iShares Russell 2500 ETF (SMMD) Exchange: BATS

Data as of May 9, 2025

$63.48 ($1.06) 1.70%

iShares Russell 2500 ETF - Daily Information
Click for more stock information on iShares Russell 2500 ETF.
Daily Information Data
Date May 9, 2025
Open $63.04
Previous Close $63.48
High $64.00
Low $62.80
Adjusted Open $63.04
Previous Adjusted Close $63.48
Adjusted High $64.00
Adjusted Low $62.80

About iShares Russell 2500 ETF (SMMD)

The Fund seeks to track the investment results of the Russell 2500TM Index (the “Underlying Index”), which measures the performance of the small- to mid-capitalization sector of the U.S. equity market, as defined by FTSE Russell (the “Index Provider” or “Russell”). The Underlying Index is a subset of the Russell 3000 Index, which measures the performance of the broad U.S. equity market, as defined by Russell. As of March 31, 2020, the Underlying Index included issuers representing approximately 16% of the market capitalization of all publicly-traded U.S. equity securities. The Underlying Index is a float-adjusted capitalization-weighted index of equity securities issued by approximately 2,484 of the smallest issuers in the Russell 3000 Index. As of March 31, 2020, the Underlying Index represented approximately 14% of the total market capitalization of the Russell 3000 Index. As of March 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the healthcare and industrials industries or sectors. The components of the Underlying Index are likely to change over time.Currently, the Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund. However, BFA is not required to invest any portion, or any particular percentage, of the Fund's assets in the Underlying Fund.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 and the Underlying 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 applicable Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities, including indirect investments through the Underlying Fund, of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Russell, which is part of the London Stock Exchange Group and is independent of the Fund and BFA. Russell determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Russell 2500 ETF (SMMD)

Date Open High Low Close Adj.Close Volume
2025-05-08 $63.04 $64.00 $62.80 $63.48 $63.48 81,970
2025-05-07 $62.39 $62.67 $61.96 $62.42 $62.42 166,490
2025-05-06 $62.08 $62.55 $61.61 $62.17 $62.17 314,716
2025-05-05 $62.34 $63.11 $62.34 $62.62 $62.62 226,196
2025-05-02 $62.46 $63.13 $62.28 $62.92 $62.92 65,087
2025-05-01 $61.66 $62.16 $61.17 $61.59 $61.59 173,185
2025-04-30 $60.63 $61.41 $59.97 $61.31 $61.31 152,111
2025-04-29 $61.11 $61.77 $60.79 $61.57 $61.57 184,041
2025-04-28 $60.96 $61.54 $60.51 $61.25 $61.25 196,604
2025-04-25 $60.51 $61.00 $60.36 $61.00 $61.00 103,270
2025-04-24 $59.90 $61.05 $59.90 $61.02 $61.02 127,014
2025-04-23 $60.46 $61.35 $59.52 $59.68 $59.68 114,510
2025-04-22 $58.19 $59.06 $58.06 $58.92 $58.92 285,454
2025-04-21 $58.25 $58.25 $56.74 $57.27 $57.27 285,539
2025-04-17 $58.56 $58.97 $58.16 $58.73 $58.73 740,487
2025-04-16 $58.52 $58.91 $57.54 $58.29 $58.29 344,888
2025-04-15 $58.72 $59.41 $58.58 $58.86 $58.86 251,307
2025-04-14 $59.08 $59.10 $57.97 $58.84 $58.84 257,605
2025-04-11 $57.03 $58.26 $56.29 $58.09 $58.09 407,740
2025-04-10 $58.11 $58.26 $55.97 $57.27 $57.27 261,538
2025-04-09 $54.30 $60.19 $53.98 $59.81 $59.81 352,855
2025-04-08 $57.69 $58.43 $54.01 $54.81 $54.81 330,878
2025-04-07 $54.50 $58.70 $53.81 $56.02 $56.02 751,632
2025-04-04 $57.38 $57.63 $55.44 $56.68 $56.68 417,419
2025-04-03 $60.88 $61.44 $59.50 $59.57 $59.57 226,390
2025-04-02 $61.97 $63.94 $61.81 $63.75 $63.75 84,011
2025-04-01 $62.17 $63.16 $61.88 $62.76 $62.76 197,545
2025-03-31 $62.08 $62.90 $61.46 $62.54 $62.54 164,820
2025-03-28 $63.93 $64.01 $62.36 $62.66 $62.66 105,043
2025-03-27 $64.15 $64.39 $63.70 $63.88 $63.88 199,275
2025-03-26 $64.93 $65.16 $64.05 $64.24 $64.24 251,029
2025-03-25 $65.05 $65.26 $64.56 $64.85 $64.85 203,950
2025-03-24 $64.21 $65.11 $64.21 $65.04 $65.04 359,543
2025-03-21 $63.14 $63.58 $62.87 $63.52 $63.52 94,778
2025-03-20 $63.62 $64.41 $63.62 $63.82 $63.82 221,664
2025-03-19 $63.43 $64.52 $63.37 $64.21 $64.21 264,632
2025-03-18 $63.48 $63.48 $62.95 $63.29 $63.29 129,287
2025-03-17 $63.14 $64.20 $63.12 $64.01 $63.82 243,006
2025-03-14 $62.18 $63.17 $62.07 $63.14 $62.95 185,437
2025-03-13 $62.75 $62.75 $61.18 $61.55 $61.36 372,696
2025-03-12 $63.16 $63.55 $62.22 $62.64 $62.64 120,267
2025-03-11 $62.64 $63.23 $61.93 $62.54 $62.54 728,221
2025-03-10 $63.56 $64.01 $62.19 $62.81 $62.81 137,057
2025-03-07 $63.86 $64.58 $62.95 $64.35 $64.35 162,005
2025-03-06 $64.54 $64.90 $63.76 $64.07 $64.07 110,296
2025-03-05 $64.70 $65.28 $64.02 $65.24 $65.24 155,610
2025-03-04 $64.84 $65.50 $63.48 $64.49 $64.49 131,835
2025-03-03 $67.93 $69.03 $65.04 $65.41 $65.41 106,881
2025-02-28 $66.17 $67.10 $66.02 $67.10 $67.10 107,887
2025-02-27 $67.55 $67.55 $66.32 $66.39 $66.39 129,866
2025-02-26 $67.31 $68.03 $67.09 $67.29 $67.29 93,776
2025-02-25 $67.46 $67.63 $66.61 $67.17 $67.17 170,364
2025-02-24 $68.01 $68.31 $66.98 $67.40 $67.40 180,676
2025-02-21 $69.94 $70.07 $67.51 $67.59 $67.59 71,460
2025-02-20 $70.13 $70.13 $69.13 $69.57 $69.57 67,831
2025-02-19 $70.10 $70.42 $70.05 $70.28 $70.28 58,971
2025-02-18 $70.28 $70.63 $70.16 $70.61 $70.61 68,850
2025-02-14 $70.38 $70.52 $69.94 $70.14 $70.14 77,068
2025-02-13 $69.77 $70.13 $69.37 $70.12 $70.12 85,424
2025-02-12 $68.86 $69.43 $68.76 $69.27 $69.27 101,722
2025-02-11 $69.72 $70.02 $69.59 $69.81 $69.81 73,735
2025-02-10 $70.35 $70.35 $69.91 $70.16 $70.16 97,524
2025-02-07 $70.68 $70.73 $69.77 $69.88 $69.88 84,395
2025-02-06 $71.29 $71.29 $70.23 $70.72 $70.72 66,238
2025-02-05 $70.44 $70.85 $70.05 $70.85 $70.85 78,822
2025-02-04 $69.59 $70.20 $69.45 $70.19 $70.19 67,948
2025-02-03 $68.68 $69.93 $68.61 $69.52 $69.52 99,306
2025-01-31 $71.09 $71.27 $70.08 $70.31 $70.31 204,989
2025-01-30 $70.42 $71.25 $70.42 $70.85 $70.85 91,697
2025-01-29 $70.39 $70.65 $69.77 $70.19 $70.19 76,777
2025-01-28 $70.23 $70.65 $70.05 $70.43 $70.43 102,776
2025-01-27 $70.48 $70.95 $69.82 $70.30 $70.30 227,433
2025-01-24 $71.17 $71.34 $70.82 $71.03 $71.03 46,262
2025-01-23 $70.70 $71.19 $70.38 $71.19 $71.19 137,982
2025-01-22 $71.29 $71.29 $70.83 $70.96 $70.96 69,124
2025-01-21 $70.60 $71.27 $70.42 $71.27 $71.27 81,145
2025-01-17 $70.35 $70.35 $69.89 $69.97 $69.97 46,857
2025-01-16 $69.37 $69.86 $69.14 $69.79 $69.79 86,314
2025-01-15 $69.67 $69.87 $69.12 $69.42 $69.42 104,990
2025-01-14 $68.03 $68.34 $67.58 $68.30 $68.30 125,308
2025-01-13 $66.85 $67.51 $66.57 $67.43 $67.43 152,548
2025-01-10 $67.47 $67.47 $66.79 $67.18 $67.18 170,966
2025-01-08 $68.01 $68.37 $67.54 $68.34 $68.34 57,819
2025-01-07 $69.29 $69.45 $68.08 $68.46 $68.46 109,846
2025-01-06 $69.21 $69.67 $68.82 $68.93 $68.93 125,302
2025-01-03 $68.22 $68.89 $67.84 $68.85 $68.85 64,999
2025-01-02 $68.72 $68.84 $67.51 $67.84 $67.84 131,203
2024-12-31 $68.40 $68.48 $67.77 $68.00 $68.00 122,562
2024-12-30 $67.97 $68.22 $67.20 $67.91 $67.91 390,185
2024-12-27 $68.77 $69.14 $67.92 $68.43 $68.43 375,427
2024-12-26 $68.48 $69.31 $68.34 $69.30 $69.30 116,119
2024-12-24 $68.53 $68.94 $68.10 $68.94 $68.94 37,716
2024-12-23 $68.07 $68.30 $67.62 $68.27 $68.27 284,320
2024-12-20 $67.23 $68.86 $67.14 $68.37 $68.37 140,406
2024-12-19 $68.56 $68.84 $67.54 $67.66 $67.66 171,720
2024-12-18 $70.94 $71.16 $67.57 $67.86 $67.86 105,505
2024-12-17 $71.24 $71.42 $70.54 $70.76 $70.76 114,728
2024-12-16 $71.72 $72.02 $71.49 $71.82 $71.54 129,877
2024-12-13 $71.88 $72.32 $71.27 $71.61 $71.33 93,231
2024-12-12 $72.31 $72.57 $71.95 $72.02 $71.74 80,835
2024-12-11 $72.73 $72.82 $72.30 $72.60 $72.32 204,506
2024-12-10 $72.56 $72.73 $72.10 $72.21 $71.93 116,593
2024-12-09 $73.30 $73.52 $72.62 $72.64 $72.36 162,089
2024-12-06 $73.30 $73.76 $72.81 $72.97 $72.69 77,659
2024-12-05 $73.75 $73.75 $72.85 $72.97 $72.69 88,245
2024-12-04 $73.74 $73.79 $73.27 $73.72 $73.43 144,654
2024-12-03 $73.80 $73.80 $73.20 $73.44 $73.16 82,976
2024-12-02 $74.04 $74.11 $73.39 $73.75 $73.46 53,171
2024-11-29 $74.15 $74.24 $73.80 $73.94 $73.65 60,461
2024-11-27 $73.93 $74.43 $73.47 $73.60 $73.31 79,918
2024-11-26 $73.88 $74.02 $73.40 $73.64 $73.35 401,091
2024-11-25 $73.72 $74.66 $73.72 $74.08 $73.79 172,498
2024-11-22 $72.09 $73.04 $72.09 $73.02 $72.74 73,292
2024-11-21 $71.01 $72.03 $70.81 $71.87 $71.59 563,690
2024-11-20 $70.30 $70.66 $69.99 $70.66 $70.39 100,080
2024-11-19 $69.48 $70.44 $69.35 $70.44 $70.17 214,794
2024-11-18 $70.25 $70.42 $69.75 $70.14 $69.87 127,142
2024-11-15 $70.93 $70.93 $69.71 $69.94 $69.94 107,007
2024-11-14 $71.71 $71.73 $70.67 $70.85 $70.85 250,314
2024-11-13 $72.56 $72.59 $71.54 $71.65 $71.65 126,919
2024-11-12 $72.55 $72.97 $71.81 $72.06 $72.06 77,557
2024-11-11 $72.81 $73.26 $72.73 $73.07 $73.07 380,890
2024-11-08 $71.86 $72.23 $71.76 $72.16 $72.16 51,092
2024-11-07 $72.09 $72.24 $71.58 $71.87 $71.87 166,072
2024-11-06 $72.16 $72.16 $70.71 $71.79 $71.79 106,383
2024-11-05 $67.51 $68.76 $67.51 $68.74 $68.74 56,747
2024-11-04 $67.42 $68.09 $67.32 $67.59 $67.59 204,116
2024-11-01 $67.63 $67.94 $67.29 $67.43 $67.43 59,225
2024-10-31 $68.13 $68.33 $67.11 $67.11 $67.11 47,633
2024-10-30 $67.90 $68.91 $67.90 $68.21 $68.21 57,612
2024-10-29 $67.95 $68.21 $67.82 $68.16 $68.16 35,585
2024-10-28 $67.97 $68.41 $67.97 $68.27 $68.27 52,576
2024-10-25 $68.14 $68.20 $67.35 $67.42 $67.42 41,293
2024-10-24 $67.76 $67.97 $67.42 $67.73 $67.73 54,202
2024-10-23 $67.86 $67.88 $67.16 $67.61 $67.61 155,306
2024-10-22 $68.10 $68.14 $67.79 $67.99 $67.99 37,047
2024-10-21 $69.32 $69.32 $68.21 $68.34 $68.34 82,257
2024-10-18 $69.61 $69.61 $69.16 $69.32 $69.32 32,997
2024-10-17 $69.41 $69.41 $68.95 $69.20 $69.20 60,110
2024-10-16 $69.08 $69.43 $68.87 $69.34 $69.34 98,812
2024-10-15 $68.54 $69.20 $68.36 $68.54 $68.54 40,002
2024-10-14 $68.39 $68.62 $67.96 $68.60 $68.60 57,929
2024-10-11 $67.24 $68.21 $67.24 $68.21 $68.21 31,506
2024-10-10 $66.96 $67.09 $66.54 $67.06 $67.06 48,488
2024-10-09 $66.96 $67.64 $66.96 $67.46 $67.46 1,051,216
2024-10-08 $66.97 $67.19 $66.74 $67.01 $67.01 59,567
2024-10-07 $67.32 $67.32 $66.56 $66.93 $66.93 57,939
2024-10-04 $67.57 $67.57 $67.04 $67.52 $67.52 56,172
2024-10-03 $66.74 $66.98 $66.47 $66.67 $66.67 59,370
2024-10-02 $66.86 $67.38 $66.70 $67.09 $67.09 41,724
2024-10-01 $67.64 $67.64 $66.54 $67.03 $67.03 86,683
2024-09-30 $67.44 $67.87 $67.18 $67.73 $67.73 84,565
2024-09-27 $67.87 $68.26 $67.45 $67.71 $67.71 236,720
2024-09-26 $67.70 $67.82 $67.28 $67.44 $67.44 54,719
2024-09-25 $67.61 $67.61 $66.87 $66.94 $66.94 66,174
2024-09-24 $67.99 $68.01 $67.60 $67.91 $67.66 46,570
2024-09-23 $67.87 $68.03 $67.59 $67.75 $67.51 25,656
2024-09-20 $68.20 $68.20 $67.58 $67.69 $67.45 102,264
2024-09-19 $68.39 $68.39 $67.89 $68.15 $67.90 106,657
2024-09-18 $67.27 $68.19 $66.76 $67.03 $66.79 88,550
2024-09-17 $67.26 $67.48 $66.75 $66.96 $66.72 46,077
2024-09-16 $66.47 $66.59 $66.11 $66.57 $66.33 102,775
2024-09-13 $65.42 $66.21 $65.41 $66.19 $66.19 37,465
2024-09-12 $64.44 $65.04 $64.12 $64.93 $64.93 51,122
2024-09-11 $63.72 $64.29 $62.79 $64.26 $64.26 65,356
2024-09-10 $64.15 $64.15 $63.35 $64.01 $64.01 85,014
2024-09-09 $64.16 $64.55 $63.87 $64.12 $64.12 90,697
2024-09-06 $64.85 $65.10 $63.62 $63.83 $63.83 39,308
2024-09-05 $65.21 $65.28 $64.54 $64.81 $64.81 237,476
2024-09-04 $65.30 $65.73 $64.87 $65.16 $65.16 46,263
2024-09-03 $66.68 $66.68 $65.12 $65.29 $65.29 20,588
2024-08-30 $66.94 $67.09 $66.25 $67.01 $67.01 44,745
2024-08-29 $66.76 $67.23 $66.25 $66.69 $66.69 70,086
2024-08-28 $66.46 $66.69 $65.99 $66.29 $66.29 38,372
2024-08-27 $66.65 $66.79 $66.37 $66.67 $66.67 42,380
2024-08-26 $67.54 $67.54 $66.94 $67.01 $67.01 55,488
2024-08-23 $65.81 $67.08 $65.81 $67.08 $67.08 46,586
2024-08-22 $65.93 $65.93 $65.28 $65.38 $65.38 25,196
2024-08-21 $65.38 $65.86 $65.24 $65.80 $65.80 23,531
2024-08-20 $65.61 $65.71 $64.89 $65.06 $65.06 32,438
2024-08-19 $65.17 $65.69 $65.04 $65.69 $65.69 90,815
2024-08-16 $64.83 $65.07 $64.68 $65.04 $65.04 40,597
2024-08-15 $64.61 $65.08 $64.46 $64.87 $64.87 52,657
2024-08-14 $64.07 $64.07 $63.26 $63.50 $63.50 114,032
2024-08-13 $63.06 $63.67 $62.88 $63.62 $63.62 69,864
2024-08-12 $63.23 $63.23 $62.60 $62.71 $62.71 53,051
2024-08-09 $62.96 $63.36 $62.83 $63.19 $63.19 37,386
2024-08-08 $62.39 $63.29 $62.39 $63.28 $63.28 47,490
2024-08-07 $63.33 $63.37 $61.64 $61.73 $61.73 66,595
2024-08-06 $62.23 $63.22 $61.61 $62.40 $62.40 259,066
