iShares MSCI USA Small-Cap Multifactor ETF (SMLF) Exchange: NYSE ARCA

Data as of March 28, 2024

$63.58 ($0.26) 0.41%

iShares MSCI USA Small-Cap Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI USA Small-Cap Multifactor ETF.
Daily Information Data
Date March 28, 2024
Open $63.59
Previous Close $63.58
High $63.91
Low $63.49
Adjusted Open $63.59
Previous Adjusted Close $63.58
Adjusted High $63.91
Adjusted Low $63.49

About iShares MSCI USA Small-Cap Multifactor ETF (SMLF)

The Fund seeks to track the investment results of the MSCI USA Small Cap Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is designed to select equity securities from the MSCI USA Small Cap Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors. Small capitalization companies, as calculated by MSCI, represent the bottom 14% of the free floated-adjusted market capitalization in the U.S. securities market, as determined by MSCI.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward earnings estimates to share price)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the same country over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 488 companies from the U.S. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI USA Small-Cap Multifactor ETF (SMLF)

Date Open High Low Close Adj.Close Volume
2024-03-28 $63.59 $63.91 $63.49 $63.58 $63.58 60,827
2024-03-27 $62.83 $63.44 $62.73 $63.32 $63.32 447,127
2024-03-26 $62.83 $62.87 $62.30 $62.30 $62.30 108,708
2024-03-25 $62.62 $62.77 $62.44 $62.48 $62.48 75,429
2024-03-22 $63.06 $63.15 $62.38 $62.46 $62.46 37,761
2024-03-21 $62.77 $63.31 $62.77 $63.01 $63.01 87,301
2024-03-20 $61.45 $62.58 $61.25 $62.55 $62.38 60,201
2024-03-19 $60.83 $61.51 $60.83 $61.46 $61.30 267,630
2024-03-18 $61.28 $61.31 $60.93 $60.96 $60.96 35,311
2024-03-15 $60.85 $61.31 $60.85 $61.02 $61.02 33,524
2024-03-14 $62.02 $62.06 $60.78 $61.14 $61.14 51,578
2024-03-13 $61.82 $62.25 $61.82 $62.07 $62.07 40,272
2024-03-12 $61.69 $61.93 $61.33 $61.74 $61.74 67,102
2024-03-11 $61.93 $61.93 $61.37 $61.63 $61.63 53,553
2024-03-08 $62.57 $63.01 $61.85 $61.96 $61.96 59,814
2024-03-07 $62.16 $62.35 $62.04 $62.23 $62.23 54,139
2024-03-06 $61.95 $61.95 $61.47 $61.77 $61.77 36,395
2024-03-05 $61.40 $61.67 $61.10 $61.34 $61.34 37,303
2024-03-04 $62.04 $62.21 $61.69 $61.78 $61.78 32,061
2024-03-01 $61.37 $61.72 $60.91 $61.58 $61.58 70,242
2024-02-29 $61.32 $61.56 $60.79 $61.17 $61.17 39,266
2024-02-28 $60.58 $60.89 $60.41 $60.73 $60.73 44,499
2024-02-27 $60.65 $60.85 $60.65 $60.80 $60.80 32,199
2024-02-26 $60.11 $60.49 $60.04 $60.30 $60.30 28,701
2024-02-23 $60.15 $60.37 $59.86 $60.18 $60.18 53,066
2024-02-22 $59.70 $60.08 $59.47 $60.07 $60.07 39,966
2024-02-21 $59.12 $59.30 $58.85 $59.28 $59.28 40,588
2024-02-20 $59.51 $59.60 $59.29 $59.44 $59.44 33,126
2024-02-16 $60.20 $60.68 $60.08 $60.16 $60.16 43,607
2024-02-15 $59.93 $60.68 $59.75 $60.58 $60.58 38,685
2024-02-14 $58.92 $59.39 $58.65 $59.36 $59.36 51,614
2024-02-13 $58.67 $58.88 $57.87 $58.28 $58.28 58,989
2024-02-12 $59.59 $60.28 $59.59 $60.08 $60.08 41,156
2024-02-09 $59.01 $59.49 $58.69 $59.47 $59.47 176,421
2024-02-08 $58.11 $58.82 $57.96 $58.73 $58.73 64,061
2024-02-07 $58.20 $58.30 $57.61 $58.10 $58.10 107,507
2024-02-06 $57.95 $58.04 $57.59 $57.97 $57.97 55,461
2024-02-05 $57.89 $57.92 $57.14 $57.89 $57.89 175,366
2024-02-02 $57.89 $58.57 $57.67 $58.40 $58.40 32,690
2024-02-01 $58.01 $58.43 $57.27 $58.40 $58.40 56,641
2024-01-31 $58.63 $59.04 $57.61 $57.70 $57.70 64,887
2024-01-30 $59.05 $59.11 $58.78 $58.99 $58.99 156,780
2024-01-29 $58.50 $59.24 $58.30 $59.16 $59.16 86,082
2024-01-26 $58.63 $58.89 $58.35 $58.48 $58.48 101,150
2024-01-25 $58.63 $58.77 $58.09 $58.55 $58.55 40,187
2024-01-24 $58.97 $59.01 $57.89 $58.00 $58.00 79,378
2024-01-23 $58.92 $59.08 $58.08 $58.30 $58.30 41,355
2024-01-22 $57.86 $58.55 $57.86 $58.52 $58.52 47,389
2024-01-19 $57.07 $57.53 $56.71 $57.53 $57.53 36,316
2024-01-18 $56.95 $56.95 $56.29 $56.83 $56.83 29,012
2024-01-17 $56.25 $56.59 $55.96 $56.47 $56.47 35,608
2024-01-16 $56.94 $57.09 $56.60 $56.90 $56.90 64,799
2024-01-12 $58.00 $58.25 $57.11 $57.32 $57.32 22,410
2024-01-11 $57.77 $57.77 $56.79 $57.49 $57.49 28,387
2024-01-10 $57.70 $57.80 $57.22 $57.79 $57.79 31,987
2024-01-09 $57.56 $57.70 $57.22 $57.70 $57.70 48,985
2024-01-08 $57.20 $58.38 $56.92 $58.38 $58.38 70,221
2024-01-05 $56.67 $57.40 $56.51 $57.11 $57.11 36,149
2024-01-04 $56.93 $57.28 $56.92 $56.93 $56.93 22,250
2024-01-03 $57.78 $57.78 $56.93 $57.10 $57.10 60,711
2024-01-02 $58.49 $58.89 $58.18 $58.38 $58.38 54,443
2023-12-29 $59.37 $59.37 $58.73 $58.82 $58.82 55,035
2023-12-28 $59.39 $59.61 $59.16 $59.52 $59.52 48,028
2023-12-27 $59.53 $59.61 $59.27 $59.39 $59.39 66,946
2023-12-26 $59.01 $59.49 $58.83 $59.39 $59.39 40,966
2023-12-22 $58.79 $59.17 $58.64 $58.84 $58.84 32,440
2023-12-21 $58.28 $58.52 $57.91 $58.52 $58.52 55,022
2023-12-20 $58.56 $59.07 $57.52 $57.53 $57.53 71,860
2023-12-19 $58.04 $58.71 $58.04 $58.58 $58.56 112,230
2023-12-18 $57.96 $58.08 $57.63 $57.76 $57.74 41,958
2023-12-15 $58.37 $58.37 $57.47 $57.63 $57.61 75,027
2023-12-14 $57.57 $58.49 $57.57 $58.24 $58.22 46,141
2023-12-13 $55.16 $56.72 $54.74 $56.63 $56.61 29,870
2023-12-12 $54.76 $55.26 $54.76 $54.98 $54.96 47,916
2023-12-11 $54.97 $55.17 $54.87 $55.16 $55.14 103,851
2023-12-08 $54.40 $55.11 $54.40 $54.94 $54.92 26,953
2023-12-07 $54.27 $54.62 $54.12 $54.62 $54.60 34,921
2023-12-06 $54.56 $55.14 $54.10 $54.18 $54.16 92,329
2023-12-05 $54.64 $54.64 $54.12 $54.27 $54.25 33,352
2023-12-04 $54.29 $54.95 $54.29 $54.95 $54.93 43,900
2023-12-01 $52.85 $54.52 $52.70 $54.45 $54.43 25,244
2023-11-30 $52.99 $53.03 $52.62 $52.93 $52.91 38,032
2023-11-29 $52.89 $53.26 $52.65 $52.72 $52.70 26,673
2023-11-28 $52.47 $52.69 $52.22 $52.36 $52.34 44,563
2023-11-27 $52.47 $52.65 $52.15 $52.58 $52.56 26,883
2023-11-24 $52.29 $52.71 $52.29 $52.63 $52.63 16,059
2023-11-22 $52.34 $52.56 $52.21 $52.41 $52.41 22,951
2023-11-21 $52.38 $52.38 $52.08 $52.11 $52.11 32,524
2023-11-20 $52.43 $52.66 $52.28 $52.57 $52.57 31,055
2023-11-17 $52.03 $52.37 $52.01 $52.37 $52.37 29,910
2023-11-16 $52.27 $52.38 $51.50 $51.72 $51.72 34,372
2023-11-15 $52.44 $53.10 $52.42 $52.49 $52.49 62,902
2023-11-14 $51.17 $52.30 $51.17 $52.30 $52.30 29,712
2023-11-13 $49.81 $50.00 $49.62 $49.93 $49.93 28,836
2023-11-10 $49.59 $50.05 $49.30 $49.97 $49.97 28,332
2023-11-09 $50.37 $50.37 $49.30 $49.37 $49.37 31,805
2023-11-08 $50.44 $50.62 $49.91 $50.05 $50.05 47,728
2023-11-07 $50.51 $50.65 $50.19 $50.41 $50.41 48,520
2023-11-06 $51.22 $51.22 $50.37 $50.61 $50.61 34,022
2023-11-03 $50.94 $51.38 $50.76 $51.21 $51.21 19,624
2023-11-02 $49.63 $49.89 $49.43 $49.88 $49.88 35,394
2023-11-01 $48.50 $48.86 $48.20 $48.83 $48.83 28,181
2023-10-31 $48.18 $48.63 $48.12 $48.54 $48.54 57,714
2023-10-30 $48.23 $48.56 $47.88 $48.16 $48.16 65,638
2023-10-27 $48.50 $48.54 $47.77 $47.85 $47.85 163,008
2023-10-26 $48.28 $48.72 $48.15 $48.32 $48.32 26,587
2023-10-25 $48.78 $48.84 $48.15 $48.22 $48.22 66,270
2023-10-24 $49.11 $49.37 $48.77 $49.09 $49.09 15,220
2023-10-23 $48.85 $49.26 $48.61 $48.64 $48.64 87,220
2023-10-20 $49.76 $49.76 $49.08 $49.15 $49.15 70,134
2023-10-19 $50.45 $50.66 $49.61 $49.68 $49.68 43,149
2023-10-18 $51.28 $51.28 $50.52 $50.58 $50.58 27,360
2023-10-17 $50.82 $52.04 $50.82 $51.74 $51.74 72,591
2023-10-16 $50.64 $51.21 $50.55 $51.03 $51.03 22,785
2023-10-13 $50.90 $50.90 $50.21 $50.22 $50.22 27,964
2023-10-12 $51.65 $51.65 $50.45 $50.69 $50.69 18,845
2023-10-11 $51.75 $51.96 $51.33 $51.74 $51.74 19,877
2023-10-10 $51.14 $51.94 $51.14 $51.56 $51.56 19,424
2023-10-09 $50.37 $51.22 $50.37 $51.01 $51.01 22,147
2023-10-06 $49.93 $50.99 $49.82 $50.62 $50.62 33,638
2023-10-05 $50.20 $50.36 $49.85 $50.18 $50.18 19,071
2023-10-04 $50.26 $50.35 $49.66 $50.29 $50.29 33,939
2023-10-03 $50.75 $50.75 $49.91 $50.15 $50.15 41,175
2023-10-02 $51.67 $51.67 $50.82 $51.06 $51.06 38,054
2023-09-29 $52.36 $52.36 $51.67 $51.73 $51.73 23,650
2023-09-28 $51.34 $52.17 $51.34 $51.90 $51.90 31,001
2023-09-27 $51.31 $51.61 $50.99 $51.40 $51.40 26,120
2023-09-26 $51.37 $51.67 $50.91 $51.00 $51.00 25,098
2023-09-25 $51.41 $52.03 $51.41 $51.97 $51.73 21,227
2023-09-22 $51.99 $52.10 $51.65 $51.67 $51.67 22,264
2023-09-21 $52.40 $52.40 $51.75 $51.75 $51.75 29,699
2023-09-20 $53.33 $53.80 $52.76 $52.76 $52.76 17,808
2023-09-19 $53.38 $53.45 $52.99 $53.19 $53.19 25,207
2023-09-18 $53.42 $53.49 $53.15 $53.27 $53.27 27,646
2023-09-15 $53.85 $53.85 $53.31 $53.44 $53.44 23,906
2023-09-14 $53.68 $54.10 $53.68 $54.04 $54.04 20,749
2023-09-13 $53.83 $53.83 $53.15 $53.24 $53.24 17,104
2023-09-12 $53.55 $53.94 $53.53 $53.59 $53.59 45,790
2023-09-11 $53.98 $53.99 $53.58 $53.68 $53.68 29,039
2023-09-08 $53.75 $53.80 $53.39 $53.53 $53.53 35,082
2023-09-07 $53.79 $53.94 $53.43 $53.62 $53.62 18,024
2023-09-06 $54.28 $54.46 $53.77 $54.08 $54.08 28,964
2023-09-05 $55.12 $55.13 $54.26 $54.26 $54.26 20,439
2023-09-01 $55.21 $55.47 $55.21 $55.41 $55.41 41,078
2023-08-31 $54.87 $55.04 $54.70 $54.70 $54.70 19,670
2023-08-30 $54.50 $54.84 $54.37 $54.69 $54.69 25,709
2023-08-29 $53.69 $54.54 $53.44 $54.54 $54.54 21,129
2023-08-28 $53.41 $53.88 $53.41 $53.64 $53.64 18,899
2023-08-25 $53.18 $53.40 $52.60 $53.11 $53.11 19,464
2023-08-24 $53.54 $53.85 $53.01 $53.01 $53.01 90,124
2023-08-23 $52.93 $53.63 $52.90 $53.55 $53.55 105,452
2023-08-22 $53.28 $53.34 $52.89 $53.00 $53.00 55,029
2023-08-21 $53.34 $53.47 $52.82 $53.16 $53.16 39,248
2023-08-18 $52.61 $53.30 $52.61 $53.17 $53.17 20,014
2023-08-17 $53.76 $53.82 $52.93 $52.93 $52.93 32,553
2023-08-16 $54.16 $54.50 $53.57 $53.57 $53.57 23,114
2023-08-15 $54.60 $54.60 $54.16 $54.20 $54.20 28,210
2023-08-14 $54.65 $54.96 $54.42 $54.96 $54.96 23,276
2023-08-11 $54.71 $55.09 $54.71 $54.91 $54.91 17,960
2023-08-10 $55.29 $55.65 $54.72 $54.94 $54.94 41,268
2023-08-09 $55.38 $55.38 $54.85 $54.91 $54.91 37,894
2023-08-08 $55.18 $55.38 $54.71 $55.37 $55.37 32,369
2023-08-07 $55.71 $55.88 $55.43 $55.85 $55.85 18,081
2023-08-04 $55.78 $56.05 $55.46 $55.54 $55.54 42,822
2023-08-03 $55.35 $55.83 $55.19 $55.57 $55.57 22,359
2023-08-02 $55.97 $55.97 $55.36 $55.62 $55.62 35,556
2023-08-01 $56.23 $56.43 $55.95 $56.41 $56.41 26,769
2023-07-31 $56.33 $56.66 $56.28 $56.62 $56.62 25,375
2023-07-28 $56.27 $56.27 $55.92 $56.17 $56.17 28,439
2023-07-27 $56.65 $56.65 $55.52 $55.52 $55.52 26,036
2023-07-26 $55.80 $56.35 $55.80 $56.18 $56.18 30,609
2023-07-25 $55.82 $56.16 $55.67 $55.79 $55.79 64,552
2023-07-24 $55.59 $56.10 $55.56 $55.71 $55.71 110,760
2023-07-21 $56.12 $56.12 $55.55 $55.55 $55.55 37,972
2023-07-20 $56.32 $56.32 $55.60 $55.81 $55.81 66,973
2023-07-19 $56.26 $56.43 $56.06 $56.22 $56.22 48,014
2023-07-18 $55.52 $56.10 $55.52 $55.95 $55.95 37,636
2023-07-17 $54.85 $55.54 $54.85 $55.45 $55.45 37,168
2023-07-14 $55.55 $55.55 $54.75 $54.94 $54.94 75,435
2023-07-13 $55.50 $55.58 $55.15 $55.53 $55.53 63,716
2023-07-12 $55.42 $55.42 $54.98 $55.05 $55.05 48,339
2023-07-11 $54.13 $54.72 $54.03 $54.61 $54.61 33,692
2023-07-10 $53.20 $53.99 $53.20 $53.99 $53.99 39,698
2023-07-07 $52.71 $53.66 $52.71 $53.15 $53.15 36,404
2023-07-06 $52.77 $52.77 $52.07 $52.63 $52.63 46,568
2023-07-05 $53.47 $53.55 $53.14 $53.27 $53.27 1,927,081
2023-07-03 $53.67 $54.05 $53.60 $53.91 $53.91 16,206
2023-06-30 $53.69 $53.91 $53.59 $53.62 $53.62 28,753
2023-06-29 $52.84 $53.41 $52.84 $53.33 $53.33 32,210
2023-06-28 $52.31 $52.78 $52.30 $52.75 $52.75 66,977
2023-06-27 $51.87 $52.75 $51.80 $52.63 $52.63 56,097
2023-06-26 $51.42 $52.06 $51.42 $51.75 $51.75 41,617
2023-06-23 $51.54 $51.88 $51.36 $51.39 $51.39 32,203
2023-06-22 $52.27 $52.32 $51.79 $52.24 $52.24 87,856
2023-06-21 $52.42 $52.76 $52.23 $52.51 $52.51 46,181
2023-06-20 $52.69 $52.73 $52.35 $52.61 $52.61 44,558
2023-06-16 $53.41 $53.41 $52.74 $52.89 $52.89 76,226
2023-06-15 $52.64 $53.27 $52.57 $53.23 $53.23 36,297
2023-06-14 $53.39 $53.51 $52.35 $52.85 $52.85 57,031
2023-06-13 $52.88 $53.33 $52.80 $53.16 $53.16 106,499
2023-06-12 $52.24 $52.64 $52.24 $52.51 $52.51 128,027
2023-06-09 $52.70 $52.70 $52.14 $52.28 $52.28 53,091
2023-06-08 $52.74 $52.74 $52.18 $52.53 $52.53 51,962
2023-06-07 $52.24 $52.94 $52.24 $52.81 $52.81 62,284
2023-06-06 $50.97 $52.32 $50.97 $52.18 $51.95 70,711
2023-06-05 $51.52 $51.52 $50.73 $51.00 $50.77 46,400
2023-06-02 $50.44 $51.61 $50.44 $51.58 $51.35 71,400
2023-06-01 $49.54 $50.05 $49.26 $49.87 $49.65 116,887
2023-05-31 $49.81 $49.83 $49.06 $49.38 $49.16 258,753
2023-05-30 $50.31 $50.31 $49.74 $49.89 $49.67 162,059
2023-05-26 $49.55 $50.10 $49.50 $50.10 $49.88 85,009
2023-05-25 $49.69 $49.73 $49.13 $49.43 $49.21 47,367
2023-05-24 $49.99 $49.99 $49.49 $49.64 $49.42 48,958
2023-05-23 $50.40 $51.01 $50.23 $50.25 $50.03 50,947
2023-05-22 $50.28 $50.74 $50.20 $50.57 $50.34 236,549
2023-05-19 $50.76 $50.76 $49.94 $50.18 $49.96 180,935
2023-05-18 $49.84 $50.54 $49.84 $50.51 $50.28 250,852
2023-05-17 $49.41 $50.10 $49.19 $50.01 $49.79 188,120
2023-05-16 $49.50 $49.50 $49.01 $49.01 $48.79 42,272
2023-05-15 $49.30 $50.01 $49.26 $49.82 $49.60 67,054
2023-05-12 $49.41 $49.55 $48.90 $49.22 $49.00 54,892
2023-05-11 $49.30 $49.46 $49.05 $49.32 $49.10 79,069
2023-05-10 $50.05 $50.18 $49.17 $49.65 $49.43 53,412
2023-05-09 $49.42 $49.66 $49.20 $49.50 $49.28 63,938
2023-05-08 $50.02 $50.02 $49.47 $49.65 $49.43 69,025
2023-05-05 $49.30 $49.91 $49.30 $49.75 $49.75 33,479
2023-05-04 $49.02 $49.14 $48.36 $48.63 $48.63 69,612
2023-05-03 $49.47 $50.13 $49.30 $49.30 $49.30 19,118
2023-05-02 $50.17 $50.17 $48.92 $49.39 $49.39 38,276
2023-05-01 $50.59 $50.82 $50.29 $50.43 $50.43 27,720
2023-04-28 $49.88 $50.54 $49.88 $50.40 $50.40 38,896
2023-04-27 $49.51 $50.07 $49.34 $49.99 $49.99 70,779
2023-04-26 $49.79 $50.03 $49.35 $49.44 $49.44 36,714
2023-04-25 $50.58 $50.58 $49.77 $49.77 $49.77 36,123
2023-04-24 $51.06 $51.26 $50.74 $51.07 $51.07 34,589
2023-04-21 $51.01 $51.12 $50.70 $51.02 $51.02 117,908
2023-04-20 $51.08 $51.25 $50.82 $50.96 $50.96 600,667
2023-04-19 $50.98 $51.46 $50.95 $51.37 $51.37 39,185
2023-04-18 $51.61 $51.61 $51.04 $51.25 $51.25 50,743
2023-04-17 $50.92 $51.38 $50.92 $51.31 $51.31 56,655
2023-04-14 $51.34 $51.64 $50.59 $50.92 $50.92 51,638
2023-04-13 $50.77 $51.25 $50.70 $51.13 $51.13 47,086
2023-04-12 $51.33 $51.45 $50.53 $50.64 $50.64 42,194
2023-04-11 $50.64 $51.13 $50.64 $50.88 $50.88 1,486,630
2023-04-10 $49.90 $50.53 $49.83 $50.53 $50.53 34,206
2023-04-06 $49.83 $50.15 $49.70 $49.94 $49.94 67,482
