354,289
2019-07-03 $38.89 $39.10 $38.80 $38.99 $37.46 20,374
2019-07-02 $38.89 $38.98 $38.84 $38.96 $37.43 26,448
2019-07-01 $39.00 $39.34 $38.81 $38.95 $37.42 112,722
2019-06-28 $39.10 $39.11 $38.64 $38.68 $37.16 80,801
2019-06-27 $38.75 $39.12 $38.75 $39.06 $37.53 50,254
2019-06-26 $38.06 $38.68 $38.06 $38.60 $37.09 114,536
2019-06-25 $38.01 $38.21 $37.97 $38.00 $36.51 20,375
2019-06-24 $38.02 $38.08 $37.93 $37.96 $36.47 17,439
2019-06-21 $37.97 $38.09 $37.71 $37.98 $36.49 13,533
2019-06-20 $37.87 $38.11 $37.74 $37.93 $36.44 131,261
2019-06-19 $37.38 $37.49 $37.15 $37.36 $35.89 45,662
2019-06-18 $37.95 $38.13 $37.90 $37.91 $36.42 98,812
2019-06-17 $37.95 $38.13 $37.81 $37.98 $36.49 47,866
2019-06-14 $38.57 $38.64 $38.40 $38.40 $36.69 9,094
2019-06-13 $39.05 $39.18 $38.81 $38.81 $37.08 74,096
2019-06-12 $39.32 $39.48 $39.18 $39.27 $37.52 28,461
2019-06-11 $39.68 $39.76 $39.61 $39.61 $37.85 28,525
2019-06-10 $39.58 $39.58 $39.25 $39.45 $37.69 11,471
2019-06-07 $39.72 $39.91 $39.70 $39.77 $38.00 13,397
2019-06-06 $39.75 $39.81 $39.42 $39.72 $37.95 15,749
2019-06-05 $40.33 $40.34 $40.04 $40.13 $38.34 76,656
2019-06-04 $40.14 $40.33 $40.00 $40.24 $38.45 20,409
2019-06-03 $40.25 $40.42 $40.22 $40.37 $38.57 34,000
2019-05-31 $39.93 $40.25 $39.80 $40.12 $38.33 31,653
2019-05-30 $39.92 $40.17 $39.78 $40.17 $38.38 123,338
2019-05-29 $39.86 $40.20 $39.77 $39.82 $38.05 14,807
2019-05-28 $40.00 $40.38 $40.00 $40.20 $38.41 102,433
2019-05-24 $39.53 $39.79 $39.33 $39.49 $37.73 128,936
2019-05-23 $38.47 $38.77 $38.36 $38.75 $37.02 241,421
2019-05-22 $38.58 $38.82 $38.54 $38.60 $36.88 37,979
2019-05-21 $38.43 $38.77 $38.33 $38.74 $37.01 79,269
2019-05-20 $38.79 $38.85 $38.42 $38.55 $36.83 188,852
2019-05-17 $36.73 $37.26 $36.73 $36.98 $35.33 57,949
2019-05-16 $36.73 $37.02 $36.73 $36.84 $35.20 24,873
2019-05-15 $36.46 $36.73 $36.38 $36.72 $35.08 70,143
2019-05-14 $36.52 $36.88 $36.52 $36.82 $35.18 51,512
2019-05-13 $36.16 $36.32 $35.90 $36.01 $34.41 34,126
2019-05-10 $37.39 $37.53 $37.09 $37.34 $35.68 17,943
2019-05-09 $37.04 $37.40 $36.74 $37.19 $35.53 55,905
2019-05-08 $37.61 $37.71 $37.53 $37.53 $35.86 26,331
2019-05-07 $38.21 $38.37 $37.61 $37.67 $35.99 83,042
2019-05-06 $38.88 $39.06 $38.78 $38.98 $37.24 15,564
2019-05-03 $38.86 $39.41 $38.86 $39.35 $37.60 54,006
2019-05-02 $39.19 $39.19 $38.72 $38.84 $37.11 78,748
2019-05-01 $39.36 $39.45 $39.20 $39.20 $37.45 25,931
2019-04-30 $39.05 $39.50 $39.00 $39.26 $37.51 52,476
2019-04-29 $39.46 $39.57 $39.32 $39.39 $37.64 38,254
2019-04-26 $39.26 $39.52 $39.22 $39.46 $37.70 40,425
2019-04-25 $39.17 $39.72 $39.16 $39.32 $37.57 67,171
2019-04-24 $39.67 $39.92 $39.15 $39.19 $37.44 155,573
2019-04-23 $39.61 $39.76 $39.56 $39.66 $37.89 24,216
2019-04-22 $39.86 $40.10 $39.21 $39.62 $37.85 17,760
2019-04-18 $40.60 $40.60 $40.28 $40.54 $38.73 14,770
2019-04-17 $40.87 $40.92 $40.75 $40.76 $38.94 24,847
2019-04-16 $40.62 $40.84 $40.62 $40.79 $38.97 15,242
2019-04-15 $40.60 $40.66 $40.20 $40.65 $38.84 23,565
2019-04-12 $40.42 $40.47 $40.37 $40.43 $38.63 24,420
2019-04-11 $40.27 $40.46 $40.27 $40.37 $38.57 32,565
2019-04-10 $40.23 $40.49 $40.22 $40.41 $38.61 25,785
2019-04-09 $40.31 $40.31 $40.08 $40.20 $38.41 29,101
2019-04-08 $40.41 $40.41 $40.06 $40.17 $38.38 47,823
2019-04-05 $40.73 $40.80 $40.46 $40.74 $38.93 19,915
2019-04-04 $40.50 $40.61 $40.35 $40.42 $38.62 172,557
2019-04-03 $40.98 $40.98 $40.59 $40.95 $39.13 111,796
2019-04-02 $41.00 $41.06 $40.87 $40.98 $39.15 58,986
2019-04-01 $40.77 $40.94 $40.67 $40.93 $39.11 36,964
2019-03-29 $40.41 $40.66 $40.37 $40.48 $38.68 62,975
2019-03-28 $40.07 $40.39 $40.07 $40.32 $38.52 73,763
2019-03-27 $39.78 $39.90 $39.63 $39.80 $38.03 36,868
2019-03-26 $39.73 $39.73 $39.40 $39.48 $37.72 49,342
2019-03-25 $39.22 $39.35 $39.11 $39.15 $37.41 21,329
2019-03-22 $39.70 $39.80 $39.26 $39.28 $37.53 36,531
2019-03-21 $40.02 $40.31 $40.02 $40.30 $38.50 25,048
2019-03-20 $40.14 $40.56 $40.00 $40.50 $38.70 50,024
2019-03-19 $40.19 $40.30 $40.10 $40.14 $38.35 47,009
2019-03-18 $40.17 $40.25 $40.09 $40.16 $38.37 98,680
2019-03-15 $39.72 $40.21 $39.60 $40.11 $38.32 122,886
2019-03-14 $39.40 $39.61 $39.40 $39.61 $37.85 15,667
2019-03-13 $39.33 $39.60 $39.32 $39.46 $37.70 273,461
2019-03-12 $39.27 $39.61 $39.27 $39.34 $37.59 51,634
2019-03-11 $38.59 $39.24 $38.59 $39.17 $37.42 121,582
2019-03-08 $37.53 $37.83 $37.40 $37.78 $36.10 78,749
2019-03-07 $38.05 $38.05 $37.50 $37.57 $35.90 41,331
2019-03-06 $38.00 $38.20 $37.83 $38.00 $36.31 80,403
2019-03-05 $37.69 $37.88 $37.25 $37.72 $36.04 478,215
2019-03-04 $36.46 $36.47 $36.10 $36.34 $34.72 9,426
2019-03-01 $36.54 $36.72 $36.44 $36.47 $34.85 12,104
2019-02-28 $36.01 $36.26 $36.00 $36.15 $34.54 40,150
2019-02-27 $35.62 $35.80 $35.50 $35.60 $34.01 33,113
2019-02-26 $35.58 $35.99 $35.58 $35.89 $34.29 231,369
2019-02-25 $35.63 $36.00 $35.63 $35.98 $34.38 177,117
2019-02-22 $35.32 $35.49 $35.16 $35.35 $33.78 51,032
2019-02-21 $35.31 $35.31 $35.00 $35.06 $33.50 55,581
2019-02-20 $35.08 $35.10 $34.84 $34.97 $33.41 91,356
2019-02-19 $34.58 $34.72 $34.45 $34.63 $33.08 183,604
2019-02-15 $34.85 $34.88 $34.61 $34.68 $33.14 132,123
2019-02-14 $34.91 $35.30 $34.87 $35.13 $33.56 139,253
2019-02-13 $35.00 $35.15 $34.80 $34.91 $33.35 45,159
2019-02-12 $35.22 $35.40 $35.05 $35.36 $33.78 18,889
2019-02-11 $35.20 $35.39 $35.02 $35.04 $33.48 108,079
2019-02-08 $35.51 $35.56 $35.38 $35.38 $33.80 8,453
2019-02-07 $35.68 $35.99 $35.64 $35.98 $34.38 90,272
2019-02-06 $35.87 $35.88 $35.34 $35.34 $33.77 60,417
2019-02-05 $35.65 $35.92 $35.65 $35.85 $34.25 76,720
2019-02-04 $35.67 $35.96 $35.57 $35.82 $34.22 92,969
2019-02-01 $35.99 $36.30 $35.95 $36.01 $34.41 31,087
2019-01-31 $36.61 $36.62 $36.19 $36.46 $34.84 86,506
2019-01-30 $35.75 $36.46 $35.70 $36.45 $34.83 46,826
2019-01-29 $35.72 $35.85 $35.63 $35.67 $34.08 26,309
2019-01-28 $35.82 $36.10 $35.57 $35.99 $34.39 122,639