2024-08-05 $60.91 $62.41 $60.49 $61.71 $61.71 80,201
2024-08-02 $64.00 $64.14 $62.97 $63.65 $63.65 90,394
2024-08-01 $67.55 $67.55 $65.24 $65.68 $65.68 83,868
2024-07-31 $67.31 $68.37 $66.89 $67.34 $67.34 41,957
2024-07-30 $66.97 $67.26 $66.45 $66.78 $66.78 83,755
2024-07-29 $67.38 $67.38 $66.41 $66.66 $66.66 182,805
2024-07-26 $66.61 $67.10 $66.47 $66.98 $66.98 108,819
2024-07-25 $65.32 $66.86 $65.32 $65.89 $65.89 45,022
2024-07-24 $66.10 $66.66 $65.16 $65.18 $65.18 26,561
2024-07-23 $65.90 $66.76 $65.90 $66.54 $66.54 165,919
2024-07-22 $65.76 $66.27 $65.05 $66.26 $66.26 112,546
2024-07-19 $65.91 $65.91 $65.18 $65.38 $65.38 81,963
2024-07-18 $66.73 $67.34 $65.50 $65.76 $65.76 75,705
2024-07-17 $66.68 $67.79 $66.68 $66.70 $66.70 154,279
2024-07-16 $66.24 $67.57 $66.13 $67.52 $67.52 78,397
2024-07-15 $65.45 $66.00 $65.35 $65.67 $65.67 41,514
2024-07-12 $64.90 $65.28 $64.73 $64.96 $64.96 38,065
2024-07-11 $63.56 $64.33 $63.50 $64.29 $64.29 98,891
2024-07-10 $62.32 $62.56 $61.92 $62.56 $62.56 30,366
2024-07-09 $62.31 $62.44 $61.77 $61.94 $61.94 37,921
2024-07-08 $62.22 $62.63 $62.06 $62.15 $62.15 56,490
2024-07-05 $62.34 $62.34 $61.72 $61.92 $61.92 49,147
2024-07-03 $62.34 $62.65 $62.05 $62.28 $62.28 17,437
2024-07-02 $61.92 $62.18 $61.86 $62.10 $62.10 56,548
2024-07-01 $62.83 $62.83 $61.81 $61.94 $61.94 82,513
2024-06-28 $62.76 $62.88 $62.21 $62.60 $62.60 234,916
2024-06-27 $62.17 $62.36 $62.00 $62.36 $62.36 195,544
2024-06-26 $61.93 $62.06 $61.79 $62.06 $62.06 43,206
2024-06-25 $62.30 $62.40 $61.95 $62.17 $62.17 3,092,593
2024-06-24 $62.31 $63.01 $62.20 $62.62 $62.62 45,975
2024-06-21 $62.18 $62.33 $61.79 $62.27 $62.27 97,655
2024-06-20 $62.11 $62.54 $62.00 $62.12 $62.12 177,685
2024-06-18 $62.15 $62.55 $62.15 $62.41 $62.41 121,187
2024-06-17 $61.70 $62.34 $61.45 $62.27 $62.27 86,690
2024-06-14 $62.10 $62.17 $61.48 $61.83 $61.83 38,492
2024-06-13 $63.00 $63.00 $62.23 $62.68 $62.68 28,052
2024-06-12 $63.59 $63.89 $62.95 $63.08 $63.08 40,975
2024-06-11 $62.03 $62.39 $61.73 $62.29 $62.29 40,059
2024-06-10 $62.01 $62.69 $61.98 $62.62 $62.44 38,710
2024-06-07 $62.64 $62.92 $62.23 $62.45 $62.27 40,985
2024-06-06 $63.12 $63.28 $62.78 $63.00 $62.82 33,148
2024-06-05 $62.64 $63.34 $62.54 $63.34 $63.16 122,385
2024-06-04 $62.94 $62.98 $62.39 $62.40 $62.22 40,311
2024-06-03 $64.34 $64.34 $63.04 $63.35 $63.17 31,570
2024-05-31 $63.54 $63.78 $62.82 $63.67 $63.49 78,925
2024-05-30 $63.00 $63.36 $62.90 $63.24 $63.06 128,229
2024-05-29 $62.85 $62.91 $62.67 $62.71 $62.53 179,041
2024-05-28 $64.20 $64.20 $63.33 $63.57 $63.39 38,123
2024-05-24 $63.77 $63.97 $63.62 $63.92 $63.74 26,191
2024-05-23 $64.65 $64.65 $63.05 $63.30 $63.12 41,888
2024-05-22 $64.43 $64.62 $64.01 $64.19 $64.00 51,555
2024-05-21 $64.83 $64.83 $64.47 $64.70 $64.51 45,636
2024-05-20 $64.61 $65.02 $64.61 $64.81 $64.62 23,566
2024-05-17 $64.83 $64.83 $64.51 $64.73 $64.54 29,134
2024-05-16 $65.13 $65.13 $64.70 $64.70 $64.51 35,819
2024-05-15 $65.18 $65.19 $64.79 $65.19 $65.00 127,355
2024-05-14 $64.61 $64.67 $64.24 $64.57 $64.38 26,271
2024-05-13 $64.07 $64.44 $63.83 $63.85 $63.67 46,388
2024-05-10 $64.04 $64.04 $63.67 $63.79 $63.79 15,256
2024-05-09 $63.41 $64.03 $63.41 $63.99 $63.99 60,726
2024-05-08 $63.04 $63.41 $63.04 $63.41 $63.41 50,507
2024-05-07 $63.86 $63.96 $63.57 $63.61 $63.61 27,289
2024-05-06 $63.20 $63.59 $63.20 $63.58 $63.58 31,467
2024-05-03 $63.03 $63.03 $62.59 $62.74 $62.74 31,112
2024-05-02 $61.81 $62.17 $61.23 $62.04 $62.04 63,564
2024-05-01 $61.39 $62.32 $60.94 $61.27 $61.27 30,254
2024-04-30 $62.15 $62.15 $61.19 $61.22 $61.22 46,672
2024-04-29 $62.14 $62.53 $62.06 $62.39 $62.39 74,031
2024-04-26 $61.70 $62.13 $61.70 $61.94 $61.94 44,259
2024-04-25 $61.38 $61.69 $60.80 $61.57 $61.57 52,471
2024-04-24 $61.83 $62.19 $61.53 $61.94 $61.94 26,898
2024-04-23 $61.25 $62.17 $61.25 $62.00 $62.00 46,960
2024-04-22 $60.79 $61.36 $60.45 $61.03 $61.03 33,527
2024-04-19 $60.14 $60.64 $60.06 $60.38 $60.38 104,828
2024-04-18 $60.68 $61.10 $60.18 $60.34 $60.34 48,639
2024-04-17 $61.29 $61.29 $60.44 $60.49 $60.49 216,521
2024-04-16 $61.07 $61.26 $60.54 $60.97 $60.97 68,046
2024-04-15 $62.37 $62.79 $60.98 $61.25 $61.25 67,419
2024-04-12 $63.01 $63.01 $61.84 $62.08 $62.08 39,714
2024-04-11 $63.42 $63.42 $62.71 $63.21 $63.21 35,536
2024-04-10 $63.26 $63.61 $62.76 $63.10 $63.10 48,439
2024-04-09 $64.61 $64.68 $63.93 $64.50 $64.50 38,495
2024-04-08 $64.41 $64.50 $63.99 $64.35 $64.35 63,587
2024-04-05 $63.58 $64.22 $63.48 $64.03 $64.03 53,886
2024-04-04 $64.80 $64.91 $63.47 $63.60 $63.60 60,030
2024-04-03 $63.73 $64.46 $63.73 $64.31 $64.31 59,437
2024-04-02 $64.42 $64.42 $63.68 $63.95 $63.95 38,047
2024-04-01 $65.56 $65.56 $64.87 $64.88 $64.88 56,561
2024-03-28 $65.27 $65.80 $65.27 $65.61 $65.61 109,098
2024-03-27 $64.68 $65.27 $64.60 $65.22 $65.22 31,441
2024-03-26 $64.49 $64.64 $64.10 $64.12 $64.12 40,101
2024-03-25 $64.35 $64.55 $64.18 $64.21 $64.21 41,782
2024-03-22 $64.52 $64.52 $64.16 $64.19 $64.19 28,432
2024-03-21 $64.60 $65.05 $64.60 $64.90 $64.90 34,338
2024-03-20 $63.24 $64.47 $63.16 $64.35 $64.19 70,817
2024-03-19 $62.70 $63.42 $62.70 $63.37 $63.21 61,394
2024-03-18 $63.25 $63.28 $62.89 $62.95 $62.79 73,842
2024-03-15 $62.85 $63.34 $62.85 $63.17 $63.17 63,404
2024-03-14 $64.13 $64.13 $62.65 $63.13 $63.13 62,803
2024-03-13 $63.89 $64.26 $63.75 $64.02 $64.02 43,543
2024-03-12 $63.88 $63.96 $63.27 $63.84 $63.84 63,757
2024-03-11 $63.94 $64.01 $63.51 $63.69 $63.69 39,418
2024-03-08 $64.75 $65.03 $63.97 $64.04 $64.04 33,702
2024-03-07 $64.12 $64.25 $63.85 $64.17 $64.17 56,415
2024-03-06 $63.77 $63.83 $63.35 $63.61 $63.61 40,531
2024-03-05 $63.54 $63.67 $63.00 $63.20 $63.20 34,065
2024-03-04 $63.90 $64.08 $63.63 $63.63 $63.63 50,910
2024-03-01 $63.15 $63.65 $62.81 $63.57 $63.57 68,074
2024-02-29 $63.55 $63.57 $62.94 $63.01 $63.01 147,088
2024-02-28 $62.61 $63.05 $62.61 $62.79 $62.79 79,184
2024-02-27 $62.77 $62.97 $62.70 $62.97 $62.97 77,098
2024-02-26 $62.23 $62.57 $62.20 $62.31 $62.31 72,393
2024-02-23 $62.04 $62.45 $61.86 $62.24 $62.24 107,151
2024-02-22 $61.87 $62.18 $61.69 $62.07 $62.07 61,778
2024-02-21 $61.49 $61.49 $61.06 $61.47 $61.47 44,659
2024-02-20 $61.58 $61.71 $61.39 $61.64 $61.64 46,535
2024-02-16 $62.28 $62.74 $62.15 $62.15 $62.15 61,239
2024-02-15 $62.06 $62.88 $62.06 $62.71 $62.71 480,582
2024-02-14 $61.07 $61.67 $60.88 $61.62 $61.62 93,196
2024-02-13 $60.88 $61.04 $60.01 $60.50 $60.50 66,138
2024-02-12 $61.97 $62.58 $61.97 $62.42 $62.42 81,394
2024-02-09 $61.19 $61.70 $61.05 $61.68 $61.68 111,134
2024-02-08 $60.28 $61.11 $60.28 $61.09 $61.09 130,627
2024-02-07 $60.43 $60.61 $59.84 $60.37 $60.37 4,760,504
2024-02-06 $60.02 $60.22 $59.81 $60.22 $60.22 85,772
2024-02-05 $60.00 $60.05 $59.24 $59.85 $59.85 24,364
2024-02-02 $60.07 $60.77 $59.93 $60.47 $60.47 61,918
2024-02-01 $60.18 $60.64 $59.48 $60.64 $60.64 69,770
2024-01-31 $60.87 $61.35 $59.88 $59.88 $59.88 49,632
2024-01-30 $61.41 $61.41 $61.00 $61.19 $61.19 55,546
2024-01-29 $60.73 $61.48 $60.73 $61.48 $61.48 75,662
2024-01-26 $60.93 $61.00 $60.60 $60.65 $60.65 83,447
2024-01-25 $60.77 $60.79 $60.21 $60.57 $60.57 30,933
2024-01-24 $61.14 $61.14 $60.08 $60.13 $60.13 139,418
2024-01-23 $61.19 $61.21 $60.32 $60.55 $60.55 32,919
2024-01-22 $60.32 $60.89 $60.32 $60.74 $60.74 113,874
2024-01-19 $59.36 $59.88 $58.85 $59.85 $59.85 71,382
2024-01-18 $59.15 $59.24 $58.62 $59.22 $59.22 54,259
2024-01-17 $58.57 $58.98 $58.48 $58.78 $58.78 74,214
2024-01-16 $59.32 $59.47 $59.05 $59.32 $59.32 184,274
2024-01-12 $60.58 $60.58 $59.66 $59.83 $59.83 41,736
2024-01-11 $60.12 $60.12 $59.35 $59.98 $59.98 83,898
2024-01-10 $60.07 $60.34 $59.86 $60.21 $60.21 75,379
2024-01-09 $60.06 $60.38 $59.84 $60.13 $60.13 41,385
2024-01-08 $59.64 $60.57 $59.42 $60.54 $60.54 97,165
2024-01-05 $59.23 $60.07 $59.23 $59.60 $59.60 128,301
2024-01-04 $59.53 $59.92 $59.53 $59.60 $59.60 26,728
2024-01-03 $60.40 $60.41 $59.62 $59.66 $59.66 48,070
2024-01-02 $61.27 $61.61 $60.84 $61.12 $61.12 65,118
2023-12-29 $62.28 $62.28 $61.52 $61.57 $61.57 93,308
2023-12-28 $62.26 $62.49 $62.06 $62.29 $62.29 90,243
2023-12-27 $62.36 $62.49 $62.06 $62.34 $62.34 56,547
2023-12-26 $61.67 $62.36 $61.67 $62.15 $62.15 55,358
2023-12-22 $61.58 $61.87 $61.27 $61.62 $61.62 55,511
2023-12-21 $61.02 $61.25 $60.66 $61.20 $61.20 90,037
2023-12-20 $61.35 $61.81 $60.19 $60.19 $60.19 119,205
2023-12-19 $61.16 $61.67 $61.16 $61.65 $61.40 59,705
2023-12-18 $61.00 $61.00 $60.52 $60.72 $60.47 125,203
2023-12-15 $61.20 $61.49 $60.35 $60.65 $60.65 31,635
2023-12-14 $60.41 $61.26 $60.41 $61.12 $61.12 146,796
2023-12-13 $57.83 $59.62 $57.58 $59.61 $59.61 85,520
2023-12-12 $57.91 $58.05 $57.69 $57.91 $57.91 60,778
2023-12-11 $57.59 $57.96 $57.59 $57.95 $57.95 158,440
2023-12-08 $57.41 $57.91 $57.28 $57.70 $57.70 58,549
2023-12-07 $57.20 $57.40 $56.88 $57.39 $57.39 60,422
2023-12-06 $57.55 $58.02 $56.98 $57.01 $57.01 149,584
2023-12-05 $57.70 $57.70 $57.02 $57.07 $57.07 55,449
2023-12-04 $57.24 $57.84 $57.24 $57.83 $57.83 89,178
2023-12-01 $55.86 $57.38 $55.65 $57.37 $57.37 157,947
2023-11-30 $55.70 $55.95 $55.58 $55.84 $55.84 87,872
2023-11-29 $55.53 $56.12 $55.42 $55.57 $55.57 69,530
2023-11-28 $55.50 $55.54 $54.90 $55.21 $55.21 73,496
2023-11-27 $55.38 $55.48 $54.92 $55.41 $55.41 154,632
2023-11-24 $55.42 $55.54 $55.27 $55.51 $55.51 43,332
2023-11-22 $55.22 $55.40 $54.98 $55.20 $55.20 46,203
2023-11-21 $55.13 $55.22 $54.84 $54.88 $54.88 96,059
2023-11-20 $55.18 $55.43 $54.98 $55.35 $55.35 47,260
2023-11-17 $54.96 $55.17 $54.80 $55.11 $55.11 144,999
2023-11-16 $54.93 $55.18 $54.35 $54.49 $54.49 43,634
2023-11-15 $55.08 $55.86 $55.08 $55.22 $55.22 37,908
2023-11-14 $53.92 $55.02 $53.92 $54.99 $54.99 291,335
2023-11-13 $52.29 $52.69 $52.23 $52.58 $52.58 116,375
2023-11-10 $51.91 $52.65 $51.91 $52.63 $52.63 60,402
2023-11-09 $52.99 $53.02 $51.91 $52.04 $52.04 79,409
2023-11-08 $53.14 $53.16 $52.57 $52.75 $52.75 126,375
2023-11-07 $53.18 $53.34 $52.71 $53.14 $53.14 97,673
2023-11-06 $53.84 $53.84 $52.95 $53.16 $53.16 89,685
2023-11-03 $53.31 $54.06 $53.31 $53.83 $53.83 98,823
2023-11-02 $51.90 $52.60 $51.90 $52.60 $52.60 328,828
2023-11-01 $51.29 $51.42 $50.84 $51.42 $51.42 112,269
2023-10-31 $50.82 $51.29 $50.56 $51.22 $51.22 283,972
2023-10-30 $50.82 $50.90 $50.30 $50.79 $50.79 81,523
2023-10-27 $51.36 $51.36 $50.29 $50.46 $50.46 121,606
2023-10-26 $50.85 $51.42 $50.75 $51.05 $51.05 138,475
2023-10-25 $51.55 $51.55 $50.83 $50.88 $50.88 85,091
2023-10-24 $51.61 $52.12 $51.49 $51.79 $51.79 129,166
2023-10-23 $51.55 $52.03 $51.34 $51.39 $51.39 132,101
2023-10-20 $52.45 $52.45 $51.80 $51.84 $51.84 93,218
2023-10-19 $53.02 $53.37 $52.36 $52.49 $52.49 77,530
2023-10-18 $54.18 $54.18 $53.20 $53.27 $53.27 72,489
2023-10-17 $53.53 $54.84 $53.53 $54.45 $54.45 48,547
2023-10-16 $53.46 $53.95 $53.46 $53.84 $53.84 57,537
2023-10-13 $53.52 $53.77 $52.78 $52.93 $52.93 33,419
2023-10-12 $54.50 $54.50 $53.09 $53.38 $53.38 33,950
2023-10-11 $54.57 $54.62 $54.15 $54.44 $54.44 32,532
2023-10-10 $54.16 $54.75 $54.14 $54.41 $54.41 26,438
2023-10-09 $53.16 $53.98 $53.12 $53.84 $53.84 39,868
2023-10-06 $52.82 $53.78 $52.61 $53.47 $53.47 56,215
2023-10-05 $53.07 $53.15 $52.63 $53.04 $53.04 50,023
2023-10-04 $52.99 $53.09 $52.37 $53.09 $53.09 39,319
2023-10-03 $53.55 $53.55 $52.58 $52.82 $52.82 52,122
2023-10-02 $54.53 $54.53 $53.49 $53.74 $53.74 72,479
2023-09-29 $55.03 $55.03 $54.36 $54.51 $54.51 46,026
2023-09-28 $54.14 $54.88 $54.11 $54.66 $54.66 32,057
2023-09-27 $53.98 $54.37 $53.77 $54.05 $54.05 31,880
2023-09-26 $54.25 $54.25 $53.69 $53.72 $53.72 51,160
2023-09-25 $54.26 $54.89 $54.26 $54.75 $54.46 44,053
2023-09-22 $54.81 $55.01 $54.50 $54.54 $54.54 40,084
2023-09-21 $55.43 $55.43 $54.69 $54.69 $54.69 26,232
2023-09-20 $56.50 $56.60 $55.68 $55.69 $55.69 50,666
2023-09-19 $56.27 $56.27 $55.92 $56.03 $56.03 257,658
2023-09-18 $56.15 $56.51 $56.15 $56.25 $56.25 28,868
2023-09-15 $57.03 $57.03 $56.31 $56.46 $56.46 119,167
2023-09-14 $56.63 $57.07 $56.63 $57.05 $57.05 39,143
2023-09-13 $56.85 $56.85 $56.09 $56.24 $56.24 55,292
2023-09-12 $56.71 $57.05 $56.68 $56.72 $56.72 21,705
2023-09-11 $56.89 $56.93 $56.73 $56.77 $56.77 12,568
2023-09-08 $56.69 $56.87 $56.59 $56.70 $56.70 37,472
2023-09-07 $56.99 $56.99 $56.64 $56.72 $56.72 64,348
2023-09-06 $57.51 $57.54 $56.96 $57.26 $57.26 19,188
2023-09-05 $58.38 $58.38 $57.43 $57.46 $57.46 16,507
2023-09-01 $58.33 $58.84 $58.33 $58.58 $58.58 25,569
2023-08-31 $58.17 $58.37 $57.99 $58.05 $58.05 15,729
2023-08-30 $57.63 $58.18 $57.63 $58.06 $58.06 48,171