2023-04-05 $50.13 $50.18 $49.65 $49.99 $49.99 29,692
2023-04-04 $51.30 $51.30 $50.15 $50.48 $50.48 49,527
2023-04-03 $51.26 $51.57 $50.87 $51.30 $51.30 41,327
2023-03-31 $50.47 $51.30 $50.47 $51.26 $51.26 59,616
2023-03-30 $50.64 $50.81 $50.08 $50.24 $50.24 53,504
2023-03-29 $50.09 $50.27 $49.80 $50.22 $50.22 113,482
2023-03-28 $49.61 $49.81 $49.35 $49.61 $49.61 69,916
2023-03-27 $50.21 $50.21 $49.22 $49.58 $49.58 63,913
2023-03-24 $48.17 $49.05 $47.96 $49.00 $49.00 54,300
2023-03-23 $49.26 $49.86 $48.33 $48.73 $48.73 230,256
2023-03-22 $50.45 $50.57 $48.94 $49.12 $48.95 52,282
2023-03-21 $50.24 $50.59 $50.23 $50.38 $50.20 48,454
2023-03-20 $49.39 $49.85 $49.23 $49.39 $49.22 119,904
2023-03-17 $49.50 $49.65 $48.57 $48.72 $48.55 83,059
2023-03-16 $48.84 $50.24 $48.60 $49.96 $49.78 51,719
2023-03-15 $49.14 $49.35 $48.54 $49.35 $49.18 90,294
2023-03-14 $50.60 $50.87 $49.71 $50.16 $49.98 88,651
2023-03-13 $49.22 $50.13 $48.63 $49.25 $49.08 48,881
2023-03-10 $51.61 $51.61 $49.89 $50.20 $50.02 76,976
2023-03-09 $53.35 $53.35 $51.82 $51.82 $51.64 43,138
2023-03-08 $53.34 $53.50 $52.93 $53.23 $53.04 71,410
2023-03-07 $53.92 $54.09 $53.17 $53.25 $53.06 30,305
2023-03-06 $54.80 $54.80 $53.78 $53.91 $53.72 41,473
2023-03-03 $54.36 $54.81 $54.09 $54.64 $54.64 25,114
2023-03-02 $53.36 $53.95 $53.15 $53.90 $53.90 40,596
2023-03-01 $53.46 $53.92 $53.42 $53.73 $53.73 44,439
2023-02-28 $53.72 $54.16 $53.63 $53.68 $53.68 52,532
2023-02-27 $54.01 $54.25 $53.54 $53.64 $53.64 42,002
2023-02-24 $53.07 $53.68 $53.01 $53.65 $53.65 100,322
2023-02-23 $53.88 $54.00 $53.25 $53.84 $53.84 56,125
2023-02-22 $53.49 $53.74 $53.23 $53.45 $53.45 36,496
2023-02-21 $54.53 $54.53 $53.39 $53.50 $53.50 74,545
2023-02-17 $54.67 $55.05 $54.55 $55.03 $55.03 87,413
2023-02-16 $54.73 $55.51 $54.60 $54.92 $54.92 96,278
2023-02-15 $54.62 $55.41 $54.47 $55.38 $55.38 87,025
2023-02-14 $54.93 $55.35 $54.50 $54.93 $54.93 70,868
2023-02-13 $54.59 $55.10 $54.24 $55.04 $55.04 94,936
2023-02-10 $53.89 $54.47 $53.86 $54.37 $54.37 43,190
2023-02-09 $55.07 $55.08 $54.03 $54.03 $54.03 35,728
2023-02-08 $55.34 $55.45 $54.66 $54.83 $54.83 36,840
2023-02-07 $54.99 $55.53 $54.57 $55.51 $55.51 43,034
2023-02-06 $55.77 $55.77 $54.95 $55.13 $55.13 65,501
2023-02-03 $55.94 $56.38 $55.81 $55.96 $55.96 59,097
2023-02-02 $55.70 $56.36 $55.55 $56.09 $56.09 56,429
2023-02-01 $54.31 $55.47 $54.08 $55.16 $55.16 55,312
2023-01-31 $53.46 $54.39 $53.43 $54.37 $54.37 65,740
2023-01-30 $53.28 $53.76 $53.23 $53.24 $53.24 49,799
2023-01-27 $53.76 $54.11 $53.50 $53.76 $53.76 30,913
2023-01-26 $53.86 $53.88 $53.30 $53.86 $53.86 70,014
2023-01-25 $52.78 $53.41 $52.56 $53.37 $53.37 54,718
2023-01-24 $53.07 $53.41 $52.99 $53.21 $53.21 57,476
2023-01-23 $52.86 $53.56 $52.82 $53.37 $53.37 63,675
2023-01-20 $52.24 $52.86 $51.87 $52.86 $52.86 32,202
2023-01-19 $52.02 $52.19 $51.56 $51.95 $51.95 124,103
2023-01-18 $53.11 $53.60 $52.30 $52.34 $52.34 130,955
2023-01-17 $52.98 $53.22 $52.84 $52.95 $52.95 192,472
2023-01-13 $52.37 $53.07 $52.28 $53.00 $53.00 145,067
2023-01-12 $52.15 $52.86 $51.90 $52.65 $52.65 840,004
2023-01-11 $51.74 $52.01 $51.64 $51.99 $51.99 61,814
2023-01-10 $50.94 $51.57 $50.71 $51.57 $51.57 42,878
2023-01-09 $51.17 $51.54 $50.86 $50.87 $50.87 43,582
2023-01-06 $50.22 $50.91 $49.92 $50.84 $50.84 39,268
2023-01-05 $49.89 $49.89 $49.26 $49.68 $49.68 66,803
2023-01-04 $49.77 $50.34 $49.72 $50.00 $50.00 98,118
2023-01-03 $50.03 $50.30 $49.09 $49.40 $49.40 77,804
2022-12-30 $49.55 $49.79 $49.35 $49.66 $49.66 77,814
2022-12-29 $49.20 $49.98 $49.12 $49.86 $49.86 53,924
2022-12-28 $49.83 $49.83 $48.75 $48.83 $48.83 86,301
2022-12-27 $50.00 $50.09 $49.62 $49.81 $49.81 37,969
2022-12-23 $49.56 $49.89 $49.26 $49.83 $49.83 73,501
2022-12-22 $49.76 $49.76 $48.68 $49.39 $49.39 125,107
2022-12-21 $49.72 $50.33 $49.72 $50.11 $50.11 53,867
2022-12-20 $49.00 $49.49 $48.92 $49.28 $49.28 92,428
2022-12-19 $49.53 $49.72 $48.81 $48.96 $48.96 51,139
2022-12-16 $49.45 $49.56 $49.01 $49.43 $49.43 86,892
2022-12-15 $50.42 $50.48 $49.73 $49.83 $49.83 111,740
2022-12-14 $51.47 $51.77 $50.86 $51.14 $51.14 84,488
2022-12-13 $52.26 $52.73 $51.12 $51.44 $51.44 151,986
2022-12-12 $50.75 $51.27 $50.48 $51.20 $51.00 75,583
2022-12-09 $51.00 $51.22 $50.63 $50.69 $50.49 161,265
2022-12-08 $51.40 $51.77 $51.11 $51.29 $51.09 127,496
2022-12-07 $51.08 $51.49 $50.87 $51.05 $50.85 73,641
2022-12-06 $51.66 $51.80 $50.87 $51.27 $51.07 52,477
2022-12-05 $52.77 $52.77 $51.43 $51.60 $51.39 39,927
2022-12-02 $52.21 $53.23 $52.21 $52.99 $52.78 64,565
2022-12-01 $53.29 $53.29 $52.86 $52.92 $52.71 44,052
2022-11-30 $52.02 $53.17 $51.42 $53.17 $52.96 87,164
2022-11-29 $51.61 $52.14 $51.61 $51.86 $51.65 59,457
2022-11-28 $52.19 $52.26 $51.47 $51.64 $51.43 34,397
2022-11-25 $52.48 $52.78 $52.48 $52.54 $52.33 21,143
2022-11-23 $52.33 $52.65 $52.19 $52.50 $52.50 40,318
2022-11-22 $52.11 $52.50 $51.95 $52.44 $52.44 49,368
2022-11-21 $51.54 $51.74 $51.37 $51.66 $51.66 91,872
2022-11-18 $52.00 $52.02 $51.55 $51.87 $51.87 34,939
2022-11-17 $50.96 $51.53 $50.72 $51.47 $51.47 62,089
2022-11-16 $52.46 $52.46 $51.56 $51.64 $51.64 37,915
2022-11-15 $52.60 $53.01 $52.27 $52.56 $52.56 45,385
2022-11-14 $51.97 $52.49 $51.64 $51.78 $51.78 71,295
2022-11-11 $52.09 $52.64 $52.09 $52.25 $52.25 36,224
2022-11-10 $50.87 $51.81 $50.87 $51.74 $51.74 29,991
2022-11-09 $49.88 $50.07 $48.99 $49.06 $49.06 68,848
2022-11-08 $50.21 $50.89 $49.95 $50.27 $50.27 45,843
2022-11-07 $50.13 $50.43 $49.76 $50.35 $50.35 48,488
2022-11-04 $49.82 $50.03 $48.87 $49.68 $49.68 84,842
2022-11-03 $48.68 $49.35 $48.36 $49.03 $49.03 52,542
2022-11-02 $50.36 $51.05 $49.38 $49.41 $49.41 115,367
2022-11-01 $51.05 $51.05 $50.47 $50.78 $50.78 70,681
2022-10-31 $50.32 $50.74 $50.14 $50.50 $50.50 40,203
2022-10-28 $49.65 $50.52 $49.65 $50.43 $50.43 41,003
2022-10-27 $49.98 $50.26 $49.51 $49.56 $49.56 34,963
2022-10-26 $49.48 $50.36 $49.48 $49.56 $49.56 55,754
2022-10-25 $48.14 $49.37 $48.14 $49.29 $49.29 31,267
2022-10-24 $47.87 $48.16 $47.62 $48.02 $48.02 107,165
2022-10-21 $46.67 $47.73 $46.48 $47.63 $47.63 60,051
2022-10-20 $47.21 $47.68 $46.58 $46.68 $46.68 40,483
2022-10-19 $47.43 $47.61 $46.69 $47.17 $47.17 126,184
2022-10-18 $48.11 $48.39 $47.43 $47.70 $47.70 32,793
2022-10-17 $46.81 $47.31 $46.81 $47.20 $47.20 51,759
2022-10-14 $47.32 $47.55 $45.94 $45.98 $45.98 39,976
2022-10-13 $45.17 $47.30 $45.00 $47.18 $47.18 59,691
2022-10-12 $46.11 $46.17 $45.70 $45.98 $45.98 47,797
2022-10-11 $45.88 $46.73 $45.50 $46.09 $46.09 39,991
2022-10-10 $46.46 $46.47 $45.96 $46.13 $46.13 224,126
2022-10-07 $47.03 $47.20 $46.16 $46.36 $46.36 32,853
2022-10-06 $47.57 $47.96 $47.43 $47.53 $47.53 35,423
2022-10-05 $47.39 $47.92 $46.97 $47.71 $47.71 64,521
2022-10-04 $46.92 $47.92 $46.92 $47.92 $47.92 99,025
2022-10-03 $45.33 $46.37 $45.32 $46.12 $46.12 41,621
2022-09-30 $44.93 $45.75 $44.62 $44.76 $44.76 64,804
2022-09-29 $45.28 $45.28 $44.31 $45.03 $45.03 56,897
2022-09-28 $44.55 $45.92 $44.46 $45.67 $45.67 98,884
2022-09-27 $44.71 $44.98 $43.93 $44.27 $44.27 116,425
2022-09-26 $44.58 $45.24 $44.06 $44.10 $44.10 124,876
2022-09-23 $45.52 $45.52 $44.44 $45.03 $44.83 264,630
2022-09-22 $47.27 $47.27 $46.15 $46.23 $46.23 65,388
2022-09-21 $48.17 $48.51 $47.16 $47.16 $47.16 62,133
2022-09-20 $48.08 $48.08 $47.36 $47.70 $47.70 58,246
2022-09-19 $47.46 $48.49 $47.46 $48.45 $48.45 31,455
2022-09-16 $47.96 $48.12 $47.44 $48.06 $48.06 53,285
2022-09-15 $48.84 $49.32 $48.43 $48.56 $48.56 65,680
2022-09-14 $49.09 $49.19 $48.55 $49.08 $49.08 49,833
2022-09-13 $49.91 $50.06 $48.86 $48.99 $48.99 35,041
2022-09-12 $50.64 $51.08 $50.61 $50.95 $50.95 78,320
2022-09-09 $49.73 $50.42 $49.73 $50.31 $50.31 48,137
2022-09-08 $48.41 $49.35 $48.41 $49.35 $49.35 26,534
2022-09-07 $48.24 $49.20 $48.24 $49.08 $49.08 61,741
2022-09-06 $49.14 $49.14 $48.25 $48.45 $48.45 100,500
2022-09-02 $49.77 $49.95 $48.74 $48.93 $48.93 69,799
2022-09-01 $49.24 $49.27 $48.71 $49.23 $49.23 33,512
2022-08-31 $50.41 $50.41 $49.91 $49.93 $49.93 34,181
2022-08-30 $51.09 $51.09 $50.19 $50.38 $50.38 60,725
2022-08-29 $51.17 $51.67 $51.04 $51.19 $51.19 33,018
2022-08-26 $53.31 $53.31 $51.57 $51.57 $51.57 40,765
2022-08-25 $52.52 $53.22 $52.52 $53.22 $53.22 108,059
2022-08-24 $52.11 $52.40 $52.04 $52.28 $52.28 28,072
2022-08-23 $52.19 $52.73 $52.12 $52.12 $52.12 60,256
2022-08-22 $52.18 $52.38 $51.93 $52.05 $52.05 46,912
2022-08-19 $53.45 $53.45 $52.92 $53.06 $53.06 24,096
2022-08-18 $53.33 $53.91 $53.14 $53.86 $53.86 28,554
2022-08-17 $53.25 $53.45 $52.77 $53.12 $53.12 25,548
2022-08-16 $53.47 $53.93 $53.37 $53.70 $53.70 51,309
2022-08-15 $52.98 $53.55 $52.84 $53.48 $53.48 60,100
2022-08-12 $52.76 $53.49 $52.76 $53.44 $53.44 36,375
2022-08-11 $52.81 $53.08 $52.56 $52.62 $52.62 74,147
2022-08-10 $51.85 $52.18 $51.70 $52.11 $52.11 32,479
2022-08-09 $51.42 $51.42 $50.72 $50.95 $50.95 96,504
2022-08-08 $51.66 $52.05 $51.43 $51.60 $51.60 45,821
2022-08-05 $50.76 $51.45 $50.76 $51.36 $51.36 36,843
2022-08-04 $51.63 $51.63 $51.08 $51.08 $51.08 43,659
2022-08-03 $51.64 $51.82 $51.27 $51.67 $51.67 90,660
2022-08-02 $51.61 $51.81 $51.18 $51.29 $51.29 90,630
2022-08-01 $51.24 $51.97 $50.93 $51.79 $51.79 53,482
2022-07-29 $51.35 $51.82 $51.24 $51.70 $51.70 31,716
2022-07-28 $50.89 $51.25 $50.22 $51.17 $51.17 50,034
2022-07-27 $49.91 $50.88 $49.85 $50.66 $50.66 51,655
2022-07-26 $49.62 $49.84 $49.44 $49.60 $49.60 65,064
2022-07-25 $49.61 $49.93 $49.44 $49.87 $49.87 85,063
2022-07-22 $50.00 $50.00 $49.03 $49.39 $49.39 391,459
2022-07-21 $49.58 $50.01 $49.06 $50.01 $50.01 155,615
2022-07-20 $49.33 $49.88 $48.99 $49.86 $49.86 112,791
2022-07-19 $48.03 $49.19 $48.03 $49.18 $49.18 54,541
2022-07-18 $48.00 $48.28 $47.35 $47.48 $47.48 59,330
2022-07-15 $47.03 $47.49 $46.61 $47.43 $47.43 71,317
2022-07-14 $45.94 $46.47 $45.64 $46.39 $46.39 46,150
2022-07-13 $46.18 $47.03 $46.18 $46.79 $46.79 53,942
2022-07-12 $46.93 $47.39 $46.65 $46.85 $46.85 35,892
2022-07-11 $47.26 $47.39 $47.00 $47.07 $47.07 41,720
2022-07-08 $47.67 $47.92 $47.23 $47.61 $47.61 115,008
2022-07-07 $46.94 $47.76 $46.94 $47.69 $47.69 69,314
2022-07-06 $46.88 $47.22 $46.04 $46.57 $46.57 253,399
2022-07-05 $46.52 $47.00 $45.89 $46.98 $46.98 145,882
2022-07-01 $46.82 $47.31 $46.25 $47.23 $47.23 37,674
2022-06-30 $46.60 $47.44 $46.45 $46.89 $46.89 43,809
2022-06-29 $47.95 $47.95 $46.98 $47.31 $47.31 71,513
2022-06-28 $48.91 $49.27 $47.86 $47.92 $47.92 74,237
2022-06-27 $48.29 $48.90 $48.19 $48.55 $48.55 56,959
2022-06-24 $47.03 $48.13 $47.03 $48.05 $48.05 204,231
2022-06-23 $46.77 $46.81 $45.97 $46.70 $46.70 106,023
2022-06-22 $46.34 $46.96 $46.17 $46.58 $46.58 63,049
2022-06-21 $47.10 $47.38 $46.72 $47.04 $47.04 84,197
2022-06-17 $46.34 $46.89 $45.86 $46.19 $46.19 78,261
2022-06-16 $47.16 $47.16 $45.86 $46.10 $46.10 88,557
2022-06-15 $48.71 $49.22 $47.91 $48.70 $48.70 94,089
2022-06-14 $48.49 $48.53 $47.79 $48.23 $48.23 186,479
2022-06-13 $49.28 $49.29 $47.99 $48.24 $48.24 62,292
2022-06-10 $51.20 $51.26 $50.26 $50.47 $50.47 58,315
2022-06-09 $52.66 $52.67 $51.84 $51.84 $51.84 38,507
2022-06-08 $53.65 $53.70 $52.80 $53.01 $52.87 70,025
2022-06-07 $52.99 $53.94 $52.96 $53.90 $53.76 53,955
2022-06-06 $53.07 $53.46 $53.07 $53.29 $53.15 80,623
2022-06-03 $53.05 $53.07 $52.60 $52.89 $52.75 41,784
2022-06-02 $52.37 $53.40 $52.33 $53.34 $53.20 50,761
2022-06-01 $52.80 $53.15 $51.66 $52.37 $52.23 28,087
2022-05-31 $53.17 $53.17 $52.41 $52.56 $52.42 51,954
2022-05-27 $52.22 $53.25 $52.22 $53.25 $53.11 28,042
2022-05-26 $51.01 $52.16 $51.01 $51.93 $51.79 47,555
2022-05-25 $49.21 $50.93 $49.21 $50.67 $50.54 59,297
2022-05-24 $49.58 $49.59 $48.56 $49.40 $49.27 45,987
2022-05-23 $49.97 $50.29 $49.35 $50.05 $49.92 43,807
2022-05-20 $50.12 $50.12 $48.30 $49.49 $49.36 49,951
2022-05-19 $49.09 $50.21 $49.02 $49.56 $49.43 176,681
2022-05-18 $51.25 $51.25 $49.31 $49.56 $49.43 97,549
2022-05-17 $51.00 $51.77 $50.73 $51.77 $51.63 122,778
2022-05-16 $50.02 $50.57 $49.94 $50.15 $50.02 109,642
2022-05-13 $49.47 $50.56 $49.47 $50.17 $50.04 115,396
2022-05-12 $48.18 $49.04 $47.38 $48.76 $48.63 209,245
2022-05-11 $49.31 $50.50 $48.42 $48.47 $48.34 170,836
2022-05-10 $50.02 $50.16 $48.41 $49.33 $49.20 66,772
2022-05-09 $50.69 $50.74 $49.32 $49.57 $49.44 48,575
2022-05-06 $51.67 $52.02 $50.93 $51.55 $51.42 49,109
2022-05-05 $53.28 $53.37 $51.35 $52.00 $51.86 27,486
2022-05-04 $52.47 $53.79 $51.82 $53.73 $53.59 62,324
2022-05-03 $51.67 $52.40 $51.36 $52.19 $52.05 44,985
2022-05-02 $50.77 $51.48 $50.22 $51.34 $51.21 111,736
2022-04-29 $52.20 $52.47 $50.78 $50.97 $50.84 38,620
2022-04-28 $51.38 $52.39 $50.54 $52.08 $51.94 38,160
2022-04-27 $50.96 $51.45 $50.60 $50.87 $50.74 47,097
2022-04-26 $51.92 $52.10 $50.88 $50.88 $50.75 34,528
2022-04-25 $51.32 $52.33 $50.84 $52.27 $52.13 48,380
2022-04-22 $53.42 $53.42 $52.02 $52.07 $51.93 45,638
2022-04-21 $55.54 $55.54 $53.61 $53.78 $53.64 39,473
2022-04-20 $55.00 $55.33 $54.91 $55.08 $54.94 45,213
2022-04-19 $53.72 $54.67 $53.72 $54.57 $54.43 28,421
2022-04-18 $53.58 $53.99 $53.48 $53.64 $53.50 34,073
2022-04-14 $54.04 $54.38 $53.60 $53.60 $53.46 43,384
2022-04-13 $53.13 $53.98 $53.13 $53.91 $53.77 45,933
2022-04-12 $53.21 $53.85 $52.84 $52.97 $52.83 28,123
2022-04-11 $52.70 $53.17 $52.64 $52.69 $52.55 28,232
2022-04-08 $52.93 $53.50 $52.79 $53.06 $52.92 31,759
2022-04-07 $52.75 $53.28 $52.26 $53.03 $52.89 188,929
2022-04-06 $53.08 $53.33 $52.65 $52.92 $52.78 27,974
2022-04-05 $54.83 $55.06 $53.59 $53.62 $53.48 27,974
2022-04-04 $55.13 $55.13 $54.66 $54.85 $54.71 122,803
2022-04-01 $55.06 $55.11 $54.50 $55.05 $54.91 28,415
2022-03-31 $55.43 $55.62 $54.57 $54.57 $54.43 20,209
2022-03-30 $56.49 $56.49 $55.20 $55.40 $55.25 32,729
2022-03-29 $55.53 $56.55 $55.53 $56.40 $56.25 29,707
2022-03-28 $55.20 $55.39 $54.81 $55.35 $55.21 46,347
2022-03-25 $55.36 $55.59 $55.19 $55.56 $55.41 27,811
2022-03-24 $55.24 $55.31 $54.74 $55.27 $55.13 31,984
2022-03-23 $55.52 $55.57 $54.86 $54.90 $54.69 28,980
2022-03-22 $55.62 $56.12 $55.37 $55.74 $55.53 51,671
2022-03-21 $55.94 $56.18 $55.21 $55.51 $55.30 47,683
2022-03-18 $55.09 $55.67 $54.89 $55.67 $55.46 39,877
2022-03-17 $54.21 $55.25 $54.21 $55.23 $55.02 41,661
2022-03-16 $53.48 $54.34 $52.93 $54.34 $54.13 34,067
2022-03-15 $52.22 $52.81 $52.14 $52.77 $52.57 144,264
2022-03-14 $52.71 $52.91 $51.79 $52.08 $51.88 51,225
2022-03-11 $53.75 $53.78 $52.71 $52.71 $52.51 36,458
2022-03-10 $52.91 $53.52 $52.68 $53.48 $53.27 55,355