2019-01-25 $36.53 $36.75 $36.44 $36.65 $35.02 150,663
2019-01-24 $36.88 $37.06 $36.88 $37.05 $35.40 18,069
2019-01-23 $36.89 $37.00 $36.85 $37.00 $35.35 20,425
2019-01-22 $37.14 $37.14 $36.57 $36.63 $35.00 137,487
2019-01-18 $37.56 $37.63 $37.43 $37.44 $35.77 55,975
2019-01-17 $37.99 $37.99 $37.72 $37.88 $36.19 17,019
2019-01-16 $37.60 $38.09 $37.60 $37.92 $36.23 48,149
2019-01-15 $37.69 $37.91 $37.57 $37.57 $35.90 80,674
2019-01-14 $37.94 $37.94 $37.67 $37.67 $35.99 36,854
2019-01-11 $37.97 $38.38 $37.94 $38.08 $36.38 51,675
2019-01-10 $37.98 $38.55 $37.98 $38.51 $36.79 90,912
2019-01-09 $38.10 $38.35 $38.10 $38.19 $36.49 11,092
2019-01-08 $38.67 $38.67 $38.26 $38.53 $36.81 23,933
2019-01-07 $38.61 $38.83 $38.31 $38.41 $36.70 94,624
2019-01-04 $38.15 $38.98 $38.15 $38.95 $37.21 19,501
2019-01-03 $37.98 $37.98 $37.73 $37.93 $36.24 28,223
2019-01-02 $38.39 $38.56 $38.33 $38.49 $36.78 10,063
2018-12-31 $38.78 $39.00 $38.55 $38.57 $36.85 71,732
2018-12-28 $38.25 $38.79 $38.21 $38.55 $36.83 47,306
2018-12-27 $37.84 $38.21 $37.61 $38.01 $36.32 55,376
2018-12-26 $38.07 $38.11 $37.53 $37.91 $36.22 266,073
2018-12-24 $37.74 $37.90 $37.65 $37.86 $36.17 58,843
2018-12-21 $38.29 $38.49 $38.04 $38.08 $36.38 37,915
2018-12-20 $38.96 $39.22 $38.52 $38.62 $36.90 275,410
2018-12-19 $38.81 $39.05 $37.90 $38.12 $36.42 26,924
2018-12-18 $38.07 $38.62 $38.07 $38.42 $36.71 26,729
2018-12-17 $37.28 $37.59 $37.13 $37.32 $35.66 93,411
2018-12-14 $37.14 $37.44 $37.14 $37.36 $35.70 11,348
2018-12-13 $37.49 $37.62 $37.39 $37.51 $35.84 48,519
2018-12-12 $36.90 $37.28 $36.85 $37.24 $35.58 59,641
2018-12-11 $35.89 $35.96 $35.38 $35.77 $34.18 305,375
2018-12-10 $34.94 $35.80 $34.25 $34.71 $33.16 199,573
2018-12-07 $36.97 $36.97 $36.20 $36.36 $34.74 21,333
2018-12-06 $36.73 $37.41 $36.50 $37.39 $35.72 31,499
2018-12-04 $38.10 $38.22 $37.73 $37.76 $36.08 180,671
2018-12-03 $38.25 $38.33 $38.00 $38.18 $36.48 27,582
2018-11-30 $38.48 $38.48 $38.04 $38.15 $36.45 29,657
2018-11-29 $38.01 $38.38 $37.99 $38.19 $36.49 41,536
2018-11-28 $37.51 $37.94 $37.26 $37.93 $36.24 84,534
2018-11-27 $37.48 $37.49 $37.30 $37.49 $35.82 14,792
2018-11-26 $37.03 $37.27 $36.99 $37.24 $35.58 116,690
2018-11-23 $37.20 $37.40 $37.17 $37.17 $35.51 20,967
2018-11-21 $37.17 $37.51 $37.17 $37.36 $35.70 28,419
2018-11-20 $36.97 $36.97 $36.66 $36.77 $35.13 26,460
2018-11-19 $37.42 $37.42 $37.06 $37.06 $35.41 32,344
2018-11-16 $36.99 $37.39 $36.99 $37.39 $35.72 23,773
2018-11-15 $36.93 $37.50 $36.93 $37.33 $35.67 14,012
2018-11-14 $36.86 $37.07 $36.71 $36.99 $35.34 33,349
2018-11-13 $36.67 $36.92 $36.07 $36.86 $35.22 23,864
2018-11-12 $36.25 $36.46 $36.00 $36.10 $34.49 159,450
2018-11-09 $36.40 $36.95 $36.40 $36.53 $34.90 57,049
2018-11-08 $36.53 $36.96 $36.36 $36.52 $34.89 25,426
2018-11-07 $36.53 $37.11 $36.50 $37.03 $35.38 54,421
2018-11-06 $36.26 $36.64 $36.00 $36.05 $34.44 34,624
2018-11-05 $36.32 $36.69 $36.16 $36.67 $35.04 31,485
2018-11-02 $36.62 $36.69 $36.10 $36.32 $34.70 38,826
2018-11-01 $35.86 $36.62 $35.84 $36.62 $34.99 56,692
2018-10-31 $35.48 $35.55 $35.20 $35.20 $33.63 30,458
2018-10-30 $35.11 $35.24 $34.77 $35.16 $33.59 20,348
2018-10-29 $34.59 $34.95 $33.99 $34.24 $32.71 32,142
2018-10-26 $33.95 $34.27 $33.79 $34.12 $32.60 19,029
2018-10-25 $33.68 $34.34 $33.68 $34.21 $32.69 42,383
2018-10-24 $34.27 $34.27 $33.69 $33.80 $32.29 17,445
2018-10-23 $33.88 $34.35 $33.61 $34.31 $32.78 85,693
2018-10-22 $34.36 $34.49 $33.95 $33.95 $32.44 64,442
2018-10-19 $34.61 $34.99 $34.61 $34.74 $33.19 71,922
2018-10-18 $35.02 $35.11 $34.39 $34.42 $32.89 26,811
2018-10-17 $35.38 $35.50 $35.07 $35.36 $33.78 51,805
2018-10-16 $36.35 $36.59 $35.91 $36.50 $34.87 67,651
2018-10-15 $35.52 $35.77 $35.39 $35.49 $33.91 73,596
2018-10-12 $35.38 $35.58 $35.00 $35.30 $33.73 100,251
2018-10-11 $34.16 $34.62 $33.99 $34.37 $32.84 127,019
2018-10-10 $34.45 $34.58 $33.85 $33.97 $32.46 89,965
2018-10-09 $33.42 $33.48 $33.22 $33.38 $31.89 131,263
2018-10-08 $33.52 $33.75 $33.33 $33.74 $32.24 49,177
2018-10-05 $34.15 $34.58 $33.61 $33.86 $32.35 78,195
2018-10-04 $35.25 $35.52 $34.65 $34.74 $33.19 159,784
2018-10-03 $36.07 $36.11 $35.47 $35.61 $34.02 41,210
2018-10-02 $36.05 $36.36 $35.92 $36.10 $34.49 79,437
2018-10-01 $36.66 $36.92 $36.23 $36.36 $34.74 93,422
2018-09-28 $36.68 $36.95 $36.51 $36.68 $35.05 200,123
2018-09-27 $37.62 $38.00 $37.62 $37.64 $35.96 237,343
2018-09-26 $38.46 $38.73 $38.30 $38.55 $36.83 67,932
2018-09-25 $38.47 $38.58 $38.30 $38.43 $36.72 42,595
2018-09-24 $38.90 $39.18 $38.36 $38.57 $36.85 66,342
2018-09-21 $40.60 $40.63 $39.55 $39.88 $38.10 72,852
2018-09-20 $41.60 $41.60 $41.36 $41.51 $39.66 15,423
2018-09-19 $40.91 $41.24 $40.70 $41.22 $39.38 57,155
2018-09-18 $40.72 $41.22 $40.72 $41.06 $39.23 70,562
2018-09-17 $41.66 $41.93 $41.54 $41.54 $39.69 17,699
2018-09-14 $42.06 $42.22 $42.00 $42.04 $40.17 41,888
2018-09-13 $41.67 $42.05 $41.67 $42.03 $40.16 52,282
2018-09-12 $41.38 $41.48 $41.06 $41.42 $39.57 8,855
2018-09-11 $40.87 $40.99 $40.80 $40.98 $39.15 35,437
2018-09-10 $42.15 $42.15 $41.36 $41.37 $39.53 53,088
2018-09-07 $42.16 $42.63 $42.15 $42.25 $40.37 15,302
2018-09-06 $42.00 $42.19 $41.81 $41.95 $40.08 15,841
2018-09-05 $42.05 $42.39 $42.05 $42.17 $40.29 43,970
2018-09-04 $42.16 $43.59 $42.05 $42.33 $40.44 54,800
2018-08-31 $43.84 $44.14 $43.81 $44.12 $42.15 24,046
2018-08-30 $44.00 $44.00 $43.54 $43.74 $41.79 35,099
2018-08-29 $43.92 $44.09 $43.85 $44.00 $42.04 29,242
2018-08-28 $44.12 $44.39 $43.98 $44.00 $42.04 8,342
2018-08-27 $44.02 $44.48 $44.02 $44.42 $42.44 35,556
2018-08-24 $43.78 $44.14 $43.78 $44.05 $42.09 27,286
2018-08-23 $43.75 $43.84 $43.52 $43.55 $41.61 25,595
2018-08-22 $44.00 $44.43 $44.00 $44.32 $42.35 34,747
2018-08-21 $44.15 $44.23 $44.11 $44.21 $42.24 11,283
2018-08-20 $43.88 $44.29 $43.83 $43.97 $42.01 30,605
2018-08-17 $43.50 $43.96 $43.50 $43.94 $41.98 16,953
2018-08-16 $43.13 $43.44 $42.80 $43.22 $41.29 15,871