2023-08-29 $56.76 $57.84 $56.76 $57.84 $57.84 21,372
2023-08-28 $56.62 $57.24 $56.62 $56.92 $56.92 22,229
2023-08-25 $56.33 $56.72 $55.97 $56.51 $56.51 34,938
2023-08-24 $57.11 $57.11 $56.29 $56.31 $56.31 19,738
2023-08-23 $56.55 $57.02 $56.38 $56.95 $56.95 21,227
2023-08-22 $56.78 $56.78 $56.20 $56.33 $56.33 42,981
2023-08-21 $56.48 $56.60 $56.12 $56.53 $56.53 18,646
2023-08-18 $55.86 $56.65 $55.86 $56.52 $56.52 20,123
2023-08-17 $57.22 $57.22 $56.31 $56.31 $56.31 20,753
2023-08-16 $57.72 $57.84 $56.98 $56.98 $56.98 238,804
2023-08-15 $57.97 $57.97 $57.58 $57.60 $57.60 91,324
2023-08-14 $58.33 $58.42 $57.90 $58.42 $58.42 20,238
2023-08-11 $58.01 $58.45 $58.01 $58.33 $58.33 24,064
2023-08-10 $58.91 $59.15 $58.19 $58.39 $58.39 33,943
2023-08-09 $58.76 $58.85 $58.40 $58.52 $58.52 46,623
2023-08-08 $58.72 $58.89 $58.23 $58.86 $58.86 38,280
2023-08-07 $59.07 $59.39 $58.91 $59.28 $59.28 35,795
2023-08-04 $59.35 $59.63 $58.95 $59.04 $59.04 20,256
2023-08-03 $58.82 $59.31 $58.76 $59.10 $59.10 78,935
2023-08-02 $59.64 $59.64 $59.06 $59.29 $59.29 46,115
2023-08-01 $59.85 $60.15 $59.64 $60.08 $60.08 17,804
2023-07-31 $60.33 $60.40 $60.05 $60.35 $60.35 39,117
2023-07-28 $59.83 $59.92 $59.61 $59.88 $59.88 18,913
2023-07-27 $60.42 $60.42 $59.01 $59.17 $59.17 49,199
2023-07-26 $59.85 $60.06 $59.65 $59.90 $59.90 26,456
2023-07-25 $59.26 $59.75 $59.26 $59.54 $59.54 19,674
2023-07-24 $59.63 $59.81 $59.28 $59.51 $59.51 26,802
2023-07-21 $59.95 $59.95 $59.40 $59.43 $59.43 23,756
2023-07-20 $59.74 $59.92 $59.42 $59.59 $59.59 39,321
2023-07-19 $60.06 $60.17 $59.85 $60.09 $60.09 17,110
2023-07-18 $59.10 $59.86 $59.10 $59.83 $59.83 76,767
2023-07-17 $58.83 $59.38 $58.83 $59.26 $59.26 24,767
2023-07-14 $59.48 $59.48 $58.64 $58.77 $58.77 32,265
2023-07-13 $59.02 $59.48 $59.02 $59.40 $59.40 27,674
2023-07-12 $59.14 $59.18 $58.87 $58.94 $58.94 399,415
2023-07-11 $58.00 $58.52 $57.84 $58.42 $58.42 30,751
2023-07-10 $57.03 $57.77 $57.03 $57.77 $57.77 24,370
2023-07-07 $56.68 $57.46 $56.68 $57.00 $57.00 37,584
2023-07-06 $56.54 $56.54 $55.79 $56.36 $56.36 48,274
2023-07-05 $57.56 $57.56 $57.11 $57.14 $57.14 39,781
2023-07-03 $57.28 $57.76 $57.28 $57.68 $57.68 55,604
2023-06-30 $57.82 $57.82 $57.34 $57.47 $57.47 42,411
2023-06-29 $56.62 $57.20 $56.62 $57.16 $57.16 71,876
2023-06-28 $56.20 $56.55 $56.20 $56.52 $56.52 47,003
2023-06-27 $55.52 $56.52 $55.46 $56.45 $56.45 44,379
2023-06-26 $55.20 $55.88 $55.20 $55.57 $55.57 40,076
2023-06-23 $55.38 $55.71 $55.20 $55.31 $55.31 44,813
2023-06-22 $55.90 $56.13 $55.83 $56.03 $56.03 41,050
2023-06-21 $56.48 $56.64 $56.04 $56.38 $56.38 16,150
2023-06-20 $56.55 $56.61 $56.23 $56.52 $56.52 42,877
2023-06-16 $57.22 $57.22 $56.67 $56.82 $56.82 27,974
2023-06-15 $56.28 $57.21 $56.28 $57.11 $57.11 129,071
2023-06-14 $57.32 $57.52 $56.37 $56.71 $56.71 93,882
2023-06-13 $56.92 $57.22 $56.53 $57.14 $57.14 32,276
2023-06-12 $56.35 $56.54 $56.00 $56.41 $56.41 26,909
2023-06-09 $56.56 $56.56 $55.91 $56.09 $56.09 44,731
2023-06-08 $56.37 $56.53 $56.00 $56.43 $56.43 31,924
2023-06-07 $55.85 $56.68 $55.76 $56.58 $56.58 65,234
2023-06-06 $54.81 $56.16 $54.81 $55.99 $55.83 40,976
2023-06-05 $55.50 $55.50 $54.75 $54.91 $54.75 13,800
2023-06-02 $54.47 $55.41 $54.42 $55.38 $55.38 26,428
2023-06-01 $53.13 $53.86 $53.03 $53.70 $53.70 45,920
2023-05-31 $53.85 $53.85 $52.76 $53.20 $53.20 50,565
2023-05-30 $53.90 $53.90 $53.54 $53.78 $53.78 26,515
2023-05-26 $53.73 $53.87 $53.30 $53.79 $53.79 38,737
2023-05-25 $53.38 $53.53 $52.85 $53.21 $53.21 33,981
2023-05-24 $53.67 $53.67 $53.28 $53.47 $53.47 25,641
2023-05-23 $54.48 $54.87 $54.08 $54.09 $54.09 37,577
2023-05-22 $54.05 $54.72 $54.05 $54.50 $54.50 26,175
2023-05-19 $54.48 $54.51 $53.90 $54.04 $54.04 84,682
2023-05-18 $54.09 $54.46 $53.78 $54.43 $54.43 32,828
2023-05-17 $53.46 $54.02 $53.06 $53.97 $53.97 24,949
2023-05-16 $53.41 $53.41 $52.99 $53.00 $53.00 18,295
2023-05-15 $53.58 $54.01 $53.29 $53.75 $53.75 27,734
2023-05-12 $53.59 $53.59 $52.84 $53.22 $53.22 12,932
2023-05-11 $53.47 $53.47 $52.92 $53.23 $53.23 43,473
2023-05-10 $53.70 $53.72 $53.08 $53.58 $53.58 51,099
2023-05-09 $53.31 $53.58 $53.12 $53.40 $53.40 21,500
2023-05-08 $53.70 $53.84 $53.32 $53.54 $53.54 34,554
2023-05-05 $53.13 $53.73 $53.13 $53.59 $53.59 18,465
2023-05-04 $52.30 $52.66 $52.11 $52.41 $52.41 35,023
2023-05-03 $53.14 $54.16 $53.12 $53.18 $53.18 61,868
2023-05-02 $53.92 $53.95 $52.63 $53.15 $53.15 34,137
2023-05-01 $53.90 $54.46 $53.90 $54.15 $54.15 196,624
2023-04-28 $53.96 $54.18 $53.71 $54.11 $54.11 33,808
2023-04-27 $52.97 $53.61 $52.79 $53.60 $53.60 45,371
2023-04-26 $53.16 $53.31 $52.72 $52.85 $52.85 11,714
2023-04-25 $54.13 $54.13 $53.30 $53.31 $53.31 87,358
2023-04-24 $54.37 $54.69 $54.25 $54.50 $54.50 87,983
2023-04-21 $54.55 $54.60 $54.21 $54.56 $54.56 29,340
2023-04-20 $54.60 $54.68 $54.27 $54.49 $54.49 41,671
2023-04-19 $54.53 $54.88 $54.32 $54.81 $54.81 17,005
2023-04-18 $55.35 $55.35 $54.47 $54.71 $54.71 42,708
2023-04-17 $54.55 $54.78 $54.28 $54.77 $54.77 19,212
2023-04-14 $54.77 $54.87 $54.01 $54.28 $54.28 34,550
2023-04-13 $54.41 $54.78 $54.26 $54.67 $54.67 45,775
2023-04-12 $55.13 $55.13 $54.01 $54.10 $54.10 68,006
2023-04-11 $54.20 $54.73 $54.19 $54.50 $54.50 33,183
2023-04-10 $53.44 $54.02 $53.02 $53.99 $53.99 20,943
2023-04-06 $53.37 $53.54 $53.10 $53.47 $53.47 15,646
2023-04-05 $53.49 $53.65 $53.12 $53.42 $53.42 40,241
2023-04-04 $54.73 $54.73 $53.64 $53.89 $53.89 46,731
2023-04-03 $54.97 $55.07 $54.21 $54.75 $54.75 54,794
2023-03-31 $53.94 $54.85 $53.94 $54.82 $54.82 35,873
2023-03-30 $54.04 $54.32 $53.56 $53.79 $53.79 54,426
2023-03-29 $53.74 $53.74 $53.30 $53.71 $53.71 193,525
2023-03-28 $53.03 $53.31 $52.82 $53.06 $53.06 202,100
2023-03-27 $53.06 $53.24 $52.62 $53.02 $53.02 55,066
2023-03-24 $51.68 $52.45 $51.38 $52.45 $52.45 51,740
2023-03-23 $52.80 $53.17 $51.67 $52.14 $52.14 33,516
2023-03-22 $53.77 $53.78 $52.48 $52.48 $52.29 34,401
2023-03-21 $53.76 $54.01 $53.64 $53.89 $53.89 198,285
2023-03-20 $52.31 $53.28 $52.31 $52.84 $52.84 80,329
2023-03-17 $53.00 $53.00 $52.01 $52.19 $52.19 20,637
2023-03-16 $52.10 $53.58 $51.97 $53.48 $53.48 46,365
2023-03-15 $52.68 $52.81 $51.94 $52.72 $52.72 50,545
2023-03-14 $54.11 $54.32 $53.26 $53.72 $53.72 50,127
2023-03-13 $52.80 $53.64 $52.35 $52.79 $52.79 62,372
2023-03-10 $55.22 $55.22 $53.32 $53.75 $53.75 1,992,930
2023-03-09 $56.92 $57.10 $55.38 $55.40 $55.40 21,737
2023-03-08 $56.85 $57.14 $56.57 $56.85 $56.85 14,275
2023-03-07 $57.46 $57.59 $56.79 $56.84 $56.84 18,458
2023-03-06 $58.19 $58.26 $57.43 $57.59 $57.59 15,235
2023-03-03 $57.67 $58.35 $57.43 $58.27 $58.27 33,762
2023-03-02 $56.86 $57.55 $56.84 $57.44 $57.44 23,531
2023-03-01 $56.99 $57.36 $56.99 $57.20 $57.20 29,519
2023-02-28 $57.08 $57.62 $57.01 $57.21 $57.21 41,328
2023-02-27 $57.45 $57.66 $57.05 $57.18 $57.18 66,459
2023-02-24 $56.78 $57.09 $56.51 $57.04 $57.04 24,578
2023-02-23 $57.56 $57.68 $56.80 $57.51 $57.51 38,926
2023-02-22 $57.13 $57.57 $56.99 $57.25 $57.25 50,537
2023-02-21 $57.90 $57.90 $57.00 $57.07 $57.07 65,301
2023-02-17 $58.51 $58.68 $58.18 $58.64 $58.64 54,740
2023-02-16 $58.08 $59.32 $58.08 $58.71 $58.71 369,672
2023-02-15 $58.61 $59.33 $58.34 $59.30 $59.30 21,741
2023-02-14 $58.67 $59.10 $58.12 $58.73 $58.73 48,236
2023-02-13 $58.03 $58.75 $58.03 $58.74 $58.74 48,942
2023-02-10 $58.06 $58.07 $57.63 $58.07 $58.07 20,536
2023-02-09 $59.26 $59.26 $58.05 $58.08 $58.08 33,937
2023-02-08 $59.13 $59.43 $58.69 $58.81 $58.81 27,360
2023-02-07 $58.64 $59.64 $58.48 $59.59 $59.59 24,018
2023-02-06 $59.62 $59.70 $58.88 $59.10 $59.10 36,037
2023-02-03 $59.95 $60.46 $59.60 $59.81 $59.81 37,379
2023-02-02 $60.11 $60.63 $59.94 $60.44 $60.44 51,245
2023-02-01 $58.29 $59.83 $58.22 $59.45 $59.45 83,035
2023-01-31 $57.21 $58.48 $57.21 $58.45 $58.45 66,326
2023-01-30 $57.70 $57.85 $57.14 $57.17 $57.17 80,212
2023-01-27 $57.50 $58.07 $57.39 $57.87 $57.87 58,098
2023-01-26 $57.45 $57.80 $56.92 $57.50 $57.50 121,643
2023-01-25 $56.50 $57.09 $56.17 $57.06 $57.06 71,739
2023-01-24 $57.06 $57.26 $56.75 $57.02 $57.02 92,587
2023-01-23 $56.63 $57.35 $56.55 $57.21 $57.21 88,303
2023-01-20 $55.68 $56.45 $55.38 $56.39 $56.39 51,469
2023-01-19 $55.54 $55.84 $55.13 $55.44 $55.44 36,225
2023-01-18 $57.18 $57.44 $56.03 $56.05 $56.05 29,039
2023-01-17 $56.98 $57.13 $56.67 $56.82 $56.82 218,602
2023-01-13 $56.01 $56.91 $56.01 $56.81 $56.81 34,810
2023-01-12 $55.75 $56.62 $55.65 $56.53 $56.53 24,717
2023-01-11 $55.47 $55.83 $55.13 $55.79 $55.79 68,427
2023-01-10 $54.42 $55.09 $54.13 $55.04 $55.04 58,367
2023-01-09 $54.91 $55.10 $54.37 $54.45 $54.45 133,812
2023-01-06 $53.52 $54.43 $53.32 $54.26 $54.26 35,190
2023-01-05 $53.46 $53.46 $52.83 $53.13 $53.13 45,964
2023-01-04 $53.19 $53.94 $53.19 $53.72 $53.72 85,941
2023-01-03 $53.71 $53.95 $52.53 $52.83 $52.83 98,163
2022-12-30 $52.74 $53.22 $52.69 $53.14 $53.14 157,862
2022-12-29 $52.72 $53.45 $52.72 $53.30 $53.30 105,588
2022-12-28 $52.91 $53.32 $52.12 $52.12 $52.12 159,370
2022-12-27 $52.99 $53.36 $52.81 $53.04 $53.04 172,332
2022-12-23 $53.00 $53.25 $52.61 $53.25 $53.25 117,179
2022-12-22 $53.30 $53.30 $52.09 $52.97 $52.97 111,586
2022-12-21 $53.04 $53.75 $53.04 $53.64 $53.64 180,399
2022-12-20 $52.21 $52.96 $52.10 $52.74 $52.74 130,987
2022-12-19 $53.45 $53.45 $52.26 $52.52 $52.52 131,971
2022-12-16 $53.37 $53.45 $52.71 $53.21 $53.21 250,998
2022-12-15 $54.23 $54.32 $53.58 $53.66 $53.66 127,791
2022-12-14 $55.23 $55.72 $54.60 $55.05 $55.05 123,374
2022-12-13 $56.78 $56.78 $54.88 $55.23 $55.23 113,370
2022-12-12 $54.41 $55.09 $54.19 $55.01 $54.80 81,217
2022-12-09 $54.61 $54.93 $54.35 $54.38 $54.38 84,453
2022-12-08 $54.67 $55.36 $54.54 $54.92 $54.92 625,381
2022-12-07 $54.45 $55.01 $54.41 $54.50 $54.50 318,521
2022-12-06 $55.62 $55.62 $54.36 $54.70 $54.70 73,748
2022-12-05 $56.44 $56.44 $55.23 $55.39 $55.39 189,953
2022-12-02 $56.41 $57.14 $56.32 $56.93 $56.93 62,275
2022-12-01 $56.92 $57.28 $56.63 $56.76 $56.76 60,099
2022-11-30 $55.29 $56.77 $54.82 $56.77 $56.77 88,828
2022-11-29 $55.28 $55.59 $55.16 $55.33 $55.33 82,217
2022-11-28 $55.66 $55.88 $54.92 $55.13 $55.13 148,776
2022-11-25 $55.91 $56.37 $55.91 $56.24 $56.24 37,258
2022-11-23 $55.97 $56.20 $55.55 $55.97 $55.97 270,437
2022-11-22 $55.30 $55.86 $55.30 $55.82 $55.82 206,117
2022-11-21 $55.00 $55.19 $54.82 $55.09 $55.09 43,555
2022-11-18 $55.64 $55.64 $54.85 $55.31 $55.31 48,715
2022-11-17 $54.95 $55.08 $54.37 $55.00 $55.00 207,844
2022-11-16 $55.75 $55.84 $55.40 $55.53 $55.53 65,714
2022-11-15 $56.44 $56.98 $56.05 $56.52 $56.52 69,516
2022-11-14 $56.24 $56.54 $55.58 $55.65 $55.65 46,871
2022-11-11 $55.75 $56.67 $55.75 $56.25 $56.25 77,525
2022-11-10 $54.96 $55.76 $54.61 $55.74 $55.74 29,063
2022-11-09 $53.57 $53.57 $52.45 $52.54 $52.54 45,484
2022-11-08 $53.97 $54.33 $53.11 $53.79 $53.79 42,220
2022-11-07 $53.49 $53.81 $53.14 $53.67 $53.67 152,112
2022-11-04 $53.52 $53.63 $52.44 $53.27 $53.27 55,960
2022-11-03 $52.49 $53.08 $51.96 $52.68 $52.68 61,128
2022-11-02 $54.38 $54.97 $52.98 $53.00 $53.00 86,278
2022-11-01 $55.30 $55.30 $54.42 $54.58 $54.58 82,017
2022-10-31 $54.17 $54.80 $54.17 $54.56 $54.56 100,137
2022-10-28 $53.56 $54.54 $53.44 $54.53 $54.53 67,547
2022-10-27 $53.99 $54.21 $53.36 $53.53 $53.53 96,309
2022-10-26 $53.36 $54.35 $53.36 $53.53 $53.53 58,549
2022-10-25 $52.20 $53.44 $52.20 $53.42 $53.42 814,269
2022-10-24 $51.86 $52.08 $51.28 $52.03 $52.03 61,964
2022-10-21 $50.92 $51.74 $50.42 $51.67 $51.67 32,682
2022-10-20 $51.38 $51.90 $50.56 $50.72 $50.72 82,559
2022-10-19 $51.76 $51.97 $50.94 $51.30 $51.30 287,744
2022-10-18 $52.56 $53.10 $51.90 $52.30 $52.30 41,709
2022-10-17 $51.08 $51.73 $51.08 $51.63 $51.63 31,202
2022-10-14 $51.77 $52.18 $50.13 $50.18 $50.18 81,897
2022-10-13 $49.01 $51.69 $49.00 $51.40 $51.40 127,078
2022-10-12 $50.52 $50.72 $50.11 $50.42 $50.42 34,610
2022-10-11 $50.33 $51.35 $50.01 $50.57 $50.57 99,135
2022-10-10 $51.07 $51.09 $50.31 $50.67 $50.67 98,277
2022-10-07 $52.01 $52.01 $50.88 $51.04 $51.04 187,818
2022-10-06 $52.72 $53.20 $52.21 $52.42 $52.42 96,428
2022-10-05 $52.44 $53.02 $51.96 $52.83 $52.83 28,596
2022-10-04 $52.11 $53.08 $52.11 $53.08 $53.08 26,841
2022-10-03 $50.58 $51.32 $49.75 $51.01 $51.01 115,090
2022-09-30 $49.84 $50.89 $49.66 $49.75 $49.75 82,040
2022-09-29 $50.78 $50.78 $49.50 $49.98 $49.98 110,516
2022-09-28 $49.87 $51.33 $49.87 $51.17 $51.17 104,601
2022-09-27 $50.01 $50.52 $49.29 $49.65 $49.65 98,806
2022-09-26 $50.26 $50.82 $49.47 $49.59 $49.59 44,799
2022-09-23 $51.12 $51.12 $50.14 $50.70 $50.29 71,163