2022-03-09 $52.99 $53.70 $52.99 $53.40 $53.20 100,840
2022-03-08 $52.76 $53.44 $52.31 $52.39 $52.19 39,267
2022-03-07 $53.85 $54.06 $52.44 $52.47 $52.27 31,156
2022-03-04 $54.05 $54.05 $53.33 $53.99 $53.78 50,664
2022-03-03 $55.15 $55.15 $54.09 $54.53 $54.32 43,561
2022-03-02 $53.90 $55.21 $53.90 $55.00 $54.79 50,191
2022-03-01 $54.14 $54.43 $53.11 $53.43 $53.23 50,640
2022-02-28 $53.51 $54.33 $53.51 $54.15 $53.94 93,245
2022-02-25 $52.81 $53.93 $52.52 $53.89 $53.68 165,022
2022-02-24 $50.56 $52.73 $50.56 $52.70 $52.50 135,833
2022-02-23 $52.93 $52.98 $51.74 $51.81 $51.61 51,782
2022-02-22 $53.24 $53.58 $52.19 $52.55 $52.35 139,102
2022-02-18 $53.61 $54.16 $53.24 $53.42 $53.22 113,654
2022-02-17 $54.73 $54.73 $53.62 $53.75 $53.54 191,393
2022-02-16 $54.53 $55.08 $54.42 $54.89 $54.68 50,871
2022-02-15 $54.14 $54.71 $53.88 $54.63 $54.42 34,282
2022-02-14 $53.80 $53.94 $53.29 $53.49 $53.29 39,963
2022-02-11 $54.32 $54.82 $53.66 $53.87 $53.66 41,906
2022-02-10 $54.11 $55.49 $54.02 $54.17 $53.96 70,156
2022-02-09 $54.31 $54.93 $54.31 $54.93 $54.72 29,671
2022-02-08 $53.18 $54.05 $53.18 $54.05 $53.84 37,158
2022-02-07 $53.14 $53.44 $52.95 $53.09 $52.89 27,429
2022-02-04 $53.08 $53.49 $52.37 $53.18 $52.98 30,462
2022-02-03 $53.50 $53.92 $53.12 $53.12 $52.92 201,335
2022-02-02 $54.33 $54.33 $53.43 $54.03 $53.82 57,297
2022-02-01 $53.55 $54.04 $53.03 $53.99 $53.78 44,821
2022-01-31 $51.96 $53.33 $51.96 $53.25 $53.05 74,212
2022-01-28 $51.33 $52.14 $50.68 $52.13 $51.93 1,627,910
2022-01-27 $52.53 $52.89 $51.12 $51.30 $51.10 195,583
2022-01-26 $53.62 $53.77 $51.91 $52.10 $51.90 54,090
2022-01-25 $52.41 $53.34 $51.60 $52.68 $52.48 43,474
2022-01-24 $50.95 $53.25 $50.50 $53.18 $52.98 94,054
2022-01-21 $52.58 $53.35 $51.97 $51.97 $51.77 53,987
2022-01-20 $54.24 $54.96 $52.94 $52.94 $52.74 151,423
2022-01-19 $55.11 $55.24 $54.04 $54.04 $53.83 48,985
2022-01-18 $55.71 $55.90 $54.89 $54.92 $54.71 58,792
2022-01-14 $55.65 $56.36 $55.53 $56.36 $56.14 53,693
2022-01-13 $56.71 $57.15 $56.09 $56.23 $56.02 45,858
2022-01-12 $57.10 $57.14 $56.10 $56.56 $56.34 40,211
2022-01-11 $56.05 $56.71 $55.47 $56.71 $56.49 50,280
2022-01-10 $55.86 $56.02 $55.01 $55.97 $55.76 61,135
2022-01-07 $56.71 $57.08 $56.14 $56.15 $55.94 56,735
2022-01-06 $56.55 $57.11 $56.11 $56.76 $56.54 77,656
2022-01-05 $58.20 $58.32 $56.37 $56.37 $56.15 73,133
2022-01-04 $58.14 $58.20 $57.68 $57.97 $57.75 34,300
2022-01-03 $57.73 $58.18 $57.33 $57.59 $57.37 44,112
2021-12-31 $57.30 $57.53 $57.08 $57.25 $57.03 38,144
2021-12-30 $57.81 $57.85 $57.23 $57.23 $57.01 75,559
2021-12-29 $57.20 $57.64 $57.12 $57.51 $57.29 83,084
2021-12-28 $57.56 $57.78 $57.10 $57.19 $56.97 33,789
2021-12-27 $56.42 $57.47 $56.42 $57.47 $57.25 54,245
2021-12-23 $56.29 $56.59 $56.15 $56.41 $56.19 38,465
2021-12-22 $55.54 $56.10 $55.24 $55.99 $55.78 57,681
2021-12-21 $54.33 $55.42 $54.33 $55.42 $55.21 141,030
2021-12-20 $53.79 $53.89 $52.87 $53.70 $53.49 88,530
2021-12-17 $54.49 $55.18 $54.10 $54.79 $54.58 29,139
2021-12-16 $55.97 $56.09 $54.50 $54.65 $54.44 34,523
2021-12-15 $54.80 $55.63 $54.12 $55.50 $55.29 82,960
2021-12-14 $54.80 $55.49 $54.74 $54.78 $54.57 59,936
2021-12-13 $55.88 $55.88 $54.92 $55.05 $54.84 44,112
2021-12-10 $56.58 $56.58 $55.82 $56.28 $55.76 38,886
2021-12-09 $56.89 $56.89 $56.21 $56.23 $55.71 28,912
2021-12-08 $56.89 $57.14 $56.73 $56.90 $56.37 50,932
2021-12-07 $56.38 $57.21 $56.25 $56.79 $56.26 66,140
2021-12-06 $54.92 $55.86 $54.61 $55.53 $55.01 61,825
2021-12-03 $55.73 $55.73 $54.20 $54.49 $53.98 49,416
2021-12-02 $54.23 $55.56 $54.23 $55.41 $54.89 42,042
2021-12-01 $55.84 $56.35 $54.03 $54.11 $53.61 48,409
2021-11-30 $55.80 $56.09 $54.60 $54.96 $54.45 42,360
2021-11-29 $57.39 $57.39 $56.12 $56.39 $55.87 26,942
2021-11-26 $56.76 $57.02 $55.87 $56.51 $55.98 31,683
2021-11-24 $57.99 $58.34 $57.78 $58.25 $57.71 30,208
2021-11-23 $58.78 $58.91 $57.99 $58.49 $57.95 36,289
2021-11-22 $59.14 $59.52 $58.65 $58.65 $58.10 37,856
2021-11-19 $58.69 $59.05 $58.63 $58.69 $58.14 56,605
2021-11-18 $59.57 $59.57 $58.75 $59.15 $58.60 74,082
2021-11-17 $59.77 $59.77 $59.02 $59.21 $58.66 37,198
2021-11-16 $59.38 $60.01 $59.38 $59.93 $59.37 73,487
2021-11-15 $59.94 $59.94 $59.34 $59.62 $59.07 36,713
2021-11-12 $59.76 $59.76 $59.50 $59.66 $59.11 26,172
2021-11-11 $59.30 $59.54 $59.04 $59.41 $58.86 51,600
2021-11-10 $59.46 $59.63 $58.61 $58.84 $58.29 40,379
2021-11-09 $59.62 $59.72 $59.36 $59.66 $59.11 43,958
2021-11-08 $60.09 $60.09 $59.63 $59.72 $59.16 40,592
2021-11-05 $59.24 $59.85 $59.24 $59.63 $59.08 38,052
2021-11-04 $59.01 $59.28 $58.58 $58.77 $58.22 25,077
2021-11-03 $57.78 $58.98 $57.63 $58.90 $58.35 33,795
2021-11-02 $57.63 $57.88 $57.57 $57.69 $57.15 43,578
2021-11-01 $56.61 $57.77 $56.61 $57.68 $57.14 30,015
2021-10-29 $56.09 $56.44 $56.09 $56.44 $55.91 29,726
2021-10-28 $55.31 $56.17 $55.31 $56.15 $55.63 23,289
2021-10-27 $56.05 $56.11 $55.10 $55.11 $54.60 76,769
2021-10-26 $56.56 $56.88 $56.17 $56.17 $55.65 37,565
2021-10-25 $56.39 $56.89 $56.38 $56.70 $56.17 95,445
2021-10-22 $56.33 $56.63 $56.08 $56.38 $55.86 95,884
2021-10-21 $55.96 $56.42 $55.92 $56.34 $55.81 36,760
2021-10-20 $55.59 $56.16 $55.59 $56.02 $55.50 28,151
2021-10-19 $55.57 $55.78 $55.44 $55.60 $55.08 78,109
2021-10-18 $54.90 $55.50 $54.90 $55.45 $54.93 28,041
2021-10-15 $55.67 $55.92 $55.17 $55.17 $54.66 35,265
2021-10-14 $55.16 $55.34 $55.12 $55.34 $54.83 91,239
2021-10-13 $54.41 $54.61 $54.05 $54.51 $54.00 28,920
2021-10-12 $54.36 $54.64 $54.19 $54.30 $53.79 44,378
2021-10-11 $54.59 $55.05 $54.20 $54.24 $53.74 26,829
2021-10-08 $55.28 $55.28 $54.65 $54.67 $54.16 37,329
2021-10-07 $54.55 $55.45 $54.55 $55.09 $54.58 39,659
2021-10-06 $54.12 $54.18 $53.43 $54.16 $53.66 25,104
2021-10-05 $54.18 $54.85 $54.18 $54.35 $53.84 26,484
2021-10-04 $54.43 $54.58 $53.87 $54.01 $53.51 32,856
2021-10-01 $53.85 $54.78 $53.41 $54.41 $53.90 32,736
2021-09-30 $54.98 $54.98 $53.75 $53.75 $53.25 24,876
2021-09-29 $54.74 $54.93 $54.54 $54.62 $54.11 46,508
2021-09-28 $55.53 $55.53 $54.62 $54.68 $54.17 83,342
2021-09-27 $55.05 $56.04 $55.05 $55.72 $55.20 46,339
2021-09-24 $54.95 $55.35 $54.95 $54.98 $54.47 45,714
2021-09-23 $55.04 $55.76 $55.04 $55.46 $54.81 20,345
2021-09-22 $54.17 $55.06 $54.17 $54.64 $53.99 50,814
2021-09-21 $54.21 $54.21 $53.36 $53.80 $53.17 23,558
2021-09-20 $53.70 $54.12 $53.14 $53.82 $53.18 66,958
2021-09-17 $55.19 $55.19 $54.54 $54.87 $54.22 22,948
2021-09-16 $54.91 $55.30 $54.78 $55.01 $54.36 34,555
2021-09-15 $54.40 $55.02 $54.35 $54.98 $54.33 45,944
2021-09-14 $55.10 $55.10 $54.27 $54.34 $53.70 51,340
2021-09-13 $55.11 $55.11 $54.48 $54.92 $54.27 62,519
2021-09-10 $55.70 $55.70 $54.76 $54.76 $54.11 48,593
2021-09-09 $55.27 $55.70 $55.07 $55.19 $54.54 50,453
2021-09-08 $55.60 $55.60 $54.89 $55.15 $54.50 90,725
2021-09-07 $56.37 $56.37 $55.50 $55.52 $54.86 23,698
2021-09-03 $56.31 $56.31 $56.04 $56.23 $55.57 41,414
2021-09-02 $56.42 $56.66 $56.34 $56.47 $55.80 55,019
2021-09-01 $56.02 $56.33 $55.67 $56.19 $55.53 36,449
2021-08-31 $56.04 $56.16 $55.71 $56.00 $55.34 50,382
2021-08-30 $56.39 $56.39 $56.03 $56.03 $55.37 205,637
2021-08-27 $55.34 $56.39 $55.31 $56.28 $55.62 40,804
2021-08-26 $55.32 $55.37 $54.89 $54.97 $54.32 47,254
2021-08-25 $55.17 $55.64 $55.12 $55.40 $54.75 30,923
2021-08-24 $54.88 $55.17 $54.69 $55.10 $54.45 46,500
2021-08-23 $54.34 $54.64 $54.12 $54.59 $53.95 28,433
2021-08-20 $53.36 $53.95 $53.28 $53.84 $53.20 45,483
2021-08-19 $53.18 $53.44 $52.81 $53.13 $52.50 33,541
2021-08-18 $53.96 $54.57 $53.64 $53.64 $53.01 46,139
2021-08-17 $54.47 $54.47 $53.59 $54.16 $53.52 46,504
2021-08-16 $54.85 $55.17 $54.51 $55.02 $54.37 46,018
2021-08-13 $55.58 $55.58 $55.06 $55.14 $54.49 49,550
2021-08-12 $55.56 $55.67 $55.25 $55.56 $54.90 55,756
2021-08-11 $55.25 $55.56 $54.75 $55.50 $54.85 26,691
2021-08-10 $54.85 $55.29 $54.74 $55.11 $54.46 25,901
2021-08-09 $54.90 $55.05 $54.65 $54.80 $54.15 18,278
2021-08-06 $55.26 $55.26 $54.88 $55.06 $54.41 20,932
2021-08-05 $54.38 $54.92 $54.38 $54.81 $54.16 24,528
2021-08-04 $54.43 $54.83 $54.14 $54.15 $53.51 43,385
2021-08-03 $54.42 $54.81 $53.87 $54.74 $54.09 26,753
2021-08-02 $55.30 $55.54 $54.37 $54.39 $53.75 57,947
2021-07-30 $54.81 $55.07 $54.44 $54.65 $54.00 37,202
2021-07-29 $54.31 $54.95 $54.28 $54.67 $54.02 48,559
2021-07-28 $53.81 $54.25 $53.27 $53.93 $53.29 38,935
2021-07-27 $53.86 $53.86 $52.94 $53.49 $52.86 85,648
2021-07-26 $53.85 $54.36 $53.74 $53.94 $53.30 49,887
2021-07-23 $53.71 $53.91 $53.31 $53.83 $53.19 47,892
2021-07-22 $53.92 $53.92 $53.18 $53.43 $52.80 34,332
2021-07-21 $53.41 $54.11 $53.41 $54.01 $53.37 52,818
2021-07-20 $51.75 $53.38 $51.73 $53.11 $52.48 58,048
2021-07-19 $51.46 $52.19 $51.25 $51.64 $51.03 66,442
2021-07-16 $53.63 $53.63 $52.40 $52.45 $51.83 33,839
2021-07-15 $53.37 $53.48 $52.70 $53.18 $52.55 27,215
2021-07-14 $54.47 $54.61 $53.50 $53.54 $52.91 112,357
2021-07-13 $54.75 $54.75 $54.05 $54.05 $53.41 44,630
2021-07-12 $54.40 $54.92 $54.38 $54.89 $54.24 31,001
2021-07-09 $54.04 $54.67 $54.04 $54.67 $54.02 28,869
2021-07-08 $52.90 $53.86 $52.45 $53.34 $52.71 38,029
2021-07-07 $54.33 $54.40 $53.49 $53.98 $53.34 52,841
2021-07-06 $54.63 $54.63 $53.70 $54.20 $53.56 34,781
2021-07-02 $55.48 $55.48 $54.86 $54.93 $54.28 28,918
2021-07-01 $55.00 $55.47 $54.99 $55.36 $54.71 36,373
2021-06-30 $54.55 $54.87 $54.54 $54.85 $54.20 53,351
2021-06-29 $54.79 $55.07 $54.53 $54.62 $53.98 33,430
2021-06-28 $55.21 $55.21 $54.37 $54.62 $53.98 35,817
2021-06-25 $54.83 $55.19 $54.67 $54.97 $54.32 25,132
2021-06-24 $54.18 $54.60 $53.97 $54.58 $53.94 25,658
2021-06-23 $53.78 $54.19 $53.74 $53.88 $53.24 103,928
2021-06-22 $53.43 $53.77 $53.20 $53.75 $53.12 33,847
2021-06-21 $52.66 $53.65 $52.66 $53.57 $52.94 101,809
2021-06-18 $52.87 $53.00 $52.21 $52.21 $51.59 36,467
2021-06-17 $54.33 $54.33 $52.90 $53.44 $52.81 104,155
2021-06-16 $54.38 $54.50 $53.96 $54.23 $53.59 33,913
2021-06-15 $54.82 $55.00 $54.12 $54.56 $53.92 34,611
2021-06-14 $55.15 $55.20 $54.47 $54.57 $53.93 37,731
2021-06-11 $54.78 $55.03 $54.71 $55.03 $54.38 28,132
2021-06-10 $54.98 $54.99 $54.39 $54.49 $53.85 25,488
2021-06-09 $55.30 $55.30 $54.74 $54.79 $54.05 29,391
2021-06-08 $54.53 $55.29 $54.53 $55.20 $54.45 26,974
2021-06-07 $54.38 $54.71 $54.38 $54.66 $53.92 32,548
2021-06-04 $54.37 $54.37 $53.98 $54.32 $53.58 32,130
2021-06-03 $54.01 $54.15 $53.65 $54.06 $53.33 22,666
2021-06-02 $54.97 $54.97 $54.20 $54.32 $53.58 45,644
2021-06-01 $54.59 $54.91 $54.42 $54.88 $54.14 86,383
2021-05-28 $54.78 $54.78 $54.04 $54.24 $53.51 43,222
2021-05-27 $54.37 $54.59 $54.22 $54.43 $53.69 84,950
2021-05-26 $53.45 $54.06 $53.45 $54.04 $53.31 53,167
2021-05-25 $54.00 $54.09 $53.17 $53.17 $52.45 151,725
2021-05-24 $53.43 $53.82 $53.43 $53.63 $52.90 56,940
2021-05-21 $53.64 $53.84 $53.28 $53.31 $52.59 38,013
2021-05-20 $53.09 $53.32 $52.79 $53.20 $52.48 46,150
2021-05-19 $52.42 $52.98 $52.07 $52.97 $52.25 41,692
2021-05-18 $53.96 $54.26 $53.33 $53.33 $52.61 44,144
2021-05-17 $53.78 $53.94 $53.36 $53.90 $53.17 27,074
2021-05-14 $53.40 $53.95 $53.12 $53.93 $53.20 55,911
2021-05-13 $51.99 $52.94 $51.99 $52.74 $52.02 76,978
2021-05-12 $53.15 $53.18 $51.77 $51.77 $51.07 43,620
2021-05-11 $52.84 $53.73 $52.84 $53.58 $52.85 34,413
2021-05-10 $54.95 $55.06 $54.04 $54.07 $53.34 70,275
2021-05-07 $54.19 $54.97 $54.19 $54.93 $54.19 27,724
2021-05-06 $53.97 $54.29 $53.43 $54.28 $53.55 58,202
2021-05-05 $54.25 $54.25 $53.54 $53.93 $53.20 39,800
2021-05-04 $54.05 $54.05 $53.45 $53.98 $53.25 53,448
2021-05-03 $54.14 $54.57 $53.95 $54.36 $53.62 45,840
2021-04-30 $54.10 $54.22 $53.67 $53.67 $52.94 17,290
2021-04-29 $54.94 $54.94 $54.24 $54.56 $53.82 48,491
2021-04-28 $54.42 $54.67 $54.31 $54.50 $53.76 27,275
2021-04-27 $54.52 $54.69 $54.34 $54.53 $53.79 29,784
2021-04-26 $54.32 $54.62 $54.32 $54.43 $53.69 37,305
2021-04-23 $53.48 $54.43 $53.43 $54.21 $53.48 30,876
2021-04-22 $53.66 $54.03 $53.12 $53.33 $52.61 35,886
2021-04-21 $52.52 $53.59 $52.37 $53.59 $52.86 55,106
2021-04-20 $53.38 $53.56 $52.29 $52.61 $51.90 84,627
2021-04-19 $54.11 $54.11 $53.19 $53.54 $52.82 83,535
2021-04-16 $54.26 $54.40 $53.91 $54.20 $53.47 105,671
2021-04-15 $53.92 $54.03 $53.57 $54.03 $53.30 212,565
2021-04-14 $53.41 $54.13 $53.41 $53.58 $52.85 36,112
2021-04-13 $53.62 $53.75 $52.96 $53.37 $52.65 28,724
2021-04-12 $53.57 $53.68 $53.21 $53.62 $52.89 71,639
2021-04-09 $53.25 $53.60 $53.19 $53.55 $52.83 37,860
2021-04-08 $53.28 $53.30 $52.66 $53.30 $52.58 36,832
2021-04-07 $53.74 $53.74 $52.84 $52.94 $52.22 92,816
2021-04-06 $53.68 $54.01 $53.54 $53.66 $52.93 46,688
2021-04-05 $53.85 $53.85 $53.38 $53.71 $52.98 53,665
2021-04-01 $52.82 $53.37 $52.82 $53.37 $52.65 63,091
2021-03-31 $52.46 $52.91 $52.28 $52.45 $51.74 49,499
2021-03-30 $51.26 $52.21 $51.26 $52.10 $51.39 43,766
2021-03-29 $52.27 $52.66 $51.33 $51.36 $50.66 60,702
2021-03-26 $51.55 $52.43 $51.52 $52.43 $51.72 56,395
2021-03-25 $49.94 $51.37 $49.46 $51.22 $50.53 76,651
2021-03-24 $51.41 $51.74 $50.19 $50.22 $49.47 806,988
2021-03-23 $52.32 $52.34 $50.77 $51.00 $50.24 64,582
2021-03-22 $52.94 $52.94 $52.30 $52.54 $51.75 42,606
2021-03-19 $52.37 $53.08 $52.16 $52.84 $52.05 51,107
2021-03-18 $53.44 $53.92 $52.45 $52.45 $51.66 44,588
2021-03-17 $52.82 $53.66 $52.54 $53.62 $52.82 24,564
2021-03-16 $53.75 $53.81 $52.96 $53.15 $52.35 44,159
2021-03-15 $53.44 $53.74 $53.14 $53.72 $52.92 46,207
2021-03-12 $53.01 $53.37 $52.90 $53.35 $52.55 74,002
2021-03-11 $52.56 $53.05 $52.56 $53.05 $52.26 30,225
2021-03-10 $51.90 $52.43 $51.71 $52.14 $51.36 98,402
2021-03-09 $51.29 $51.78 $51.25 $51.35 $50.58 50,754
2021-03-08 $50.37 $51.28 $50.33 $50.74 $49.98 44,288
2021-03-05 $49.67 $50.26 $48.15 $50.19 $49.44 91,389
2021-03-04 $50.24 $50.49 $48.38 $49.06 $48.33 38,653
2021-03-03 $50.87 $51.30 $50.36 $50.36 $49.61 51,870
2021-03-02 $51.57 $51.91 $50.87 $50.87 $50.11 60,022
2021-03-01 $51.04 $51.85 $51.04 $51.63 $50.86 39,950
2021-02-26 $50.28 $50.68 $49.39 $50.15 $49.40 53,257
2021-02-25 $51.85 $51.87 $50.08 $50.20 $49.45 40,837
2021-02-24 $51.19 $51.91 $50.97 $51.90 $51.12 82,846
2021-02-23 $50.51 $50.98 $49.83 $50.84 $50.08 56,438
2021-02-22 $51.18 $51.53 $50.95 $51.07 $50.31 51,521
2021-02-19 $51.03 $51.70 $51.03 $51.45 $50.68 34,041
2021-02-18 $51.16 $51.29 $50.63 $50.75 $49.99 43,576
2021-02-17 $51.64 $51.74 $51.00 $51.55 $50.78 27,452
2021-02-16 $52.66 $52.82 $51.95 $52.00 $51.22 39,438
2021-02-12 $52.08 $52.40 $52.06 $52.30 $51.52 32,284
2021-02-11 $52.07 $52.38 $51.67 $52.17 $51.39 38,591