2018-08-15 $42.80 $42.89 $42.32 $42.76 $40.86 17,993
2018-08-14 $43.33 $43.63 $43.33 $43.54 $41.60 181,071
2018-08-13 $43.38 $43.50 $43.11 $43.19 $41.27 21,619
2018-08-10 $44.15 $44.15 $43.83 $43.86 $41.91 14,041
2018-08-09 $44.66 $44.66 $44.55 $44.55 $42.57 29,894
2018-08-08 $44.40 $44.58 $44.24 $44.56 $42.57 19,541
2018-08-07 $44.32 $44.54 $44.32 $44.46 $42.48 14,686
2018-08-06 $44.55 $44.60 $44.45 $44.52 $42.54 19,668
2018-08-03 $44.17 $44.66 $44.17 $44.63 $42.64 20,124
2018-08-02 $43.95 $44.09 $43.79 $44.03 $42.07 44,752
2018-08-01 $44.11 $44.22 $43.96 $44.06 $42.10 20,272
2018-07-31 $43.68 $44.02 $43.68 $43.98 $42.02 69,563
2018-07-30 $43.56 $43.81 $43.56 $43.62 $41.68 30,769
2018-07-27 $43.29 $43.58 $43.29 $43.54 $41.60 23,930
2018-07-26 $42.92 $43.08 $42.75 $42.98 $41.07 100,177
2018-07-25 $42.66 $43.16 $42.50 $43.12 $41.20 89,941
2018-07-24 $42.52 $42.82 $42.40 $42.73 $40.83 28,822
2018-07-23 $41.77 $42.00 $41.51 $41.82 $39.96 39,884
2018-07-20 $41.38 $41.66 $41.20 $41.53 $39.68 49,215
2018-07-19 $41.00 $41.35 $40.86 $40.98 $39.15 54,349
2018-07-18 $41.52 $41.88 $41.52 $41.84 $39.98 24,720
2018-07-17 $41.94 $42.51 $41.88 $42.38 $40.49 83,240
2018-07-16 $41.43 $41.99 $41.23 $41.36 $39.52 27,873
2018-07-13 $42.64 $42.82 $42.54 $42.56 $40.66 31,560
2018-07-12 $43.20 $43.20 $42.83 $43.07 $41.15 47,326
2018-07-11 $42.54 $42.92 $42.46 $42.55 $40.65 106,546
2018-07-10 $43.16 $43.16 $42.95 $43.05 $41.13 30,123
2018-07-09 $42.61 $42.99 $42.61 $42.99 $41.07 27,413
2018-07-06 $41.84 $42.32 $41.84 $42.10 $40.22 129,734
2018-07-05 $41.61 $41.78 $41.40 $41.46 $39.61 98,602
2018-07-03 $41.87 $42.11 $41.70 $41.97 $40.10 22,652
2018-07-02 $41.73 $41.79 $41.50 $41.70 $39.84 28,824
2018-06-29 $41.71 $42.43 $41.71 $42.00 $40.13 62,099
2018-06-28 $41.47 $41.49 $40.79 $41.05 $39.22 73,091
2018-06-27 $42.28 $42.28 $41.50 $41.50 $39.65 42,494
2018-06-26 $42.76 $42.80 $42.56 $42.59 $40.69 49,489
2018-06-25 $42.92 $43.38 $42.72 $42.92 $41.01 43,830
2018-06-22 $43.50 $43.58 $43.39 $43.41 $41.48 17,990
2018-06-21 $43.34 $43.54 $43.12 $43.12 $41.20 82,382
2018-06-20 $43.33 $43.61 $43.32 $43.32 $41.39 74,432
2018-06-19 $43.47 $43.59 $43.20 $43.44 $41.50 161,596
2018-06-18 $44.50 $44.70 $44.32 $44.49 $41.88 70,345
2018-06-15 $44.98 $44.98 $44.55 $44.90 $42.27 33,313
2018-06-14 $45.74 $45.74 $45.19 $45.25 $42.60 20,780
2018-06-13 $45.51 $45.68 $45.24 $45.35 $42.69 17,753
2018-06-12 $45.64 $45.75 $45.53 $45.53 $42.86 20,558
2018-06-11 $45.47 $45.56 $45.38 $45.40 $42.74 10,819
2018-06-08 $45.20 $45.42 $44.99 $45.36 $42.70 16,001
2018-06-07 $45.19 $45.30 $44.67 $44.67 $42.05 68,786
2018-06-06 $44.46 $44.96 $44.46 $44.92 $42.29 84,086
2018-06-05 $44.13 $44.17 $43.95 $43.96 $41.39 53,505
2018-06-04 $44.78 $45.47 $44.50 $44.83 $42.20 34,919
2018-06-01 $45.39 $45.75 $45.39 $45.67 $42.99 20,498
2018-05-31 $46.18 $46.29 $45.85 $45.87 $43.18 44,133
2018-05-30 $46.36 $46.65 $46.05 $46.37 $43.65 58,042
2018-05-29 $45.89 $46.00 $45.49 $45.68 $43.00 27,394
2018-05-25 $45.27 $45.60 $45.15 $45.50 $42.83 126,305
2018-05-24 $44.44 $44.64 $44.35 $44.61 $41.99 42,212
2018-05-23 $44.50 $44.86 $44.45 $44.85 $42.22 20,291
2018-05-22 $44.86 $45.20 $44.86 $44.91 $42.28 57,736
2018-05-21 $45.00 $45.05 $44.44 $44.87 $42.24 209,170
2018-05-18 $45.55 $45.73 $45.20 $45.30 $42.65 42,201
2018-05-17 $46.29 $46.30 $46.15 $46.20 $43.49 15,018
2018-05-16 $45.99 $46.35 $45.88 $46.18 $43.48 114,746
2018-05-15 $45.70 $45.77 $45.22 $45.31 $42.66 68,586
2018-05-14 $46.64 $46.89 $46.39 $46.41 $43.69 50,865
2018-05-11 $47.25 $47.30 $46.96 $47.09 $44.33 27,457
2018-05-10 $47.00 $47.44 $47.00 $47.36 $44.59 82,574
2018-05-09 $47.70 $47.78 $47.41 $47.59 $44.80 46,681
2018-05-08 $47.99 $47.99 $47.73 $47.82 $45.02 21,686
2018-05-07 $47.90 $48.03 $47.73 $47.79 $44.99 28,629
2018-05-04 $47.58 $48.00 $47.58 $47.98 $45.17 38,142
2018-05-03 $47.82 $47.99 $47.54 $47.76 $44.96 25,587
2018-05-02 $48.45 $48.51 $48.17 $48.17 $45.35 27,632
2018-05-01 $48.94 $48.94 $48.47 $48.90 $46.04 39,105
2018-04-30 $49.34 $49.49 $48.97 $49.02 $46.15 30,802
2018-04-27 $48.81 $48.96 $48.64 $48.69 $45.84 13,708
2018-04-26 $48.28 $48.70 $48.28 $48.45 $45.61 27,417
2018-04-25 $48.11 $48.26 $47.80 $48.09 $45.27 50,688
2018-04-24 $48.93 $49.08 $48.27 $48.32 $45.49 411,224
2018-04-23 $49.00 $49.10 $48.74 $48.83 $45.97 179,172
2018-04-20 $48.73 $48.85 $48.42 $48.59 $45.74 30,276
2018-04-19 $49.25 $49.25 $48.76 $48.87 $46.01 20,742
2018-04-18 $49.22 $49.39 $49.20 $49.26 $46.37 17,757
2018-04-17 $49.41 $49.62 $49.25 $49.26 $46.37 65,956
2018-04-16 $49.15 $49.41 $49.15 $49.26 $46.37 12,150
2018-04-13 $48.97 $49.36 $48.97 $49.05 $46.18 51,108
2018-04-12 $48.98 $49.21 $48.87 $49.09 $46.21 60,132
2018-04-11 $48.94 $49.18 $48.86 $49.08 $46.21 29,579
2018-04-10 $49.03 $49.25 $48.89 $49.05 $46.18 115,355
2018-04-09 $49.00 $49.23 $48.74 $48.87 $46.01 81,599
2018-04-06 $48.67 $49.36 $48.33 $48.57 $45.73 20,099
2018-04-05 $48.59 $49.17 $48.59 $48.75 $45.89 40,110
2018-04-04 $47.28 $48.41 $47.28 $48.30 $45.47 90,744
2018-04-03 $48.28 $48.59 $48.09 $48.35 $45.52 54,082
2018-04-02 $47.85 $47.85 $47.16 $47.44 $44.66 38,076
2018-03-29 $47.17 $47.55 $46.96 $47.45 $44.67 21,708
2018-03-28 $46.91 $47.02 $46.65 $46.91 $44.16 43,210
2018-03-27 $47.26 $47.42 $46.90 $46.91 $44.16 85,287
2018-03-26 $46.86 $47.10 $46.66 $47.06 $44.30 67,910
2018-03-23 $46.55 $46.60 $45.50 $45.50 $42.83 133,729
2018-03-22 $46.97 $47.27 $46.40 $46.55 $43.82 146,646
2018-03-21 $47.31 $47.72 $47.18 $47.70 $44.91 158,375
2018-03-20 $46.83 $47.24 $46.83 $47.14 $44.38 41,313
2018-03-19 $47.15 $47.28 $46.62 $46.75 $44.01 65,070
2018-03-16 $48.21 $48.40 $47.80 $47.80 $45.00 53,719
2018-03-15 $48.43 $48.85 $48.30 $48.49 $45.65 30,746
2018-03-14 $48.27 $48.84 $48.23 $48.42 $45.58 66,466
2018-03-13 $48.21 $49.00 $48.21 $48.22 $45.40 25,432
2018-03-12 $48.08 $48.27 $47.88 $48.21 $45.39 223,086