2022-09-22 $52.93 $52.93 $51.71 $51.94 $51.52 18,799
2022-09-21 $54.15 $54.75 $53.17 $53.17 $52.74 32,825
2022-09-20 $54.05 $54.11 $53.64 $53.94 $53.50 55,645
2022-09-19 $53.87 $54.87 $53.87 $54.77 $54.33 23,189
2022-09-16 $54.06 $54.43 $53.85 $54.24 $53.80 14,985
2022-09-15 $55.84 $55.93 $55.00 $55.22 $54.77 32,393
2022-09-14 $55.36 $55.67 $54.94 $55.52 $55.07 16,914
2022-09-13 $56.37 $56.48 $55.33 $55.44 $54.99 19,803
2022-09-12 $57.58 $57.76 $57.24 $57.67 $57.67 96,769
2022-09-09 $56.57 $57.13 $56.47 $57.06 $57.06 26,183
2022-09-08 $54.84 $55.99 $54.84 $55.92 $55.92 36,225
2022-09-07 $54.27 $55.41 $54.11 $55.36 $55.36 94,722
2022-09-06 $55.01 $55.01 $54.02 $54.14 $54.14 129,421
2022-09-02 $55.23 $55.71 $54.51 $54.62 $54.62 27,281
2022-09-01 $55.11 $55.11 $54.15 $54.90 $54.90 31,922
2022-08-31 $55.72 $56.08 $55.37 $55.44 $55.44 72,795
2022-08-30 $56.94 $56.94 $55.51 $55.70 $55.70 45,475
2022-08-29 $56.38 $57.00 $56.38 $56.51 $56.51 19,715
2022-08-26 $58.97 $58.97 $56.89 $56.96 $56.96 24,320
2022-08-25 $58.12 $58.78 $58.12 $58.75 $58.75 19,315
2022-08-24 $57.68 $58.03 $57.68 $57.84 $57.84 30,180
2022-08-23 $57.42 $57.86 $57.31 $57.40 $57.40 20,264
2022-08-22 $57.84 $57.85 $57.30 $57.42 $57.42 34,984
2022-08-19 $59.30 $59.30 $58.45 $58.67 $58.67 45,267
2022-08-18 $59.56 $59.92 $59.39 $59.87 $59.87 20,022
2022-08-17 $59.75 $59.97 $59.19 $59.51 $59.51 114,154
2022-08-16 $59.95 $60.79 $59.88 $60.48 $60.48 40,944
2022-08-15 $59.81 $60.33 $59.70 $60.26 $60.26 30,581
2022-08-12 $59.39 $60.19 $59.37 $60.12 $60.12 121,309
2022-08-11 $59.43 $60.08 $59.03 $59.12 $59.12 140,776
2022-08-10 $58.43 $58.98 $58.35 $58.90 $58.90 86,728
2022-08-09 $58.12 $58.12 $57.15 $57.34 $57.34 208,070
2022-08-08 $58.12 $58.69 $57.95 $58.07 $58.07 49,660
2022-08-05 $56.62 $57.62 $56.62 $57.62 $57.62 159,686
2022-08-04 $57.54 $57.54 $57.08 $57.25 $57.25 67,288
2022-08-03 $56.91 $57.49 $56.80 $57.37 $57.37 79,562
2022-08-02 $56.44 $57.22 $56.44 $56.64 $56.64 81,089
2022-08-01 $56.60 $57.09 $56.11 $56.88 $56.88 85,941
2022-07-29 $56.61 $57.05 $56.12 $56.95 $56.95 81,853
2022-07-28 $56.09 $56.44 $55.13 $56.34 $56.34 62,015
2022-07-27 $54.77 $55.75 $54.64 $55.61 $55.61 42,414
2022-07-26 $54.69 $54.69 $54.24 $54.40 $54.40 37,445
2022-07-25 $54.95 $54.97 $54.55 $54.81 $54.81 49,302
2022-07-22 $55.28 $55.52 $54.31 $54.61 $54.61 32,963
2022-07-21 $54.65 $55.40 $54.53 $55.34 $55.34 69,607
2022-07-20 $54.33 $55.11 $54.21 $55.03 $55.03 134,710
2022-07-19 $53.33 $54.25 $53.33 $54.23 $54.23 204,082
2022-07-18 $53.20 $53.38 $52.34 $52.48 $52.48 74,638
2022-07-15 $52.08 $52.54 $51.84 $52.50 $52.50 214,417
2022-07-14 $51.20 $51.65 $50.94 $51.49 $51.49 78,414
2022-07-13 $51.27 $52.35 $51.27 $52.13 $52.13 51,369
2022-07-12 $52.34 $52.75 $52.21 $52.25 $52.25 69,333
2022-07-11 $52.68 $52.69 $52.26 $52.37 $52.37 56,609
2022-07-08 $53.04 $53.66 $52.91 $53.24 $53.24 48,074
2022-07-07 $52.72 $53.47 $52.72 $53.35 $53.35 71,539
2022-07-06 $52.61 $52.67 $51.71 $52.13 $52.13 52,408
2022-07-05 $51.28 $52.54 $50.82 $52.54 $52.54 42,596
2022-07-01 $51.58 $52.34 $51.37 $52.23 $52.23 53,996
2022-06-30 $51.23 $52.05 $50.90 $51.62 $51.62 75,218
2022-06-29 $52.26 $52.26 $51.68 $52.08 $52.08 62,854
2022-06-28 $53.94 $54.12 $52.54 $52.61 $52.61 43,927
2022-06-27 $53.24 $53.77 $53.08 $53.47 $53.47 58,315
2022-06-24 $52.37 $53.44 $52.37 $53.37 $53.37 41,172
2022-06-23 $51.44 $51.86 $50.93 $51.77 $51.77 65,537
2022-06-22 $50.77 $51.69 $50.77 $51.28 $51.28 90,218
2022-06-21 $51.53 $51.87 $51.35 $51.39 $51.39 190,711
2022-06-17 $50.32 $51.08 $50.03 $50.63 $50.63 428,917
2022-06-16 $51.16 $51.16 $49.84 $50.12 $50.12 174,582
2022-06-15 $52.60 $53.22 $52.37 $52.65 $52.65 74,091
2022-06-14 $52.42 $52.48 $51.49 $51.89 $51.89 85,137
2022-06-13 $53.20 $53.23 $51.84 $52.08 $52.08 136,621
2022-06-10 $55.28 $55.57 $54.59 $54.70 $54.70 46,075
2022-06-09 $56.88 $57.27 $56.27 $56.28 $56.28 33,405
2022-06-08 $58.41 $58.48 $57.60 $57.69 $57.52 42,252
2022-06-07 $57.58 $58.71 $57.50 $58.71 $58.54 37,476
2022-06-06 $58.40 $58.40 $57.68 $57.92 $57.75 57,568
2022-06-03 $57.51 $57.88 $57.30 $57.63 $57.46 114,830
2022-06-02 $57.43 $58.16 $57.43 $58.16 $57.99 62,679
2022-06-01 $57.53 $57.53 $55.99 $56.75 $56.58 90,080
2022-05-31 $57.55 $57.58 $56.89 $57.08 $56.91 130,271
2022-05-27 $57.00 $57.85 $56.90 $57.80 $57.63 34,858
2022-05-26 $55.39 $56.55 $55.39 $56.39 $56.22 32,176
2022-05-25 $53.89 $55.41 $53.89 $55.19 $55.03 86,751
2022-05-24 $54.40 $54.40 $53.37 $54.09 $53.93 58,222
2022-05-23 $54.99 $55.13 $54.29 $54.91 $54.75 96,194
2022-05-20 $54.79 $54.79 $52.98 $54.31 $54.15 50,067
2022-05-19 $53.96 $55.13 $53.89 $54.48 $54.32 333,895
2022-05-18 $55.66 $55.72 $54.06 $54.32 $54.16 115,856
2022-05-17 $55.67 $56.41 $55.36 $56.35 $56.18 61,017
2022-05-16 $54.84 $55.25 $54.63 $54.76 $54.60 81,957
2022-05-13 $54.10 $55.44 $54.10 $55.06 $54.89 127,536
2022-05-12 $52.41 $53.71 $52.39 $53.34 $53.18 96,384
2022-05-11 $53.68 $54.73 $52.74 $52.76 $52.60 46,175
2022-05-10 $54.78 $55.29 $52.86 $53.95 $53.79 65,802
2022-05-09 $55.52 $55.56 $53.81 $54.05 $53.89 71,086
2022-05-06 $56.92 $56.97 $55.85 $56.47 $56.30 494,532
2022-05-05 $58.95 $58.95 $56.77 $57.38 $57.21 75,521
2022-05-04 $58.05 $59.64 $57.48 $59.55 $59.37 30,232
2022-05-03 $57.83 $58.35 $57.41 $58.08 $57.91 71,455
2022-05-02 $57.12 $57.61 $56.15 $57.40 $57.23 56,221
2022-04-29 $58.80 $58.94 $56.95 $56.95 $56.78 38,240
2022-04-28 $58.25 $58.80 $56.93 $58.53 $58.36 31,680
2022-04-27 $57.52 $58.11 $57.20 $57.54 $57.37 202,093
2022-04-26 $58.77 $58.77 $57.53 $57.53 $57.36 50,105
2022-04-25 $58.42 $59.39 $57.86 $59.31 $59.14 58,223
2022-04-22 $60.58 $60.58 $59.00 $59.03 $58.86 86,114
2022-04-21 $62.36 $62.69 $60.39 $60.61 $60.43 24,986
2022-04-20 $62.12 $62.32 $61.81 $61.99 $61.81 37,593
2022-04-19 $60.33 $61.78 $60.33 $61.65 $61.47 63,406
2022-04-18 $60.54 $60.69 $60.14 $60.44 $60.26 63,474
2022-04-14 $61.36 $61.50 $60.69 $60.75 $60.57 21,482
2022-04-13 $60.12 $61.28 $60.06 $61.28 $61.10 28,842
2022-04-12 $61.36 $61.36 $60.00 $60.19 $60.01 19,822
2022-04-11 $60.09 $60.77 $60.09 $60.09 $59.91 33,498
2022-04-08 $60.70 $61.17 $60.37 $60.54 $60.36 18,998
2022-04-07 $60.60 $61.00 $60.05 $60.75 $60.57 31,442
2022-04-06 $61.32 $61.32 $60.56 $60.81 $60.63 52,644
2022-04-05 $63.06 $63.06 $61.51 $61.58 $61.40 49,648
2022-04-04 $62.71 $62.96 $62.67 $62.96 $62.77 57,178
2022-04-01 $62.90 $62.90 $62.22 $62.75 $62.57 136,786
2022-03-31 $62.81 $63.31 $62.33 $62.38 $62.20 67,141
2022-03-30 $64.09 $64.09 $62.74 $63.10 $62.91 67,381
2022-03-29 $62.88 $64.18 $62.88 $64.06 $63.87 20,441
2022-03-28 $62.21 $62.61 $61.79 $62.60 $62.42 36,918
2022-03-25 $62.61 $62.61 $61.99 $62.54 $62.36 43,946
2022-03-24 $62.31 $62.33 $61.61 $62.33 $62.15 19,742
2022-03-23 $62.82 $62.89 $61.76 $61.84 $61.50 27,793
2022-03-22 $62.83 $62.96 $62.54 $62.75 $62.40 12,984
2022-03-21 $62.40 $62.67 $61.79 $62.15 $61.80 17,822
2022-03-18 $61.65 $62.49 $61.65 $62.44 $62.09 49,225
2022-03-17 $60.76 $61.87 $60.76 $61.78 $61.44 25,312
2022-03-16 $59.64 $60.85 $59.25 $60.80 $60.46 26,198
2022-03-15 $58.43 $59.10 $58.24 $59.10 $58.77 21,251
2022-03-14 $59.39 $59.39 $57.89 $58.21 $57.89 84,997
2022-03-11 $60.21 $60.50 $59.14 $59.14 $58.81 72,979
2022-03-10 $59.12 $60.10 $59.10 $60.07 $59.74 94,379
2022-03-09 $59.30 $60.36 $59.30 $60.07 $59.74 176,885
2022-03-08 $58.60 $59.55 $58.03 $58.43 $58.11 84,930
2022-03-07 $60.00 $60.20 $58.11 $58.22 $57.90 59,160
2022-03-04 $60.76 $60.76 $59.56 $60.11 $59.78 23,028
2022-03-03 $62.06 $62.06 $60.73 $61.04 $60.70 24,345
2022-03-02 $60.85 $61.96 $60.85 $61.67 $61.33 20,640
2022-03-01 $61.53 $61.53 $60.10 $60.34 $60.00 50,446
2022-02-28 $60.88 $61.73 $60.72 $61.48 $61.14 72,417
2022-02-25 $59.82 $61.31 $59.82 $61.23 $60.89 32,379
2022-02-24 $57.30 $59.86 $57.01 $59.74 $59.41 82,892
2022-02-23 $60.34 $60.34 $58.53 $58.55 $58.22 32,848
2022-02-22 $60.10 $60.61 $59.32 $59.65 $59.32 32,861
2022-02-18 $60.78 $61.37 $60.34 $60.52 $60.18 14,698
2022-02-17 $61.54 $61.73 $60.89 $61.03 $60.69 27,656
2022-02-16 $62.12 $62.59 $61.97 $62.46 $62.11 17,895
2022-02-15 $61.55 $62.33 $61.55 $62.32 $61.97 20,190
2022-02-14 $61.18 $61.65 $60.46 $60.78 $60.44 53,072
2022-02-11 $61.69 $62.35 $60.73 $60.94 $60.60 56,676
2022-02-10 $61.88 $63.32 $61.50 $61.86 $61.52 55,613
2022-02-09 $62.38 $62.74 $62.37 $62.73 $62.38 22,448
2022-02-08 $60.38 $61.52 $60.38 $61.49 $61.15 33,466
2022-02-07 $60.61 $61.04 $60.29 $60.56 $60.22 44,238
2022-02-04 $60.10 $60.71 $59.54 $60.39 $60.05 63,475
2022-02-03 $60.50 $60.87 $59.97 $60.06 $59.73 74,864
2022-02-02 $61.40 $61.53 $60.64 $61.19 $60.85 147,186
2022-02-01 $61.05 $61.51 $60.41 $61.46 $61.12 426,580
2022-01-31 $59.00 $60.75 $58.92 $60.75 $60.41 106,128
2022-01-28 $58.10 $59.02 $57.17 $58.99 $58.66 182,236
2022-01-27 $59.34 $59.98 $57.67 $57.98 $57.66 102,129
2022-01-26 $60.26 $60.98 $58.34 $59.02 $58.69 70,039
2022-01-25 $59.44 $60.29 $58.70 $59.63 $59.30 140,205
2022-01-24 $58.73 $60.55 $57.45 $60.55 $60.21 166,185
2022-01-21 $60.10 $60.98 $59.40 $59.40 $59.07 58,044
2022-01-20 $62.16 $62.80 $60.51 $60.58 $60.24 73,100
2022-01-19 $62.61 $62.68 $61.54 $61.62 $61.28 79,009
2022-01-18 $63.50 $63.53 $62.39 $62.50 $62.15 63,687
2022-01-14 $63.45 $64.09 $63.12 $64.09 $63.73 36,480
2022-01-13 $65.15 $65.41 $64.15 $64.15 $63.79 39,223
2022-01-12 $65.51 $65.51 $64.47 $64.75 $64.39 93,256
2022-01-11 $64.18 $65.05 $63.81 $64.99 $64.63 32,021
2022-01-10 $64.02 $64.25 $63.10 $64.25 $63.89 106,380
2022-01-07 $64.98 $65.22 $64.43 $64.55 $64.19 36,985
2022-01-06 $64.78 $65.46 $64.47 $65.12 $64.76 19,079
2022-01-05 $66.78 $66.80 $64.74 $64.74 $64.38 45,642
2022-01-04 $67.30 $67.30 $66.49 $66.78 $66.41 147,928
2022-01-03 $66.73 $67.07 $66.18 $66.71 $66.34 42,745
2021-12-31 $66.38 $66.72 $66.31 $66.38 $66.01 50,177
2021-12-30 $67.00 $67.00 $66.33 $66.45 $66.08 43,785
2021-12-29 $66.37 $66.50 $65.90 $66.46 $66.09 58,435
2021-12-28 $66.57 $66.90 $66.15 $66.28 $65.91 119,386
2021-12-27 $65.60 $66.50 $65.60 $66.45 $66.08 118,322
2021-12-23 $65.72 $65.96 $65.49 $65.81 $65.44 92,385
2021-12-22 $64.75 $65.29 $64.67 $65.24 $64.88 57,944
2021-12-21 $63.40 $64.80 $63.40 $64.80 $64.44 121,417
2021-12-20 $63.19 $63.19 $62.07 $62.95 $62.60 69,859
2021-12-17 $63.67 $64.40 $63.05 $63.88 $63.52 92,667
2021-12-16 $65.23 $65.23 $63.41 $63.74 $63.39 56,990
2021-12-15 $63.75 $64.72 $62.94 $64.70 $64.34 42,758
2021-12-14 $64.19 $64.58 $63.59 $63.73 $63.38 39,824
2021-12-13 $64.92 $64.92 $63.98 $64.34 $63.98 1,005,872
2021-12-10 $66.06 $66.13 $65.02 $65.34 $64.76 39,926
2021-12-09 $66.06 $66.42 $65.47 $65.47 $64.89 29,577
2021-12-08 $66.23 $66.87 $66.04 $66.74 $66.14 53,144
2021-12-07 $65.90 $66.59 $65.90 $66.13 $65.54 27,763
2021-12-06 $64.24 $65.14 $64.11 $64.73 $64.15 28,123
2021-12-03 $64.80 $64.80 $63.17 $63.56 $62.99 29,245
2021-12-02 $63.14 $64.91 $63.14 $64.74 $64.16 51,517
2021-12-01 $65.63 $65.82 $63.06 $63.10 $62.54 42,566
2021-11-30 $65.76 $65.76 $64.02 $64.73 $64.15 112,935
2021-11-29 $67.02 $67.02 $65.61 $65.85 $65.26 18,845
2021-11-26 $66.40 $66.43 $65.20 $65.88 $65.29 10,472
2021-11-24 $67.74 $67.96 $67.64 $67.96 $67.35 11,836
2021-11-23 $68.27 $68.32 $67.36 $67.89 $67.28 49,064
2021-11-22 $68.38 $68.83 $67.96 $67.97 $67.36 12,716
2021-11-19 $68.21 $68.62 $68.16 $68.21 $67.60 28,013
2021-11-18 $69.43 $69.43 $68.22 $68.68 $68.07 25,676
2021-11-17 $69.94 $69.94 $68.98 $69.16 $68.54 21,806
2021-11-16 $69.42 $70.00 $69.21 $69.87 $69.25 27,903
2021-11-15 $70.31 $70.31 $69.48 $69.69 $69.07 13,380
2021-11-12 $69.80 $69.90 $69.56 $69.80 $69.18 12,836
2021-11-11 $69.48 $69.66 $69.41 $69.49 $68.87 11,229
2021-11-10 $69.95 $69.97 $68.72 $69.14 $68.52 24,034
2021-11-09 $70.48 $70.48 $69.73 $70.00 $69.38 19,892
2021-11-08 $70.76 $70.76 $70.16 $70.30 $69.67 19,986
2021-11-05 $70.30 $70.31 $69.64 $70.12 $69.49 31,365
2021-11-04 $69.98 $70.05 $69.22 $69.34 $68.72 13,158
2021-11-03 $68.91 $69.78 $68.65 $69.54 $68.92 16,812
2021-11-02 $69.18 $69.21 $68.40 $68.64 $68.03 14,120
2021-11-01 $67.68 $68.71 $67.63 $68.68 $68.07 20,017
2021-10-29 $67.41 $67.55 $67.06 $67.24 $66.64 23,788
2021-10-28 $66.75 $67.29 $66.68 $67.28 $66.68 17,746
2021-10-27 $67.05 $67.21 $66.17 $66.20 $65.61 47,037
2021-10-26 $67.70 $67.92 $67.25 $67.32 $66.72 30,775
2021-10-25 $67.33 $67.89 $67.24 $67.76 $67.16 27,501
2021-10-22 $67.21 $67.54 $66.91 $67.24 $66.64 13,731
2021-10-21 $67.32 $67.40 $66.93 $67.30 $66.70 174,410
2021-10-20 $66.49 $67.25 $66.49 $67.03 $66.44 28,451
2021-10-19 $66.67 $66.91 $66.50 $66.71 $66.11 9,125