2021-02-10 $52.38 $52.63 $51.53 $51.94 $51.16 67,169
2021-02-09 $51.98 $52.33 $51.79 $52.23 $51.45 41,365
2021-02-08 $51.00 $51.95 $51.00 $51.95 $51.17 65,232
2021-02-05 $50.51 $50.66 $50.07 $50.59 $49.83 48,487
2021-02-04 $49.50 $50.13 $49.26 $50.13 $49.38 46,074
2021-02-03 $49.19 $49.44 $48.74 $49.23 $48.49 74,815
2021-02-02 $49.07 $49.27 $48.80 $49.10 $48.36 43,148
2021-02-01 $47.87 $48.65 $47.47 $48.54 $47.81 50,796
2021-01-29 $48.25 $48.39 $47.14 $47.27 $46.56 175,898
2021-01-28 $48.67 $48.67 $48.00 $48.19 $47.47 64,618
2021-01-27 $48.85 $48.88 $48.08 $48.28 $47.56 68,429
2021-01-26 $50.08 $50.08 $49.32 $49.48 $48.74 66,097
2021-01-25 $49.99 $50.62 $49.37 $49.81 $49.06 48,004
2021-01-22 $49.10 $49.87 $49.01 $49.87 $49.12 39,381
2021-01-21 $49.94 $50.01 $49.44 $49.58 $48.83 45,725
2021-01-20 $49.53 $50.00 $49.52 $49.87 $49.12 74,448
2021-01-19 $49.30 $49.41 $48.98 $49.29 $48.55 94,469
2021-01-15 $48.89 $49.03 $48.32 $48.87 $48.14 1,221,374
2021-01-14 $49.02 $49.57 $49.02 $49.38 $48.64 411,323
2021-01-13 $48.85 $48.90 $48.46 $48.50 $47.77 41,856
2021-01-12 $48.30 $48.90 $48.30 $48.90 $48.17 87,552
2021-01-11 $47.63 $48.31 $47.63 $48.19 $47.47 74,405
2021-01-08 $48.72 $48.72 $47.61 $48.12 $47.39 26,269
2021-01-07 $48.20 $48.55 $47.98 $48.39 $47.67 41,438
2021-01-06 $46.32 $48.09 $46.32 $47.84 $47.12 45,230
2021-01-05 $45.24 $46.26 $45.24 $46.01 $45.32 73,002
2021-01-04 $45.96 $46.02 $44.70 $45.27 $44.59 84,257
2020-12-31 $45.61 $45.89 $45.43 $45.76 $45.07 39,502
2020-12-30 $45.42 $45.93 $45.42 $45.68 $45.00 61,883
2020-12-29 $46.29 $46.29 $45.06 $45.35 $44.67 39,770
2020-12-28 $46.47 $46.47 $46.07 $46.07 $45.38 44,148
2020-12-24 $46.23 $46.23 $45.93 $46.16 $45.47 22,081
2020-12-23 $45.99 $46.24 $45.99 $46.10 $45.41 43,163
2020-12-22 $45.62 $45.88 $45.55 $45.86 $45.17 37,121
2020-12-21 $44.96 $45.51 $44.79 $45.51 $44.82 66,396
2020-12-18 $45.88 $46.05 $45.55 $45.63 $44.95 44,821
2020-12-17 $45.42 $45.77 $45.33 $45.77 $45.08 64,783
2020-12-16 $45.56 $45.56 $45.01 $45.20 $44.52 84,749
2020-12-15 $44.63 $45.33 $44.56 $45.33 $44.65 52,937
2020-12-14 $44.92 $45.00 $44.29 $44.29 $43.63 108,398
2020-12-11 $44.60 $44.96 $44.37 $44.71 $43.76 42,937
2020-12-10 $44.54 $44.98 $44.20 $44.94 $43.99 276,996
2020-12-09 $45.02 $45.26 $44.44 $44.70 $43.75 66,520
2020-12-08 $44.37 $44.86 $44.37 $44.86 $43.91 59,220
2020-12-07 $44.50 $44.62 $44.35 $44.53 $43.59 61,891
2020-12-04 $43.97 $44.57 $43.96 $44.57 $43.63 35,496
2020-12-03 $43.41 $43.89 $43.41 $43.67 $42.75 30,277
2020-12-02 $43.24 $43.42 $43.14 $43.37 $42.45 49,979
2020-12-01 $43.54 $43.65 $43.23 $43.48 $42.56 70,153
2020-11-30 $43.64 $43.64 $42.92 $43.05 $42.14 25,665
2020-11-27 $43.61 $43.67 $43.46 $43.63 $42.71 22,100
2020-11-25 $43.83 $43.83 $43.36 $43.57 $42.65 69,480
2020-11-24 $43.55 $44.03 $43.46 $43.91 $42.98 33,903
2020-11-23 $42.84 $43.42 $42.84 $43.23 $42.31 30,512
2020-11-20 $42.50 $42.65 $42.39 $42.60 $41.70 79,800
2020-11-19 $42.48 $42.66 $42.16 $42.66 $41.76 37,473
2020-11-18 $43.05 $43.22 $42.42 $42.42 $41.52 75,861
2020-11-17 $42.63 $43.05 $42.28 $43.00 $42.09 46,380
2020-11-16 $42.63 $42.87 $42.41 $42.83 $41.92 52,021
2020-11-13 $41.67 $42.00 $41.61 $42.00 $41.11 40,337
2020-11-12 $41.86 $41.86 $40.83 $41.10 $40.23 50,005
2020-11-11 $42.27 $42.27 $41.52 $41.87 $40.98 68,845
2020-11-10 $41.35 $41.98 $41.18 $41.88 $40.99 54,074
2020-11-09 $42.24 $42.58 $41.18 $41.18 $40.31 61,441
2020-11-06 $40.68 $40.68 $40.18 $40.23 $39.38 90,262
2020-11-05 $40.19 $40.69 $40.19 $40.59 $39.73 112,471
2020-11-04 $39.32 $40.12 $39.09 $39.69 $38.85 40,329
2020-11-03 $39.21 $39.67 $39.17 $39.59 $38.75 24,153
2020-11-02 $38.37 $38.66 $38.24 $38.66 $37.84 47,813
2020-10-30 $38.17 $38.29 $37.65 $37.94 $37.14 34,918
2020-10-29 $37.74 $38.53 $37.55 $38.34 $37.53 53,836
2020-10-28 $38.19 $38.35 $37.83 $37.85 $37.05 32,754
2020-10-27 $39.22 $39.44 $38.92 $38.99 $38.16 28,710
2020-10-26 $39.69 $39.76 $38.96 $39.41 $38.58 37,903
2020-10-23 $39.95 $40.17 $39.78 $40.16 $39.31 46,017
2020-10-22 $39.51 $39.83 $39.27 $39.77 $38.93 35,461
2020-10-21 $39.70 $39.79 $39.38 $39.38 $38.55 21,973
2020-10-20 $39.82 $39.96 $39.48 $39.56 $38.72 69,095
2020-10-19 $40.21 $40.30 $39.42 $39.49 $38.65 86,551
2020-10-16 $40.38 $40.38 $40.09 $40.11 $39.26 133,825
2020-10-15 $39.40 $40.38 $39.40 $40.32 $39.47 43,161
2020-10-14 $40.31 $40.46 $39.90 $39.90 $39.06 37,335
2020-10-13 $40.28 $40.44 $40.07 $40.21 $39.36 37,384
2020-10-12 $40.29 $40.54 $40.20 $40.49 $39.63 39,504
2020-10-09 $40.21 $40.33 $40.00 $40.14 $39.29 844,703
2020-10-08 $39.72 $39.90 $39.54 $39.90 $39.06 109,526
2020-10-07 $39.29 $39.52 $39.24 $39.41 $38.58 48,533
2020-10-06 $39.08 $39.64 $38.77 $38.80 $37.98 420,485
2020-10-05 $38.45 $38.94 $38.31 $38.91 $38.09 47,541
2020-10-02 $37.07 $38.17 $37.07 $38.06 $37.25 34,924
2020-10-01 $37.46 $37.76 $37.28 $37.75 $36.95 65,680
2020-09-30 $37.49 $37.64 $37.03 $37.27 $36.48 42,726
2020-09-29 $37.29 $37.29 $36.83 $37.12 $36.33 48,596
2020-09-28 $37.01 $37.33 $36.93 $37.25 $36.46 59,804
2020-09-25 $35.81 $36.45 $35.81 $36.34 $35.57 53,794
2020-09-24 $35.76 $36.35 $35.50 $35.97 $35.21 49,261
2020-09-23 $36.82 $36.99 $35.89 $35.89 $35.13 37,610
2020-09-22 $36.88 $36.92 $36.42 $36.83 $35.92 52,417
2020-09-21 $36.88 $36.88 $36.29 $36.63 $35.73 35,471
2020-09-18 $38.01 $38.18 $37.42 $37.63 $36.70 36,213
2020-09-17 $37.50 $37.96 $37.38 $37.89 $36.96 40,213
2020-09-16 $38.03 $38.47 $38.00 $38.01 $37.07 39,192
2020-09-15 $38.08 $38.08 $37.70 $37.77 $36.84 36,897
2020-09-14 $37.47 $37.80 $37.43 $37.76 $36.83 46,757
2020-09-11 $37.32 $37.33 $36.79 $37.07 $36.16 35,829
2020-09-10 $37.75 $37.94 $37.10 $37.15 $36.23 53,399
2020-09-09 $37.49 $37.70 $37.32 $37.54 $36.62 59,688
2020-09-08 $37.40 $37.54 $36.97 $37.04 $36.13 41,134
2020-09-04 $38.35 $38.35 $37.16 $37.79 $36.86 48,284
2020-09-03 $39.15 $39.15 $37.91 $38.04 $37.10 31,638
2020-09-02 $38.80 $39.36 $38.62 $39.31 $38.34 32,366
2020-09-01 $38.37 $38.72 $38.31 $38.72 $37.77 34,712
2020-08-31 $38.78 $38.78 $38.41 $38.41 $37.46 63,350
2020-08-28 $38.78 $38.78 $38.48 $38.75 $37.80 41,375
2020-08-27 $38.57 $38.75 $38.33 $38.57 $37.62 49,815
2020-08-26 $38.72 $38.77 $38.51 $38.60 $37.65 45,937
2020-08-25 $38.96 $39.00 $38.47 $38.80 $37.85 30,504
2020-08-24 $38.66 $38.87 $38.55 $38.87 $37.91 54,579
2020-08-21 $38.44 $38.49 $38.22 $38.44 $37.49 36,014
2020-08-20 $38.41 $38.75 $38.41 $38.58 $37.63 59,403
2020-08-19 $38.98 $39.02 $38.70 $38.77 $37.81 53,287
2020-08-18 $39.15 $39.15 $38.68 $38.83 $37.87 62,260
2020-08-17 $39.13 $39.20 $39.03 $39.13 $38.17 63,553
2020-08-14 $38.90 $39.15 $38.85 $39.01 $38.05 50,961
2020-08-13 $39.13 $39.28 $38.94 $39.09 $38.13 71,821
2020-08-12 $39.42 $39.46 $39.15 $39.23 $38.26 75,169
2020-08-11 $39.59 $39.72 $38.94 $39.06 $38.10 54,954
2020-08-10 $39.14 $39.41 $39.08 $39.14 $38.18 38,709
2020-08-07 $38.34 $39.04 $38.34 $39.04 $38.08 50,020
2020-08-06 $38.61 $38.68 $38.31 $38.46 $37.51 37,101
2020-08-05 $38.39 $38.63 $38.28 $38.63 $37.67 60,982
2020-08-04 $37.88 $38.03 $37.71 $38.01 $37.07 201,082
2020-08-03 $37.60 $37.96 $37.54 $37.91 $36.98 52,428
2020-07-31 $37.61 $37.61 $36.79 $37.36 $36.44 35,405
2020-07-30 $37.27 $37.69 $37.05 $37.61 $36.68 45,236
2020-07-29 $37.01 $37.74 $37.01 $37.65 $36.72 49,466
2020-07-28 $37.23 $37.23 $36.84 $36.85 $35.94 24,843
2020-07-27 $36.81 $37.17 $36.61 $37.14 $36.22 40,973
2020-07-24 $36.95 $36.97 $36.65 $36.72 $35.82 40,274
2020-07-23 $37.10 $37.47 $36.80 $37.10 $36.19 69,232
2020-07-22 $36.75 $37.09 $36.75 $37.01 $36.10 25,643
2020-07-21 $36.78 $37.12 $36.76 $36.85 $35.94 40,043
2020-07-20 $36.57 $36.60 $36.23 $36.41 $35.52 41,679
2020-07-17 $36.47 $36.71 $36.41 $36.62 $35.72 131,239
2020-07-16 $36.37 $36.50 $36.16 $36.38 $35.48 35,019
2020-07-15 $35.99 $36.62 $35.98 $36.55 $35.65 39,423
2020-07-14 $34.87 $35.38 $34.66 $35.34 $34.47 32,879
2020-07-13 $35.64 $35.85 $34.81 $34.81 $33.95 32,337
2020-07-10 $34.70 $35.26 $34.70 $35.24 $34.37 74,831
2020-07-09 $35.36 $35.36 $34.37 $34.77 $33.91 55,200
2020-07-08 $35.14 $35.33 $34.97 $35.30 $34.43 41,086
2020-07-07 $35.75 $35.75 $35.13 $35.16 $34.29 83,058
2020-07-06 $36.21 $36.22 $35.79 $35.89 $35.01 52,887
2020-07-02 $35.92 $36.19 $35.46 $35.54 $34.66 84,399
2020-07-01 $35.75 $35.97 $35.24 $35.35 $34.48 122,710
2020-06-30 $35.13 $35.78 $35.11 $35.71 $34.83 393,164
2020-06-29 $34.59 $35.26 $34.59 $35.20 $34.33 86,129
2020-06-26 $34.66 $34.71 $34.15 $34.22 $33.38 39,172
2020-06-25 $34.26 $34.90 $34.07 $34.90 $34.04 86,082
2020-06-24 $35.17 $35.25 $34.04 $34.41 $33.56 64,483
2020-06-23 $35.99 $35.99 $35.48 $35.54 $34.66 77,257
2020-06-22 $35.04 $35.46 $34.66 $35.46 $34.59 94,753
2020-06-19 $36.03 $36.03 $35.01 $35.16 $34.29 69,837
2020-06-18 $35.33 $35.78 $35.26 $35.51 $34.64 60,499
2020-06-17 $36.22 $36.29 $35.61 $35.70 $34.82 59,126
2020-06-16 $36.71 $36.74 $35.80 $36.25 $35.36 58,729
2020-06-15 $33.88 $35.61 $33.72 $35.43 $34.55 66,343
2020-06-12 $35.43 $35.50 $34.02 $34.86 $33.92 152,441
2020-06-11 $35.45 $35.51 $34.18 $34.21 $33.29 182,240
2020-06-10 $37.65 $37.76 $36.79 $36.82 $35.83 213,130
2020-06-09 $38.00 $38.09 $37.67 $37.82 $36.80 64,333
2020-06-08 $38.33 $38.56 $38.23 $38.56 $37.52 1,624,978
2020-06-05 $38.06 $38.40 $37.76 $37.85 $36.83 70,864
2020-06-04 $36.53 $36.90 $36.39 $36.74 $35.75 134,522
2020-06-03 $36.26 $36.98 $36.26 $36.75 $35.76 95,909
2020-06-02 $35.68 $35.95 $35.50 $35.88 $34.91 97,761
2020-06-01 $35.23 $35.82 $35.14 $35.56 $34.60 63,481
2020-05-29 $35.16 $35.26 $34.69 $35.15 $34.20 70,055
2020-05-28 $36.49 $36.49 $35.33 $35.45 $34.49 71,139
2020-05-27 $35.77 $36.15 $34.98 $36.14 $35.17 57,173
2020-05-26 $35.14 $35.38 $34.98 $35.02 $34.08 85,972
2020-05-22 $34.10 $34.10 $33.57 $34.02 $33.10 66,097
2020-05-21 $33.78 $34.10 $33.53 $33.88 $32.97 57,408
2020-05-20 $33.61 $34.04 $33.61 $33.83 $32.92 39,047
2020-05-19 $33.40 $33.78 $33.09 $33.09 $32.20 78,696
2020-05-18 $32.72 $33.65 $32.72 $33.53 $32.63 218,279
2020-05-15 $31.04 $31.71 $30.94 $31.62 $30.77 59,344
2020-05-14 $30.47 $31.25 $29.81 $31.25 $30.41 47,105
2020-05-13 $31.89 $31.89 $30.55 $30.98 $30.15 75,815
2020-05-12 $33.52 $33.52 $32.04 $32.04 $31.18 46,455
2020-05-11 $33.23 $33.67 $32.98 $33.37 $32.47 94,578
2020-05-08 $32.99 $33.57 $32.99 $33.54 $32.64 51,150
2020-05-07 $32.30 $32.76 $32.30 $32.47 $31.59 98,244
2020-05-06 $32.40 $32.58 $31.93 $31.95 $31.09 200,129
2020-05-05 $32.63 $33.13 $32.15 $32.25 $31.38 41,387
2020-05-04 $31.85 $32.12 $31.64 $32.09 $31.23 90,820
2020-05-01 $32.72 $32.72 $31.82 $32.24 $31.37 111,987
2020-04-30 $33.96 $33.96 $33.35 $33.41 $32.51 154,948
2020-04-29 $33.94 $34.83 $33.94 $34.52 $33.59 216,721
2020-04-28 $33.24 $33.45 $32.62 $32.96 $32.07 129,405
2020-04-27 $31.57 $32.74 $31.57 $32.57 $31.69 211,113
2020-04-24 $31.17 $31.49 $30.85 $31.29 $30.45 103,555
2020-04-23 $30.70 $31.37 $30.70 $30.97 $30.14 106,708
2020-04-22 $30.72 $30.83 $30.51 $30.58 $29.76 92,089
2020-04-21 $30.13 $30.49 $29.98 $30.15 $29.34 66,568
2020-04-20 $31.09 $31.54 $30.86 $31.00 $30.16 127,663
2020-04-17 $31.55 $31.86 $31.35 $31.78 $30.92 232,255
2020-04-16 $30.66 $30.87 $30.04 $30.61 $29.78 262,880
2020-04-15 $30.94 $30.97 $30.40 $30.64 $29.81 245,713
2020-04-14 $32.13 $32.28 $31.51 $31.96 $31.10 172,705
2020-04-13 $32.06 $32.06 $30.99 $31.23 $30.39 1,156,865
2020-04-09 $31.73 $32.44 $31.66 $32.14 $31.27 87,396
2020-04-08 $30.23 $31.18 $30.06 $31.02 $30.18 78,670
2020-04-07 $30.39 $31.05 $29.53 $29.70 $28.90 120,171
2020-04-06 $28.53 $29.56 $28.53 $29.45 $28.66 155,603
2020-04-03 $28.01 $28.12 $27.00 $27.44 $26.70 70,023
2020-04-02 $27.84 $28.68 $27.39 $28.17 $27.41 98,615
2020-04-01 $28.62 $28.68 $27.60 $27.96 $27.21 347,332
2020-03-31 $29.98 $30.23 $29.23 $29.79 $28.99 97,847
2020-03-30 $29.61 $30.06 $28.94 $30.03 $29.22 219,589
2020-03-27 $29.35 $30.05 $28.90 $29.26 $28.47 321,605
2020-03-26 $29.19 $30.44 $29.01 $30.20 $29.39 619,875
2020-03-25 $28.09 $29.49 $27.51 $28.67 $27.90 279,149
2020-03-24 $27.09 $28.12 $26.81 $28.02 $27.16 253,571
2020-03-23 $26.91 $26.91 $24.90 $25.64 $24.85 224,754
2020-03-20 $27.67 $28.10 $26.11 $26.20 $25.39 124,593
2020-03-19 $25.72 $27.66 $25.14 $26.94 $26.11 621,565
2020-03-18 $26.84 $27.38 $24.19 $25.55 $24.76 201,136
2020-03-17 $28.08 $28.96 $26.86 $28.60 $27.72 161,340
2020-03-16 $28.07 $29.44 $26.39 $27.58 $26.73 238,231
2020-03-13 $31.20 $31.81 $29.24 $31.81 $30.83 255,545
2020-03-12 $31.09 $38.77 $29.52 $29.89 $28.97 263,242
2020-03-11 $34.17 $34.28 $32.57 $33.06 $32.04 142,044
2020-03-10 $35.21 $35.21 $33.65 $35.04 $33.96 101,433
2020-03-09 $34.35 $35.28 $33.98 $33.98 $32.93 250,270
2020-03-06 $36.58 $37.49 $36.38 $37.28 $36.13 142,925
2020-03-05 $37.88 $38.23 $37.14 $37.54 $36.38 81,996
2020-03-04 $38.57 $38.92 $37.99 $38.87 $37.67 48,891
2020-03-03 $38.60 $39.23 $37.31 $37.78 $36.61 89,924
2020-03-02 $37.74 $38.65 $37.16 $38.65 $37.46 165,195
2020-02-28 $37.25 $37.80 $36.95 $37.59 $36.43 90,133
2020-02-27 $38.80 $39.53 $38.19 $38.19 $37.01 66,058
2020-02-26 $40.23 $40.52 $39.54 $39.64 $38.42 71,804
2020-02-25 $41.55 $41.55 $40.00 $40.01 $38.78 40,890
2020-02-24 $41.44 $41.59 $41.24 $41.38 $40.10 32,110
2020-02-21 $42.87 $42.87 $42.55 $42.61 $41.29 35,818
2020-02-20 $43.06 $43.28 $42.69 $43.06 $41.73 220,443
2020-02-19 $43.22 $43.46 $43.14 $43.25 $41.92 25,510
2020-02-18 $43.15 $43.28 $43.01 $43.22 $41.89 39,603
2020-02-14 $43.42 $43.42 $43.14 $43.20 $41.87 26,803
2020-02-13 $43.07 $43.50 $43.07 $43.42 $42.08 29,222
2020-02-12 $43.32 $43.41 $43.22 $43.38 $42.04 17,181
2020-02-11 $43.00 $43.22 $43.00 $43.08 $41.75 20,559
2020-02-10 $42.46 $42.75 $42.46 $42.74 $41.42 46,351
2020-02-07 $43.09 $43.09 $42.50 $42.57 $41.26 25,612
2020-02-06 $43.44 $43.48 $43.10 $43.17 $41.84 22,453
2020-02-05 $43.29 $43.29 $42.90 $43.17 $41.84 32,616
2020-02-04 $42.67 $42.88 $42.60 $42.60 $41.29 38,837
2020-02-03 $41.94 $42.39 $41.94 $42.16 $40.86 41,181
2020-01-31 $42.40 $42.57 $41.67 $41.79 $40.50 28,011
2020-01-30 $42.55 $42.71 $42.23 $42.69 $41.37 53,335
2020-01-29 $43.06 $43.20 $42.82 $42.85 $41.53 45,551
2020-01-28 $42.85 $43.13 $42.63 $43.00 $41.67 37,355
2020-01-27 $42.60 $42.89 $42.52 $42.70 $41.38 66,425
2020-01-24 $43.79 $43.90 $42.98 $43.20 $41.87 64,815
2020-01-23 $43.56 $43.80 $43.38 $43.73 $42.38 44,408
2020-01-22 $43.76 $43.93 $43.73 $43.73 $42.38 27,168
2020-01-21 $43.82 $43.82 $43.60 $43.69 $42.34 303,916
2020-01-17 $44.18 $44.18 $43.82 $43.94 $42.59 54,933
2020-01-16 $43.68 $43.97 $43.68 $43.97 $42.61 267,790