2018-03-09 $47.62 $48.10 $47.51 $48.06 $45.24 70,637
2018-03-08 $47.26 $47.77 $47.24 $47.56 $44.77 152,549
2018-03-07 $47.49 $47.49 $47.11 $47.32 $44.55 76,766
2018-03-06 $48.53 $48.53 $47.76 $47.88 $45.08 92,544
2018-03-05 $48.00 $48.68 $47.92 $48.53 $45.69 97,567
2018-03-02 $47.84 $48.39 $47.80 $48.30 $45.47 245,519
2018-03-01 $48.88 $49.00 $48.43 $48.59 $45.74 71,065
2018-02-28 $49.38 $49.38 $48.75 $48.75 $45.89 16,921
2018-02-27 $49.59 $49.59 $48.65 $48.78 $45.92 41,134
2018-02-26 $50.05 $50.05 $49.31 $49.99 $47.06 118,136
2018-02-23 $49.49 $49.74 $49.20 $49.68 $46.77 297,949
2018-02-22 $48.50 $48.79 $48.29 $48.39 $45.56 46,457
2018-02-21 $49.19 $49.56 $48.56 $48.59 $45.74 141,764
2018-02-20 $49.04 $49.33 $48.70 $48.90 $46.04 50,095
2018-02-16 $50.20 $50.20 $49.34 $49.59 $46.69 72,642
2018-02-15 $50.79 $51.26 $50.20 $50.55 $47.59 108,213
2018-02-14 $50.16 $51.31 $50.16 $51.31 $48.30 100,746
2018-02-13 $50.99 $50.99 $50.21 $50.64 $47.67 45,428
2018-02-12 $50.50 $50.98 $50.35 $50.71 $47.74 86,188
2018-02-09 $49.75 $50.37 $48.78 $50.16 $47.22 200,739
2018-02-08 $49.47 $49.99 $48.00 $48.00 $45.19 62,747
2018-02-07 $48.62 $49.68 $48.61 $48.75 $45.89 83,740
2018-02-06 $47.06 $48.65 $46.81 $48.40 $45.57 142,152
2018-02-05 $47.57 $48.97 $47.20 $47.44 $44.66 196,474
2018-02-02 $49.62 $49.82 $48.41 $48.42 $45.58 229,759
2018-02-01 $51.60 $51.91 $51.12 $51.28 $48.28 116,114
2018-01-31 $52.54 $52.55 $51.90 $52.03 $48.98 90,382
2018-01-30 $52.50 $52.55 $52.18 $52.35 $49.28 129,237
2018-01-29 $53.00 $53.11 $52.78 $52.82 $49.73 141,333
2018-01-26 $53.66 $53.96 $53.64 $53.91 $50.75 215,888
2018-01-25 $53.72 $53.88 $53.50 $53.60 $50.46 122,142
2018-01-24 $53.84 $54.11 $53.77 $53.99 $50.83 222,400
2018-01-23 $53.98 $54.10 $53.84 $54.04 $50.87 117,565
2018-01-22 $53.93 $54.00 $53.65 $53.96 $50.80 75,983
2018-01-19 $53.78 $53.88 $52.85 $53.65 $50.51 117,545
2018-01-18 $53.36 $53.47 $52.77 $52.78 $49.69 216,548
2018-01-17 $54.01 $54.44 $53.56 $54.30 $51.12 78,234
2018-01-16 $54.00 $54.00 $53.20 $53.30 $50.18 164,022
2018-01-12 $54.78 $55.13 $54.67 $55.07 $51.84 184,408
2018-01-11 $54.63 $54.93 $54.55 $54.90 $51.68 95,226
2018-01-10 $54.30 $54.40 $54.11 $54.22 $51.04 64,071
2018-01-09 $54.70 $54.85 $54.39 $54.62 $51.42 86,349
2018-01-08 $54.79 $55.03 $54.66 $54.82 $51.61 183,383
2018-01-05 $54.58 $54.98 $54.55 $54.90 $51.68 98,568
2018-01-04 $53.94 $54.15 $53.80 $54.06 $50.89 80,168
2018-01-03 $53.31 $53.82 $53.30 $53.56 $50.42 203,542
2018-01-02 $52.91 $54.43 $52.57 $52.91 $49.81 98,460
2017-12-29 $52.64 $52.98 $52.41 $52.57 $49.49 226,271
2017-12-28 $52.13 $52.43 $51.84 $51.97 $48.93 194,399
2017-12-27 $52.07 $52.46 $51.82 $51.91 $48.87 189,094
2017-12-26 $52.33 $52.67 $52.15 $52.47 $49.40 65,300
2017-12-22 $52.15 $52.44 $52.15 $52.41 $49.34 79,898
2017-12-21 $52.00 $52.29 $51.89 $52.10 $49.05 72,152
2017-12-20 $51.38 $51.90 $51.37 $51.67 $48.64 67,405
2017-12-19 $51.25 $51.39 $51.02 $51.13 $48.14 71,777
2017-12-18 $51.44 $51.46 $51.12 $51.25 $47.81 72,251
2017-12-15 $51.00 $51.16 $50.82 $50.92 $47.50 57,390
2017-12-14 $50.60 $50.65 $50.23 $50.45 $47.07 144,633
2017-12-13 $50.01 $50.47 $50.00 $50.26 $46.89 34,085
2017-12-12 $50.29 $50.43 $49.86 $50.19 $46.82 56,144
2017-12-11 $50.48 $50.79 $50.44 $50.77 $47.36 88,586
2017-12-08 $50.43 $50.50 $50.22 $50.49 $47.10 130,803
2017-12-07 $49.86 $50.09 $49.60 $49.93 $46.58 16,575
2017-12-06 $49.34 $49.34 $49.05 $49.19 $45.89 126,829
2017-12-05 $49.73 $49.78 $49.43 $49.59 $46.26 39,689
2017-12-04 $50.14 $50.14 $49.33 $49.45 $46.13 62,449
2017-12-01 $50.04 $50.13 $49.54 $49.81 $46.47 60,141
2017-11-30 $50.40 $50.72 $50.38 $50.63 $47.23 88,544
2017-11-29 $50.64 $50.77 $50.28 $50.35 $46.97 58,672
2017-11-28 $50.99 $50.99 $50.52 $50.88 $47.47 82,113
2017-11-27 $50.90 $50.90 $50.49 $50.50 $47.11 47,578
2017-11-24 $50.50 $50.54 $50.36 $50.43 $47.05 45,060
2017-11-22 $49.92 $50.08 $49.75 $49.94 $46.59 177,755
2017-11-21 $49.81 $50.00 $49.80 $49.93 $46.58 29,959
2017-11-20 $49.45 $49.67 $49.32 $49.65 $46.32 141,044
2017-11-17 $49.07 $49.46 $49.07 $49.38 $46.07 273,343
2017-11-16 $48.94 $48.94 $48.57 $48.65 $45.39 41,257
2017-11-15 $47.79 $47.95 $47.55 $47.78 $44.57 98,042
2017-11-14 $48.29 $48.43 $48.00 $48.00 $44.78 80,864
2017-11-13 $48.41 $48.69 $48.01 $48.59 $45.33 196,966
2017-11-10 $48.90 $48.90 $48.55 $48.60 $45.34 96,470
2017-11-09 $48.51 $48.92 $48.51 $48.90 $45.62 32,299
2017-11-08 $48.62 $48.76 $48.55 $48.56 $45.30 24,540
2017-11-07 $49.02 $49.16 $48.50 $48.79 $45.52 103,029
2017-11-06 $49.80 $49.94 $49.74 $49.84 $46.50 59,844
2017-11-03 $49.94 $49.94 $49.55 $49.68 $46.35 34,129
2017-11-02 $49.70 $50.00 $49.70 $49.95 $46.60 26,673
2017-11-01 $49.49 $49.72 $49.46 $49.60 $46.27 13,509
2017-10-31 $49.20 $49.38 $49.09 $49.38 $46.07 27,250
2017-10-30 $48.28 $49.18 $48.28 $49.06 $45.77 52,444
2017-10-27 $48.28 $48.70 $48.19 $48.70 $45.43 220,462
2017-10-26 $48.36 $48.47 $48.12 $48.18 $44.95 110,715
2017-10-25 $48.32 $48.33 $47.72 $48.08 $44.85 109,580
2017-10-24 $47.99 $48.40 $47.99 $48.34 $45.10 73,655
2017-10-23 $47.99 $47.99 $47.70 $47.85 $44.64 98,122
2017-10-20 $47.52 $47.88 $47.48 $47.77 $44.57 106,598
2017-10-19 $47.34 $47.34 $47.01 $47.22 $44.05 55,680
2017-10-18 $47.43 $47.70 $47.40 $47.50 $44.31 25,035
2017-10-17 $47.60 $47.63 $47.36 $47.63 $44.43 22,822
2017-10-16 $47.73 $47.77 $47.51 $47.66 $44.46 49,237
2017-10-13 $47.51 $47.67 $46.91 $47.52 $44.33 245,233
2017-10-12 $46.79 $47.13 $46.79 $46.93 $43.78 37,029
2017-10-11 $46.59 $46.59 $46.30 $46.49 $43.37 44,360
2017-10-10 $46.99 $47.25 $46.82 $47.00 $43.85 162,051
2017-10-09 $46.75 $46.77 $46.30 $46.49 $43.37 55,415
2017-10-06 $46.36 $46.40 $46.10 $46.38 $43.27 29,338
2017-10-05 $46.21 $46.49 $46.21 $46.40 $43.29 42,162
2017-10-04 $45.75 $46.12 $45.75 $46.06 $42.97 28,197
2017-10-03 $45.32 $45.59 $45.32 $45.50 $42.45 24,461
2017-10-02 $45.68 $45.68 $45.53 $45.53 $42.48 25,447