2021-10-18 $66.17 $66.61 $66.17 $66.43 $65.84 56,872
2021-10-15 $67.00 $67.00 $66.34 $66.34 $65.74 15,469
2021-10-14 $66.02 $66.42 $65.83 $66.34 $65.75 12,363
2021-10-13 $65.00 $65.41 $65.00 $65.34 $64.76 9,743
2021-10-12 $65.33 $65.33 $64.97 $65.05 $64.47 11,688
2021-10-11 $65.60 $65.60 $64.70 $64.70 $64.12 12,831
2021-10-08 $65.38 $65.40 $65.02 $65.02 $64.44 15,464
2021-10-07 $65.50 $65.94 $65.21 $65.43 $64.85 42,492
2021-10-06 $64.58 $64.67 $63.64 $64.67 $64.09 14,849
2021-10-05 $64.81 $65.23 $64.55 $64.81 $64.23 17,075
2021-10-04 $65.00 $65.00 $64.15 $64.49 $63.91 33,835
2021-10-01 $64.24 $65.38 $63.96 $65.14 $64.56 16,320
2021-09-30 $64.99 $65.05 $64.17 $64.20 $63.63 11,707
2021-09-29 $65.48 $65.48 $64.76 $64.94 $64.36 17,368
2021-09-28 $65.74 $65.77 $64.95 $65.04 $64.46 13,720
2021-09-27 $66.07 $66.57 $66.00 $66.32 $65.73 22,108
2021-09-24 $65.88 $65.97 $65.71 $65.78 $65.19 6,720
2021-09-23 $65.72 $66.42 $65.57 $66.21 $65.37 21,854
2021-09-22 $64.78 $65.51 $64.34 $65.14 $64.32 18,007
2021-09-21 $64.29 $64.59 $63.92 $64.16 $63.35 24,296
2021-09-20 $64.65 $64.65 $63.36 $64.21 $63.40 30,774
2021-09-17 $65.50 $65.82 $65.11 $65.52 $64.69 12,648
2021-09-16 $65.88 $65.88 $65.30 $65.54 $64.71 14,548
2021-09-15 $64.83 $65.74 $64.76 $65.60 $64.77 41,927
2021-09-14 $66.10 $66.10 $64.76 $64.89 $64.07 20,000
2021-09-13 $66.18 $66.18 $65.27 $65.63 $64.80 23,306
2021-09-10 $66.27 $66.27 $65.41 $65.41 $64.58 28,794
2021-09-09 $66.14 $66.61 $66.00 $66.01 $65.17 32,830
2021-09-08 $66.98 $66.98 $65.95 $66.11 $65.27 31,625
2021-09-07 $67.15 $67.22 $66.57 $66.64 $65.80 27,472
2021-09-03 $67.40 $67.40 $66.92 $67.15 $66.30 80,543
2021-09-02 $67.28 $67.48 $66.99 $67.37 $66.52 20,648
2021-09-01 $66.50 $66.98 $66.31 $66.83 $65.98 14,030
2021-08-31 $66.68 $66.68 $66.34 $66.54 $65.70 38,385
2021-08-30 $66.39 $66.66 $66.39 $66.50 $65.66 13,870
2021-08-27 $65.61 $66.73 $65.23 $66.67 $65.83 15,843
2021-08-26 $65.76 $65.76 $65.18 $65.25 $64.42 12,389
2021-08-25 $65.44 $66.05 $65.44 $65.88 $65.05 12,979
2021-08-24 $65.23 $65.55 $65.00 $65.41 $64.58 29,858
2021-08-23 $64.38 $64.85 $64.38 $64.71 $63.89 25,922
2021-08-20 $63.34 $63.92 $63.24 $63.88 $63.07 20,747
2021-08-19 $63.29 $63.35 $62.59 $63.04 $62.24 18,139
2021-08-18 $63.89 $64.47 $63.54 $63.65 $62.84 56,542
2021-08-17 $64.31 $64.34 $63.53 $64.22 $63.41 17,512
2021-08-16 $64.86 $65.13 $64.31 $64.97 $64.15 29,215
2021-08-13 $65.97 $65.97 $65.23 $65.40 $64.57 27,765
2021-08-12 $65.50 $65.90 $65.36 $65.73 $64.90 20,905
2021-08-11 $65.30 $65.79 $65.03 $65.79 $64.96 12,441
2021-08-10 $64.99 $65.61 $64.99 $65.31 $64.48 24,031
2021-08-09 $65.55 $65.55 $64.95 $65.15 $64.33 8,176
2021-08-06 $65.25 $65.54 $65.23 $65.42 $64.59 22,414
2021-08-05 $64.83 $65.27 $64.82 $65.25 $64.42 13,246
2021-08-04 $64.89 $65.15 $64.41 $64.43 $63.61 16,078
2021-08-03 $64.65 $65.00 $64.26 $65.00 $64.18 26,214
2021-08-02 $65.05 $65.84 $64.60 $64.63 $63.81 29,871
2021-07-30 $65.35 $65.51 $64.81 $64.99 $64.17 9,689
2021-07-29 $65.30 $65.68 $65.23 $65.23 $64.40 10,332
2021-07-28 $64.43 $65.06 $63.90 $64.79 $63.97 30,473
2021-07-27 $64.12 $64.12 $63.55 $64.05 $63.24 21,001
2021-07-26 $65.00 $65.00 $64.35 $64.61 $63.79 60,308
2021-07-23 $64.09 $64.44 $63.81 $64.44 $63.62 32,465
2021-07-22 $64.37 $64.44 $63.82 $63.96 $63.15 16,298
2021-07-21 $64.19 $64.85 $64.19 $64.80 $63.98 10,393
2021-07-20 $62.00 $63.97 $62.00 $63.68 $62.87 22,652
2021-07-19 $62.34 $62.48 $61.30 $62.02 $61.23 28,416
2021-07-16 $64.00 $64.03 $62.97 $63.00 $62.20 12,751
2021-07-15 $63.80 $63.91 $63.38 $63.77 $62.96 24,236
2021-07-14 $65.33 $65.33 $64.01 $64.10 $63.29 21,324
2021-07-13 $65.95 $65.95 $64.85 $64.87 $64.05 42,354
2021-07-12 $65.88 $65.97 $65.60 $65.94 $65.11 26,854
2021-07-09 $65.37 $65.88 $65.36 $65.88 $65.04 10,517
2021-07-08 $64.57 $65.04 $63.58 $64.58 $63.76 34,254
2021-07-07 $65.65 $65.65 $64.78 $65.32 $64.49 50,651
2021-07-06 $66.12 $66.12 $65.12 $65.67 $64.84 16,926
2021-07-02 $67.00 $67.00 $66.18 $66.36 $65.52 19,748
2021-07-01 $66.65 $66.78 $66.41 $66.64 $65.80 16,788
2021-06-30 $66.32 $66.32 $65.92 $66.23 $65.39 22,008
2021-06-29 $66.25 $66.65 $66.04 $66.19 $65.35 36,450
2021-06-28 $67.20 $67.20 $66.09 $66.32 $65.48 29,484
2021-06-25 $66.50 $66.85 $66.50 $66.77 $65.92 28,340
2021-06-24 $66.03 $66.36 $66.00 $66.35 $65.51 22,663
2021-06-23 $65.88 $65.98 $65.69 $65.70 $64.87 15,379
2021-06-22 $64.91 $65.61 $64.91 $65.58 $64.75 27,570
2021-06-21 $64.69 $65.42 $64.68 $65.37 $64.54 42,089
2021-06-18 $64.44 $64.79 $63.91 $64.04 $63.23 46,313
2021-06-17 $65.61 $66.04 $64.71 $65.15 $64.33 17,133
2021-06-16 $65.83 $66.22 $65.47 $65.94 $65.11 35,867
2021-06-15 $66.61 $66.61 $65.67 $66.18 $65.34 48,313
2021-06-14 $66.48 $66.69 $66.14 $66.32 $65.48 54,246
2021-06-11 $66.08 $66.61 $66.08 $66.55 $65.71 22,339
2021-06-10 $66.79 $66.79 $65.98 $66.14 $65.30 23,269
2021-06-09 $67.26 $67.26 $66.39 $66.42 $65.46 21,050
2021-06-08 $66.21 $66.93 $66.08 $66.80 $65.83 25,146
2021-06-07 $65.95 $66.29 $65.95 $66.21 $65.25 12,797
2021-06-04 $65.50 $65.77 $65.15 $65.77 $64.82 37,694
2021-06-03 $65.12 $65.62 $64.74 $65.41 $64.46 27,787
2021-06-02 $65.91 $65.95 $65.74 $65.94 $64.99 12,252
2021-06-01 $65.97 $66.03 $65.51 $65.97 $65.02 37,931
2021-05-28 $65.60 $65.60 $65.21 $65.34 $64.40 144,533
2021-05-27 $65.39 $65.47 $65.11 $65.45 $64.50 51,323
2021-05-26 $64.26 $64.90 $64.26 $64.86 $63.92 27,457
2021-05-25 $64.84 $65.15 $63.95 $63.96 $63.04 14,046
2021-05-24 $64.65 $64.67 $64.26 $64.37 $63.44 40,416
2021-05-21 $64.18 $64.69 $63.99 $63.99 $63.06 42,072
2021-05-20 $63.87 $64.03 $63.43 $63.88 $62.96 49,462
2021-05-19 $62.94 $63.42 $62.51 $63.42 $62.50 59,318
2021-05-18 $64.94 $64.94 $63.90 $63.90 $62.98 23,730
2021-05-17 $63.88 $64.47 $63.88 $64.46 $63.53 34,439
2021-05-14 $63.61 $64.54 $63.53 $64.48 $63.55 13,638
2021-05-13 $62.15 $63.30 $62.14 $63.01 $62.10 26,230
2021-05-12 $63.83 $63.83 $62.06 $62.15 $61.25 21,625
2021-05-11 $63.57 $64.24 $62.98 $64.01 $63.08 14,542
2021-05-10 $65.88 $65.88 $64.43 $64.43 $63.50 11,793
2021-05-07 $64.60 $65.59 $64.60 $65.55 $64.60 22,994
2021-05-06 $65.03 $65.03 $63.91 $64.68 $63.74 16,915
2021-05-05 $65.05 $65.13 $64.63 $64.94 $64.00 32,962
2021-05-04 $64.87 $65.21 $64.37 $64.80 $63.86 48,678
2021-05-03 $66.09 $66.09 $65.42 $65.55 $64.60 31,729
2021-04-30 $66.01 $66.01 $65.16 $65.26 $64.32 29,639
2021-04-29 $67.14 $67.14 $65.56 $66.11 $65.15 34,402
2021-04-28 $66.15 $66.42 $66.07 $66.24 $65.28 25,953
2021-04-27 $66.52 $66.52 $65.98 $66.15 $65.19 44,086
2021-04-26 $66.25 $66.26 $65.79 $66.14 $65.19 14,834
2021-04-23 $64.88 $65.71 $64.83 $65.61 $64.66 18,969
2021-04-22 $65.05 $65.26 $64.23 $64.48 $63.55 16,446
2021-04-21 $63.47 $64.58 $63.47 $64.58 $63.65 30,267
2021-04-20 $64.41 $64.41 $62.91 $63.38 $62.46 17,048
2021-04-19 $65.01 $65.01 $64.09 $64.47 $63.54 28,954
2021-04-16 $64.80 $65.15 $64.77 $64.96 $64.02 31,827
2021-04-15 $64.98 $64.98 $64.33 $64.76 $63.82 32,269
2021-04-14 $64.44 $65.07 $64.29 $64.61 $63.68 69,565
2021-04-13 $64.36 $64.36 $63.61 $64.03 $63.10 26,775
2021-04-12 $64.43 $64.43 $63.71 $64.00 $63.07 25,076
2021-04-09 $63.66 $64.11 $63.66 $64.11 $63.18 9,934
2021-04-08 $63.53 $63.91 $63.25 $63.83 $62.91 18,343
2021-04-07 $64.02 $64.45 $63.37 $63.53 $62.61 40,181
2021-04-06 $64.40 $64.60 $64.17 $64.33 $63.40 32,035
2021-04-05 $64.84 $64.84 $63.85 $64.17 $63.24 45,743
2021-04-01 $63.50 $63.88 $63.40 $63.85 $62.92 60,293
2021-03-31 $62.83 $63.29 $62.71 $62.89 $61.98 92,934
2021-03-30 $61.28 $62.53 $61.28 $62.32 $61.42 27,116
2021-03-29 $62.96 $62.99 $61.41 $61.44 $60.55 36,753
2021-03-26 $62.47 $62.82 $61.79 $62.78 $61.88 23,981
2021-03-25 $60.65 $61.98 $59.79 $61.75 $60.86 28,185
2021-03-24 $62.76 $62.76 $60.80 $60.80 $59.76 25,431
2021-03-23 $63.68 $63.68 $61.56 $61.72 $60.67 48,768
2021-03-22 $65.66 $65.66 $63.45 $63.61 $62.53 30,284
2021-03-19 $63.80 $64.39 $63.12 $64.01 $62.92 24,627
2021-03-18 $65.07 $65.25 $63.46 $63.52 $62.44 16,416
2021-03-17 $64.77 $65.26 $64.06 $65.11 $64.00 24,240
2021-03-16 $66.03 $66.03 $64.69 $64.77 $63.67 27,200
2021-03-15 $65.57 $65.72 $64.94 $65.72 $64.60 36,292
2021-03-12 $64.89 $65.13 $64.59 $65.13 $64.03 19,515
2021-03-11 $64.29 $64.86 $64.05 $64.76 $63.66 30,084
2021-03-10 $63.57 $63.90 $63.33 $63.49 $62.41 47,742
2021-03-09 $62.57 $63.19 $62.52 $62.64 $61.58 23,549
2021-03-08 $61.75 $62.87 $61.75 $61.89 $60.84 24,317
2021-03-05 $61.65 $61.73 $58.87 $61.64 $60.59 110,059
2021-03-04 $61.81 $62.33 $59.59 $60.46 $59.43 42,364
2021-03-03 $62.70 $63.27 $62.08 $62.20 $61.15 72,340
2021-03-02 $64.71 $64.71 $62.79 $62.79 $61.73 30,452
2021-03-01 $63.37 $64.02 $63.10 $63.68 $62.60 28,024
2021-02-26 $62.36 $62.68 $61.00 $62.08 $61.03 22,747
2021-02-25 $64.25 $64.25 $61.81 $62.01 $60.96 30,344
2021-02-24 $63.37 $64.27 $62.92 $64.17 $63.08 25,956
2021-02-23 $62.44 $63.13 $61.20 $62.88 $61.81 32,317
2021-02-22 $63.46 $63.83 $63.11 $63.25 $62.18 16,927
2021-02-19 $63.10 $63.92 $63.10 $63.62 $62.54 19,285
2021-02-18 $62.89 $63.05 $62.23 $62.44 $61.38 22,835
2021-02-17 $64.00 $64.00 $62.83 $63.48 $62.40 29,118
2021-02-16 $64.85 $64.85 $63.80 $64.00 $62.91 48,047
2021-02-12 $63.85 $64.14 $63.50 $64.13 $63.04 19,222
2021-02-11 $64.02 $64.02 $63.01 $63.74 $62.66 33,087
2021-02-10 $64.33 $64.33 $63.14 $63.41 $62.33 34,473
2021-02-09 $63.22 $63.86 $63.22 $63.58 $62.50 46,425
2021-02-08 $63.07 $63.54 $62.92 $63.54 $62.46 25,398
2021-02-05 $62.23 $63.04 $61.76 $63.04 $61.97 60,735
2021-02-04 $61.00 $61.56 $60.86 $61.42 $60.38 47,943
2021-02-03 $60.15 $60.64 $60.03 $60.56 $59.53 25,963
2021-02-02 $59.78 $60.39 $59.74 $60.34 $59.32 17,603
2021-02-01 $58.52 $59.54 $58.46 $59.51 $58.50 39,691
2021-01-29 $59.50 $59.50 $57.95 $58.19 $57.20 147,488
2021-01-28 $59.04 $59.58 $59.04 $59.27 $58.26 12,642
2021-01-27 $59.69 $59.76 $58.53 $58.81 $57.81 36,254
2021-01-26 $61.35 $61.35 $60.18 $60.18 $59.16 20,364
2021-01-25 $61.20 $61.33 $60.12 $60.71 $59.68 59,966
2021-01-22 $60.55 $60.98 $60.09 $60.98 $59.94 73,090
2021-01-21 $61.43 $61.43 $60.59 $60.70 $59.67 21,522
2021-01-20 $61.01 $61.36 $60.77 $61.06 $60.03 31,126
2021-01-19 $60.98 $60.98 $60.26 $60.64 $59.61 27,848
2021-01-15 $60.59 $60.59 $59.66 $59.93 $58.92 26,098
2021-01-14 $60.65 $61.06 $60.65 $60.68 $59.65 46,915
2021-01-13 $60.62 $60.62 $59.94 $59.94 $58.92 104,099
2021-01-12 $59.94 $60.38 $59.78 $60.37 $59.35 86,682
2021-01-11 $58.55 $59.61 $58.55 $59.53 $58.52 23,357
2021-01-08 $59.66 $59.93 $58.89 $59.41 $58.40 195,294
2021-01-07 $59.40 $59.75 $58.95 $59.65 $58.64 135,293
2021-01-06 $57.31 $59.06 $57.31 $58.46 $57.47 10,299
2021-01-05 $56.00 $57.00 $56.00 $56.78 $55.82 25,483
2021-01-04 $56.88 $56.89 $55.48 $55.99 $55.04 21,216
2020-12-31 $57.02 $57.02 $56.40 $56.76 $55.80 16,951
2020-12-30 $56.60 $57.01 $56.60 $56.83 $55.87 16,682
2020-12-29 $57.55 $57.55 $56.00 $56.29 $55.34 134,028
2020-12-28 $57.59 $57.64 $57.05 $57.07 $56.10 20,076
2020-12-24 $58.10 $58.10 $56.99 $57.26 $56.29 8,941
2020-12-23 $57.00 $57.46 $57.00 $57.31 $56.34 42,526
2020-12-22 $56.40 $56.93 $56.40 $56.85 $55.89 33,651
2020-12-21 $56.20 $56.46 $55.41 $56.40 $55.45 36,841
2020-12-18 $56.94 $56.97 $56.26 $56.56 $55.60 48,500
2020-12-17 $56.65 $56.65 $56.13 $56.61 $55.65 17,472
2020-12-16 $56.49 $56.49 $55.82 $56.08 $55.13 28,072
2020-12-15 $55.74 $56.07 $55.27 $56.01 $55.06 19,732
2020-12-14 $56.10 $56.10 $55.09 $55.15 $54.21 85,532
2020-12-11 $55.66 $55.66 $55.09 $55.40 $54.21 8,032
2020-12-10 $55.22 $55.63 $55.19 $55.54 $54.35 5,620
2020-12-09 $55.99 $55.99 $54.75 $55.10 $53.92 15,964
2020-12-08 $54.99 $55.53 $54.99 $55.41 $54.23 18,754
2020-12-07 $55.31 $55.31 $54.71 $54.87 $53.70 6,457
2020-12-04 $53.94 $54.99 $53.94 $54.96 $53.78 20,457
2020-12-03 $54.01 $54.21 $53.72 $53.86 $52.70 12,793
2020-12-02 $53.60 $53.60 $53.26 $53.47 $52.33 12,591
2020-12-01 $53.93 $53.93 $53.35 $53.61 $52.46 10,912
2020-11-30 $54.05 $54.05 $52.93 $53.08 $51.94 17,073
2020-11-27 $53.77 $53.84 $53.67 $53.82 $52.67 1,965
2020-11-25 $53.46 $53.69 $53.29 $53.64 $52.49 42,189
2020-11-24 $53.58 $53.99 $53.58 $53.81 $52.66 31,659
2020-11-23 $52.69 $53.25 $52.57 $52.95 $51.82 5,171
2020-11-20 $52.07 $52.22 $51.85 $52.10 $50.98 18,237
2020-11-19 $51.90 $52.08 $51.61 $52.02 $50.91 11,702
2020-11-18 $52.39 $52.54 $51.61 $51.61 $50.51 28,462
2020-11-17 $52.00 $52.40 $51.38 $52.22 $51.10 11,070
2020-11-16 $52.16 $52.16 $51.48 $52.14 $51.02 7,931
2020-11-13 $50.91 $51.07 $50.64 $51.05 $49.96 13,752
2020-11-12 $50.48 $50.76 $49.77 $49.93 $48.86 20,249
2020-11-11 $50.76 $50.83 $50.50 $50.78 $49.69 65,532