2020-01-15 $43.16 $43.50 $43.16 $43.43 $42.09 26,111
2020-01-14 $43.06 $43.41 $42.93 $43.22 $41.89 43,043
2020-01-13 $42.81 $43.16 $42.81 $43.16 $41.83 24,827
2020-01-10 $42.86 $43.02 $42.66 $42.78 $41.46 74,896
2020-01-09 $42.92 $43.00 $42.82 $42.86 $41.54 24,444
2020-01-08 $42.74 $42.90 $42.65 $42.77 $41.45 21,738
2020-01-07 $42.65 $42.70 $42.47 $42.59 $41.28 24,421
2020-01-06 $42.45 $42.78 $42.23 $42.74 $41.42 29,914
2020-01-03 $42.39 $42.82 $42.25 $42.76 $41.44 31,328
2020-01-02 $43.26 $43.26 $42.53 $42.87 $41.55 31,577
2019-12-31 $42.77 $43.06 $42.77 $42.91 $41.59 44,989
2019-12-30 $42.95 $42.96 $42.64 $42.85 $41.53 51,471
2019-12-27 $43.22 $43.22 $42.81 $42.90 $41.58 22,048
2019-12-26 $42.98 $43.08 $42.91 $43.00 $41.67 27,517
2019-12-24 $42.96 $43.00 $42.89 $43.00 $41.67 42,110
2019-12-23 $43.06 $43.06 $42.80 $42.93 $41.61 33,062
2019-12-20 $42.95 $43.09 $42.95 $42.99 $41.67 46,556
2019-12-19 $42.81 $42.92 $42.79 $42.87 $41.55 37,500
2019-12-18 $42.73 $42.92 $42.68 $42.86 $41.54 43,766
2019-12-17 $42.64 $42.74 $42.50 $42.72 $41.40 27,805
2019-12-16 $42.56 $42.71 $42.48 $42.48 $41.17 35,272
2019-12-13 $42.56 $42.84 $42.34 $42.44 $40.91 33,574
2019-12-12 $42.40 $42.93 $42.40 $42.68 $41.14 52,954
2019-12-11 $42.45 $42.49 $42.30 $42.38 $40.86 37,834
2019-12-10 $42.54 $42.56 $42.34 $42.44 $40.91 24,633
2019-12-09 $42.60 $42.64 $42.45 $42.51 $40.98 25,085
2019-12-06 $42.53 $42.79 $42.49 $42.59 $41.06 31,033
2019-12-05 $42.13 $42.21 $42.03 $42.17 $40.65 38,825
2019-12-04 $41.91 $42.19 $41.77 $41.99 $40.48 61,677
2019-12-03 $41.58 $41.81 $41.53 $41.80 $40.29 30,247
2019-12-02 $42.45 $42.45 $41.93 $41.93 $40.42 18,186
2019-11-29 $42.86 $42.86 $42.50 $42.50 $40.97 6,163
2019-11-27 $42.69 $42.74 $42.58 $42.74 $41.20 28,401
2019-11-26 $42.40 $42.59 $42.33 $42.48 $40.95 20,384
2019-11-25 $41.58 $42.37 $41.58 $42.33 $40.80 44,311
2019-11-22 $41.43 $41.54 $41.28 $41.52 $40.02 34,268
2019-11-21 $41.54 $41.54 $41.30 $41.42 $39.93 47,708
2019-11-20 $41.82 $41.94 $41.41 $41.62 $40.12 27,665
2019-11-19 $41.97 $42.00 $41.71 $41.90 $40.39 26,645
2019-11-18 $41.76 $41.85 $41.68 $41.78 $40.27 52,557
2019-11-15 $41.86 $41.92 $41.76 $41.87 $40.36 12,225
2019-11-14 $41.50 $41.75 $41.50 $41.62 $40.12 21,627
2019-11-13 $41.52 $41.66 $41.42 $41.58 $40.08 31,986
2019-11-12 $41.60 $41.92 $41.60 $41.71 $40.21 30,503
2019-11-11 $41.49 $41.67 $41.33 $41.64 $40.14 73,073
2019-11-08 $41.36 $41.73 $41.36 $41.71 $40.21 16,617
2019-11-07 $42.08 $42.08 $41.52 $41.58 $40.08 20,479
2019-11-06 $41.66 $41.75 $41.50 $41.60 $40.10 47,587
2019-11-05 $42.02 $42.08 $41.72 $41.75 $40.25 41,904
2019-11-04 $41.84 $41.92 $41.66 $41.86 $40.35 35,606
2019-11-01 $41.10 $41.55 $41.10 $41.51 $40.01 37,854
2019-10-31 $41.09 $41.10 $40.69 $40.95 $39.47 40,652
2019-10-30 $41.41 $41.41 $41.12 $41.32 $39.83 27,410
2019-10-29 $41.25 $41.50 $41.24 $41.35 $39.86 37,049
2019-10-28 $41.02 $41.40 $41.02 $41.27 $39.78 35,188
2019-10-25 $40.64 $41.01 $40.64 $40.90 $39.43 18,658
2019-10-24 $40.63 $40.76 $40.46 $40.64 $39.18 27,985
2019-10-23 $40.56 $40.76 $40.48 $40.60 $39.14 26,985
2019-10-22 $40.80 $40.80 $40.56 $40.57 $39.11 52,248
2019-10-21 $40.65 $40.82 $40.60 $40.60 $39.14 20,245
2019-10-18 $40.37 $40.43 $40.02 $40.25 $38.80 26,639
2019-10-17 $40.37 $40.46 $40.24 $40.40 $38.94 38,833
2019-10-16 $39.78 $40.10 $39.78 $39.96 $38.52 23,190
2019-10-15 $39.60 $40.15 $39.60 $39.89 $38.45 39,622
2019-10-14 $39.63 $39.71 $39.43 $39.56 $38.13 135,267
2019-10-11 $39.31 $40.10 $39.31 $39.77 $38.34 57,708
2019-10-10 $38.92 $39.23 $38.92 $38.98 $37.58 34,795
2019-10-09 $38.80 $38.98 $38.77 $38.83 $37.43 115,927
2019-10-08 $38.81 $38.86 $38.60 $38.60 $37.21 30,627
2019-10-07 $39.37 $39.53 $39.18 $39.31 $37.89 71,936
2019-10-04 $39.24 $39.39 $38.96 $39.39 $37.97 17,842
2019-10-03 $38.60 $38.98 $38.30 $38.98 $37.58 410,305
2019-10-02 $38.76 $38.87 $38.53 $38.82 $37.42 59,610
2019-10-01 $40.14 $40.34 $39.21 $39.24 $37.83 102,810
2019-09-30 $39.80 $40.06 $39.72 $39.89 $38.45 142,248
2019-09-27 $40.10 $40.13 $39.51 $39.71 $38.28 28,612
2019-09-26 $40.28 $40.28 $39.83 $40.01 $38.57 29,363
2019-09-25 $39.78 $40.37 $39.76 $40.33 $38.88 79,593
2019-09-24 $40.58 $40.58 $39.79 $39.89 $38.45 41,687
2019-09-23 $40.40 $40.64 $40.33 $40.52 $38.95 54,278
2019-09-20 $40.59 $40.73 $40.27 $40.38 $38.81 31,939
2019-09-19 $40.80 $40.96 $40.54 $40.54 $38.97 115,207
2019-09-18 $40.79 $40.79 $40.22 $40.66 $39.08 16,771
2019-09-17 $40.65 $40.86 $40.58 $40.86 $39.27 40,960
2019-09-16 $40.79 $40.92 $40.74 $40.86 $39.28 15,230
2019-09-13 $41.06 $41.16 $40.80 $40.85 $39.26 34,440
2019-09-12 $40.85 $40.89 $40.71 $40.84 $39.26 24,719
2019-09-11 $40.15 $40.86 $40.15 $40.86 $39.27 18,071
2019-09-10 $39.79 $40.18 $39.61 $40.18 $38.62 31,604
2019-09-09 $39.64 $39.92 $39.52 $39.85 $38.30 24,442
2019-09-06 $39.66 $39.75 $39.46 $39.46 $37.93 7,034
2019-09-05 $39.48 $39.83 $39.33 $39.63 $38.09 36,604
2019-09-04 $39.02 $39.03 $38.76 $38.96 $37.45 37,876
2019-09-03 $38.69 $38.91 $38.44 $38.56 $37.06 34,744
2019-08-30 $39.27 $39.32 $38.97 $39.13 $37.61 30,752
2019-08-29 $38.93 $39.30 $38.93 $39.20 $37.68 28,160
2019-08-28 $38.12 $38.70 $38.11 $38.60 $37.10 31,761
2019-08-27 $39.05 $39.05 $38.22 $38.30 $36.81 37,416
2019-08-26 $38.74 $38.74 $38.38 $38.71 $37.21 32,616
2019-08-23 $39.40 $39.42 $38.26 $38.37 $36.88 43,880
2019-08-22 $39.66 $39.68 $39.31 $39.50 $37.97 18,449
2019-08-21 $39.57 $39.57 $39.38 $39.52 $37.99 13,613
2019-08-20 $39.32 $39.46 $39.16 $39.16 $37.64 16,892
2019-08-19 $39.65 $39.74 $39.52 $39.52 $37.99 41,497
2019-08-16 $38.45 $39.17 $38.44 $39.14 $37.62 21,702
2019-08-15 $38.47 $38.53 $38.24 $38.39 $36.90 21,914
2019-08-14 $38.93 $39.01 $38.37 $38.37 $36.88 25,769
2019-08-13 $39.12 $39.82 $39.12 $39.62 $38.08 35,912
2019-08-12 $39.50 $39.50 $39.09 $39.19 $37.67 20,911
2019-08-09 $40.17 $40.17 $39.54 $39.65 $38.11 17,365
2019-08-08 $39.55 $40.25 $39.55 $40.25 $38.69 28,644
2019-08-07 $39.05 $39.27 $38.61 $39.27 $37.75 28,185
2019-08-06 $39.05 $39.28 $38.75 $39.16 $37.64 25,436
2019-08-05 $39.47 $39.47 $38.65 $38.94 $37.43 34,025
2019-08-02 $40.36 $40.36 $39.78 $40.04 $38.48 35,127
2019-08-01 $41.02 $41.45 $40.46 $40.49 $38.92 24,337
2019-07-31 $41.46 $41.53 $40.85 $41.07 $39.48 19,569
2019-07-30 $40.82 $41.36 $40.82 $41.35 $39.75 28,491
2019-07-29 $41.02 $41.11 $40.94 $41.11 $39.51 21,331
2019-07-26 $40.88 $41.24 $40.88 $41.11 $39.51 22,358
2019-07-25 $41.22 $41.22 $40.69 $40.77 $39.19 23,325
2019-07-24 $40.63 $41.16 $40.54 $41.12 $39.52 27,321
2019-07-23 $40.12 $40.34 $40.07 $40.29 $38.73 28,183
2019-07-22 $40.28 $40.38 $40.02 $40.05 $38.50 28,435
2019-07-19 $40.25 $40.45 $40.11 $40.12 $38.56 22,158
2019-07-18 $40.04 $40.38 $40.04 $40.26 $38.70 34,159
2019-07-17 $40.41 $40.41 $40.10 $40.13 $38.57 22,453
2019-07-16 $40.49 $40.55 $40.32 $40.37 $38.80 73,463
2019-07-15 $40.54 $40.69 $40.26 $40.46 $38.89 24,908
2019-07-12 $40.26 $40.58 $40.14 $40.50 $38.93 71,976
2019-07-11 $40.43 $40.43 $39.99 $40.13 $38.57 18,155
2019-07-10 $40.43 $40.53 $40.22 $40.34 $38.77 46,873
2019-07-09 $40.18 $40.18 $40.02 $40.17 $38.61 13,408
2019-07-08 $40.57 $40.57 $40.18 $40.28 $38.72 31,352
2019-07-05 $40.46 $40.65 $40.15 $40.60 $39.02 22,181
2019-07-03 $40.44 $40.56 $40.26 $40.48 $38.91 20,646
2019-07-02 $40.57 $40.57 $40.04 $40.20 $38.64 50,501
2019-07-01 $40.78 $40.78 $40.22 $40.38 $38.81 43,490
2019-06-28 $40.00 $40.32 $39.89 $40.29 $38.73 30,980
2019-06-27 $39.47 $39.78 $39.38 $39.78 $38.24 15,609
2019-06-26 $39.47 $39.47 $39.11 $39.16 $37.64 84,708
2019-06-25 $39.59 $39.60 $39.19 $39.27 $37.75 31,773
2019-06-24 $39.88 $39.88 $39.44 $39.44 $37.91 36,860
2019-06-21 $40.10 $40.10 $39.83 $39.94 $38.39 52,430
2019-06-20 $40.57 $40.57 $40.15 $40.28 $38.72 228,912
2019-06-19 $39.85 $40.10 $39.83 $40.09 $38.53 26,387
2019-06-18 $39.68 $40.10 $39.68 $39.87 $38.32 21,376
2019-06-17 $39.48 $39.58 $39.34 $39.34 $37.81 38,511
2019-06-14 $39.56 $39.61 $39.37 $39.37 $37.70 18,311
2019-06-13 $39.78 $39.79 $39.54 $39.77 $38.09 56,315
2019-06-12 $39.44 $39.54 $39.25 $39.46 $37.79 16,796
2019-06-11 $40.00 $40.00 $39.27 $39.45 $37.78 23,822
2019-06-10 $39.76 $39.77 $39.46 $39.51 $37.84 21,382
2019-06-07 $39.22 $39.41 $39.16 $39.28 $37.62 21,585
2019-06-06 $39.30 $39.30 $38.67 $39.05 $37.40 31,008
2019-06-05 $39.20 $39.20 $38.66 $38.93 $37.28 47,563
2019-06-04 $38.54 $39.03 $38.47 $39.03 $37.38 14,752
2019-06-03 $38.10 $38.23 $37.89 $38.03 $36.42 33,657
2019-05-31 $37.84 $38.10 $37.78 $37.92 $36.31 57,139
2019-05-30 $38.68 $38.80 $38.30 $38.49 $36.86 39,873
2019-05-29 $38.62 $38.62 $38.29 $38.40 $36.77 33,107
2019-05-28 $39.30 $39.30 $38.88 $38.93 $37.28 29,294
2019-05-24 $39.08 $39.20 $38.93 $39.07 $37.42 12,042
2019-05-23 $39.35 $39.35 $38.64 $38.79 $37.15 43,184
2019-05-22 $39.90 $39.90 $39.50 $39.66 $37.98 26,271
2019-05-21 $39.60 $40.01 $39.60 $39.90 $38.21 28,844
2019-05-20 $39.45 $39.68 $39.30 $39.41 $37.74 60,057
2019-05-17 $40.05 $40.35 $39.71 $39.81 $38.12 19,671
2019-05-16 $40.22 $40.61 $40.20 $40.31 $38.60 28,523
2019-05-15 $39.86 $40.25 $39.79 $40.24 $38.54 12,249
2019-05-14 $39.94 $40.22 $39.70 $40.11 $38.41 33,649
2019-05-13 $40.30 $40.41 $39.58 $39.66 $37.98 148,382
2019-05-10 $40.89 $41.11 $40.25 $40.93 $39.20 38,114
2019-05-09 $40.70 $41.04 $40.34 $40.99 $39.25 44,818
2019-05-08 $41.30 $41.34 $41.07 $41.07 $39.33 14,570
2019-05-07 $41.83 $41.93 $41.06 $41.33 $39.58 17,823
2019-05-06 $41.56 $42.19 $41.56 $42.13 $40.34 29,691
2019-05-03 $41.67 $42.15 $41.67 $42.15 $40.36 23,080
2019-05-02 $41.36 $41.63 $41.14 $41.55 $39.79 20,067
2019-05-01 $41.56 $41.79 $41.27 $41.27 $39.52 25,728
2019-04-30 $41.58 $41.64 $41.32 $41.56 $39.80 211,721
2019-04-29 $41.80 $41.85 $41.60 $41.73 $39.96 15,892
2019-04-26 $41.14 $41.62 $41.12 $41.62 $39.86 15,900
2019-04-25 $41.17 $41.33 $40.95 $41.27 $39.52 20,030
2019-04-24 $41.33 $41.67 $41.33 $41.66 $39.90 45,357
2019-04-23 $40.76 $41.39 $40.72 $41.35 $39.60 27,822
2019-04-22 $40.75 $40.90 $40.52 $40.68 $38.96 69,998
2019-04-18 $40.77 $40.94 $40.58 $40.79 $39.06 51,324
2019-04-17 $41.15 $41.23 $40.71 $40.92 $39.19 15,172
2019-04-16 $41.38 $41.40 $41.21 $41.33 $39.58 51,325
2019-04-15 $41.25 $41.36 $41.18 $41.27 $39.52 14,755
2019-04-12 $41.43 $41.43 $41.13 $41.34 $39.59 37,301
2019-04-11 $41.46 $41.46 $41.13 $41.25 $39.50 210,571
2019-04-10 $40.84 $41.27 $40.83 $41.19 $39.45 123,440
2019-04-09 $41.00 $41.10 $40.65 $40.67 $38.95 67,253
2019-04-08 $41.02 $41.19 $40.86 $41.13 $39.39 54,032
2019-04-05 $40.86 $41.27 $40.86 $41.21 $39.46 33,202
2019-04-04 $40.57 $40.88 $40.57 $40.83 $39.10 32,221
2019-04-03 $40.74 $40.83 $40.53 $40.66 $38.94 28,177
2019-04-02 $40.57 $40.57 $40.28 $40.44 $38.72 29,051
2019-04-01 $40.33 $40.63 $40.33 $40.62 $38.90 24,090
2019-03-29 $40.34 $40.34 $39.94 $40.11 $38.41 28,244
2019-03-28 $39.83 $40.10 $39.64 $40.00 $38.31 29,200
2019-03-27 $39.74 $39.83 $39.29 $39.66 $37.98 34,623
2019-03-26 $39.93 $40.13 $39.60 $39.87 $38.18 24,864
2019-03-25 $39.40 $39.66 $39.00 $39.53 $37.86 26,110
2019-03-22 $40.48 $40.48 $39.30 $39.30 $37.64 20,383
2019-03-21 $40.13 $40.72 $40.13 $40.63 $38.91 21,266
2019-03-20 $40.33 $40.58 $39.86 $40.06 $38.36 41,904
2019-03-19 $40.88 $40.93 $40.52 $40.58 $38.76 32,219
2019-03-18 $40.71 $40.92 $40.47 $40.80 $38.97 40,248
2019-03-15 $40.47 $40.86 $40.47 $40.48 $38.66 32,366
2019-03-14 $40.61 $40.65 $40.45 $40.52 $38.70 9,327
2019-03-13 $40.76 $40.89 $40.59 $40.70 $38.87 41,413
2019-03-12 $40.62 $40.71 $40.45 $40.59 $38.77 34,079
2019-03-11 $39.98 $40.56 $39.98 $40.56 $38.74 30,899
2019-03-08 $39.72 $39.92 $39.70 $39.92 $38.13 38,749
2019-03-07 $40.40 $40.40 $39.84 $39.96 $38.16 56,645
2019-03-06 $41.11 $41.11 $40.26 $40.31 $38.50 18,729
2019-03-05 $41.28 $41.28 $40.91 $40.97 $39.13 18,539
2019-03-04 $41.65 $41.65 $41.01 $41.12 $39.27 25,134
2019-03-01 $41.51 $41.65 $41.34 $41.58 $39.71 20,496
2019-02-28 $41.37 $41.48 $41.21 $41.28 $39.43 9,620
2019-02-27 $41.21 $41.45 $41.12 $41.33 $39.47 72,778
2019-02-26 $41.66 $41.72 $41.33 $41.37 $39.51 34,087
2019-02-25 $41.97 $42.14 $41.68 $41.70 $39.83 520,599
2019-02-22 $41.50 $41.84 $41.50 $41.80 $39.92 44,094
2019-02-21 $41.55 $41.61 $41.33 $41.55 $39.68 39,999
2019-02-20 $41.40 $41.74 $41.40 $41.58 $39.71 29,886
2019-02-19 $41.20 $41.51 $41.17 $41.40 $39.54 37,046
2019-02-15 $40.81 $41.32 $40.81 $41.29 $39.44 52,635
2019-02-14 $40.39 $40.86 $40.39 $40.73 $38.90 34,122
2019-02-13 $40.60 $40.74 $40.42 $40.64 $38.81 40,861
2019-02-12 $40.19 $40.47 $40.19 $40.47 $38.65 61,283
2019-02-11 $39.63 $39.94 $39.63 $39.94 $38.15 75,119
2019-02-08 $39.36 $39.68 $39.34 $39.59 $37.81 17,769
2019-02-07 $39.81 $39.84 $39.39 $39.70 $37.92 24,061
2019-02-06 $39.82 $39.97 $39.71 $39.92 $38.13 66,669
2019-02-05 $40.10 $40.11 $39.80 $40.00 $38.20 41,050
2019-02-04 $39.57 $39.89 $39.49 $39.89 $38.10 15,893
2019-02-01 $39.69 $39.73 $39.37 $39.57 $37.79 96,837
2019-01-31 $39.36 $39.65 $39.17 $39.61 $37.83 37,204
2019-01-30 $39.23 $39.36 $38.87 $39.24 $37.48 32,294
2019-01-29 $38.96 $39.05 $38.78 $38.91 $37.16 21,525
2019-01-28 $38.97 $39.06 $38.73 $38.99 $37.24 47,420
2019-01-25 $39.00 $39.31 $38.95 $39.25 $37.49 20,806
2019-01-24 $38.57 $38.83 $38.55 $38.76 $37.02 25,074
2019-01-23 $38.53 $38.56 $38.17 $38.37 $36.65 29,557
2019-01-22 $38.54 $38.70 $38.13 $38.24 $36.52 29,779
2019-01-18 $38.67 $38.99 $38.59 $38.86 $37.11 17,830
2019-01-17 $38.19 $38.64 $38.17 $38.55 $36.82 58,660
2019-01-16 $38.02 $38.32 $38.02 $38.25 $36.53 21,804
2019-01-15 $37.81 $37.96 $37.64 $37.94 $36.23 33,076
2019-01-14 $37.81 $37.86 $37.58 $37.69 $36.00 21,209
2019-01-11 $37.82 $38.06 $37.71 $37.95 $36.25 392,483
2019-01-10 $37.67 $37.95 $37.51 $37.95 $36.25 32,396
2019-01-09 $37.64 $37.86 $37.47 $37.75 $36.05 68,395
2019-01-08 $37.22 $37.35 $36.80 $37.34 $35.66 27,066
2019-01-07 $36.24 $37.01 $36.24 $36.73 $35.08 29,882
2019-01-04 $35.70 $36.40 $35.60 $36.35 $34.72 27,974
2019-01-03 $35.75 $35.75 $34.95 $35.20 $33.62 53,023
2019-01-02 $35.27 $35.91 $35.27 $35.83 $34.22 26,812
2018-12-31 $35.67 $35.82 $35.30 $35.82 $34.21 157,892
2018-12-28 $35.47 $35.97 $35.24 $35.53 $33.93 135,168
2018-12-27 $34.96 $35.30 $34.16 $35.30 $33.71 170,763
2018-12-26 $33.62 $35.24 $33.60 $35.10 $33.52 260,050
2018-12-24 $33.90 $34.23 $33.54 $33.54 $32.03 93,303
2018-12-21 $35.02 $35.35 $34.19 $34.21 $32.67 267,472
2018-12-20 $35.42 $35.69 $34.70 $35.08 $33.50 138,137
2018-12-19 $36.33 $36.65 $35.44 $35.58 $33.98 64,036