2017-09-29 $45.67 $45.79 $45.09 $45.71 $42.64 68,478
2017-09-28 $44.35 $44.90 $44.30 $44.82 $41.81 40,385
2017-09-27 $44.52 $44.52 $43.94 $44.17 $41.21 152,516
2017-09-26 $45.01 $45.44 $45.01 $45.25 $42.21 66,954
2017-09-25 $45.40 $45.56 $44.61 $44.75 $41.75 165,788
2017-09-22 $46.31 $46.57 $45.95 $46.09 $43.00 224,574
2017-09-21 $47.50 $47.77 $47.26 $47.42 $44.24 42,578
2017-09-20 $48.20 $48.23 $47.61 $47.90 $44.69 42,667
2017-09-19 $48.48 $48.54 $48.17 $48.32 $45.08 34,735
2017-09-18 $48.31 $48.67 $48.16 $48.25 $45.01 58,519
2017-09-15 $48.09 $48.36 $48.09 $48.23 $44.99 42,822
2017-09-14 $47.66 $47.90 $47.65 $47.89 $44.68 41,786
2017-09-13 $47.84 $47.84 $47.60 $47.61 $44.42 98,420
2017-09-12 $47.95 $48.09 $47.90 $48.02 $44.80 58,716
2017-09-11 $47.20 $47.70 $47.20 $47.55 $44.36 38,780
2017-09-08 $47.17 $47.31 $46.91 $46.99 $43.84 53,142
2017-09-07 $47.00 $47.20 $46.83 $47.17 $44.01 204,211
2017-09-06 $46.62 $46.80 $46.62 $46.78 $43.64 15,317
2017-09-05 $46.50 $46.64 $46.30 $46.40 $43.29 20,696
2017-09-01 $46.70 $46.90 $46.55 $46.76 $43.62 131,238
2017-08-31 $46.18 $46.37 $45.93 $46.31 $43.20 89,919
2017-08-30 $45.65 $45.76 $45.46 $45.76 $42.69 11,694
2017-08-29 $45.36 $45.74 $45.21 $45.47 $42.42 27,674
2017-08-28 $45.95 $46.04 $45.90 $45.94 $42.86 46,193
2017-08-25 $45.46 $45.69 $45.43 $45.51 $42.46 68,029
2017-08-24 $45.29 $45.39 $45.15 $45.33 $42.29 101,771
2017-08-23 $44.70 $44.94 $44.61 $44.89 $41.88 22,593
2017-08-22 $44.33 $44.65 $44.33 $44.50 $41.51 25,164
2017-08-21 $44.59 $44.81 $44.05 $44.57 $41.58 35,869
2017-08-18 $45.08 $45.17 $44.83 $45.04 $42.02 17,691
2017-08-17 $45.28 $45.28 $44.85 $44.86 $41.85 36,570
2017-08-16 $45.04 $45.18 $44.99 $45.14 $42.11 23,429
2017-08-15 $44.50 $44.79 $44.38 $44.44 $41.46 20,544
2017-08-14 $44.22 $44.75 $44.19 $44.57 $41.58 35,394
2017-08-11 $42.88 $43.42 $42.88 $43.23 $40.33 193,093
2017-08-10 $43.94 $44.16 $42.66 $42.70 $39.84 340,400
2017-08-09 $45.48 $45.78 $45.00 $45.14 $42.11 36,746
2017-08-08 $46.49 $46.55 $46.30 $46.37 $43.26 39,106
2017-08-07 $46.71 $46.87 $46.70 $46.77 $43.63 36,954
2017-08-04 $46.22 $46.37 $46.21 $46.29 $43.18 21,526
2017-08-03 $46.31 $46.36 $46.14 $46.22 $43.12 23,910
2017-08-02 $46.50 $46.74 $46.50 $46.74 $43.60 35,494
2017-08-01 $46.31 $46.69 $46.31 $46.65 $43.52 96,226
2017-07-31 $46.40 $46.40 $46.22 $46.33 $43.22 31,418
2017-07-28 $46.22 $46.38 $46.20 $46.32 $43.21 20,315
2017-07-27 $46.38 $46.38 $45.82 $46.06 $42.97 35,257
2017-07-26 $46.30 $46.48 $46.23 $46.45 $43.33 30,415
2017-07-25 $46.25 $46.25 $46.05 $46.05 $42.96 24,868
2017-07-24 $46.01 $46.12 $45.84 $46.00 $42.91 23,341
2017-07-21 $45.96 $46.01 $45.70 $45.80 $42.73 16,596
2017-07-20 $46.05 $46.19 $45.99 $46.12 $43.03 62,691
2017-07-19 $46.02 $46.14 $45.92 $46.12 $43.03 100,428
2017-07-18 $45.55 $45.55 $45.42 $45.50 $42.45 36,584
2017-07-17 $46.15 $46.15 $45.65 $45.76 $42.69 39,440
2017-07-14 $45.90 $46.19 $45.90 $46.19 $43.09 53,898
2017-07-13 $45.82 $45.90 $45.60 $45.90 $42.82 120,012
2017-07-12 $45.45 $45.86 $45.45 $45.86 $42.78 29,717
2017-07-11 $45.37 $45.37 $44.93 $44.93 $41.92 41,658
2017-07-10 $45.69 $45.69 $45.39 $45.51 $42.46 46,571
2017-07-07 $45.22 $45.22 $45.03 $45.10 $42.07 27,450
2017-07-06 $45.09 $45.10 $44.73 $44.85 $41.84 87,195
2017-07-05 $44.86 $45.26 $44.78 $45.10 $42.07 49,359
2017-07-03 $44.92 $44.92 $44.77 $44.85 $41.84 23,033
2017-06-30 $43.95 $44.76 $43.95 $44.41 $41.43 34,991
2017-06-29 $43.98 $44.16 $43.65 $43.78 $40.84 31,643
2017-06-28 $44.06 $44.08 $43.76 $44.04 $41.09 24,555
2017-06-27 $43.94 $44.01 $43.59 $43.64 $40.71 81,579
2017-06-26 $44.34 $44.65 $44.34 $44.62 $41.63 36,303
2017-06-23 $44.57 $44.57 $44.28 $44.31 $41.34 89,248
2017-06-22 $44.97 $45.00 $44.75 $44.75 $41.75 43,237
2017-06-21 $45.14 $45.26 $45.06 $45.13 $42.10 58,494
2017-06-20 $45.15 $45.17 $44.69 $44.69 $41.69 40,030
2017-06-19 $45.18 $45.26 $45.10 $45.10 $42.07 31,028
2017-06-16 $45.10 $45.16 $44.92 $45.12 $42.09 23,892
2017-06-15 $44.98 $45.09 $44.86 $45.03 $42.01 44,911
2017-06-14 $45.33 $45.46 $45.10 $45.13 $42.10 58,856
2017-06-13 $44.63 $45.00 $44.63 $44.89 $41.88 53,255
2017-06-12 $44.76 $44.76 $44.43 $44.57 $41.58 98,570
2017-06-09 $45.15 $45.15 $44.59 $44.69 $41.69 41,972
2017-06-08 $45.00 $45.06 $44.90 $44.96 $41.94 46,365
2017-06-07 $44.59 $44.90 $44.59 $44.83 $41.82 73,384
2017-06-06 $44.66 $44.66 $44.43 $44.59 $41.60 52,314
2017-06-05 $44.77 $44.77 $44.62 $44.70 $41.70 38,490
2017-06-02 $44.50 $44.68 $44.44 $44.60 $41.61 92,265
2017-06-01 $43.87 $44.28 $43.84 $44.28 $41.31 97,515
2017-05-31 $43.34 $43.61 $43.32 $43.59 $40.67 34,415
2017-05-30 $43.14 $43.23 $42.88 $42.93 $40.05 64,358
2017-05-26 $43.57 $43.59 $43.22 $43.50 $40.58 36,231
2017-05-25 $42.41 $42.93 $42.41 $42.81 $39.94 65,960
2017-05-24 $42.24 $42.30 $41.90 $42.03 $39.21 96,991
2017-05-23 $42.92 $42.92 $42.50 $42.50 $39.65 110,594
2017-05-22 $43.87 $43.99 $43.61 $43.73 $40.80 90,358
2017-05-19 $44.39 $44.39 $44.18 $44.27 $41.30 80,090
2017-05-18 $44.50 $44.50 $43.76 $44.25 $41.28 112,605
2017-05-17 $45.95 $45.95 $45.13 $45.18 $42.15 73,014
2017-05-16 $46.15 $46.22 $46.09 $46.13 $43.03 97,524
2017-05-15 $45.95 $46.07 $45.63 $46.03 $42.94 69,150
2017-05-12 $45.37 $45.39 $45.17 $45.29 $42.25 44,713
2017-05-11 $45.60 $45.60 $45.25 $45.53 $42.47 62,354
2017-05-10 $45.49 $45.90 $45.23 $45.54 $42.49 139,354
2017-05-09 $45.12 $45.27 $45.07 $45.14 $42.11 203,035
2017-05-08 $45.14 $45.18 $44.85 $44.86 $41.85 145,963
2017-05-05 $44.75 $44.93 $44.65 $44.93 $41.92 56,814
2017-05-04 $45.14 $45.15 $44.80 $44.88 $41.87 50,675
2017-05-03 $45.15 $45.15 $44.82 $44.90 $41.89 40,721
2017-05-02 $44.95 $45.26 $44.95 $45.23 $42.20 101,432
2017-05-01 $45.03 $45.04 $44.71 $44.76 $41.76 74,186
2017-04-28 $44.62 $44.78 $44.54 $44.72 $41.72 74,068
2017-04-27 $44.71 $44.71 $44.33 $44.47 $41.49 141,876
2017-04-26 $44.66 $44.66 $44.44 $44.54 $41.55 62,772