2020-11-10 $50.34 $50.79 $50.00 $50.65 $49.57 13,514
2020-11-09 $51.20 $51.71 $50.16 $50.16 $49.09 50,877
2020-11-06 $49.04 $49.10 $48.72 $48.77 $47.73 5,052
2020-11-05 $48.76 $49.10 $48.76 $48.96 $47.91 124,770
2020-11-04 $47.58 $48.29 $47.58 $47.74 $46.72 5,883
2020-11-03 $47.15 $47.73 $47.15 $47.61 $46.59 19,398
2020-11-02 $45.90 $46.43 $45.90 $46.40 $45.41 20,282
2020-10-30 $45.82 $45.82 $45.26 $45.44 $44.47 7,500
2020-10-29 $45.74 $46.28 $45.42 $46.16 $45.17 4,907
2020-10-28 $45.99 $45.99 $45.53 $45.60 $44.62 9,593
2020-10-27 $47.66 $47.66 $46.91 $46.91 $45.90 11,642
2020-10-26 $48.11 $48.11 $47.02 $47.31 $46.30 7,995
2020-10-23 $48.08 $48.45 $48.05 $48.42 $47.38 8,925
2020-10-22 $47.87 $48.17 $47.52 $48.11 $47.08 39,755
2020-10-21 $47.90 $48.00 $47.45 $47.47 $46.45 23,038
2020-10-20 $48.16 $48.30 $47.77 $47.80 $46.78 12,580
2020-10-19 $48.19 $48.51 $47.60 $47.60 $46.59 12,033
2020-10-16 $48.63 $48.63 $48.19 $48.19 $47.15 8,987
2020-10-15 $47.55 $48.36 $47.42 $48.30 $47.27 79,639
2020-10-14 $48.56 $48.56 $47.91 $47.99 $46.96 25,109
2020-10-13 $48.60 $48.60 $48.15 $48.27 $47.23 8,964
2020-10-12 $48.75 $48.75 $48.32 $48.56 $47.52 10,164
2020-10-09 $48.52 $48.52 $48.17 $48.29 $47.25 4,657
2020-10-08 $48.08 $48.09 $47.74 $48.07 $47.04 19,431
2020-10-07 $47.32 $47.59 $47.30 $47.50 $46.49 11,204
2020-10-06 $47.05 $47.62 $46.53 $46.58 $45.58 17,396
2020-10-05 $46.34 $46.73 $46.33 $46.73 $45.73 6,323
2020-10-02 $44.72 $45.79 $44.72 $45.66 $44.68 151,969
2020-10-01 $45.09 $45.31 $44.97 $45.29 $44.32 6,332
2020-09-30 $44.99 $45.24 $44.60 $44.77 $43.81 8,677
2020-09-29 $45.08 $45.08 $44.29 $44.58 $43.62 10,134
2020-09-28 $44.79 $44.85 $44.74 $44.74 $43.79 3,425
2020-09-25 $43.09 $43.95 $43.09 $43.81 $42.87 6,464
2020-09-24 $43.30 $43.44 $42.79 $43.16 $42.24 6,774
2020-09-23 $44.19 $44.45 $43.19 $43.19 $42.27 21,071
2020-09-22 $44.61 $44.61 $44.00 $44.47 $43.32 28,560
2020-09-21 $44.76 $44.76 $43.84 $44.16 $43.02 133,340
2020-09-18 $46.16 $46.16 $45.17 $45.33 $44.15 107,524
2020-09-17 $45.98 $45.98 $45.45 $45.74 $44.56 23,360
2020-09-16 $46.23 $46.66 $45.77 $46.06 $44.86 28,002
2020-09-15 $46.19 $46.19 $45.64 $45.75 $44.56 23,387
2020-09-14 $45.30 $45.71 $45.30 $45.64 $44.46 10,133
2020-09-11 $44.59 $44.85 $44.15 $44.54 $43.39 13,543
2020-09-10 $45.66 $45.75 $44.57 $44.57 $43.41 14,562
2020-09-09 $45.30 $45.39 $44.85 $45.24 $44.07 16,884
2020-09-08 $44.61 $45.11 $44.48 $44.55 $43.39 12,921
2020-09-04 $46.08 $46.08 $44.85 $45.49 $44.31 7,525
2020-09-03 $46.87 $46.87 $45.52 $45.75 $44.56 14,328
2020-09-02 $46.62 $47.19 $46.62 $47.16 $45.93 14,271
2020-09-01 $46.43 $46.67 $46.31 $46.67 $45.46 13,053
2020-08-31 $46.53 $46.53 $46.23 $46.27 $45.07 9,016
2020-08-28 $46.44 $46.59 $46.39 $46.59 $45.38 9,142
2020-08-27 $46.05 $46.43 $45.98 $46.24 $45.04 20,715
2020-08-26 $46.67 $46.67 $46.05 $46.05 $44.86 98,095
2020-08-25 $46.25 $46.28 $45.87 $46.23 $45.03 10,317
2020-08-24 $45.75 $46.17 $45.75 $46.17 $44.97 7,815
2020-08-21 $45.65 $45.65 $45.52 $45.61 $44.43 11,502
2020-08-20 $45.74 $45.99 $45.74 $45.85 $44.66 3,493
2020-08-19 $46.26 $46.40 $46.05 $46.08 $44.89 5,940
2020-08-18 $46.94 $46.94 $46.17 $46.23 $45.03 32,143
2020-08-17 $46.80 $46.80 $46.42 $46.61 $45.40 5,528
2020-08-14 $46.25 $46.55 $46.25 $46.36 $45.16 7,234
2020-08-13 $46.70 $46.72 $46.41 $46.42 $45.22 12,204
2020-08-12 $46.65 $46.76 $46.42 $46.48 $45.28 9,603
2020-08-11 $46.82 $47.03 $46.23 $46.23 $45.03 18,681
2020-08-10 $46.50 $46.65 $46.42 $46.47 $45.26 10,972
2020-08-07 $45.73 $46.16 $45.73 $46.16 $44.96 16,208
2020-08-06 $45.93 $45.93 $45.48 $45.68 $44.50 152,106
2020-08-05 $45.43 $45.76 $45.32 $45.76 $44.57 18,282
2020-08-04 $44.94 $45.06 $44.84 $45.04 $43.87 11,401
2020-08-03 $44.19 $44.94 $44.19 $44.81 $43.65 14,254
2020-07-31 $43.54 $44.13 $43.54 $44.13 $42.99 3,741
2020-07-30 $43.85 $44.63 $43.85 $44.52 $43.37 11,116
2020-07-29 $44.19 $44.73 $44.19 $44.62 $43.47 7,883
2020-07-28 $44.21 $44.21 $43.73 $43.73 $42.60 3,145
2020-07-27 $44.17 $44.19 $43.65 $44.19 $43.05 2,211
2020-07-24 $44.04 $44.07 $43.67 $43.73 $42.60 9,507
2020-07-23 $44.35 $44.60 $44.05 $44.21 $43.06 10,769
2020-07-22 $44.15 $44.30 $44.06 $44.25 $43.10 12,518
2020-07-21 $44.19 $44.19 $43.95 $43.95 $42.81 2,811
2020-07-20 $43.61 $43.62 $43.45 $43.58 $42.45 1,900
2020-07-17 $43.63 $43.77 $43.63 $43.71 $42.58 4,900
2020-07-16 $43.32 $43.53 $43.32 $43.48 $42.35 5,700
2020-07-15 $43.32 $43.71 $43.20 $43.71 $42.58 17,000
2020-07-14 $41.89 $42.35 $41.42 $42.35 $41.25 6,972
2020-07-13 $42.62 $42.94 $41.70 $41.70 $40.62 12,739
2020-07-10 $41.65 $42.25 $41.65 $42.25 $41.15 2,497
2020-07-09 $42.26 $42.26 $41.21 $41.70 $40.62 5,600
2020-07-08 $42.36 $42.39 $42.14 $42.39 $41.29 4,400
2020-07-07 $42.43 $42.67 $42.02 $42.02 $40.93 5,400
2020-07-06 $42.97 $43.29 $42.70 $42.81 $41.70 7,200
2020-07-02 $43.16 $43.16 $42.33 $42.33 $41.23 8,400
2020-07-01 $42.79 $42.81 $42.18 $42.23 $41.14 3,150
2020-06-30 $41.64 $42.49 $41.64 $42.49 $41.39 6,216
2020-06-29 $41.11 $42.00 $41.11 $41.91 $40.82 23,750
2020-06-26 $41.61 $41.64 $40.88 $40.88 $39.82 23,200
2020-06-25 $40.94 $41.81 $40.82 $41.81 $40.73 10,206
2020-06-24 $42.24 $42.25 $40.84 $41.27 $40.20 13,600
2020-06-23 $43.10 $43.10 $42.61 $42.61 $41.51 17,597
2020-06-22 $41.71 $42.53 $41.71 $42.53 $41.43 17,210
2020-06-19 $42.85 $42.92 $42.23 $42.32 $41.22 17,300
2020-06-18 $42.14 $42.60 $42.14 $42.44 $41.34 33,500
2020-06-17 $43.08 $43.09 $42.41 $42.51 $41.41 26,700
2020-06-16 $43.74 $43.74 $42.53 $42.89 $41.78 7,484
2020-06-15 $40.41 $42.30 $40.32 $42.05 $40.96 17,872
2020-06-12 $41.98 $42.10 $40.51 $41.42 $40.23 50,890
2020-06-11 $41.67 $42.28 $40.56 $40.65 $39.48 19,848
2020-06-10 $43.62 $44.12 $43.56 $43.57 $42.31 14,300
2020-06-09 $44.59 $44.82 $44.51 $44.64 $43.35 11,714
2020-06-08 $45.07 $45.54 $45.07 $45.54 $44.23 10,941
2020-06-05 $44.47 $45.08 $44.47 $44.58 $43.29 19,323
2020-06-04 $43.10 $43.30 $42.83 $43.19 $41.95 6,400
2020-06-03 $43.00 $43.43 $42.84 $43.31 $42.06 19,500
2020-06-02 $42.25 $42.29 $42.03 $42.28 $41.06 25,900
2020-06-01 $41.68 $42.19 $41.44 $41.95 $40.74 9,183
2020-05-29 $41.00 $41.53 $40.86 $41.39 $40.20 48,022
2020-05-28 $42.05 $42.20 $41.25 $41.43 $40.24 13,971
2020-05-27 $41.75 $42.00 $40.89 $41.97 $40.76 14,466
2020-05-26 $41.26 $41.43 $41.02 $41.04 $39.86 8,834
2020-05-22 $39.97 $40.00 $39.63 $39.98 $38.83 39,300
2020-05-21 $40.00 $40.09 $39.60 $39.85 $38.70 173,200
2020-05-20 $39.76 $40.00 $39.75 $39.83 $38.68 20,800
2020-05-19 $39.47 $39.71 $38.93 $38.93 $37.81 10,685
2020-05-18 $38.96 $39.57 $38.85 $39.50 $38.36 175,798
2020-05-15 $37.18 $37.46 $36.97 $37.37 $36.29 11,700
2020-05-14 $35.50 $37.00 $35.42 $36.94 $35.87 26,728
2020-05-13 $37.96 $37.96 $36.36 $36.70 $35.64 64,929
2020-05-12 $39.43 $39.50 $37.92 $37.92 $36.83 31,453
2020-05-11 $38.95 $39.53 $38.77 $39.20 $38.07 50,726
2020-05-08 $39.14 $39.38 $38.97 $39.38 $38.24 6,200
2020-05-07 $38.34 $38.47 $38.11 $38.18 $37.08 19,600
2020-05-06 $37.64 $37.89 $37.52 $37.58 $36.50 39,953
2020-05-05 $38.23 $38.42 $37.70 $37.77 $36.68 55,095
2020-05-04 $37.19 $37.46 $36.91 $37.46 $36.38 34,815
2020-05-01 $37.55 $37.55 $36.86 $37.18 $36.10 8,400
2020-04-30 $39.07 $39.08 $38.60 $38.60 $37.49 35,700
2020-04-29 $39.35 $40.08 $38.99 $39.84 $38.69 40,568
2020-04-28 $38.84 $38.85 $37.97 $38.19 $37.09 52,500
2020-04-27 $36.92 $37.98 $36.92 $37.63 $36.54 32,035
2020-04-24 $36.13 $36.47 $35.81 $36.41 $35.36 26,148
2020-04-23 $35.53 $36.39 $35.53 $35.93 $34.89 24,140
2020-04-22 $36.03 $36.03 $35.52 $35.64 $34.61 46,710
2020-04-21 $35.37 $35.46 $34.73 $35.10 $34.09 19,800
2020-04-20 $36.07 $36.69 $35.85 $36.08 $35.04 132,812
2020-04-17 $36.28 $36.51 $35.92 $36.37 $35.32 25,306
2020-04-16 $35.53 $35.53 $34.64 $35.03 $34.02 14,415
2020-04-15 $35.28 $35.49 $35.03 $35.11 $34.10 41,238
2020-04-14 $36.63 $36.74 $36.12 $36.56 $35.51 82,055
2020-04-13 $36.71 $36.71 $35.35 $35.80 $34.77 31,300
2020-04-09 $36.19 $36.82 $36.19 $36.70 $35.64 14,607
2020-04-08 $33.99 $35.41 $33.99 $35.36 $34.34 59,023
2020-04-07 $34.85 $34.97 $33.71 $33.77 $32.80 42,116
2020-04-06 $31.99 $33.49 $31.99 $33.49 $32.52 10,887
2020-04-03 $31.99 $31.99 $30.66 $31.04 $30.14 30,750
2020-04-02 $31.81 $32.37 $31.38 $32.03 $31.11 15,959
2020-04-01 $32.40 $32.54 $31.65 $31.69 $30.78 57,897
2020-03-31 $33.69 $34.23 $33.20 $33.61 $32.64 44,581
2020-03-30 $33.62 $36.23 $33.51 $34.17 $33.18 83,600
2020-03-27 $33.47 $34.74 $33.20 $33.40 $32.44 86,097
2020-03-26 $33.09 $34.57 $33.09 $34.57 $33.57 39,126
2020-03-25 $32.00 $34.80 $31.50 $32.32 $31.39 167,416
2020-03-24 $30.10 $32.34 $30.10 $31.96 $30.88 51,792
2020-03-23 $30.14 $30.85 $28.22 $29.24 $28.25 264,312
2020-03-20 $31.27 $32.02 $29.52 $29.63 $28.63 42,621
2020-03-19 $29.19 $31.36 $28.86 $31.10 $30.05 30,249
2020-03-18 $30.50 $30.80 $28.14 $29.64 $28.64 78,868
2020-03-17 $32.00 $33.39 $30.84 $32.99 $31.87 24,003
2020-03-16 $31.48 $33.37 $31.36 $31.36 $30.30 55,091
2020-03-13 $35.76 $36.13 $33.22 $36.06 $34.84 62,544
2020-03-12 $34.54 $35.22 $33.34 $33.51 $32.37 8,552
2020-03-11 $38.40 $38.40 $37.39 $37.47 $36.20 8,400
2020-03-10 $40.07 $40.07 $38.04 $39.87 $38.52 5,647
2020-03-09 $40.05 $42.29 $38.53 $38.70 $37.39 38,798
2020-03-06 $42.31 $42.57 $41.65 $42.57 $41.13 7,869
2020-03-05 $44.08 $44.29 $43.18 $43.34 $41.87 6,400
2020-03-04 $44.35 $44.91 $43.92 $44.91 $43.39 24,868
2020-03-03 $44.67 $45.21 $43.60 $43.60 $42.13 4,081
2020-03-02 $43.63 $44.40 $42.87 $44.38 $42.88 19,924
2020-02-28 $43.32 $43.32 $42.27 $43.05 $41.59 20,088
2020-02-27 $44.78 $45.21 $43.95 $43.95 $42.46 15,910
2020-02-26 $46.20 $46.54 $45.44 $45.53 $43.99 6,734
2020-02-25 $47.70 $47.70 $46.09 $46.09 $44.52 20,700
2020-02-24 $48.21 $48.21 $47.40 $47.72 $46.10 8,496
2020-02-21 $49.48 $49.48 $49.00 $49.10 $47.44 8,636
2020-02-20 $49.38 $49.64 $49.18 $49.61 $47.93 6,241
2020-02-19 $49.49 $49.53 $49.37 $49.42 $47.74 8,564
2020-02-18 $49.33 $49.33 $49.03 $49.20 $47.53 928
2020-02-14 $49.30 $49.35 $49.18 $49.31 $47.64 1,300
2020-02-13 $49.00 $49.31 $49.00 $49.26 $47.59 2,302
2020-02-12 $49.06 $49.15 $48.94 $49.15 $47.48 16,489
2020-02-11 $48.75 $48.93 $48.75 $48.78 $47.12 1,103
2020-02-10 $48.34 $48.44 $48.19 $48.44 $46.80 3,948
2020-02-07 $48.33 $48.33 $48.09 $48.16 $46.53 6,000
2020-02-06 $48.73 $48.79 $48.63 $48.63 $46.98 3,700
2020-02-05 $48.72 $48.78 $48.48 $48.72 $47.07 1,480
2020-02-04 $48.11 $48.35 $48.11 $48.18 $46.55 7,700
2020-02-03 $47.47 $47.67 $47.43 $47.49 $45.88 4,000
2020-01-31 $47.55 $47.55 $47.09 $47.09 $45.50 4,200
2020-01-30 $47.84 $48.01 $47.55 $48.01 $46.38 54,818
2020-01-29 $48.36 $48.36 $48.03 $48.03 $46.40 10,525
2020-01-28 $47.98 $48.27 $47.98 $48.19 $46.56 4,400
2020-01-27 $47.69 $47.96 $47.52 $47.76 $46.14 3,923
2020-01-24 $48.80 $48.80 $48.25 $48.35 $46.71 7,400
2020-01-23 $48.58 $48.96 $48.58 $48.91 $47.25 12,765
2020-01-22 $48.93 $49.19 $48.82 $48.83 $47.18 3,626
2020-01-21 $49.12 $49.12 $48.82 $48.87 $47.21 4,777
2020-01-17 $49.20 $49.21 $49.11 $49.13 $47.47 7,800
2020-01-16 $49.05 $49.19 $49.05 $49.18 $47.51 5,265
2020-01-15 $48.66 $48.79 $48.63 $48.63 $46.98 1,500
2020-01-14 $48.59 $48.72 $48.36 $48.52 $46.88 9,021
2020-01-13 $48.22 $48.37 $48.06 $48.37 $46.73 7,431
2020-01-10 $48.21 $48.24 $48.01 $48.01 $46.38 13,735
2020-01-09 $48.16 $48.26 $48.16 $48.16 $46.53 1,516
2020-01-08 $47.88 $48.20 $47.75 $48.01 $46.38 21,785
2020-01-07 $48.24 $48.24 $47.94 $47.97 $46.34 38,746
2020-01-06 $47.98 $48.08 $47.71 $48.05 $46.42 7,346
2020-01-03 $47.85 $48.08 $47.85 $48.01 $46.39 8,100
2020-01-02 $48.46 $48.46 $47.76 $48.10 $46.47 4,314
2019-12-31 $48.13 $48.22 $48.09 $48.14 $46.51 11,800
2019-12-30 $48.31 $48.31 $47.84 $47.97 $46.34 12,240
2019-12-27 $48.21 $50.31 $48.14 $48.14 $46.47 55,837
2019-12-26 $48.34 $48.34 $48.20 $48.26 $46.60 7,988
2019-12-24 $48.21 $48.24 $48.17 $48.24 $46.57 1,100
2019-12-23 $48.17 $48.25 $48.17 $48.17 $46.50 4,880
2019-12-20 $48.01 $48.24 $48.01 $48.15 $46.49 19,465
2019-12-19 $47.93 $47.98 $47.76 $47.95 $46.29 5,734
2019-12-18 $47.85 $47.86 $47.66 $47.81 $46.15 4,404
2019-12-17 $47.62 $47.70 $47.56 $47.70 $46.05 1,200
2019-12-16 $47.57 $47.75 $47.57 $47.57 $45.92 1,533
2019-12-13 $47.67 $47.67 $47.31 $47.40 $45.59 4,108
2019-12-12 $47.40 $47.74 $47.35 $47.57 $45.76 49,500
2019-12-11 $47.14 $47.21 $47.11 $47.19 $45.39 133,890
2019-12-10 $47.23 $47.29 $47.14 $47.17 $45.38 4,770
2019-12-09 $47.38 $47.38 $47.27 $47.27 $45.47 1,200
2019-12-06 $47.42 $47.50 $47.39 $47.39 $45.58 2,700
2019-12-05 $46.96 $46.98 $46.90 $46.95 $45.16 2,300