2018-12-18 $36.42 $36.80 $36.28 $36.34 $34.71 56,189
2018-12-17 $36.87 $37.28 $36.19 $36.24 $34.61 208,312
2018-12-14 $37.74 $37.88 $37.10 $37.28 $35.46 24,094
2018-12-13 $38.49 $38.49 $37.79 $37.85 $36.00 20,329
2018-12-12 $38.39 $38.86 $38.37 $38.38 $36.51 594,653
2018-12-11 $38.52 $38.61 $37.80 $38.06 $36.20 45,214
2018-12-10 $38.27 $38.32 $37.61 $38.05 $36.19 59,982
2018-12-07 $38.99 $38.99 $38.00 $38.08 $36.22 81,063
2018-12-06 $38.60 $38.96 $38.08 $38.91 $37.01 38,484
2018-12-04 $40.94 $40.94 $39.00 $39.11 $37.20 147,035
2018-12-03 $40.70 $40.77 $40.30 $40.77 $38.78 19,954
2018-11-30 $39.96 $40.43 $39.96 $40.36 $38.39 44,392
2018-11-29 $40.07 $40.36 $39.86 $40.13 $38.17 60,780
2018-11-28 $39.40 $40.24 $39.14 $40.19 $38.23 12,300
2018-11-27 $39.52 $39.52 $39.18 $39.30 $37.38 20,282
2018-11-26 $39.61 $39.61 $39.36 $39.61 $37.68 12,710
2018-11-23 $38.85 $39.34 $38.85 $39.08 $37.17 31,801
2018-11-21 $38.88 $39.40 $38.74 $39.04 $37.14 40,215
2018-11-20 $38.95 $39.24 $38.65 $38.70 $36.81 39,950
2018-11-19 $40.06 $40.06 $39.26 $39.37 $37.45 43,559
2018-11-16 $39.89 $40.27 $39.74 $40.27 $38.31 17,589
2018-11-15 $39.42 $40.17 $39.36 $40.01 $38.06 25,682
2018-11-14 $40.08 $40.32 $39.41 $39.65 $37.72 7,734
2018-11-13 $39.90 $40.35 $39.81 $39.90 $37.95 10,760
2018-11-12 $40.49 $40.49 $39.84 $39.84 $37.90 129,657
2018-11-09 $41.09 $41.09 $40.31 $40.64 $38.65 255,638
2018-11-08 $41.43 $41.48 $41.11 $41.33 $39.31 293,143
2018-11-07 $40.86 $41.39 $40.67 $41.39 $39.37 222,770
2018-11-06 $40.40 $40.77 $40.40 $40.68 $38.70 22,649
2018-11-05 $40.32 $40.59 $40.17 $40.41 $38.44 18,866
2018-11-02 $40.33 $40.78 $40.19 $40.39 $38.42 28,207
2018-11-01 $40.01 $40.43 $39.80 $40.40 $38.43 22,069
2018-10-31 $40.00 $40.16 $39.69 $39.69 $37.75 22,803
2018-10-30 $39.11 $39.70 $39.11 $39.70 $37.76 30,579
2018-10-29 $39.43 $39.79 $38.53 $38.91 $37.01 73,230
2018-10-26 $38.75 $39.35 $38.52 $38.86 $36.96 29,949
2018-10-25 $38.91 $39.42 $38.89 $39.27 $37.35 19,627
2018-10-24 $39.88 $39.88 $38.52 $38.57 $36.69 24,054
2018-10-23 $39.66 $40.05 $39.10 $39.83 $37.89 37,941
2018-10-22 $40.23 $40.27 $39.92 $40.11 $38.15 25,566
2018-10-19 $40.59 $40.61 $39.95 $40.02 $38.07 19,433
2018-10-18 $40.81 $40.95 $40.29 $40.35 $38.38 17,641
2018-10-17 $41.04 $41.17 $40.78 $41.17 $39.16 36,231
2018-10-16 $40.34 $41.26 $40.19 $41.17 $39.16 30,939
2018-10-15 $39.89 $40.29 $39.79 $40.28 $38.31 13,626
2018-10-12 $40.53 $40.53 $39.63 $39.94 $37.99 24,403
2018-10-11 $40.54 $40.83 $39.89 $39.89 $37.94 53,566
2018-10-10 $41.66 $41.66 $40.80 $40.80 $38.81 29,738
2018-10-09 $41.84 $42.08 $41.74 $41.74 $39.70 16,304
2018-10-08 $41.94 $42.05 $41.60 $41.88 $39.84 28,901
2018-10-05 $42.46 $42.46 $41.76 $42.03 $39.98 23,933
2018-10-04 $42.66 $42.78 $42.19 $42.30 $40.24 48,325
2018-10-03 $43.02 $43.08 $42.56 $42.90 $40.81 113,338
2018-10-02 $43.02 $43.02 $42.56 $42.64 $40.56 40,385
2018-10-01 $43.82 $43.82 $42.98 $43.15 $41.05 20,019
2018-09-28 $43.47 $43.68 $43.38 $43.46 $41.34 16,922
2018-09-27 $43.40 $43.64 $43.39 $43.39 $41.27 9,272
2018-09-26 $43.80 $43.81 $43.36 $43.44 $41.32 36,380
2018-09-25 $43.86 $43.90 $43.77 $43.81 $41.57 12,499
2018-09-24 $43.96 $44.00 $43.68 $43.85 $41.61 25,270
2018-09-21 $44.09 $44.28 $43.92 $43.94 $41.70 53,088
2018-09-20 $43.77 $44.16 $43.77 $44.06 $41.81 15,054
2018-09-19 $43.89 $44.11 $43.65 $43.70 $41.47 29,195
2018-09-18 $44.09 $44.20 $43.98 $44.07 $41.82 24,047
2018-09-17 $44.42 $44.42 $43.94 $43.97 $41.73 14,315
2018-09-14 $44.43 $44.50 $44.25 $44.48 $42.21 18,422
2018-09-13 $44.63 $44.63 $44.16 $44.20 $41.94 22,439
2018-09-12 $44.34 $44.34 $43.99 $44.28 $42.02 36,692
2018-09-11 $44.40 $44.49 $44.24 $44.39 $42.12 14,357
2018-09-10 $44.42 $44.56 $44.35 $44.40 $42.13 16,578
2018-09-07 $44.57 $44.61 $44.24 $44.27 $42.01 30,864
2018-09-06 $44.86 $44.86 $44.45 $44.53 $42.25 28,324
2018-09-05 $44.96 $44.96 $44.37 $44.73 $42.45 14,411
2018-09-04 $44.75 $44.85 $44.50 $44.73 $42.45 15,451
2018-08-31 $44.42 $44.92 $44.42 $44.86 $42.57 22,188
2018-08-30 $44.60 $44.92 $44.58 $44.74 $42.46 11,826
2018-08-29 $44.79 $44.94 $44.62 $44.87 $42.58 42,404
2018-08-28 $44.72 $44.90 $44.63 $44.82 $42.53 26,805
2018-08-27 $44.62 $45.04 $44.62 $44.75 $42.47 25,373
2018-08-24 $44.64 $44.73 $44.55 $44.71 $42.43 24,130
2018-08-23 $44.86 $44.86 $44.49 $44.58 $42.30 102,843
2018-08-22 $44.54 $44.77 $44.54 $44.67 $42.39 14,652
2018-08-21 $44.34 $44.71 $44.34 $44.61 $42.33 17,683
2018-08-20 $43.99 $44.23 $43.94 $44.16 $41.91 30,908
2018-08-17 $43.67 $43.91 $43.52 $43.87 $41.63 23,074
2018-08-16 $43.68 $43.89 $43.59 $43.76 $41.53 22,638
2018-08-15 $43.80 $43.80 $43.24 $43.40 $41.18 20,665
2018-08-14 $43.49 $43.95 $43.49 $43.93 $41.68 10,013
2018-08-13 $43.58 $43.69 $43.25 $43.42 $41.20 29,826
2018-08-10 $43.53 $43.85 $43.46 $43.59 $41.37 13,885
2018-08-09 $43.92 $43.92 $43.71 $43.76 $41.53 26,646
2018-08-08 $44.03 $44.03 $43.45 $43.74 $41.51 17,028
2018-08-07 $43.89 $44.00 $43.79 $43.83 $41.59 19,428
2018-08-06 $43.61 $43.73 $43.40 $43.65 $41.42 15,973
2018-08-03 $43.74 $43.74 $43.19 $43.44 $41.22 22,072
2018-08-02 $43.10 $43.56 $42.89 $43.56 $41.34 267,952
2018-08-01 $43.04 $43.09 $42.94 $43.00 $40.81 137,903
2018-07-31 $42.91 $43.12 $42.73 $43.03 $40.83 23,543
2018-07-30 $42.99 $42.99 $42.60 $42.60 $40.43 19,054
2018-07-27 $43.67 $43.67 $42.73 $42.88 $40.69 22,335
2018-07-26 $43.21 $43.64 $43.21 $43.53 $41.31 20,992
2018-07-25 $43.28 $43.28 $42.91 $43.17 $40.97 18,900
2018-07-24 $43.66 $43.66 $42.91 $43.08 $40.88 34,779
2018-07-23 $43.25 $43.52 $43.16 $43.41 $41.19 15,206
2018-07-20 $43.57 $43.57 $43.28 $43.36 $41.15 21,356
2018-07-19 $43.15 $43.52 $43.03 $43.45 $41.23 18,578
2018-07-18 $43.00 $43.21 $42.87 $43.14 $40.94 31,904
2018-07-17 $42.82 $43.09 $42.82 $42.98 $40.78 17,161
2018-07-16 $42.93 $42.95 $42.60 $42.70 $40.52 28,146
2018-07-13 $43.05 $43.17 $42.85 $42.91 $40.72 94,545
2018-07-12 $43.00 $43.01 $42.64 $42.93 $40.74 28,645
2018-07-11 $42.94 $43.14 $42.80 $42.83 $40.64 36,092
2018-07-10 $43.39 $43.46 $43.07 $43.22 $41.01 22,667
2018-07-09 $43.28 $43.38 $43.10 $43.38 $41.17 20,305
2018-07-06 $42.60 $43.17 $42.60 $43.10 $40.90 33,253
2018-07-05 $42.49 $42.74 $42.28 $42.70 $40.52 52,010
2018-07-03 $42.43 $42.54 $42.29 $42.31 $40.15 93,537
2018-07-02 $41.74 $42.24 $41.60 $42.24 $40.08 30,931
2018-06-29 $42.04 $42.20 $41.82 $41.82 $39.69 12,230
2018-06-28 $41.93 $42.06 $41.63 $41.99 $39.85 51,067
2018-06-27 $42.63 $42.63 $41.82 $41.82 $39.69 35,019
2018-06-26 $42.19 $42.63 $42.04 $42.39 $40.23 88,709
2018-06-25 $42.72 $42.72 $42.10 $42.24 $39.99 23,316
2018-06-22 $43.45 $43.45 $42.83 $42.91 $40.62 11,713
2018-06-21 $43.30 $43.30 $42.95 $43.04 $40.74 27,433
2018-06-20 $43.19 $43.39 $43.04 $43.37 $41.06 24,589
2018-06-19 $42.86 $43.08 $42.55 $43.01 $40.72 27,481
2018-06-18 $42.97 $43.14 $42.71 $43.14 $40.84 116,837
2018-06-15 $42.76 $42.97 $42.64 $42.97 $40.68 24,364
2018-06-14 $42.76 $42.97 $42.67 $42.95 $40.66 21,950
2018-06-13 $43.06 $43.06 $42.74 $42.78 $40.50 15,837
2018-06-12 $42.89 $43.10 $42.86 $42.95 $40.66 22,468
2018-06-11 $43.05 $43.05 $42.82 $43.00 $40.71 25,560
2018-06-08 $42.75 $42.91 $42.69 $42.88 $40.60 458,627
2018-06-07 $43.04 $43.11 $42.60 $42.77 $40.49 33,017
2018-06-06 $42.93 $43.03 $42.77 $43.03 $40.74 11,279
2018-06-05 $42.63 $42.82 $42.45 $42.82 $40.54 33,663
2018-06-04 $42.33 $42.55 $42.20 $42.55 $40.28 133,572
2018-06-01 $42.12 $42.17 $42.01 $42.11 $39.86 66,772
2018-05-31 $42.26 $42.26 $41.80 $41.85 $39.62 10,618
2018-05-30 $42.04 $42.31 $42.04 $42.23 $39.98 30,443
2018-05-29 $41.51 $41.72 $41.47 $41.63 $39.41 15,833
2018-05-25 $41.63 $41.71 $41.55 $41.62 $39.40 6,676
2018-05-24 $41.51 $41.62 $41.30 $41.62 $39.40 6,161
2018-05-23 $41.54 $41.54 $41.40 $41.46 $39.25 3,286
2018-05-22 $41.78 $41.84 $41.56 $41.56 $39.35 29,532
2018-05-21 $41.69 $41.74 $41.47 $41.58 $39.36 26,853
2018-05-18 $41.28 $41.44 $41.28 $41.39 $39.18 17,898
2018-05-17 $41.28 $41.47 $41.16 $41.41 $39.20 11,929
2018-05-16 $40.94 $41.33 $40.92 $41.11 $38.91 16,144
2018-05-15 $40.43 $40.80 $40.43 $40.72 $38.55 12,232
2018-05-14 $40.96 $40.98 $40.70 $40.72 $38.55 28,901
2018-05-11 $40.86 $40.88 $40.67 $40.83 $38.65 15,030
2018-05-10 $40.43 $40.77 $40.43 $40.64 $38.47 8,806
2018-05-09 $40.02 $40.43 $40.02 $40.42 $38.27 26,898
2018-05-08 $39.99 $40.09 $39.93 $40.05 $37.91 13,286
2018-05-07 $39.98 $40.14 $39.77 $39.98 $37.85 21,937
2018-05-04 $39.24 $39.81 $39.23 $39.77 $37.65 2,839
2018-05-03 $39.52 $39.52 $38.89 $39.25 $37.15 7,591
2018-05-02 $39.32 $39.60 $39.22 $39.44 $37.34 5,675
2018-05-01 $38.91 $39.11 $38.65 $39.11 $37.03 15,989
2018-04-30 $39.49 $39.49 $39.02 $39.07 $36.99 41,676
2018-04-27 $39.49 $39.49 $39.35 $39.40 $37.30 6,892
2018-04-26 $39.55 $39.69 $39.44 $39.56 $37.45 28,152
2018-04-25 $39.46 $39.56 $39.28 $39.46 $37.36 13,336
2018-04-24 $40.08 $40.08 $39.44 $39.58 $37.47 14,622
2018-04-23 $40.12 $40.12 $39.74 $39.76 $37.64 19,663
2018-04-20 $40.17 $40.17 $39.83 $39.83 $37.71 24,506
2018-04-19 $40.16 $40.26 $39.98 $40.03 $37.90 31,095
2018-04-18 $40.58 $40.63 $40.42 $40.42 $38.26 5,479
2018-04-17 $40.28 $40.47 $40.20 $40.39 $38.24 23,443
2018-04-16 $39.99 $40.05 $39.78 $40.05 $37.92 12,464
2018-04-13 $39.68 $39.75 $39.51 $39.64 $37.52 16,008
2018-04-12 $39.68 $39.91 $39.68 $39.77 $37.65 14,133
2018-04-11 $39.15 $39.65 $39.15 $39.43 $37.33 7,323
2018-04-10 $39.05 $39.62 $39.05 $39.52 $37.41 13,037
2018-04-09 $39.02 $39.35 $38.93 $38.93 $36.86 16,196
2018-04-06 $39.25 $39.31 $38.66 $38.87 $36.80 11,040
2018-04-05 $39.50 $39.67 $39.37 $39.60 $37.49 8,761
2018-04-04 $38.68 $39.34 $38.68 $39.34 $37.24 22,943
2018-04-03 $38.73 $38.90 $38.55 $38.90 $36.83 5,808
2018-04-02 $39.07 $39.10 $38.12 $38.46 $36.41 15,906
2018-03-29 $39.18 $39.47 $39.12 $39.12 $37.04 6,872
2018-03-28 $39.17 $39.17 $38.72 $38.77 $36.70 19,134
2018-03-27 $39.37 $39.52 $39.13 $39.18 $37.09 3,771
2018-03-26 $39.15 $39.49 $38.84 $39.48 $37.38 33,941
2018-03-23 $39.60 $39.60 $38.58 $38.58 $36.52 17,283
2018-03-22 $40.17 $40.17 $39.51 $39.57 $37.46 6,520
2018-03-21 $40.52 $40.73 $40.51 $40.53 $38.31 7,139
2018-03-20 $40.51 $40.51 $40.30 $40.32 $38.10 2,169
2018-03-19 $40.53 $40.53 $40.10 $40.10 $37.90 8,585
2018-03-16 $40.34 $40.83 $40.34 $40.70 $38.47 11,692
2018-03-15 $40.53 $40.61 $40.33 $40.41 $38.19 2,174
2018-03-14 $40.68 $40.76 $40.47 $40.52 $38.30 6,677
2018-03-13 $41.11 $41.11 $40.62 $40.69 $38.46 8,488
2018-03-12 $40.85 $40.91 $40.77 $40.88 $38.64 14,853
2018-03-09 $40.20 $40.70 $40.20 $40.70 $38.47 42,170
2018-03-08 $40.05 $40.30 $39.79 $40.05 $37.85 38,438
2018-03-07 $39.88 $40.17 $39.88 $40.17 $37.97 2,982
2018-03-06 $39.52 $39.79 $39.39 $39.77 $37.59 58,219
2018-03-05 $38.91 $39.46 $38.81 $39.34 $37.18 18,220
2018-03-02 $38.28 $39.04 $38.28 $39.00 $36.86 4,713
2018-03-01 $38.85 $39.03 $38.33 $38.62 $36.50 7,829
2018-02-28 $39.43 $39.43 $38.75 $38.75 $36.62 9,167
2018-02-27 $39.91 $39.92 $39.29 $39.33 $37.17 17,042
2018-02-26 $39.63 $39.87 $39.43 $39.83 $37.64 222,084
2018-02-23 $39.10 $39.47 $39.10 $39.47 $37.30 4,996
2018-02-22 $39.36 $39.36 $39.10 $39.10 $36.95 497
2018-02-21 $39.42 $39.72 $39.30 $39.30 $37.14 7,857
2018-02-20 $39.28 $39.49 $39.01 $39.11 $36.96 9,938
2018-02-16 $39.35 $39.58 $39.35 $39.53 $37.36 7,998
2018-02-15 $38.95 $39.35 $38.95 $39.28 $37.12 7,185
2018-02-14 $37.95 $38.98 $37.95 $38.91 $36.77 24,519
2018-02-13 $38.13 $38.29 $38.02 $38.29 $36.19 4,539
2018-02-12 $37.94 $38.33 $37.68 $38.14 $36.05 16,287
2018-02-09 $37.90 $37.90 $36.95 $37.61 $35.55 230,311
2018-02-08 $38.67 $38.67 $37.82 $37.86 $35.78 9,001
2018-02-07 $38.62 $38.89 $38.60 $38.69 $36.57 22,775
2018-02-06 $37.81 $38.82 $37.75 $38.63 $36.51 15,733
2018-02-05 $39.41 $39.60 $38.41 $38.41 $36.30 17,801
2018-02-02 $40.51 $40.51 $39.77 $39.77 $37.59 4,419
2018-02-01 $40.56 $40.70 $40.37 $40.52 $38.29 10,580
2018-01-31 $40.66 $40.73 $40.47 $40.54 $38.32 13,393
2018-01-30 $40.82 $40.95 $40.74 $40.78 $38.54 17,904
2018-01-29 $41.09 $41.40 $41.09 $41.09 $38.84 11,972
2018-01-26 $41.19 $41.41 $41.10 $41.40 $39.13 8,284
2018-01-25 $41.37 $41.37 $41.06 $41.26 $39.00 20,719
2018-01-24 $41.79 $41.79 $41.15 $41.30 $39.03 18,824
2018-01-23 $41.45 $41.55 $41.25 $41.49 $39.21 24,726
2018-01-22 $41.17 $41.47 $41.17 $41.47 $39.19 23,845
2018-01-19 $40.79 $41.18 $40.73 $41.15 $38.89 7,044
2018-01-18 $40.72 $40.78 $40.66 $40.75 $38.51 12,244
2018-01-17 $40.61 $40.94 $40.57 $40.89 $38.65 8,333
2018-01-16 $40.97 $41.05 $40.33 $40.36 $38.15 14,816
2018-01-12 $40.66 $40.86 $40.62 $40.67 $38.44 14,126
2018-01-11 $40.33 $40.49 $40.28 $40.49 $38.27 14,795
2018-01-10 $39.73 $39.99 $39.73 $39.84 $37.65 7,744
2018-01-09 $40.09 $40.09 $40.07 $40.08 $37.88 3,380
2018-01-08 $40.05 $40.17 $39.78 $40.11 $37.91 10,800
2018-01-05 $39.91 $39.95 $39.81 $39.93 $37.74 6,102
2018-01-04 $39.79 $39.90 $39.77 $39.86 $37.67 13,941
2018-01-03 $39.79 $39.79 $39.64 $39.75 $37.57 5,372
2018-01-02 $39.47 $39.79 $39.47 $39.79 $37.61 20,123
2017-12-29 $39.64 $39.66 $39.48 $39.52 $37.35 4,631
2017-12-28 $39.75 $39.75 $39.53 $39.59 $37.42 12,986
2017-12-27 $39.65 $39.68 $39.51 $39.52 $37.35 7,387
2017-12-26 $39.54 $39.59 $39.53 $39.56 $37.39 3,466
2017-12-22 $39.57 $39.69 $39.51 $39.65 $37.47 17,936
2017-12-21 $39.72 $39.82 $39.66 $39.70 $37.52 4,746
2017-12-20 $39.72 $39.87 $39.66 $39.79 $37.46 17,044
2017-12-19 $40.29 $40.29 $39.60 $39.67 $37.35 9,447
2017-12-18 $39.90 $40.14 $39.80 $39.97 $37.63 26,179
2017-12-15 $39.32 $39.66 $39.31 $39.55 $37.23 6,952
2017-12-14 $39.40 $39.40 $38.89 $38.89 $36.61 27,399
2017-12-13 $39.39 $39.48 $39.37 $39.39 $37.09 35,672
2017-12-12 $39.12 $39.31 $39.11 $39.11 $36.82 10,744
2017-12-11 $39.50 $39.50 $39.11 $39.11 $36.82 72,074
2017-12-08 $39.60 $39.60 $39.31 $39.31 $37.01 3,600
2017-12-07 $39.32 $39.47 $39.32 $39.36 $37.06 4,976
2017-12-06 $39.28 $39.28 $39.17 $39.18 $36.89 4,884
2017-12-05 $39.54 $39.63 $39.31 $39.31 $37.01 5,066
2017-12-04 $40.38 $40.38 $39.45 $39.47 $37.16 47,974
2017-12-01 $40.00 $40.00 $38.91 $39.55 $37.23 12,018
2017-11-30 $40.25 $40.25 $39.98 $40.09 $37.74 53,252
2017-11-29 $39.96 $40.22 $39.91 $40.04 $37.69 17,585
2017-11-28 $39.47 $39.68 $39.47 $39.55 $37.24 1,688
2017-11-27 $39.50 $39.52 $39.30 $39.31 $37.01 13,291
2017-11-24 $39.42 $39.42 $39.32 $39.37 $37.06 3,164
2017-11-22 $39.53 $39.59 $39.45 $39.45 $37.14 3,291
2017-11-21 $39.15 $39.56 $39.15 $39.56 $37.24 5,650
2017-11-20 $38.97 $39.05 $38.93 $39.05 $36.76 8,527
2017-11-17 $38.63 $38.94 $38.63 $38.86 $36.59 10,648