2017-04-25 $44.90 $44.90 $44.57 $44.78 $41.78 73,713
2017-04-24 $44.49 $44.49 $44.17 $44.37 $41.39 74,861
2017-04-21 $44.02 $44.02 $43.61 $43.73 $40.80 73,913
2017-04-20 $43.96 $44.02 $43.76 $43.86 $40.92 142,810
2017-04-19 $43.42 $43.51 $43.11 $43.30 $40.40 49,804
2017-04-18 $43.26 $43.26 $42.92 $42.97 $40.09 31,574
2017-04-17 $43.22 $43.50 $43.22 $43.47 $40.55 60,783
2017-04-13 $43.00 $43.23 $42.81 $42.81 $39.94 140,426
2017-04-12 $43.07 $43.07 $42.76 $42.97 $40.09 101,982
2017-04-11 $43.35 $43.41 $43.00 $43.22 $40.32 147,358
2017-04-10 $43.11 $43.14 $42.85 $42.94 $40.06 242,253
2017-04-07 $43.01 $43.16 $42.85 $42.95 $40.07 339,042
2017-04-06 $42.94 $42.98 $42.72 $42.94 $40.06 46,239
2017-04-05 $42.89 $42.96 $42.53 $42.59 $39.73 48,768
2017-04-04 $42.56 $42.56 $42.31 $42.46 $39.61 51,133
2017-04-03 $42.47 $42.61 $42.32 $42.60 $39.74 69,178
2017-03-31 $42.15 $42.29 $41.98 $41.98 $39.16 42,164
2017-03-30 $41.89 $42.03 $41.71 $41.99 $39.17 51,810
2017-03-29 $41.67 $41.81 $41.46 $41.81 $39.01 18,156
2017-03-28 $41.39 $41.50 $41.13 $41.39 $38.61 28,598
2017-03-27 $40.94 $41.35 $40.84 $41.26 $38.49 23,947
2017-03-24 $40.90 $40.94 $40.70 $40.84 $38.10 68,165
2017-03-23 $40.75 $40.86 $40.59 $40.74 $38.00 22,493
2017-03-22 $40.40 $40.63 $40.25 $40.62 $37.90 9,597
2017-03-21 $41.12 $41.12 $40.48 $40.55 $37.83 41,148
2017-03-20 $40.90 $41.15 $40.82 $41.14 $38.38 37,726
2017-03-17 $40.78 $40.78 $40.55 $40.66 $37.93 21,420
2017-03-16 $40.95 $40.97 $40.62 $40.97 $38.22 51,283
2017-03-15 $40.16 $41.74 $39.97 $40.94 $38.19 37,878
2017-03-14 $39.86 $39.95 $39.63 $39.87 $37.20 35,924
2017-03-13 $39.44 $40.20 $39.34 $40.03 $37.34 28,894
2017-03-10 $38.64 $38.78 $38.57 $38.70 $36.10 13,597
2017-03-09 $38.66 $38.78 $38.45 $38.63 $36.04 16,737
2017-03-08 $38.61 $38.65 $38.40 $38.46 $35.88 25,011
2017-03-07 $38.71 $38.89 $38.65 $38.76 $36.16 9,605
2017-03-06 $38.80 $38.81 $38.45 $38.68 $36.09 84,289
2017-03-03 $38.11 $38.79 $38.11 $38.79 $36.19 12,269
2017-03-02 $38.52 $38.52 $38.01 $38.13 $35.57 58,247
2017-03-01 $38.90 $39.29 $38.88 $39.23 $36.60 37,541
2017-02-28 $38.57 $38.94 $38.57 $38.80 $36.20 19,588
2017-02-27 $38.20 $38.64 $38.20 $38.47 $35.89 39,086
2017-02-24 $38.41 $38.41 $38.00 $38.20 $35.64 11,552
2017-02-23 $38.08 $38.43 $37.98 $38.36 $35.79 9,231
2017-02-22 $38.27 $38.27 $37.75 $38.08 $35.53 20,643
2017-02-21 $37.86 $38.35 $37.75 $38.29 $35.72 19,040
2017-02-17 $37.71 $37.71 $37.43 $37.49 $34.98 6,305
2017-02-16 $37.27 $37.68 $37.27 $37.45 $34.94 10,240
2017-02-15 $37.27 $37.49 $36.80 $37.04 $34.56 27,827
2017-02-14 $37.84 $37.97 $37.40 $37.64 $35.12 39,714
2017-02-13 $37.94 $37.94 $37.56 $37.87 $35.33 16,970
2017-02-10 $38.24 $38.25 $38.05 $38.21 $35.65 22,428
2017-02-09 $38.18 $38.18 $37.88 $38.03 $35.48 12,156
2017-02-08 $37.47 $37.97 $37.47 $37.85 $35.31 26,666
2017-02-07 $37.51 $37.74 $37.34 $37.46 $34.95 18,757
2017-02-06 $37.61 $37.63 $37.44 $37.62 $35.10 26,095
2017-02-03 $36.98 $37.50 $36.98 $37.29 $34.79 23,112
2017-02-02 $36.53 $36.72 $36.36 $36.55 $34.10 36,926
2017-02-01 $35.80 $36.23 $35.78 $35.98 $33.57 16,144
2017-01-31 $35.38 $35.59 $35.27 $35.55 $33.17 6,946
2017-01-30 $35.58 $35.58 $35.10 $35.45 $33.07 17,897
2017-01-27 $35.60 $35.67 $35.25 $35.27 $32.90 35,687
2017-01-26 $35.49 $35.61 $35.25 $35.30 $32.93 21,926
2017-01-25 $35.49 $35.49 $35.25 $35.40 $33.03 25,809
2017-01-24 $35.15 $35.31 $35.00 $35.29 $32.92 49,860
2017-01-23 $34.52 $34.74 $34.32 $34.74 $32.41 22,242
2017-01-20 $34.61 $34.61 $34.42 $34.48 $32.17 19,847
2017-01-19 $34.80 $34.96 $34.54 $34.73 $32.40 72,854
2017-01-18 $34.89 $34.96 $34.71 $34.80 $32.47 29,328
2017-01-17 $34.51 $34.79 $34.51 $34.64 $32.32 8,008
2017-01-13 $34.50 $34.61 $34.31 $34.33 $32.03 6,406
2017-01-12 $34.63 $34.77 $34.40 $34.77 $32.44 16,031
2017-01-11 $34.20 $34.55 $34.15 $34.54 $32.22 8,759
2017-01-10 $33.74 $34.12 $33.74 $33.87 $31.60 8,184
2017-01-09 $33.77 $33.81 $33.69 $33.74 $31.48 9,394
2017-01-06 $33.95 $33.95 $33.56 $33.82 $31.55 8,511
2017-01-05 $34.10 $34.13 $33.94 $34.07 $31.78 12,412
2017-01-04 $33.55 $33.74 $33.44 $33.66 $31.40 20,968
2017-01-03 $32.93 $33.49 $32.93 $33.28 $31.05 11,522
2016-12-30 $32.72 $32.94 $32.51 $32.68 $30.48 8,137
2016-12-29 $32.67 $32.84 $32.56 $32.75 $30.55 13,643
2016-12-28 $31.91 $32.23 $31.89 $32.09 $29.94 17,294
2016-12-27 $32.15 $32.15 $31.84 $31.90 $29.76 29,322
2016-12-23 $32.18 $32.24 $32.10 $32.24 $30.08 38,374
2016-12-22 $32.47 $32.47 $32.11 $32.20 $30.04 13,255
2016-12-21 $32.56 $32.81 $32.56 $32.61 $30.42 10,211
2016-12-20 $33.24 $33.24 $32.79 $32.80 $30.24 73,170
2016-12-19 $33.36 $33.58 $33.29 $33.29 $30.70 28,339
2016-12-16 $33.49 $33.76 $33.49 $33.60 $30.98 26,707
2016-12-15 $33.77 $33.78 $33.52 $33.69 $31.06 21,112
2016-12-14 $33.85 $33.87 $33.27 $33.30 $30.70 21,341
2016-12-13 $33.99 $34.14 $33.85 $34.10 $31.44 32,922
2016-12-12 $33.80 $34.17 $33.80 $33.91 $31.27 13,243
2016-12-09 $34.48 $34.48 $34.16 $34.32 $31.64 30,001
2016-12-08 $33.99 $34.45 $33.95 $34.44 $31.76 176,431
2016-12-07 $33.38 $33.92 $33.38 $33.92 $31.27 22,983
2016-12-06 $33.65 $33.74 $33.52 $33.63 $31.01 24,239
2016-12-05 $33.43 $33.43 $33.20 $33.24 $30.65 5,565
2016-12-02 $32.82 $33.27 $32.82 $33.20 $30.61 44,774
2016-12-01 $33.75 $33.75 $33.12 $33.32 $30.72 11,534
2016-11-30 $33.96 $33.96 $33.56 $33.62 $31.00 26,983
2016-11-29 $32.98 $33.24 $32.87 $33.14 $30.56 12,092
2016-11-28 $32.41 $32.83 $32.41 $32.77 $30.22 32,142
2016-11-25 $32.28 $32.85 $32.28 $32.50 $29.97 43,522
2016-11-23 $31.84 $32.03 $31.81 $31.87 $29.39 9,922
2016-11-22 $31.84 $31.97 $31.81 $31.91 $29.42 54,466
2016-11-21 $32.00 $32.00 $31.67 $31.75 $29.28 20,164
2016-11-18 $32.40 $32.80 $32.39 $32.39 $29.87 20,921
2016-11-17 $32.50 $33.20 $32.41 $32.41 $29.88 41,205
2016-11-16 $32.69 $32.69 $32.32 $32.36 $29.84 160,066
2016-11-15 $32.73 $33.19 $32.58 $33.03 $30.46 81,436
2016-11-14 $33.20 $33.73 $33.20 $33.41 $30.81 115,130