2019-12-04 $46.77 $47.06 $46.77 $46.96 $45.17 4,438
2019-12-03 $46.56 $46.69 $46.37 $46.69 $44.91 24,661
2019-12-02 $47.28 $47.31 $46.83 $46.83 $45.05 2,574
2019-11-29 $47.40 $47.57 $47.30 $47.30 $45.50 1,900
2019-11-27 $47.46 $47.61 $47.46 $47.59 $45.78 15,700
2019-11-26 $47.19 $47.38 $47.19 $47.35 $45.55 5,847
2019-11-25 $47.11 $47.20 $47.10 $47.20 $45.40 1,800
2019-11-22 $46.40 $46.51 $46.26 $46.51 $44.75 1,400
2019-11-21 $46.79 $46.79 $46.35 $46.38 $44.62 3,173
2019-11-20 $46.72 $46.79 $46.49 $46.61 $44.84 11,132
2019-11-19 $46.61 $46.82 $46.55 $46.72 $44.94 22,401
2019-11-18 $46.58 $46.65 $46.51 $46.59 $44.82 1,076
2019-11-15 $46.41 $46.68 $46.41 $46.63 $44.86 2,202
2019-11-14 $46.30 $46.44 $46.30 $46.37 $44.61 5,068
2019-11-13 $46.23 $46.35 $46.19 $46.28 $44.52 2,400
2019-11-12 $46.34 $46.36 $46.31 $46.36 $44.60 1,543
2019-11-11 $46.34 $46.34 $46.25 $46.32 $44.56 1,200
2019-11-08 $46.32 $46.35 $46.26 $46.34 $44.58 3,787
2019-11-07 $46.43 $46.43 $46.13 $46.16 $44.41 27,800
2019-11-06 $46.16 $46.16 $46.06 $46.13 $44.37 1,800
2019-11-05 $46.47 $46.47 $46.26 $46.33 $44.57 6,276
2019-11-04 $46.25 $46.33 $46.11 $46.29 $44.53 24,200
2019-11-01 $45.76 $46.05 $45.66 $46.05 $44.30 3,163
2019-10-31 $45.28 $45.38 $45.15 $45.38 $43.65 5,400
2019-10-30 $45.47 $45.66 $45.47 $45.66 $43.92 13,800
2019-10-29 $45.82 $45.84 $45.71 $45.71 $43.97 3,700
2019-10-28 $45.65 $45.71 $45.63 $45.63 $43.90 7,300
2019-10-25 $45.21 $45.31 $45.21 $45.31 $43.59 2,700
2019-10-24 $44.95 $45.08 $44.93 $45.08 $43.37 8,400
2019-10-23 $45.05 $45.06 $45.01 $45.01 $43.30 370
2019-10-22 $45.12 $45.14 $45.01 $45.01 $43.30 2,800
2019-10-21 $45.02 $45.08 $45.02 $45.04 $43.33 1,300
2019-10-18 $44.42 $44.79 $44.40 $44.73 $43.03 36,300
2019-10-17 $44.77 $44.87 $44.77 $44.84 $43.14 3,100
2019-10-16 $44.52 $44.53 $44.47 $44.47 $42.78 1,380
2019-10-15 $44.61 $44.61 $44.52 $44.52 $42.82 600
2019-10-14 $44.19 $44.19 $44.11 $44.11 $42.44 600
2019-10-11 $44.50 $44.58 $44.23 $44.23 $42.55 8,000
2019-10-10 $43.57 $43.74 $43.45 $43.55 $41.89 4,300
2019-10-09 $43.44 $43.44 $43.27 $43.42 $41.76 4,100
2019-10-08 $43.21 $43.48 $43.15 $43.15 $41.51 2,100
2019-10-07 $43.88 $44.16 $43.88 $43.93 $42.26 4,218
2019-10-04 $43.77 $44.01 $43.49 $44.01 $42.34 1,620
2019-10-03 $42.82 $43.52 $42.82 $43.52 $41.87 28,961
2019-10-02 $43.12 $43.30 $43.09 $43.25 $41.61 38,400
2019-10-01 $43.78 $43.82 $43.78 $43.82 $42.15 4,400
2019-09-30 $44.30 $44.61 $44.30 $44.53 $42.84 21,118
2019-09-27 $44.57 $44.57 $44.19 $44.28 $42.60 2,900
2019-09-26 $44.73 $44.74 $44.62 $44.65 $42.95 2,700
2019-09-25 $44.54 $44.99 $44.54 $44.99 $43.28 3,413
2019-09-24 $45.27 $45.27 $44.54 $44.59 $42.90 11,297
2019-09-23 $45.34 $45.49 $45.34 $45.37 $43.44 11,000
2019-09-20 $45.62 $45.62 $45.34 $45.39 $43.46 385
2019-09-19 $45.46 $45.46 $45.46 $45.46 $43.53 43
2019-09-18 $45.65 $45.65 $45.36 $45.62 $43.68 2,700
2019-09-17 $45.68 $45.76 $45.68 $45.76 $43.82 2,200
2019-09-16 $45.90 $45.90 $45.82 $45.82 $43.88 700
2019-09-13 $45.85 $45.85 $45.61 $45.61 $43.67 2,400
2019-09-12 $45.67 $45.75 $45.60 $45.67 $43.73 3,712
2019-09-11 $45.15 $45.63 $45.15 $45.62 $43.68 9,600
2019-09-10 $44.73 $44.94 $44.73 $44.94 $43.03 200
2019-09-09 $44.48 $44.69 $44.44 $44.69 $42.79 34,400
2019-09-06 $44.63 $44.63 $44.43 $44.43 $42.54 6,200
2019-09-05 $44.64 $44.64 $44.39 $44.54 $42.65 2,300
2019-09-04 $43.96 $43.96 $43.76 $43.83 $41.97 4,899
2019-09-03 $43.73 $43.73 $43.42 $43.43 $41.58 500
2019-08-30 $44.02 $44.02 $43.96 $43.96 $42.09 400
2019-08-29 $43.81 $43.99 $43.81 $43.91 $42.05 3,367
2019-08-28 $43.29 $43.31 $43.24 $43.28 $41.44 2,644
2019-08-27 $43.53 $43.61 $42.94 $42.94 $41.11 12,549
2019-08-26 $43.14 $43.30 $43.13 $43.30 $41.46 3,792
2019-08-23 $44.12 $44.12 $42.91 $42.91 $41.09 14,439
2019-08-22 $44.31 $44.32 $44.04 $44.20 $42.32 6,649
2019-08-21 $44.14 $44.21 $44.11 $44.21 $42.33 4,656
2019-08-20 $44.20 $44.20 $43.86 $43.86 $41.99 5,508
2019-08-19 $44.20 $44.23 $44.20 $44.20 $42.32 1,374
2019-08-16 $43.58 $43.76 $43.58 $43.76 $41.90 2,092
2019-08-15 $43.09 $43.09 $42.95 $42.95 $41.13 317
2019-08-14 $43.45 $43.45 $42.95 $43.04 $41.21 1,251
2019-08-13 $43.74 $44.52 $43.74 $44.20 $42.32 2,258
2019-08-12 $43.98 $43.98 $43.77 $43.77 $41.91 2,602
2019-08-09 $44.76 $44.76 $44.31 $44.39 $42.51 1,698
2019-08-08 $44.74 $44.84 $44.74 $44.84 $42.93 2,334
2019-08-07 $43.51 $43.96 $43.51 $43.96 $42.09 269
2019-08-06 $43.72 $43.86 $43.50 $43.86 $41.99 2,492
2019-08-05 $43.60 $43.60 $43.14 $43.40 $41.55 6,824
2019-08-02 $44.52 $44.65 $44.46 $44.65 $42.75 1,770
2019-08-01 $45.94 $46.06 $45.03 $45.07 $43.15 10,718
2019-07-31 $46.13 $46.29 $45.77 $45.77 $43.82 663
2019-07-30 $46.15 $46.15 $46.13 $46.13 $44.17 228
2019-07-29 $46.24 $46.24 $45.81 $45.82 $43.87 17,998
2019-07-26 $45.88 $46.16 $45.88 $46.16 $44.19 1,856
2019-07-25 $45.92 $45.92 $45.69 $45.69 $43.75 1,583
2019-07-24 $45.63 $46.10 $45.60 $46.10 $44.14 6,812
2019-07-23 $45.40 $45.53 $45.21 $45.53 $43.60 772
2019-07-22 $45.28 $45.28 $45.19 $45.19 $43.27 2,188
2019-07-19 $45.59 $45.59 $45.28 $45.28 $43.35 2,476
2019-07-18 $45.31 $45.51 $45.31 $45.43 $43.50 3,966
2019-07-17 $45.54 $45.55 $45.33 $45.33 $43.41 9,486
2019-07-16 $45.72 $45.72 $45.64 $45.64 $43.70 742
2019-07-15 $45.94 $45.94 $45.61 $45.61 $43.67 1,013
2019-07-12 $45.65 $45.82 $45.60 $45.78 $43.83 1,872
2019-07-11 $45.41 $45.41 $45.35 $45.40 $43.47 710
2019-07-10 $45.50 $45.57 $45.50 $45.53 $43.60 729
2019-07-09 $45.33 $45.49 $45.33 $45.49 $43.55 1,824
2019-07-08 $45.53 $45.58 $45.39 $45.44 $43.51 14,750
2019-07-05 $45.40 $45.74 $45.36 $45.74 $43.79 422
2019-07-03 $45.49 $45.70 $45.49 $45.70 $43.76 152
2019-07-02 $45.41 $45.41 $45.18 $45.32 $43.39 844
2019-07-01 $45.64 $45.64 $45.32 $45.46 $43.53 6,284
2019-06-28 $44.92 $45.29 $44.92 $45.25 $43.33 29,166
2019-06-27 $44.44 $44.67 $44.44 $44.67 $42.77 807
2019-06-26 $44.40 $44.40 $44.05 $44.05 $42.18 20,743
2019-06-25 $44.41 $44.41 $44.16 $44.16 $42.28 3,209
2019-06-24 $44.76 $44.79 $44.46 $44.46 $42.57 1,802
2019-06-21 $45.06 $45.06 $44.89 $44.89 $42.98 1,874
2019-06-20 $45.25 $45.25 $45.11 $45.21 $43.29 9,437
2019-06-19 $44.77 $44.93 $44.74 $44.93 $43.02 796
2019-06-18 $44.90 $44.90 $44.72 $44.73 $42.83 2,520
2019-06-17 $44.28 $44.39 $44.25 $44.25 $42.37 2,844
2019-06-14 $44.32 $44.32 $44.30 $44.30 $42.27 225
2019-06-13 $44.46 $44.61 $44.46 $44.53 $42.50 1,126
2019-06-12 $44.27 $44.27 $44.21 $44.22 $42.20 820
2019-06-11 $44.44 $44.44 $44.24 $44.24 $42.22 272
2019-06-10 $44.47 $44.58 $44.33 $44.33 $42.30 2,102
2019-06-07 $44.00 $44.24 $43.95 $44.10 $42.08 1,291
2019-06-06 $43.56 $43.80 $43.53 $43.80 $41.80 1,565
2019-06-05 $43.37 $43.75 $43.35 $43.75 $41.75 1,516
2019-06-04 $43.01 $43.58 $43.01 $43.58 $41.59 1,107
2019-06-03 $42.45 $42.69 $42.45 $42.59 $40.64 1,437
2019-05-31 $42.30 $42.54 $42.30 $42.40 $40.46 85,151
2019-05-30 $42.99 $42.99 $42.77 $42.83 $40.87 1,295
2019-05-29 $42.91 $42.91 $42.67 $42.87 $40.91 570
2019-05-28 $43.93 $43.93 $43.24 $43.24 $41.26 1,794
2019-05-24 $43.42 $43.51 $43.42 $43.51 $41.52 1,650
2019-05-23 $43.39 $43.41 $43.05 $43.21 $41.23 49,504
2019-05-22 $44.25 $44.25 $44.00 $44.00 $41.99 14,774
2019-05-21 $44.25 $44.31 $44.25 $44.29 $42.27 11,125
2019-05-20 $43.87 $43.93 $43.76 $43.76 $41.76 1,544
2019-05-17 $44.21 $44.48 $44.18 $44.18 $42.16 19,767
2019-05-16 $44.78 $44.81 $44.62 $44.62 $42.58 29,974
2019-05-15 $43.98 $44.34 $43.98 $44.34 $42.31 21,495
2019-05-14 $43.90 $44.19 $43.90 $44.19 $42.17 9,700
2019-05-13 $43.86 $43.86 $43.60 $43.67 $41.67 6,757
2019-05-10 $44.27 $44.93 $44.25 $44.93 $42.88 3,235
2019-05-09 $44.44 $44.87 $44.44 $44.87 $42.81 1,177
2019-05-08 $45.13 $45.28 $44.95 $44.95 $42.89 7,497
2019-05-07 $45.07 $45.15 $44.94 $45.11 $43.04 3,057
2019-05-06 $45.15 $45.95 $45.15 $45.95 $43.85 4,173
2019-05-03 $45.66 $46.02 $45.66 $46.02 $43.92 15,318
2019-05-02 $45.39 $45.39 $45.28 $45.28 $43.21 744
2019-05-01 $45.65 $45.71 $45.23 $45.23 $43.16 45,886
2019-04-30 $45.67 $45.67 $45.67 $45.67 $43.58 398
2019-04-29 $45.60 $45.88 $45.60 $45.76 $43.66 5,742
2019-04-26 $45.43 $45.64 $45.43 $45.64 $43.56 1,971
2019-04-25 $45.63 $45.63 $45.13 $45.27 $43.20 4,852
2019-04-24 $45.76 $45.76 $45.58 $45.64 $43.55 2,546
2019-04-23 $45.33 $45.59 $45.31 $45.55 $43.46 3,129
2019-04-22 $44.94 $44.94 $44.81 $44.89 $42.83 1,743
2019-04-18 $44.97 $45.05 $44.87 $45.00 $42.94 2,171
2019-04-17 $45.34 $45.34 $44.98 $44.98 $42.92 6,841
2019-04-16 $45.47 $45.47 $45.41 $45.41 $43.33 2,524
2019-04-15 $45.34 $45.38 $45.33 $45.38 $43.31 1,136
2019-04-12 $45.65 $45.65 $45.49 $45.51 $43.42 5,063
2019-04-11 $45.31 $45.31 $45.23 $45.27 $43.20 7,945
2019-04-10 $44.93 $45.26 $44.93 $45.21 $43.14 858
2019-04-09 $44.98 $44.98 $44.70 $44.70 $42.65 725
2019-04-08 $45.28 $45.28 $45.08 $45.21 $43.14 2,440
2019-04-05 $44.96 $45.26 $44.96 $45.25 $43.18 15,510
2019-04-04 $44.66 $44.94 $44.66 $44.89 $42.84 10,004
2019-04-03 $44.87 $44.97 $44.73 $44.83 $42.78 8,235
2019-04-02 $44.45 $44.61 $44.45 $44.58 $42.54 28,618
2019-04-01 $44.49 $44.62 $44.40 $44.62 $42.58 1,275
2019-03-29 $44.22 $44.22 $43.96 $44.10 $42.08 16,490
2019-03-28 $43.91 $43.96 $43.65 $43.93 $41.92 2,875
2019-03-27 $43.75 $43.77 $43.37 $43.56 $41.56 12,146
2019-03-26 $43.61 $43.68 $43.50 $43.68 $41.68 3,043
2019-03-25 $43.12 $43.29 $43.01 $43.29 $41.31 672
2019-03-22 $44.35 $44.35 $43.23 $43.23 $41.25 1,859
2019-03-21 $44.29 $44.56 $44.29 $44.56 $42.52 796
2019-03-20 $44.25 $44.37 $43.96 $43.96 $41.95 6,622
2019-03-19 $44.87 $44.87 $44.42 $44.42 $42.23 7,416
2019-03-18 $44.65 $44.70 $44.39 $44.60 $42.41 1,799
2019-03-15 $44.53 $44.58 $44.32 $44.32 $42.14 6,710
2019-03-14 $44.31 $44.40 $44.25 $44.27 $42.09 1,481
2019-03-13 $44.47 $44.53 $44.40 $44.40 $42.21 3,402
2019-03-12 $44.09 $44.23 $44.09 $44.17 $41.99 1,027
2019-03-11 $43.80 $44.07 $43.80 $44.07 $41.90 1,042
2019-03-08 $43.12 $43.43 $43.12 $43.43 $41.29 23,687
2019-03-07 $43.41 $43.70 $43.41 $43.51 $41.36 1,118
2019-03-06 $44.27 $44.27 $43.86 $43.86 $41.70 744
2019-03-05 $44.65 $44.65 $44.55 $44.55 $42.36 413
2019-03-04 $45.26 $45.26 $44.58 $44.64 $42.45 1,999
2019-03-01 $44.78 $45.00 $44.73 $45.00 $42.78 1,867
2019-02-28 $44.68 $44.85 $44.59 $44.59 $42.40 81,481
2019-02-27 $44.85 $44.85 $44.82 $44.84 $42.63 7,782
2019-02-26 $44.96 $44.96 $44.76 $44.76 $42.56 5,488
2019-02-25 $45.30 $45.38 $45.02 $45.03 $42.81 17,888
2019-02-22 $44.88 $45.04 $44.84 $45.04 $42.82 67,888
2019-02-21 $44.58 $44.61 $44.52 $44.55 $42.36 1,324
2019-02-20 $44.54 $44.68 $44.54 $44.68 $42.48 2,229
2019-02-19 $44.54 $44.62 $44.34 $44.57 $42.38 4,415
2019-02-15 $44.32 $44.45 $44.32 $44.43 $42.25 3,980
2019-02-14 $43.89 $44.06 $43.85 $43.95 $41.78 6,092
2019-02-13 $43.87 $43.96 $43.74 $43.90 $41.74 3,826
2019-02-12 $43.63 $43.77 $43.59 $43.75 $41.60 39,529
2019-02-11 $43.21 $43.27 $43.18 $43.24 $41.12 2,279
2019-02-08 $42.72 $42.96 $42.68 $42.96 $40.85 1,577
2019-02-07 $43.08 $43.10 $42.63 $42.96 $40.84 3,823
2019-02-06 $43.21 $43.27 $43.21 $43.26 $41.13 6,553
2019-02-05 $43.34 $43.37 $43.14 $43.30 $41.17 976
2019-02-04 $42.75 $43.13 $42.75 $43.13 $41.01 12,008
2019-02-01 $42.53 $42.82 $42.51 $42.78 $40.68 9,496
2019-01-31 $42.44 $42.64 $42.44 $42.64 $40.54 9,571
2019-01-30 $41.86 $42.29 $41.86 $42.28 $40.20 1,254
2019-01-29 $41.99 $41.99 $41.73 $41.88 $39.82 31,145
2019-01-28 $41.61 $41.92 $41.61 $41.84 $39.78 17,454
2019-01-25 $41.95 $42.04 $41.95 $42.03 $39.96 5,701
2019-01-24 $41.50 $41.51 $41.46 $41.51 $39.47 2,364
2019-01-23 $41.03 $41.20 $41.01 $41.20 $39.18 6,916
2019-01-22 $41.87 $41.87 $41.12 $41.20 $39.17 26,750
2019-01-18 $41.92 $42.05 $41.88 $41.95 $39.89 8,693
2019-01-17 $41.01 $41.48 $41.01 $41.42 $39.38 1,765
2019-01-16 $41.14 $41.14 $40.99 $41.09 $39.06 6,798
2019-01-15 $40.61 $40.83 $40.51 $40.82 $38.81 66,485
2019-01-14 $40.83 $40.83 $40.52 $40.54 $38.55 6,509
2019-01-11 $40.77 $40.89 $40.65 $40.87 $38.86 12,633
2019-01-10 $40.44 $40.78 $40.40 $40.78 $38.77 11,980
2019-01-09 $40.38 $40.65 $40.34 $40.52 $38.53 23,878
2019-01-08 $39.92 $40.20 $39.72 $40.17 $38.19 53,436
2019-01-07 $39.30 $39.82 $39.30 $39.58 $37.63 35,410
2019-01-04 $38.93 $38.98 $38.78 $38.98 $37.06 3,312
2019-01-03 $38.11 $38.11 $37.59 $37.68 $35.83 65,627
2019-01-02 $37.99 $38.36 $37.95 $38.20 $36.32 3,346
2018-12-31 $38.51 $38.51 $37.75 $38.21 $36.33 68,666
2018-12-28 $38.08 $38.44 $37.77 $37.95 $36.08 89,693
2018-12-27 $37.70 $37.70 $36.61 $37.64 $35.79 67,080
2018-12-26 $36.39 $37.72 $36.03 $37.72 $35.86 35,207
2018-12-24 $36.48 $36.68 $35.97 $36.00 $34.23 11,774