2017-11-16 $38.55 $38.76 $38.55 $38.71 $36.44 1,714
2017-11-15 $37.99 $38.20 $37.97 $38.12 $35.89 19,496
2017-11-14 $38.25 $38.36 $38.23 $38.34 $36.09 10,211
2017-11-13 $38.21 $38.45 $38.13 $38.42 $36.17 15,155
2017-11-10 $38.42 $38.42 $38.33 $38.34 $36.10 7,789
2017-11-09 $38.28 $38.28 $37.98 $38.23 $36.00 1,256
2017-11-08 $38.48 $38.55 $38.22 $38.55 $36.29 1,215
2017-11-07 $38.87 $38.87 $38.21 $38.31 $36.07 54,364
2017-11-06 $38.68 $38.74 $38.62 $38.70 $36.43 13,342
2017-11-03 $38.62 $38.67 $38.62 $38.65 $36.39 1,520
2017-11-02 $38.49 $38.68 $38.49 $38.64 $36.37 5,605
2017-11-01 $39.33 $39.33 $38.43 $38.57 $36.31 9,017
2017-10-31 $38.69 $39.04 $38.69 $38.82 $36.55 13,680
2017-10-30 $38.89 $38.89 $38.45 $38.47 $36.22 5,532
2017-10-27 $38.79 $39.11 $38.79 $39.11 $36.82 3,771
2017-10-26 $38.87 $38.87 $38.80 $38.80 $36.53 1,053
2017-10-25 $38.70 $38.70 $38.42 $38.63 $36.36 4,135
2017-10-24 $38.80 $38.86 $38.76 $38.82 $36.54 9,075
2017-10-23 $38.87 $38.87 $38.69 $38.69 $36.43 93,042
2017-10-20 $38.86 $38.94 $38.86 $38.86 $36.59 1,783
2017-10-19 $38.53 $38.66 $38.40 $38.66 $36.40 3,846
2017-10-18 $38.78 $38.83 $38.53 $38.82 $36.55 161,342
2017-10-17 $38.65 $38.70 $38.44 $38.44 $36.19 14,781
2017-10-16 $38.55 $38.63 $38.55 $38.59 $36.33 4,544
2017-10-13 $38.67 $38.67 $38.52 $38.57 $36.31 4,803
2017-10-12 $38.72 $38.75 $38.62 $38.68 $36.42 5,456
2017-10-11 $38.81 $38.81 $38.60 $38.68 $36.42 3,109
2017-10-10 $38.74 $38.74 $38.58 $38.68 $36.42 45,772
2017-10-09 $38.72 $38.72 $38.45 $38.50 $36.25 36,849
2017-10-06 $38.75 $38.75 $38.56 $38.69 $36.43 1,048
2017-10-05 $38.57 $38.62 $38.57 $38.62 $36.36 389
2017-10-04 $38.62 $38.62 $38.55 $38.56 $36.30 987
2017-10-03 $38.59 $38.64 $38.59 $38.64 $36.38 539
2017-10-02 $38.45 $38.50 $38.30 $38.50 $36.25 10,877
2017-09-29 $38.29 $38.29 $38.06 $38.10 $35.86 18,610
2017-09-28 $37.79 $38.17 $37.78 $38.13 $35.90 2,471
2017-09-27 $37.53 $38.01 $37.53 $38.01 $35.78 472
2017-09-26 $37.23 $37.36 $37.14 $37.26 $35.08 3,001
2017-09-25 $37.22 $37.29 $37.05 $37.23 $34.97 3,188
2017-09-22 $37.05 $37.19 $37.05 $37.19 $34.94 1,001
2017-09-21 $37.02 $37.07 $37.02 $37.07 $34.82 887
2017-09-20 $36.96 $37.14 $36.96 $37.07 $34.82 2,959
2017-09-19 $37.00 $37.00 $36.97 $36.99 $34.75 512
2017-09-18 $36.92 $37.05 $36.92 $36.99 $34.75 2,959
2017-09-15 $36.63 $36.69 $36.60 $36.65 $34.43 1,715
2017-09-14 $36.70 $36.70 $36.51 $36.51 $34.30 3,174
2017-09-13 $36.55 $36.58 $36.51 $36.58 $34.36 581
2017-09-12 $36.56 $36.56 $36.45 $36.51 $34.30 2,887
2017-09-11 $36.11 $36.28 $36.11 $36.28 $34.08 2,515
2017-09-08 $35.85 $35.85 $35.76 $35.76 $33.59 414
2017-09-07 $35.79 $35.79 $35.55 $35.66 $33.50 1,253
2017-09-06 $35.73 $35.91 $35.72 $35.86 $33.69 2,208
2017-09-05 $36.20 $36.20 $35.76 $35.81 $33.64 7,146
2017-09-01 $36.09 $36.18 $36.09 $36.14 $33.95 1,567
2017-08-31 $36.08 $36.11 $35.99 $36.04 $33.86 7,121
2017-08-30 $35.56 $35.73 $35.56 $35.69 $33.52 1,156
2017-08-29 $35.23 $35.60 $35.15 $35.60 $33.44 10,663
2017-08-28 $35.50 $35.51 $35.38 $35.45 $33.30 7,200
2017-08-25 $35.56 $35.56 $35.31 $35.35 $33.21 2,577
2017-08-24 $35.29 $35.38 $35.23 $35.34 $33.20 2,548
2017-08-23 $35.23 $35.37 $35.18 $35.30 $33.16 3,214
2017-08-22 $35.19 $35.42 $35.15 $35.40 $33.26 6,851
2017-08-21 $34.91 $35.00 $34.91 $35.00 $32.88 1,896
2017-08-18 $34.93 $35.16 $34.88 $35.09 $32.96 18,832
2017-08-17 $35.72 $35.72 $35.04 $35.04 $32.92 2,368
2017-08-16 $35.78 $35.95 $35.61 $35.73 $33.57 6,686
2017-08-15 $36.00 $36.00 $35.73 $35.76 $33.59 9,823
2017-08-14 $35.78 $36.00 $35.78 $35.97 $33.79 5,861
2017-08-11 $35.45 $35.45 $35.31 $35.44 $33.29 21,366
2017-08-10 $35.70 $35.70 $35.40 $35.40 $33.26 8,077
2017-08-09 $36.06 $36.09 $35.85 $35.93 $33.75 4,053
2017-08-08 $36.72 $36.72 $36.24 $36.24 $34.04 73,263
2017-08-07 $36.22 $36.49 $36.22 $36.38 $34.17 11,895
2017-08-04 $36.33 $36.34 $36.23 $36.25 $34.05 1,750
2017-08-03 $36.26 $36.29 $36.10 $36.19 $34.00 3,566
2017-08-02 $36.58 $36.58 $36.20 $36.36 $34.16 2,202
2017-08-01 $36.71 $36.82 $36.54 $36.77 $34.54 10,484
2017-07-31 $36.66 $36.72 $36.54 $36.66 $34.44 15,340
2017-07-28 $36.59 $36.59 $36.46 $36.59 $34.37 2,994
2017-07-27 $37.08 $37.09 $36.67 $36.70 $34.48 3,714
2017-07-26 $36.92 $37.17 $36.92 $37.01 $34.77 2,113
2017-07-25 $37.10 $37.30 $37.10 $37.12 $34.87 12,102
2017-07-24 $36.87 $36.99 $36.84 $36.87 $34.64 70,607
2017-07-21 $36.95 $36.95 $36.86 $36.87 $34.63 1,951
2017-07-20 $36.91 $37.07 $36.82 $37.07 $34.82 736
2017-07-19 $37.03 $37.04 $36.95 $37.03 $34.79 2,789
2017-07-18 $36.77 $36.80 $36.59 $36.68 $34.45 4,880
2017-07-17 $36.54 $36.87 $36.54 $36.82 $34.59 6,454
2017-07-14 $36.59 $36.73 $36.59 $36.73 $34.50 1,529
2017-07-13 $36.66 $36.66 $36.43 $36.49 $34.28 963
2017-07-12 $36.81 $36.81 $36.46 $36.63 $34.41 1,894
2017-07-11 $36.26 $36.34 $36.04 $36.31 $34.11 3,607
2017-07-10 $36.46 $36.46 $36.34 $36.36 $34.15 2,564
2017-07-07 $36.25 $36.36 $36.25 $36.33 $34.13 1,402
2017-07-06 $36.30 $36.30 $35.98 $35.99 $33.81 3,817
2017-07-05 $36.46 $36.46 $36.21 $36.43 $34.22 1,465
2017-07-03 $36.43 $36.60 $36.43 $36.60 $34.38 1,092
2017-06-30 $36.39 $36.40 $36.15 $36.24 $34.04 11,898
2017-06-29 $36.50 $36.50 $35.93 $36.24 $34.04 8,052
2017-06-28 $36.50 $36.51 $36.50 $36.51 $34.30 1,044
2017-06-27 $36.30 $36.31 $36.10 $36.10 $33.91 1,967
2017-06-26 $36.53 $36.53 $36.24 $36.42 $34.14 2,856
2017-06-23 $36.25 $36.25 $36.15 $36.17 $33.90 4,437
2017-06-22 $36.06 $36.10 $35.93 $36.01 $33.75 23,041
2017-06-21 $36.20 $36.25 $36.02 $36.02 $33.76 1,616
2017-06-20 $36.09 $36.15 $36.02 $36.12 $33.86 2,723
2017-06-19 $36.31 $36.50 $36.31 $36.50 $34.21 736
2017-06-16 $36.12 $36.12 $35.94 $36.01 $33.75 2,243
2017-06-15 $36.15 $36.19 $36.15 $36.19 $33.92 670
2017-06-14 $36.60 $36.60 $36.37 $36.38 $34.10 2,628
2017-06-13 $36.74 $36.79 $36.59 $36.69 $34.39 4,485
2017-06-12 $36.60 $36.68 $36.60 $36.68 $34.38 1,078
2017-06-09 $36.91 $37.12 $36.60 $36.76 $34.46 21,921
2017-06-08 $36.09 $36.63 $36.09 $36.63 $34.33 688
2017-06-07 $35.88 $36.13 $35.88 $36.13 $33.87 8,223
2017-06-06 $35.86 $36.14 $35.86 $36.14 $33.87 1,466
2017-06-05 $36.13 $36.13 $35.94 $35.94 $33.69 1,387
2017-06-02 $36.19 $36.53 $36.19 $36.27 $34.00 6,715
2017-06-01 $35.44 $35.75 $35.44 $35.75 $33.51 4,630
2017-05-31 $35.50 $35.50 $34.94 $35.39 $33.17 8,506
2017-05-30 $35.35 $35.35 $35.35 $35.35 $33.14 712
2017-05-26 $35.43 $35.54 $35.43 $35.54 $33.31 947
2017-05-25 $35.51 $35.55 $35.51 $35.55 $33.33 1,375
2017-05-24 $35.45 $35.49 $35.42 $35.42 $33.20 1,366
2017-05-23 $35.63 $35.65 $35.47 $35.47 $33.24 2,142
2017-05-22 $35.12 $35.56 $35.12 $35.44 $33.22 17,014
2017-05-19 $35.29 $35.41 $35.13 $35.13 $32.93 4,420
2017-05-18 $35.10 $35.10 $35.01 $35.03 $32.84 1,564
2017-05-17 $35.46 $35.47 $34.97 $34.97 $32.78 3,213
2017-05-16 $35.98 $36.00 $35.84 $35.91 $33.66 1,892
2017-05-15 $35.90 $36.07 $35.90 $35.92 $33.67 2,011
2017-05-12 $35.87 $35.87 $35.79 $35.87 $33.62 589
2017-05-11 $36.15 $36.15 $36.04 $36.04 $33.78 615
2017-05-10 $36.08 $36.17 $36.07 $36.17 $33.90 702
2017-05-09 $36.15 $36.15 $36.05 $36.05 $33.79 1,848
2017-05-08 $36.00 $36.11 $35.90 $35.90 $33.66 3,192
2017-05-05 $36.00 $36.00 $35.89 $35.89 $33.64 2,185
2017-05-04 $35.90 $35.90 $35.90 $35.90 $33.65 213
2017-05-03 $36.00 $36.02 $35.83 $35.90 $33.65 5,139
2017-05-02 $36.28 $36.30 $36.28 $36.30 $34.03 332
2017-05-01 $36.09 $36.45 $36.07 $36.45 $34.17 31,717
2017-04-28 $36.34 $36.34 $36.07 $36.07 $33.81 3,542
2017-04-27 $36.65 $36.71 $36.47 $36.47 $34.19 9,855
2017-04-26 $36.55 $36.65 $36.55 $36.65 $34.35 1,483
2017-04-25 $36.52 $36.52 $36.47 $36.49 $34.20 3,144
2017-04-24 $36.20 $36.20 $35.98 $35.99 $33.73 1,111
2017-04-21 $35.72 $35.72 $35.39 $35.55 $33.32 1,766
2017-04-20 $35.34 $35.75 $35.16 $35.75 $33.51 25,045
2017-04-19 $35.19 $35.41 $35.10 $35.24 $33.03 2,676
2017-04-18 $34.97 $35.04 $34.93 $34.99 $32.80 1,395
2017-04-17 $34.50 $34.96 $34.50 $34.88 $32.69 16,717
2017-04-13 $34.74 $34.92 $34.55 $34.64 $32.47 1,737
2017-04-12 $35.50 $35.50 $34.96 $34.98 $32.79 2,774
2017-04-11 $35.09 $35.50 $35.00 $35.33 $33.12 1,226
2017-04-10 $35.27 $35.35 $35.20 $35.32 $33.10 5,906
2017-04-07 $35.22 $35.33 $35.20 $35.21 $33.00 3,164
2017-04-06 $35.01 $35.21 $35.01 $35.07 $32.87 6,937
2017-04-05 $35.64 $35.64 $35.02 $35.02 $32.82 1,819
2017-04-04 $35.29 $35.38 $35.16 $35.16 $32.96 4,505
2017-04-03 $35.74 $35.74 $35.22 $35.22 $33.01 2,509
2017-03-31 $35.82 $35.82 $35.53 $35.53 $33.30 7,538
2017-03-30 $35.50 $35.77 $35.50 $35.77 $33.53 18,226
2017-03-29 $35.34 $35.43 $35.15 $35.43 $33.21 1,103
2017-03-28 $35.07 $35.16 $34.97 $35.16 $32.95 2,481
2017-03-27 $34.52 $34.97 $34.52 $34.85 $32.67 1,899
2017-03-24 $35.22 $35.25 $34.92 $34.95 $32.76 15,406
2017-03-23 $34.93 $35.21 $34.93 $35.06 $32.82 3,323
2017-03-22 $34.71 $34.73 $34.60 $34.64 $32.42 2,532
2017-03-21 $35.53 $35.53 $34.90 $34.90 $32.67 3,149
2017-03-20 $35.80 $35.80 $35.80 $35.80 $33.51 325
2017-03-17 $35.87 $35.88 $35.69 $35.85 $33.55 2,814
2017-03-16 $35.87 $35.88 $35.66 $35.72 $33.43 8,683
2017-03-15 $35.40 $35.75 $35.40 $35.75 $33.46 1,142
2017-03-14 $35.28 $35.28 $35.14 $35.14 $32.89 448
2017-03-13 $35.33 $35.36 $35.25 $35.28 $33.02 2,758
2017-03-10 $35.41 $35.41 $35.01 $35.14 $32.89 4,296
2017-03-09 $35.46 $35.46 $35.01 $35.01 $32.77 55,205
2017-03-08 $35.51 $35.53 $35.50 $35.53 $33.25 617
2017-03-07 $35.77 $35.77 $35.58 $35.58 $33.30 1,148
2017-03-06 $35.80 $35.80 $35.71 $35.76 $33.47 1,662
2017-03-03 $36.10 $36.25 $35.79 $36.02 $33.71 13,761
2017-03-02 $36.10 $36.10 $36.10 $36.10 $33.79 446
2017-03-01 $36.50 $36.50 $36.25 $36.39 $34.06 17,745
2017-02-28 $36.15 $36.16 $35.79 $35.88 $33.58 2,092
2017-02-27 $36.12 $36.41 $36.12 $36.39 $34.06 2,446
2017-02-24 $36.12 $36.12 $36.12 $36.12 $33.81 1,223
2017-02-23 $36.59 $36.60 $35.98 $36.25 $33.93 49,227
2017-02-22 $36.66 $36.66 $36.39 $36.40 $34.07 6,285
2017-02-21 $36.53 $36.59 $36.53 $36.54 $34.20 2,210
2017-02-17 $36.27 $36.41 $36.20 $36.41 $34.08 16,898
2017-02-16 $36.47 $36.47 $36.17 $36.42 $34.09 3,237
2017-02-15 $36.26 $36.78 $36.22 $36.36 $34.03 20,030
2017-02-14 $36.14 $36.34 $36.09 $36.30 $33.98 4,578
2017-02-13 $36.37 $36.37 $36.01 $36.25 $33.93 4,205
2017-02-10 $36.11 $36.33 $35.86 $36.16 $33.85 35,403
2017-02-09 $35.69 $35.88 $35.68 $35.88 $33.58 4,869
2017-02-08 $35.26 $35.40 $35.22 $35.40 $33.13 3,145
2017-02-07 $35.69 $35.69 $35.53 $35.53 $33.26 1,474
2017-02-06 $35.83 $35.86 $35.50 $35.50 $33.23 31,371
2017-02-03 $35.67 $35.88 $35.49 $35.88 $33.58 19,541
2017-02-02 $35.44 $35.50 $35.15 $35.32 $33.06 4,330
2017-02-01 $35.78 $35.78 $35.44 $35.58 $33.30 1,282
2017-01-31 $35.31 $35.36 $35.26 $35.27 $33.01 1,407
2017-01-30 $35.84 $35.84 $35.11 $35.34 $33.08 11,111
2017-01-27 $35.77 $35.86 $35.65 $35.83 $33.54 5,145
2017-01-26 $36.10 $36.14 $35.83 $35.89 $33.59 103,565
2017-01-25 $35.99 $36.09 $35.93 $36.03 $33.73 4,418
2017-01-24 $35.35 $35.77 $35.24 $35.77 $33.48 7,296
2017-01-23 $35.07 $35.19 $34.98 $35.19 $32.94 6,157
2017-01-20 $35.43 $35.43 $35.23 $35.26 $33.00 34,600
2017-01-19 $35.13 $35.18 $35.07 $35.17 $32.92 17,338
2017-01-18 $35.50 $35.50 $35.24 $35.33 $33.07 5,761
2017-01-17 $35.67 $35.67 $35.29 $35.29 $33.03 939
2017-01-13 $35.81 $35.81 $35.73 $35.74 $33.45 426
2017-01-12 $35.92 $35.92 $35.23 $35.53 $33.26 7,138
2017-01-11 $35.82 $35.89 $35.77 $35.89 $33.59 4,044
2017-01-10 $35.41 $35.79 $35.41 $35.79 $33.50 2,021
2017-01-09 $35.54 $35.69 $35.47 $35.52 $33.25 29,303
2017-01-06 $35.58 $35.81 $35.57 $35.80 $33.51 4,692
2017-01-05 $36.00 $36.00 $35.74 $35.79 $33.50 42,993
2017-01-04 $36.04 $36.23 $36.01 $36.06 $33.75 13,564
2017-01-03 $35.78 $35.78 $35.53 $35.53 $33.26 1,302
2016-12-30 $36.01 $36.01 $35.35 $35.41 $33.14 13,844
2016-12-29 $35.70 $35.73 $35.53 $35.58 $33.30 4,922
2016-12-28 $36.26 $36.27 $35.76 $35.76 $33.47 3,636
2016-12-27 $36.17 $36.17 $36.04 $36.04 $33.73 3,991
2016-12-23 $35.78 $35.90 $35.74 $35.76 $33.47 1,360
2016-12-22 $35.60 $35.64 $35.51 $35.51 $33.23 2,241
2016-12-21 $36.10 $36.33 $36.05 $36.06 $33.65 5,487
2016-12-20 $36.10 $36.29 $36.08 $36.27 $33.84 2,435
2016-12-19 $35.90 $36.11 $35.67 $35.98 $33.58 2,492
2016-12-16 $36.01 $36.16 $35.81 $35.87 $33.47 4,214
2016-12-15 $35.57 $35.90 $35.57 $35.85 $33.45 4,983
2016-12-14 $35.80 $35.80 $35.49 $35.49 $33.11 7,711
2016-12-13 $36.12 $36.12 $35.74 $35.96 $33.56 3,708
2016-12-12 $35.94 $35.94 $35.61 $35.90 $33.50 1,918
2016-12-09 $36.29 $36.29 $35.83 $35.92 $33.52 5,134
2016-12-08 $35.75 $36.22 $35.56 $36.22 $33.80 12,510
2016-12-07 $35.10 $35.57 $35.10 $35.53 $33.16 19,038
2016-12-06 $35.25 $35.25 $34.72 $34.95 $32.61 27,256
2016-12-05 $34.49 $34.94 $34.49 $34.94 $32.60 15,831
2016-12-02 $34.44 $34.44 $34.00 $34.01 $31.74 4,536
2016-12-01 $34.45 $34.60 $34.07 $34.09 $31.81 3,284
2016-11-30 $35.12 $35.12 $34.35 $34.35 $32.05 32,847
2016-11-29 $34.95 $34.99 $34.95 $34.99 $32.65 1,469
2016-11-28 $34.65 $34.80 $34.65 $34.78 $32.45 1,361
2016-11-25 $34.91 $34.94 $34.77 $34.94 $32.60 1,622
2016-11-23 $34.69 $34.85 $34.69 $34.85 $32.52 2,264
2016-11-22 $34.40 $34.65 $34.40 $34.65 $32.33 1,750
2016-11-21 $34.31 $34.35 $34.08 $34.27 $31.97 7,345
2016-11-18 $33.96 $34.31 $33.96 $34.31 $32.02 123,772
2016-11-17 $34.00 $34.15 $33.89 $34.07 $31.79 1,412
2016-11-16 $33.72 $33.80 $33.61 $33.80 $31.54 518
2016-11-15 $33.63 $33.71 $33.50 $33.71 $31.46 2,088
2016-11-14 $33.44 $33.61 $33.38 $33.50 $31.26 7,923
2016-11-11 $32.55 $33.08 $32.55 $33.08 $30.87 7,846
2016-11-10 $32.45 $32.65 $32.05 $32.49 $30.31 5,889
2016-11-09 $32.15 $32.15 $32.15 $32.15 $30.00 901
2016-11-08 $31.16 $31.28 $31.05 $31.28 $29.18 2,376
2016-11-07 $31.25 $31.25 $31.08 $31.08 $29.00 2,166
2016-11-04 $30.59 $30.83 $30.49 $30.82 $28.76 2,880
2016-11-03 $30.60 $30.60 $30.34 $30.34 $28.31 1,668
2016-11-02 $30.87 $30.87 $30.42 $30.42 $28.39 327
2016-11-01 $31.00 $31.00 $30.71 $30.78 $28.72 1,517
2016-10-31 $30.77 $30.97 $30.68 $30.97 $28.90 1,292
2016-10-28 $31.00 $31.00 $30.88 $30.88 $28.82 801
2016-10-27 $31.29 $31.29 $31.29 $31.29 $29.20 0
2016-10-26 $31.29 $31.29 $31.29 $31.29 $29.20 218
2016-10-25 $31.29 $31.29 $31.29 $31.29 $29.20 476
2016-10-24 $31.72 $31.74 $31.64 $31.74 $29.61 1,924
2016-10-21 $31.16 $31.29 $31.11 $31.29 $29.20 1,454
2016-10-20 $31.49 $31.49 $31.28 $31.37 $29.28 3,532
2016-10-19 $31.24 $31.69 $31.18 $31.55 $29.44 3,086
2016-10-18 $31.26 $31.53 $31.26 $31.53 $29.42 1,246
2016-10-17 $31.37 $31.40 $31.37 $31.40 $29.30 298
2016-10-14 $31.52 $31.52 $31.39 $31.42 $29.32 1,720
2016-10-13 $31.47 $31.47 $31.38 $31.38 $29.28 475