2016-11-11 $34.11 $34.84 $33.30 $33.42 $30.82 110,351
2016-11-10 $35.93 $35.93 $34.95 $35.13 $32.39 70,624
2016-11-09 $35.11 $36.03 $35.11 $35.93 $33.13 48,995
2016-11-08 $36.81 $36.81 $36.00 $36.00 $33.19 347,421
2016-11-07 $36.65 $36.86 $36.50 $36.86 $33.99 29,406
2016-11-04 $36.00 $36.45 $35.73 $35.77 $32.98 12,002
2016-11-03 $37.09 $37.09 $36.49 $36.60 $33.75 14,404
2016-11-02 $37.54 $37.54 $36.79 $37.00 $34.12 14,732
2016-11-01 $37.91 $38.00 $37.48 $37.72 $34.78 20,183
2016-10-31 $37.58 $37.85 $37.58 $37.75 $34.81 16,570
2016-10-28 $37.46 $37.75 $37.35 $37.40 $34.48 245,076
2016-10-27 $37.80 $37.80 $37.21 $37.23 $34.33 8,926
2016-10-26 $37.97 $37.97 $37.68 $37.85 $34.90 40,301
2016-10-25 $38.10 $38.13 $38.00 $38.01 $35.05 10,285
2016-10-24 $38.20 $38.20 $37.95 $38.16 $35.19 50,709
2016-10-21 $37.77 $38.00 $37.77 $37.96 $35.00 3,998
2016-10-20 $37.90 $37.94 $37.71 $37.87 $34.92 9,170
2016-10-19 $37.85 $38.00 $37.79 $37.90 $34.95 8,977
2016-10-18 $37.94 $37.94 $37.58 $37.79 $34.84 86,714
2016-10-17 $37.06 $37.24 $37.01 $37.10 $34.21 14,615
2016-10-14 $37.48 $37.66 $37.23 $37.23 $34.33 5,224
2016-10-13 $37.14 $37.41 $36.92 $36.96 $34.08 70,776
2016-10-12 $37.53 $37.64 $37.53 $37.64 $34.71 11,558
2016-10-11 $37.85 $37.85 $37.52 $37.66 $34.72 7,328
2016-10-10 $38.15 $38.15 $37.95 $38.10 $35.13 12,244
2016-10-07 $37.89 $37.95 $37.59 $37.82 $34.87 15,242
2016-10-06 $37.96 $37.96 $37.61 $37.90 $34.95 15,200
2016-10-05 $38.15 $38.22 $37.97 $37.98 $35.02 43,060
2016-10-04 $38.00 $38.15 $37.61 $37.62 $34.69 53,869
2016-10-03 $37.50 $37.98 $37.28 $37.98 $35.02 20,772
2016-09-30 $36.70 $36.81 $36.37 $36.76 $33.89 47,964
2016-09-29 $36.38 $36.38 $35.48 $35.49 $32.72 34,241
2016-09-28 $37.34 $37.85 $37.20 $37.63 $34.70 553,003
2016-09-27 $36.88 $36.91 $36.77 $36.86 $33.99 3,247
2016-09-26 $36.95 $36.99 $36.72 $36.80 $33.93 7,138
2016-09-23 $37.24 $37.24 $36.95 $36.95 $34.07 71,995
2016-09-22 $37.35 $37.37 $37.00 $37.19 $34.29 11,058
2016-09-21 $36.30 $36.97 $36.30 $36.97 $34.09 3,877
2016-09-20 $36.62 $36.62 $36.29 $36.46 $33.62 4,821
2016-09-19 $36.62 $36.86 $36.22 $36.49 $33.65 4,560
2016-09-16 $36.44 $36.44 $36.04 $36.20 $33.38 2,130
2016-09-15 $36.30 $36.60 $36.30 $36.44 $33.60 7,274
2016-09-14 $36.19 $36.41 $35.68 $36.18 $33.36 4,601
2016-09-13 $36.15 $36.15 $35.57 $35.57 $32.80 4,501
2016-09-12 $35.90 $36.35 $35.75 $36.31 $33.48 4,832
2016-09-09 $36.82 $36.82 $36.14 $36.22 $33.40 13,473
2016-09-08 $37.20 $37.20 $36.85 $36.85 $33.98 7,122
2016-09-07 $37.05 $37.06 $36.81 $36.98 $34.10 6,181
2016-09-06 $36.71 $36.99 $36.55 $36.97 $34.09 72,298
2016-09-02 $36.20 $36.55 $36.20 $36.55 $33.70 6,679
2016-09-01 $36.17 $36.17 $35.67 $35.92 $33.12 7,857
2016-08-31 $36.05 $36.08 $35.84 $36.05 $33.24 3,737
2016-08-30 $36.02 $36.18 $35.78 $35.83 $33.04 29,580
2016-08-29 $35.51 $35.67 $35.51 $35.64 $32.86 9,037
2016-08-26 $35.53 $35.53 $35.18 $35.24 $32.49 4,269
2016-08-25 $35.46 $35.49 $35.46 $35.49 $32.72 499
2016-08-24 $35.35 $35.61 $35.29 $35.46 $32.70 22,437
2016-08-23 $35.10 $35.47 $35.10 $35.19 $32.45 3,098
2016-08-22 $35.47 $35.50 $35.03 $35.03 $32.30 3,911
2016-08-19 $35.54 $35.78 $35.43 $35.78 $32.99 7,676
2016-08-18 $35.55 $35.55 $35.39 $35.52 $32.75 2,262
2016-08-17 $35.10 $35.25 $34.90 $35.25 $32.50 3,181
2016-08-16 $35.11 $35.11 $34.84 $34.84 $32.12 13,251
2016-08-15 $35.14 $35.24 $35.09 $35.11 $32.37 11,075
2016-08-12 $35.26 $35.26 $34.90 $34.90 $32.18 7,424
2016-08-11 $35.12 $35.28 $35.05 $35.28 $32.53 2,918
2016-08-10 $35.05 $35.05 $34.76 $34.86 $32.14 8,306
2016-08-09 $35.53 $35.58 $35.32 $35.57 $32.80 21,126
2016-08-08 $35.54 $35.73 $35.27 $35.42 $32.66 14,092
2016-08-05 $35.28 $35.47 $35.20 $35.31 $32.56 17,254
2016-08-04 $35.01 $35.01 $34.72 $34.80 $32.08 3,041
2016-08-03 $34.74 $34.77 $34.39 $34.70 $32.00 2,308
2016-08-02 $35.20 $35.32 $34.85 $34.93 $32.20 36,244
2016-08-01 $35.38 $35.38 $35.08 $35.30 $32.55 239,952
2016-07-29 $35.12 $35.31 $35.07 $35.07 $32.34 13,402
2016-07-28 $34.85 $34.85 $34.51 $34.78 $32.07 11,334
2016-07-27 $34.37 $34.50 $34.36 $34.45 $31.76 2,341
2016-07-26 $34.22 $34.22 $33.94 $33.98 $31.33 4,711
2016-07-25 $34.29 $34.29 $34.15 $34.22 $31.55 10,386
2016-07-22 $34.10 $34.10 $33.82 $34.04 $31.39 3,660
2016-07-21 $33.93 $33.93 $33.63 $33.69 $31.06 10,384
2016-07-20 $33.60 $33.86 $33.60 $33.79 $31.16 8,360
2016-07-19 $33.60 $33.60 $33.36 $33.39 $30.78 2,339
2016-07-18 $33.61 $33.61 $33.40 $33.61 $30.99 583
2016-07-15 $33.93 $33.93 $33.58 $33.59 $30.97 6,825
2016-07-14 $33.95 $34.29 $33.95 $34.10 $31.44 7,530
2016-07-13 $33.91 $33.91 $33.62 $33.80 $31.17 7,136
2016-07-12 $34.13 $34.20 $34.00 $34.07 $31.41 14,635
2016-07-11 $34.02 $34.20 $33.96 $33.96 $31.31 29,114
2016-07-08 $33.71 $33.98 $33.56 $33.81 $31.17 23,950
2016-07-07 $33.49 $33.55 $33.30 $33.35 $30.75 5,842
2016-07-06 $33.42 $33.42 $33.06 $33.23 $30.64 4,400
2016-07-05 $33.52 $33.60 $33.13 $33.34 $30.74 14,582
2016-07-01 $33.45 $33.77 $33.16 $33.77 $31.14 4,836
2016-06-30 $32.76 $33.23 $32.52 $33.23 $30.64 120,352
2016-06-29 $32.54 $32.72 $32.38 $32.69 $30.14 7,947
2016-06-28 $31.96 $32.00 $31.68 $31.93 $29.44 11,345
2016-06-27 $31.37 $31.45 $31.05 $31.31 $28.87 6,221
2016-06-24 $30.87 $31.45 $30.87 $31.07 $28.65 16,045
2016-06-23 $31.71 $31.71 $31.71 $31.71 $29.24 74
2016-06-22 $31.73 $31.86 $31.61 $31.71 $29.24 3,210
2016-06-21 $32.10 $32.30 $32.10 $32.20 $29.35 2,304
2016-06-20 $32.36 $32.36 $31.97 $31.97 $29.14 3,328
2016-06-17 $32.37 $32.37 $32.06 $32.13 $29.29 5,739
2016-06-16 $31.89 $32.18 $31.89 $32.18 $29.33 3,630
2016-06-15 $32.21 $32.52 $32.16 $32.52 $29.64 12,757
2016-06-14 $31.87 $31.88 $31.64 $31.76 $28.95 11,756
2016-06-13 $31.79 $31.86 $31.55 $31.56 $28.77 8,180
2016-06-10 $32.29 $32.29 $31.87 $32.06 $29.22 29,876
2016-06-09 $32.18 $32.54 $32.18 $32.54 $29.66 2,129
2016-06-08 $32.55 $32.69 $32.48 $32.51 $29.63 4,790
2016-06-07 $32.17 $32.35 $32.08 $32.15 $29.30 7,962
2016-06-06 $31.95 $32.13 $31.80 $32.08 $29.24 7,138
2016-06-03 $31.75 $31.81 $31.63 $31.67 $28.87 1,518
2016-06-02 $31.66 $31.88 $31.50 $31.84 $29.02 12,022
2016-06-01 $31.49 $31.49 $31.33 $31.43 $28.65 8,170
2016-05-31 $31.60 $31.78 $31.50 $31.64 $28.84 25,890
2016-05-27 $31.64 $31.68 $31.49 $31.49 $28.70 12,511
2016-05-26 $31.51 $31.51 $31.37 $31.37 $28.59 704
2016-05-25 $30.84 $31.00 $30.84 $30.96 $28.22 3,843
2016-05-24 $30.36 $30.57 $30.36 $30.51 $27.81 3,001
2016-05-23 $30.60 $30.60 $30.60 $30.60 $27.89 419
2016-05-20 $30.74 $30.87 $30.65 $30.71 $27.99 51,291
2016-05-19 $30.60 $30.94 $30.60 $30.72 $28.00 1,967
2016-05-18 $31.66 $31.70 $31.29 $31.33 $28.56 2,812
2016-05-17 $31.42 $31.54 $31.23 $31.23 $28.47 3,986
2016-05-16 $31.48 $31.68 $31.47 $31.50 $28.71 9,695
2016-05-13 $31.55 $31.55 $30.96 $31.15 $28.39 6,025
2016-05-12 $31.37 $31.37 $31.15 $31.20 $28.44 10,498
2016-05-11 $31.19 $31.27 $31.05 $31.08 $28.33 11,165
2016-05-10 $31.04 $31.21 $31.04 $31.08 $28.33 10,383
2016-05-09 $31.23 $31.23 $30.92 $30.95 $28.21 25,339
2016-05-06 $30.74 $30.93 $30.73 $30.75 $28.03 54,838
2016-05-05 $30.71 $30.86 $30.63 $30.79 $28.06 64,282
2016-05-04 $30.92 $30.99 $30.57 $30.58 $27.87 41,271
2016-05-03 $31.44 $31.44 $31.14 $31.28 $28.51 7,085
2016-05-02 $31.42 $31.42 $31.42 $31.42 $28.64 1,138
2016-04-29 $31.28 $31.33 $31.23 $31.33 $28.56 1,882
2016-04-28 $31.53 $31.71 $31.50 $31.50 $28.71 1,413
2016-04-27 $31.77 $32.11 $31.75 $32.11 $29.27 7,480
2016-04-26 $31.74 $31.81 $31.71 $31.81 $28.99 1,358
2016-04-25 $31.54 $31.54 $31.28 $31.30 $28.53 12,211
2016-04-22 $31.56 $31.65 $31.42 $31.57 $28.78 1,030
2016-04-21 $31.64 $31.66 $31.49 $31.49 $28.70 6,001
2016-04-20 $32.16 $32.17 $31.99 $32.15 $29.30 2,868
2016-04-19 $32.07 $32.17 $31.97 $32.04 $29.20 4,203
2016-04-18 $31.55 $31.80 $31.54 $31.63 $28.83 4,959
2016-04-15 $31.36 $31.50 $31.26 $31.27 $28.50 55,512
2016-04-14 $31.55 $31.55 $31.32 $31.43 $28.65 13,703
2016-04-13 $31.12 $31.39 $31.12 $31.33 $28.56 2,796
2016-04-12 $30.80 $31.24 $30.80 $31.08 $28.33 25,895
2016-04-11 $30.80 $30.80 $30.62 $30.73 $28.01 1,866
2016-04-08 $30.29 $30.32 $29.99 $30.07 $27.41 74,112
2016-04-07 $30.08 $30.13 $29.62 $29.64 $27.02 16,272
2016-04-06 $30.16 $30.49 $30.16 $30.31 $27.63 33,283
2016-04-05 $30.09 $30.15 $29.84 $29.84 $27.20 25,760
2016-04-04 $31.00 $31.00 $30.60 $30.71 $27.99 4,560
2016-04-01 $30.43 $30.79 $30.22 $30.69 $27.97 4,427
2016-03-31 $30.50 $30.68 $30.41 $30.58 $27.87 12,412
2016-03-30 $30.15 $30.40 $30.12 $30.20 $27.53 11,585
2016-03-29 $29.41 $29.93 $29.41 $29.80 $27.16 5,698
2016-03-28 $29.47 $29.55 $29.41 $29.51 $26.90 6,895
2016-03-24 $29.55 $29.65 $29.36 $29.46 $26.85 4,851
2016-03-23 $29.72 $29.75 $29.51 $29.58 $26.96 6,643
2016-03-22 $29.69 $29.95 $29.69 $29.79 $27.15 6,804
2016-03-21 $29.80 $29.91 $29.78 $29.87 $27.23 7,768
2016-03-18 $29.43 $29.69 $29.43 $29.50 $26.89 7,671
2016-03-17 $29.19 $29.62 $29.18 $29.53 $26.92 9,768
2016-03-16 $28.73 $29.40 $28.73 $29.18 $26.60 8,907
2016-03-15 $28.82 $28.82 $28.62 $28.70 $26.16 3,700
2016-03-14 $29.25 $29.25 $28.96 $29.02 $26.45 9,276
2016-03-11 $29.03 $29.20 $29.02 $29.14 $26.56 5,267
2016-03-10 $29.12 $29.22 $28.66 $28.80 $26.25 5,600
2016-03-09 $29.01 $29.03 $28.95 $29.03 $26.46 1,880
2016-03-08 $28.79 $28.83 $28.54 $28.54 $26.01 10,052
2016-03-07 $28.95 $29.40 $28.92 $29.25 $26.66 34,568
2016-03-04 $28.99 $29.40 $28.86 $29.14 $26.56 25,832
2016-03-03 $28.35 $28.73 $28.32 $28.45 $25.93 41,597
2016-03-02 $28.08 $28.31 $28.00 $28.03 $25.55 55,525
2016-03-01 $27.32 $27.65 $27.27 $27.55 $25.11 20,199
2016-02-29 $26.48 $26.63 $26.18 $26.18 $23.86 96,581
2016-02-26 $26.33 $26.33 $25.88 $25.89 $23.60 6,954
2016-02-25 $26.35 $26.40 $26.22 $26.40 $24.06 29,228
2016-02-24 $26.53 $26.82 $26.50 $26.68 $24.32 27,095
2016-02-23 $26.88 $26.91 $26.74 $26.74 $24.37 1,805
2016-02-22 $27.45 $27.45 $27.15 $27.19 $24.78 8,027
2016-02-19 $26.92 $26.99 $26.72 $26.92 $24.54 9,977
2016-02-18 $27.17 $27.24 $26.79 $26.79 $24.42 18,050
2016-02-17 $27.27 $27.27 $27.06 $27.13 $24.73 23,485
2016-02-16 $27.05 $27.05 $26.70 $26.70 $24.34 6,374
2016-02-12 $26.68 $26.79 $26.55 $26.79 $24.42 11,055
2016-02-11 $27.12 $27.12 $26.74 $26.95 $24.56 21,033
2016-02-10 $28.36 $28.36 $28.02 $28.02 $25.54 1,066
2016-02-09 $28.66 $28.66 $28.17 $28.41 $25.90 5,162
2016-02-08 $28.73 $28.88 $28.57 $28.88 $26.32 4,123
2016-02-05 $29.09 $29.09 $28.86 $28.89 $26.33 681
2016-02-04 $28.97 $29.00 $28.77 $28.84 $26.29 4,642
2016-02-03 $28.95 $29.20 $28.59 $29.13 $26.55 26,166
2016-02-02 $29.79 $29.79 $29.19 $29.20 $26.62 7,008
2016-02-01 $29.98 $30.10 $29.91 $29.93 $27.28 6,898
2016-01-29 $29.90 $30.25 $29.90 $30.25 $27.57 13,060
2016-01-28 $29.62 $29.62 $29.49 $29.53 $26.92 2,620
2016-01-27 $29.68 $29.82 $29.46 $29.53 $26.92 6,883
2016-01-26 $29.76 $29.83 $29.58 $29.62 $27.00 28,334
2016-01-25 $29.58 $29.80 $29.54 $29.54 $26.92 4,757
2016-01-22 $29.87 $29.87 $29.65 $29.67 $27.04 9,230
2016-01-21 $28.95 $29.29 $28.95 $29.21 $26.62 32,774
2016-01-20 $28.32 $28.60 $28.18 $28.54 $26.01 11,416
2016-01-19 $29.50 $29.50 $29.07 $29.20 $26.62 16,579
2016-01-15 $30.04 $30.04 $29.44 $29.70 $27.07 212,871
2016-01-14 $31.00 $31.25 $30.96 $31.25 $28.48 10,207
2016-01-13 $31.90 $31.94 $31.18 $31.26 $28.49 7,523
2016-01-12 $32.50 $32.50 $32.23 $32.30 $29.44 4,518
2016-01-11 $32.54 $32.72 $32.39 $32.41 $29.54 14,794
2016-01-08 $32.70 $32.78 $32.14 $32.14 $29.30 42,815
2016-01-07 $32.23 $32.69 $32.15 $32.24 $29.39 8,935
2016-01-06 $33.41 $33.49 $33.13 $33.13 $30.20 6,559
2016-01-05 $33.77 $33.98 $33.71 $33.71 $30.73 8,114
2016-01-04 $33.16 $33.41 $33.16 $33.33 $30.38 4,629

BTC iShares MSCI India Small-Cap ETF (SMIN) News Headlines

Recent BTC iShares MSCI India Small-Cap ETF (SMIN) News
Similar Companies to BTC iShares MSCI India Small-Cap ETF (SMIN) 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.