2016-10-12 $31.64 $31.64 $31.64 $31.64 $29.52 291
2016-10-11 $31.58 $31.67 $31.58 $31.67 $29.55 398
2016-10-10 $32.21 $32.21 $32.13 $32.18 $30.03 1,961
2016-10-07 $31.92 $31.92 $31.71 $31.84 $29.71 859
2016-10-06 $31.61 $31.61 $31.61 $31.61 $29.49 232
2016-10-05 $31.61 $31.61 $31.61 $31.61 $29.49 0
2016-10-04 $31.95 $31.95 $31.61 $31.61 $29.49 442
2016-10-03 $31.81 $31.81 $31.67 $31.67 $29.55 1,024
2016-09-30 $31.64 $31.90 $31.64 $31.85 $29.72 806
2016-09-29 $31.86 $31.86 $31.86 $31.86 $29.73 21
2016-09-28 $31.84 $31.86 $31.84 $31.86 $29.73 388
2016-09-27 $31.63 $31.63 $31.63 $31.63 $29.52 368
2016-09-26 $31.66 $31.70 $31.51 $31.61 $29.50 1,307
2016-09-23 $32.11 $32.20 $32.05 $32.19 $29.97 971
2016-09-22 $32.21 $32.32 $32.07 $32.32 $30.08 1,738
2016-09-21 $31.53 $31.53 $31.53 $31.53 $29.35 112
2016-09-20 $31.68 $31.68 $31.41 $31.46 $29.29 1,115
2016-09-19 $31.68 $31.68 $31.48 $31.48 $29.31 810
2016-09-16 $31.24 $31.34 $31.24 $31.34 $29.18 350
2016-09-15 $31.33 $31.33 $31.33 $31.33 $29.17 280
2016-09-14 $30.79 $30.93 $30.70 $30.92 $28.78 7,624
2016-09-13 $31.57 $31.57 $30.82 $30.94 $28.80 3,016
2016-09-12 $31.27 $31.27 $31.27 $31.27 $29.11 3
2016-09-09 $31.39 $31.39 $31.27 $31.27 $29.11 1,102
2016-09-08 $32.15 $32.15 $32.15 $32.15 $29.93 414
2016-09-07 $32.16 $32.16 $32.05 $32.11 $29.89 426
2016-09-06 $31.83 $31.92 $31.83 $31.92 $29.72 521
2016-09-02 $32.04 $32.04 $31.82 $31.87 $29.67 622
2016-09-01 $31.59 $31.70 $31.45 $31.45 $29.28 978
2016-08-31 $31.44 $31.75 $31.44 $31.65 $29.46 860
2016-08-30 $31.98 $31.98 $31.77 $31.80 $29.60 908
2016-08-29 $31.44 $31.44 $31.44 $31.44 $29.27 156
2016-08-26 $31.73 $31.79 $31.44 $31.44 $29.27 748
2016-08-25 $31.57 $31.57 $31.57 $31.57 $29.39 1
2016-08-24 $32.11 $32.11 $31.57 $31.57 $29.39 5,529
2016-08-23 $31.74 $31.74 $31.74 $31.74 $29.55 44
2016-08-22 $31.99 $32.63 $31.44 $31.74 $29.55 1,919
2016-08-19 $31.64 $31.68 $31.44 $31.54 $29.36 1,969
2016-08-18 $31.41 $31.53 $31.41 $31.53 $29.35 467
2016-08-17 $31.27 $31.27 $31.19 $31.19 $29.04 1,678
2016-08-16 $31.48 $31.48 $31.48 $31.48 $29.30 375
2016-08-15 $31.68 $31.73 $31.60 $31.65 $29.46 8,359
2016-08-12 $31.38 $31.42 $31.31 $31.32 $29.16 4,417
2016-08-11 $31.44 $31.48 $31.44 $31.48 $29.31 1,048
2016-08-10 $31.50 $31.50 $31.42 $31.42 $29.25 1,165
2016-08-09 $31.89 $31.89 $31.46 $31.52 $29.34 3,060
2016-08-08 $31.39 $31.49 $31.36 $31.40 $29.23 4,164
2016-08-05 $31.48 $31.48 $31.48 $31.48 $29.31 200
2016-08-04 $31.10 $31.10 $31.10 $31.10 $28.95 24
2016-08-03 $30.99 $31.11 $30.99 $31.10 $28.95 5,146
2016-08-02 $31.21 $31.21 $31.21 $31.21 $29.06 108
2016-08-01 $31.47 $31.48 $31.46 $31.48 $29.31 6,947
2016-07-29 $31.27 $31.27 $31.27 $31.27 $29.11 1,051
2016-07-28 $31.41 $31.44 $31.32 $31.38 $29.21 2,237
2016-07-27 $31.45 $31.46 $31.35 $31.46 $29.29 1,560
2016-07-26 $31.40 $31.42 $31.26 $31.42 $29.25 2,710
2016-07-25 $31.15 $31.23 $31.15 $31.23 $29.07 650
2016-07-22 $31.10 $31.39 $31.10 $31.34 $29.18 1,435
2016-07-21 $31.17 $31.31 $31.06 $31.06 $28.92 3,204
2016-07-20 $31.13 $31.31 $31.13 $31.30 $29.14 1,207
2016-07-19 $31.22 $31.22 $31.07 $31.08 $28.94 23,664
2016-07-18 $31.31 $31.31 $31.28 $31.28 $29.12 389
2016-07-15 $31.21 $31.21 $31.20 $31.20 $29.05 400
2016-07-14 $31.35 $31.35 $31.12 $31.12 $28.97 2,207
2016-07-13 $31.16 $31.16 $31.08 $31.08 $28.93 543
2016-07-12 $31.11 $31.22 $31.11 $31.20 $29.05 1,238
2016-07-11 $30.62 $30.62 $30.62 $30.62 $28.50 228
2016-07-08 $30.37 $30.62 $30.30 $30.62 $28.50 4,041
2016-07-07 $30.13 $30.13 $29.80 $29.96 $27.89 2,223
2016-07-06 $29.72 $29.90 $29.59 $29.88 $27.82 2,064
2016-07-05 $29.82 $29.82 $29.66 $29.66 $27.61 483
2016-07-01 $30.07 $30.07 $30.05 $30.06 $27.98 1,693
2016-06-30 $29.89 $29.89 $29.42 $29.54 $27.50 1,308
2016-06-29 $29.41 $29.41 $29.41 $29.41 $27.38 1,186
2016-06-28 $28.94 $29.00 $28.79 $28.86 $26.87 6,401
2016-06-27 $28.85 $28.87 $28.62 $28.62 $26.64 1,104
2016-06-24 $29.59 $29.75 $29.58 $29.72 $27.66 2,277
2016-06-23 $30.32 $30.42 $30.32 $30.39 $28.29 416
2016-06-22 $30.11 $30.11 $29.96 $29.96 $27.90 974
2016-06-21 $29.96 $29.96 $29.96 $29.96 $27.89 272
2016-06-20 $30.30 $30.30 $30.28 $30.28 $28.14 300
2016-06-17 $29.93 $29.94 $29.66 $29.75 $27.65 1,768
2016-06-16 $29.69 $29.91 $29.69 $29.91 $27.80 307
2016-06-15 $30.05 $30.05 $30.05 $30.05 $27.92 458
2016-06-14 $29.89 $29.89 $29.89 $29.89 $27.78 1,262
2016-06-13 $30.01 $30.04 $29.89 $29.89 $27.78 1,050
2016-06-10 $30.40 $30.40 $30.26 $30.26 $28.13 927
2016-06-09 $30.66 $30.71 $30.59 $30.71 $28.54 4,335
2016-06-08 $30.66 $30.66 $30.64 $30.64 $28.48 1,499
2016-06-07 $30.52 $30.52 $30.52 $30.52 $28.36 24
2016-06-06 $30.24 $30.55 $30.24 $30.52 $28.36 269,817
2016-06-03 $30.14 $30.14 $30.14 $30.14 $28.01 215
2016-06-02 $30.29 $30.33 $30.20 $30.33 $28.19 1,251
2016-06-01 $30.06 $30.06 $30.06 $30.06 $27.94 906
2016-05-31 $29.77 $29.77 $29.77 $29.77 $27.67 28
2016-05-27 $29.77 $29.77 $29.77 $29.77 $27.67 500
2016-05-26 $29.75 $29.75 $29.75 $29.75 $27.65 184
2016-05-25 $29.71 $29.71 $29.71 $29.71 $27.61 203
2016-05-24 $29.17 $29.17 $29.17 $29.17 $27.11 20
2016-05-23 $29.15 $29.17 $29.15 $29.17 $27.11 363
2016-05-20 $28.24 $29.07 $28.24 $29.02 $26.97 1,432
2016-05-19 $28.68 $28.68 $28.67 $28.67 $26.64 645
2016-05-18 $29.14 $29.14 $29.14 $29.14 $27.08 8
2016-05-17 $28.95 $29.14 $28.95 $29.14 $27.08 218
2016-05-16 $29.11 $29.11 $29.11 $29.11 $27.05 140
2016-05-13 $29.05 $29.06 $28.82 $28.82 $26.79 773
2016-05-12 $29.05 $29.05 $29.05 $29.05 $27.00 643
2016-05-11 $29.49 $29.49 $29.19 $29.19 $27.13 755
2016-05-10 $29.30 $29.30 $29.30 $29.30 $27.23 1,428
2016-05-09 $29.08 $29.12 $29.03 $29.12 $27.06 21,315
2016-05-06 $29.15 $29.15 $29.15 $29.15 $27.09 1
2016-05-05 $29.15 $29.15 $29.15 $29.15 $27.09 0
2016-05-04 $29.16 $29.16 $29.15 $29.15 $27.09 19,088
2016-05-03 $28.97 $28.97 $28.97 $28.97 $26.92 607
2016-05-02 $29.55 $29.59 $29.55 $29.59 $27.50 959
2016-04-29 $29.64 $29.64 $29.64 $29.64 $27.55 0
2016-04-28 $29.97 $29.99 $29.64 $29.64 $27.55 1,501
2016-04-27 $29.89 $29.89 $29.89 $29.89 $27.78 1
2016-04-26 $29.89 $29.89 $29.89 $29.89 $27.78 483
2016-04-25 $29.48 $29.48 $29.48 $29.48 $27.40 264
2016-04-22 $29.59 $29.59 $29.59 $29.59 $27.50 71
2016-04-21 $29.63 $29.63 $29.59 $29.59 $27.50 369
2016-04-20 $29.72 $29.88 $29.71 $29.87 $27.76 6,398
2016-04-19 $29.69 $29.73 $29.69 $29.73 $27.63 976
2016-04-18 $29.32 $29.32 $29.32 $29.32 $27.25 230
2016-04-15 $29.32 $29.32 $29.32 $29.32 $27.25 26
2016-04-14 $29.32 $29.32 $29.32 $29.32 $27.25 93
2016-04-13 $29.08 $29.33 $29.08 $29.32 $27.25 1,285
2016-04-12 $28.67 $28.67 $28.67 $28.67 $26.65 337
2016-04-11 $28.71 $28.71 $28.71 $28.71 $26.68 180
2016-04-08 $28.72 $28.72 $28.72 $28.72 $26.69 8
2016-04-07 $28.72 $28.72 $28.72 $28.72 $26.69 258
2016-04-06 $28.92 $28.92 $28.92 $28.92 $26.88 328
2016-04-05 $29.00 $29.02 $28.87 $28.94 $26.90 1,431
2016-04-04 $29.24 $29.24 $29.24 $29.24 $27.17 185
2016-04-01 $29.36 $29.41 $29.33 $29.41 $27.33 1,121
2016-03-31 $29.43 $29.44 $29.33 $29.40 $27.32 1,522
2016-03-30 $29.21 $29.21 $29.21 $29.21 $27.15 526
2016-03-29 $28.54 $28.54 $28.54 $28.54 $26.52 168
2016-03-28 $28.54 $28.54 $28.54 $28.54 $26.52 417
2016-03-24 $28.24 $28.38 $28.24 $28.38 $26.37 606
2016-03-23 $28.74 $28.74 $28.62 $28.62 $26.60 350
2016-03-22 $28.92 $28.92 $28.92 $28.92 $26.84 100
2016-03-21 $29.03 $29.03 $28.98 $28.98 $26.89 551
2016-03-18 $29.02 $29.05 $29.02 $29.03 $26.94 939
2016-03-17 $28.84 $28.84 $28.83 $28.83 $26.75 300
2016-03-16 $28.52 $28.52 $28.52 $28.52 $26.47 101
2016-03-15 $28.68 $28.68 $28.40 $28.40 $26.35 585
2016-03-14 $28.98 $28.98 $28.77 $28.78 $26.71 2,067
2016-03-11 $28.70 $28.83 $28.70 $28.83 $26.75 1,002
2016-03-10 $28.95 $28.95 $28.37 $28.37 $26.33 1,191
2016-03-09 $28.56 $28.56 $28.48 $28.48 $26.43 200
2016-03-08 $28.82 $28.82 $28.82 $28.82 $26.74 246
2016-03-07 $28.82 $28.82 $28.82 $28.82 $26.74 5,128
2016-03-04 $28.74 $28.88 $28.67 $28.82 $26.74 11,234
2016-03-03 $28.58 $28.59 $28.43 $28.54 $26.48 715
2016-03-02 $28.21 $28.29 $28.11 $28.29 $26.25 1,447
2016-03-01 $28.04 $28.11 $27.97 $28.11 $26.08 1,815
2016-02-29 $27.85 $27.92 $27.72 $27.72 $25.72 2,227
2016-02-26 $27.87 $27.93 $27.75 $27.85 $25.84 70,746
2016-02-25 $27.59 $27.63 $27.50 $27.63 $25.64 827
2016-02-24 $27.29 $27.45 $27.29 $27.45 $25.47 223
2016-02-23 $27.37 $27.48 $27.27 $27.27 $25.31 1,897
2016-02-22 $27.37 $27.37 $27.37 $27.37 $25.40 172
2016-02-19 $27.13 $27.16 $27.11 $27.11 $25.15 2,708
2016-02-18 $26.71 $26.71 $26.71 $26.71 $24.79 0
2016-02-17 $26.71 $26.71 $26.71 $26.71 $24.79 0
2016-02-16 $26.71 $26.71 $26.71 $26.71 $24.79 164
2016-02-12 $25.61 $25.61 $25.61 $25.61 $23.76 0
2016-02-11 $25.59 $25.62 $25.42 $25.61 $23.76 33,938
2016-02-10 $26.21 $26.21 $25.91 $25.91 $24.04 580
2016-02-09 $26.15 $26.15 $25.95 $25.95 $24.08 1,030
2016-02-08 $26.16 $26.26 $25.95 $26.15 $24.27 1,250
2016-02-05 $26.66 $26.66 $26.66 $26.66 $24.74 6
2016-02-04 $26.66 $26.66 $26.66 $26.66 $24.74 0
2016-02-03 $26.71 $26.71 $26.66 $26.66 $24.74 285
2016-02-02 $27.03 $27.18 $27.03 $27.12 $25.17 2,611
2016-02-01 $27.35 $27.93 $27.35 $27.90 $25.89 4,243
2016-01-29 $26.73 $26.73 $26.73 $26.73 $24.80 36
2016-01-28 $26.73 $26.73 $26.73 $26.73 $24.80 0
2016-01-27 $26.73 $26.73 $26.73 $26.73 $24.80 49
2016-01-26 $26.73 $26.73 $26.73 $26.73 $24.80 200
2016-01-25 $27.09 $27.09 $26.48 $26.52 $24.61 5,070
2016-01-22 $26.36 $26.36 $26.36 $26.36 $24.46 0
2016-01-21 $26.36 $26.36 $26.36 $26.36 $24.46 0
2016-01-20 $26.16 $26.39 $25.97 $26.36 $24.46 10,903
2016-01-19 $26.94 $27.08 $26.94 $27.08 $25.13 3,000
2016-01-15 $26.37 $26.37 $26.37 $26.37 $24.47 181
2016-01-14 $27.59 $27.59 $27.59 $27.59 $25.60 0
2016-01-13 $27.59 $27.59 $27.59 $27.59 $25.60 0
2016-01-12 $27.59 $27.59 $27.59 $27.59 $25.60 186
2016-01-11 $27.71 $27.71 $27.14 $27.34 $25.37 3,423
2016-01-08 $27.61 $28.16 $27.61 $28.05 $26.03 6,750
2016-01-07 $28.01 $28.01 $28.01 $28.01 $25.99 141
2016-01-06 $28.52 $28.52 $28.52 $28.52 $26.47 0
2016-01-05 $28.52 $28.52 $28.52 $28.52 $26.47 1
2016-01-04 $28.39 $28.52 $28.36 $28.52 $26.47 1,162
2015-12-31 $29.32 $29.62 $29.32 $29.61 $27.48 40,874
2015-12-30 $29.76 $29.99 $29.65 $29.69 $27.55 88,436
2015-12-29 $29.68 $29.68 $29.68 $29.68 $27.55 101
2015-12-28 $29.47 $29.47 $29.41 $29.41 $27.29 1,779
2015-12-24 $29.56 $29.56 $29.56 $29.56 $27.43 85
2015-12-23 $29.68 $29.68 $29.68 $29.68 $27.44 129
2015-12-22 $29.07 $29.35 $29.05 $29.35 $27.13 1,371
2015-12-21 $29.19 $29.19 $28.98 $29.01 $26.82 2,325
2015-12-18 $29.19 $29.28 $29.00 $29.00 $26.81 1,618
2015-12-17 $29.29 $29.42 $29.28 $29.40 $27.18 1,102
2015-12-16 $29.09 $29.09 $29.09 $29.09 $26.89 0
2015-12-15 $29.09 $29.09 $29.09 $29.09 $26.89 104
2015-12-14 $28.72 $28.94 $28.72 $28.80 $26.62 7,528
2015-12-11 $29.03 $29.03 $29.03 $29.03 $26.84 286
2015-12-10 $29.50 $29.59 $29.48 $29.59 $27.35 1,536
2015-12-09 $29.65 $29.65 $29.35 $29.35 $27.13 1,025
2015-12-08 $29.80 $29.80 $29.70 $29.73 $27.48 462
2015-12-07 $30.63 $30.63 $30.63 $30.63 $28.31 0
2015-12-04 $30.63 $30.63 $30.63 $30.63 $28.31 0
2015-12-03 $30.63 $30.63 $30.63 $30.63 $28.31 89
2015-12-02 $30.63 $30.63 $30.63 $30.63 $28.31 150
2015-12-01 $30.16 $30.16 $30.16 $30.16 $27.88 1
2015-11-30 $30.16 $30.16 $30.16 $30.16 $27.88 0
2015-11-27 $30.16 $30.16 $30.16 $30.16 $27.88 0
2015-11-25 $30.16 $30.16 $30.16 $30.16 $27.88 80
2015-11-24 $30.16 $30.16 $30.16 $30.16 $27.88 69
2015-11-23 $30.16 $30.16 $30.16 $30.16 $27.88 700
2015-11-20 $30.06 $30.06 $30.06 $30.06 $27.79 206
2015-11-19 $29.42 $29.42 $29.42 $29.42 $27.20 0
2015-11-18 $29.42 $29.42 $29.42 $29.42 $27.20 4
2015-11-17 $29.42 $29.42 $29.42 $29.42 $27.20 0
2015-11-16 $29.42 $29.42 $29.42 $29.42 $27.20 265
2015-11-13 $29.48 $29.48 $29.48 $29.48 $27.25 0
2015-11-12 $29.51 $29.51 $29.47 $29.48 $27.25 840
2015-11-11 $30.15 $30.15 $30.15 $30.15 $27.87 0
2015-11-10 $30.16 $30.16 $30.15 $30.15 $27.87 200
2015-11-09 $30.39 $30.39 $30.00 $30.00 $27.73 606
2015-11-06 $30.39 $30.39 $30.39 $30.39 $28.09 300
2015-11-05 $30.19 $30.19 $30.19 $30.19 $27.91 0
2015-11-04 $30.19 $30.19 $30.19 $30.19 $27.91 0
2015-11-03 $30.19 $30.19 $30.19 $30.19 $27.91 30
2015-11-02 $29.76 $30.19 $29.76 $30.19 $27.91 887
2015-10-30 $29.67 $29.67 $29.67 $29.67 $27.43 200
2015-10-29 $29.52 $29.52 $29.52 $29.52 $27.29 0
2015-10-28 $29.52 $29.52 $29.52 $29.52 $27.29 1,764
2015-10-27 $29.54 $29.54 $29.48 $29.52 $27.29 1,046
2015-10-26 $29.54 $29.59 $29.53 $29.59 $27.35 2,655
2015-10-23 $29.60 $29.64 $29.53 $29.53 $27.30 3,112
2015-10-22 $29.26 $29.26 $29.25 $29.25 $27.04 400
2015-10-21 $29.76 $29.76 $29.76 $29.76 $27.51 100
2015-10-20 $29.76 $29.76 $29.76 $29.76 $27.51 100
2015-10-19 $29.74 $29.77 $29.73 $29.73 $27.48 708
2015-10-16 $29.35 $29.35 $29.35 $29.35 $27.13 2
2015-10-15 $29.35 $29.35 $29.35 $29.35 $27.13 0
2015-10-14 $29.35 $29.37 $29.33 $29.35 $27.13 22,000
2015-10-13 $29.51 $29.51 $29.51 $29.51 $27.28 1,865
2015-10-12 $29.00 $29.00 $29.00 $29.00 $26.81 0
2015-10-09 $29.00 $29.00 $29.00 $29.00 $26.81 0
2015-10-08 $29.00 $29.00 $29.00 $29.00 $26.81 0
2015-10-07 $29.00 $29.00 $29.00 $29.00 $26.81 0
2015-10-06 $29.00 $29.00 $29.00 $29.00 $26.81 0
2015-10-05 $29.07 $29.07 $29.00 $29.00 $26.81 3,417
2015-10-02 $28.22 $28.22 $28.22 $28.22 $26.09 13
2015-10-01 $28.15 $28.23 $28.15 $28.22 $26.09 2,217
2015-09-30 $28.17 $28.19 $28.12 $28.18 $26.05 2,325
2015-09-29 $28.91 $28.91 $28.91 $28.91 $26.72 0
2015-09-28 $28.91 $28.91 $28.91 $28.91 $26.72 0
2015-09-25 $28.91 $28.91 $28.91 $28.91 $26.72 75
2015-09-24 $29.00 $29.00 $29.00 $29.00 $26.73 0
2015-09-23 $29.13 $29.13 $29.00 $29.00 $26.73 340
2015-09-22 $29.81 $29.81 $29.81 $29.81 $27.48 3
2015-09-21 $29.81 $29.81 $29.81 $29.81 $27.48 0
2015-09-18 $29.81 $29.81 $29.81 $29.81 $27.48 5
2015-09-17 $29.85 $30.10 $29.81 $29.81 $27.48 2,084
2015-09-16 $29.55 $29.68 $29.55 $29.68 $27.36 320
2015-09-15 $28.98 $28.98 $28.98 $28.98 $26.72 0
2015-09-14 $28.98 $28.98 $28.98 $28.98 $26.72 0
2015-09-11 $29.00 $29.03 $28.97 $28.98 $26.72 9,900
2015-09-10 $29.10 $29.33 $29.08 $29.12 $26.84 3,001
2015-09-09 $29.33 $29.44 $29.21 $29.28 $26.99 1,510
2015-09-08 $29.14 $29.33 $29.14 $29.33 $27.04 1,330
2015-09-04 $29.00 $29.00 $29.00 $29.00 $26.73 5
2015-09-03 $29.05 $29.05 $29.00 $29.00 $26.73 380

iShares MSCI USA Small-Cap Multifactor ETF (SMLF) News Headlines

Recent iShares MSCI USA Small-Cap Multifactor ETF (SMLF) News
Similar Companies to iShares MSCI USA Small-Cap Multifactor ETF (SMLF) 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.