2018-12-21 $37.68 $37.92 $36.80 $36.80 $34.99 152,678
2018-12-20 $38.16 $38.19 $37.25 $37.51 $35.66 44,903
2018-12-19 $39.21 $39.35 $38.28 $38.28 $36.40 31,317
2018-12-18 $39.39 $39.44 $38.87 $39.03 $37.11 147,139
2018-12-17 $39.92 $39.92 $38.90 $38.90 $36.99 5,642
2018-12-14 $40.98 $40.98 $40.40 $40.40 $37.91 3,725
2018-12-13 $41.26 $41.26 $40.90 $40.95 $38.43 19,352
2018-12-12 $41.53 $41.88 $41.51 $41.51 $38.95 82,029
2018-12-11 $41.64 $41.71 $40.91 $41.09 $38.56 100,154
2018-12-10 $41.16 $41.19 $40.77 $41.19 $38.65 2,350
2018-12-07 $41.66 $41.66 $41.31 $41.36 $38.81 14,897
2018-12-06 $41.58 $42.23 $41.16 $42.23 $39.63 8,626
2018-12-04 $43.38 $43.38 $42.27 $42.27 $39.66 4,601
2018-12-03 $43.86 $43.95 $43.73 $43.93 $41.22 22,733
2018-11-30 $43.29 $43.53 $43.24 $43.53 $40.84 40,218
2018-11-29 $43.19 $43.41 $43.19 $43.38 $40.70 582
2018-11-28 $42.57 $43.27 $42.54 $43.27 $40.60 97,246
2018-11-27 $43.14 $43.30 $42.42 $42.46 $39.84 45,607
2018-11-26 $42.57 $42.78 $42.56 $42.76 $40.12 6,394
2018-11-23 $42.39 $42.43 $42.33 $42.33 $39.72 3,099
2018-11-21 $42.42 $42.46 $42.32 $42.35 $39.74 1,964
2018-11-20 $42.04 $42.04 $41.80 $41.80 $39.22 1,743
2018-11-19 $42.40 $42.54 $42.34 $42.34 $39.73 6,468
2018-11-16 $43.13 $43.25 $42.99 $42.99 $40.34 8,281
2018-11-15 $42.33 $43.08 $42.33 $43.03 $40.38 3,115
2018-11-14 $43.02 $43.03 $42.65 $42.65 $40.02 7,551
2018-11-13 $43.25 $43.25 $43.25 $43.25 $40.58 625
2018-11-12 $43.06 $43.35 $43.06 $43.35 $40.68 1,406
2018-11-09 $43.82 $43.94 $43.58 $43.88 $41.17 18,740
2018-11-08 $44.54 $44.55 $44.41 $44.47 $41.73 4,278
2018-11-07 $44.10 $44.54 $43.95 $44.54 $41.79 62,203
2018-11-06 $43.76 $43.83 $43.74 $43.82 $41.12 1,887
2018-11-05 $43.97 $43.97 $43.46 $43.70 $41.01 23,229
2018-11-02 $44.00 $44.00 $43.53 $43.61 $40.92 11,340
2018-11-01 $43.25 $43.68 $43.25 $43.68 $40.99 9,295
2018-10-31 $42.93 $43.13 $42.85 $42.86 $40.22 11,142
2018-10-30 $42.09 $42.52 $42.03 $42.52 $39.90 4,774
2018-10-29 $42.71 $42.71 $41.51 $41.51 $38.95 4,159
2018-10-26 $41.53 $41.82 $41.34 $41.82 $39.24 783
2018-10-25 $41.72 $42.69 $41.72 $42.54 $39.92 4,869
2018-10-24 $43.36 $43.36 $41.72 $41.72 $39.14 1,923
2018-10-23 $42.66 $43.43 $42.48 $43.36 $40.69 6,233
2018-10-22 $43.89 $43.89 $43.89 $43.89 $41.18 346
2018-10-19 $44.42 $44.42 $43.63 $43.68 $40.99 4,832
2018-10-18 $44.11 $44.11 $44.11 $44.11 $41.39 689
2018-10-17 $44.35 $44.87 $44.35 $44.87 $42.10 2,684
2018-10-16 $44.06 $44.84 $44.06 $44.84 $42.07 1,081
2018-10-15 $43.59 $44.09 $43.59 $43.93 $41.22 7,880
2018-10-12 $43.54 $43.54 $43.37 $43.37 $40.70 3,758
2018-10-11 $44.08 $44.33 $43.99 $44.33 $41.60 2,968
2018-10-10 $44.85 $44.85 $44.85 $44.85 $42.09 603
2018-10-09 $46.00 $46.00 $45.78 $45.78 $42.96 6,990
2018-10-08 $45.82 $45.95 $45.82 $45.95 $43.12 631
2018-10-05 $46.70 $46.70 $45.79 $45.79 $42.97 12,900
2018-10-04 $46.90 $46.90 $46.90 $46.90 $44.01 11
2018-10-03 $47.07 $47.08 $47.07 $47.08 $44.18 775
2018-10-02 $47.03 $47.17 $46.90 $46.98 $44.08 1,940
2018-10-01 $47.54 $47.54 $47.17 $47.17 $44.26 2,807
2018-09-28 $47.59 $47.59 $47.59 $47.59 $44.66 946
2018-09-27 $47.53 $47.53 $47.46 $47.46 $44.53 788
2018-09-26 $47.65 $47.65 $47.65 $47.65 $44.71 745
2018-09-25 $47.93 $47.93 $47.93 $47.93 $44.84 0
2018-09-24 $48.10 $48.10 $47.78 $47.93 $44.84 807
2018-09-21 $48.38 $48.38 $48.38 $48.38 $45.26 318
2018-09-20 $48.21 $48.30 $48.21 $48.27 $45.16 582
2018-09-19 $48.05 $48.05 $47.83 $47.83 $44.75 1,099
2018-09-18 $48.06 $48.13 $47.96 $48.13 $45.03 2,500
2018-09-17 $48.58 $48.58 $47.89 $47.89 $44.80 5,953
2018-09-14 $48.30 $48.37 $48.24 $48.37 $45.25 3,273
2018-09-13 $48.01 $48.23 $48.01 $48.22 $45.11 1,323
2018-09-12 $48.24 $48.24 $48.04 $48.04 $44.94 1,665
2018-09-11 $48.00 $48.27 $48.00 $48.14 $45.04 3,174
2018-09-10 $48.24 $48.24 $47.93 $48.00 $44.91 918
2018-09-07 $47.96 $47.96 $47.90 $47.90 $44.81 400
2018-09-06 $48.31 $48.83 $48.01 $48.83 $45.68 2,400
2018-09-05 $48.00 $48.25 $48.00 $48.25 $45.14 989
2018-09-04 $48.47 $48.47 $48.21 $48.32 $45.21 329,510
2018-08-31 $48.34 $48.36 $48.31 $48.36 $45.24 7,501
2018-08-30 $48.50 $48.50 $48.50 $48.50 $45.38 8
2018-08-29 $48.40 $48.51 $48.29 $48.50 $45.38 7,333
2018-08-28 $48.25 $48.29 $48.10 $48.29 $45.18 3,761
2018-08-27 $48.35 $48.35 $48.35 $48.35 $45.24 339
2018-08-24 $47.96 $48.03 $47.96 $48.03 $44.94 737
2018-08-23 $47.85 $47.85 $47.76 $47.81 $44.73 2,997
2018-08-22 $47.81 $47.88 $47.81 $47.88 $44.80 1,375
2018-08-21 $47.79 $47.88 $47.79 $47.85 $44.77 4,655
2018-08-20 $47.22 $47.35 $47.22 $47.35 $44.30 891
2018-08-17 $47.06 $47.22 $47.06 $47.22 $44.18 381
2018-08-16 $47.01 $47.01 $47.01 $47.01 $43.98 1,299
2018-08-15 $46.99 $46.99 $46.30 $46.60 $43.60 522
2018-08-14 $46.87 $47.10 $46.87 $47.07 $44.04 3,098
2018-08-13 $46.87 $47.00 $46.69 $46.69 $43.69 5,033
2018-08-10 $46.98 $47.07 $46.85 $46.99 $43.96 1,898
2018-08-09 $47.28 $47.28 $47.08 $47.08 $44.05 2,192
2018-08-08 $47.31 $47.31 $47.03 $47.03 $44.00 339
2018-08-07 $47.41 $47.41 $47.14 $47.17 $44.13 2,109
2018-08-06 $47.04 $47.04 $47.04 $47.04 $44.01 179
2018-08-03 $46.77 $46.78 $46.62 $46.78 $43.77 6,593
2018-08-02 $46.33 $46.33 $46.33 $46.33 $43.34 128
2018-08-01 $46.33 $46.36 $46.33 $46.33 $43.34 775
2018-07-31 $46.52 $46.54 $46.52 $46.54 $43.54 6,527
2018-07-30 $46.04 $46.10 $46.04 $46.10 $43.13 1,788
2018-07-27 $47.27 $47.27 $46.32 $46.32 $43.34 4,982
2018-07-26 $46.56 $46.56 $46.56 $46.56 $43.56 75
2018-07-25 $46.72 $46.72 $46.45 $46.56 $43.56 860
2018-07-24 $46.96 $46.96 $46.96 $46.96 $43.94 50
2018-07-23 $47.07 $47.07 $46.96 $46.96 $43.94 6,741
2018-07-20 $47.00 $47.08 $47.00 $47.08 $44.05 2,528
2018-07-19 $46.93 $47.05 $46.93 $47.05 $44.02 3,033
2018-07-18 $46.77 $46.99 $46.68 $46.96 $43.93 21,682
2018-07-17 $46.60 $46.61 $46.60 $46.61 $43.61 1,451
2018-07-16 $46.98 $46.98 $46.49 $46.53 $43.53 767
2018-07-13 $46.83 $46.83 $46.78 $46.78 $43.77 1,049
2018-07-12 $46.48 $46.48 $46.48 $46.48 $43.49 72
2018-07-11 $46.69 $46.69 $46.69 $46.69 $43.68 248
2018-07-10 $46.94 $46.94 $46.94 $46.94 $43.92 1
2018-07-09 $46.62 $46.62 $46.62 $46.62 $43.61 139
2018-07-06 $46.57 $46.64 $46.57 $46.62 $43.61 3,225
2018-07-05 $45.90 $45.90 $45.90 $45.90 $42.94 0
2018-07-03 $45.90 $45.90 $45.90 $45.90 $42.94 121
2018-07-02 $46.00 $46.00 $45.54 $45.54 $42.44 926
2018-06-29 $46.03 $46.07 $46.03 $46.07 $42.94 798
2018-06-28 $45.60 $45.60 $45.60 $45.60 $42.50 30
2018-06-27 $46.18 $46.18 $45.69 $45.69 $42.59 563
2018-06-26 $46.16 $46.21 $46.16 $46.21 $43.07 322
2018-06-25 $46.67 $46.67 $46.67 $46.67 $43.50 95
2018-06-22 $46.77 $46.77 $46.62 $46.67 $43.50 3,240
2018-06-21 $46.89 $46.89 $46.89 $46.89 $43.71 2,358
2018-06-20 $47.10 $47.19 $47.10 $47.19 $43.98 200
2018-06-19 $46.59 $46.59 $46.56 $46.56 $43.40 3,295
2018-06-18 $46.76 $46.88 $46.76 $46.87 $43.69 1,596
2018-06-15 $46.60 $46.80 $46.60 $46.80 $43.62 2,631
2018-06-14 $46.82 $46.82 $46.63 $46.81 $43.63 4,290
2018-06-13 $46.94 $46.94 $46.68 $46.69 $43.52 2,345
2018-06-12 $46.89 $46.89 $46.80 $46.82 $43.64 7,110
2018-06-11 $46.56 $46.56 $46.56 $46.56 $43.39 20
2018-06-08 $46.45 $46.57 $46.45 $46.56 $43.39 6,562
2018-06-07 $46.41 $46.41 $46.37 $46.37 $43.22 835
2018-06-06 $46.31 $46.31 $46.31 $46.31 $43.17 624
2018-06-05 $46.16 $46.16 $46.16 $46.16 $43.03 200
2018-06-04 $45.95 $45.95 $45.95 $45.95 $42.83 445
2018-06-01 $45.63 $45.80 $45.63 $45.80 $42.69 1,449
2018-05-31 $45.54 $45.54 $45.35 $45.35 $42.27 1,534
2018-05-30 $45.12 $45.12 $45.12 $45.12 $42.06 0
2018-05-29 $45.13 $45.13 $45.13 $45.13 $42.06 300
2018-05-25 $45.40 $45.40 $45.40 $45.40 $42.31 7
2018-05-24 $45.18 $45.40 $45.18 $45.40 $42.31 38,148
2018-05-23 $45.54 $45.54 $45.54 $45.54 $42.45 0
2018-05-22 $45.63 $45.63 $45.54 $45.54 $42.45 450
2018-05-21 $45.62 $45.62 $45.59 $45.59 $42.49 2,220
2018-05-18 $45.35 $45.35 $45.31 $45.34 $42.26 1,140
2018-05-17 $45.40 $45.41 $45.28 $45.35 $42.27 5,620
2018-05-16 $44.94 $45.16 $44.94 $45.16 $42.09 1,158
2018-05-15 $44.86 $44.88 $44.75 $44.77 $41.73 2,147
2018-05-14 $45.05 $45.05 $44.91 $44.91 $41.86 330
2018-05-11 $45.07 $45.07 $45.07 $45.07 $42.01 183
2018-05-10 $45.01 $45.01 $45.01 $45.01 $41.95 240
2018-05-09 $44.23 $44.23 $44.23 $44.23 $41.23 0
2018-05-08 $44.23 $44.23 $44.23 $44.23 $41.23 200
2018-05-07 $44.46 $44.46 $44.11 $44.37 $41.35 536
2018-05-04 $44.01 $44.01 $43.93 $43.93 $40.95 800
2018-05-03 $43.10 $43.10 $42.92 $43.07 $40.14 2,150
2018-05-02 $43.51 $43.78 $43.43 $43.78 $40.81 4,590
2018-05-01 $43.25 $43.56 $41.39 $43.56 $40.60 63,411
2018-04-30 $43.86 $43.86 $43.86 $43.86 $40.88 75
2018-04-27 $43.70 $43.86 $43.67 $43.86 $40.88 7,240
2018-04-26 $43.55 $43.55 $43.55 $43.55 $40.59 0
2018-04-25 $43.29 $43.63 $43.29 $43.55 $40.59 1,040
2018-04-24 $44.29 $44.29 $43.42 $43.65 $40.69 9,360
2018-04-23 $43.90 $43.90 $43.90 $43.90 $40.92 255
2018-04-20 $44.63 $44.63 $44.63 $44.63 $41.60 0
2018-04-19 $44.63 $44.63 $44.63 $44.63 $41.60 100
2018-04-18 $44.62 $44.65 $44.60 $44.63 $41.60 5,260
2018-04-17 $44.20 $44.20 $44.20 $44.20 $41.20 22
2018-04-16 $43.77 $43.95 $43.58 $43.95 $40.97 1,220
2018-04-13 $43.77 $43.77 $43.77 $43.77 $40.80 57
2018-04-12 $43.73 $43.77 $43.66 $43.77 $40.80 5,305
2018-04-11 $43.37 $43.37 $43.37 $43.37 $40.42 281
2018-04-10 $43.36 $43.43 $43.36 $43.43 $40.48 343
2018-04-09 $43.18 $43.22 $43.12 $43.12 $40.19 1,500
2018-04-06 $43.39 $43.39 $42.80 $42.82 $39.92 812
2018-04-05 $42.99 $42.99 $42.99 $42.99 $40.07 44
2018-04-04 $42.93 $42.93 $42.83 $42.83 $39.92 1,800
2018-04-03 $42.68 $42.68 $42.68 $42.68 $39.78 46
2018-04-02 $42.69 $42.69 $42.69 $42.69 $39.79 61
2018-03-29 $42.69 $42.69 $42.69 $42.69 $39.79 161
2018-03-28 $42.69 $42.69 $42.69 $42.69 $39.79 100
2018-03-27 $43.23 $43.23 $43.23 $43.23 $40.29 88
2018-03-26 $43.23 $43.23 $43.23 $43.23 $40.29 100
2018-03-23 $42.68 $42.68 $42.50 $42.50 $39.61 1,536
2018-03-22 $44.02 $44.02 $43.94 $43.94 $40.96 10,202
2018-03-21 $44.47 $44.47 $44.47 $44.47 $41.35 31
2018-03-20 $44.46 $44.48 $44.46 $44.47 $41.35 2,984
2018-03-19 $45.17 $45.17 $44.35 $44.35 $41.24 1,163
2018-03-16 $44.63 $44.63 $44.63 $44.63 $41.50 50
2018-03-15 $44.47 $44.56 $44.47 $44.56 $41.43 586
2018-03-14 $44.83 $44.83 $44.81 $44.81 $41.66 2,249
2018-03-13 $45.30 $45.30 $45.05 $45.07 $41.91 11,427
2018-03-12 $45.17 $45.20 $45.05 $45.18 $42.01 21,286
2018-03-09 $44.71 $44.71 $44.71 $44.71 $41.57 11,175
2018-03-08 $44.43 $44.43 $44.43 $44.43 $41.31 15
2018-03-07 $44.36 $44.43 $44.21 $44.43 $41.31 1,339
2018-03-06 $42.81 $42.81 $42.81 $42.81 $39.81 0
2018-03-05 $42.81 $42.81 $42.81 $42.81 $39.81 0
2018-03-02 $42.81 $42.81 $42.81 $42.81 $39.81 100
2018-03-01 $42.91 $42.91 $42.78 $42.78 $39.78 560
2018-02-28 $43.91 $43.91 $43.91 $43.91 $40.83 0
2018-02-27 $43.83 $43.91 $43.83 $43.91 $40.83 989
2018-02-26 $43.39 $43.39 $43.39 $43.39 $40.34 23
2018-02-23 $43.39 $43.39 $43.39 $43.39 $40.34 1
2018-02-22 $43.70 $43.71 $43.38 $43.39 $40.34 10,200
2018-02-21 $43.79 $43.79 $43.79 $43.79 $40.72 64
2018-02-20 $43.79 $43.79 $43.79 $43.79 $40.72 0
2018-02-16 $43.72 $43.89 $43.72 $43.79 $40.72 499
2018-02-15 $43.42 $43.61 $43.42 $43.61 $40.55 60,300
2018-02-14 $42.20 $42.20 $42.20 $42.20 $39.24 15
2018-02-13 $42.20 $42.20 $42.20 $42.20 $39.24 200
2018-02-12 $41.95 $41.95 $41.92 $41.92 $38.98 1,060
2018-02-09 $43.03 $43.03 $40.70 $41.49 $38.57 7,749
2018-02-08 $43.03 $43.03 $43.03 $43.03 $40.01 18
2018-02-07 $43.12 $43.12 $43.03 $43.03 $40.01 508
2018-02-06 $42.25 $42.90 $42.25 $42.90 $39.89 1,329
2018-02-05 $42.49 $43.85 $42.49 $42.69 $39.69 1,910
2018-02-02 $44.36 $44.36 $44.36 $44.36 $41.25 450
2018-02-01 $45.58 $45.58 $45.58 $45.58 $42.38 1
2018-01-31 $45.58 $45.58 $45.58 $45.58 $42.38 0
2018-01-30 $45.58 $45.58 $45.58 $45.58 $42.38 0
2018-01-29 $45.50 $45.58 $45.50 $45.58 $42.38 425
2018-01-26 $45.50 $45.56 $45.50 $45.56 $42.36 1,200
2018-01-25 $45.50 $45.50 $45.50 $45.50 $42.31 0
2018-01-24 $45.50 $45.50 $45.50 $45.50 $42.31 100
2018-01-23 $45.47 $45.51 $45.47 $45.50 $42.31 2,497
2018-01-22 $45.29 $45.29 $45.29 $45.29 $42.11 114
2018-01-19 $44.82 $45.00 $44.56 $44.98 $41.82 6,721
2018-01-18 $44.82 $44.82 $44.82 $44.82 $41.67 10,000
2018-01-17 $44.79 $44.82 $44.77 $44.82 $41.67 702
2018-01-16 $45.09 $45.09 $45.09 $45.09 $41.93 183
2018-01-12 $45.01 $45.01 $45.01 $45.01 $41.85 519
2018-01-11 $44.78 $44.87 $44.75 $44.87 $41.72 996
2018-01-10 $44.22 $44.31 $44.15 $44.20 $41.10 7,507
2018-01-09 $44.16 $44.16 $44.16 $44.16 $41.06 0
2018-01-08 $44.16 $44.16 $44.16 $44.16 $41.06 0
2018-01-05 $44.49 $44.49 $44.16 $44.16 $41.06 2,900
2018-01-04 $44.12 $44.12 $44.07 $44.10 $41.01 1,435
2018-01-03 $42.84 $42.84 $42.84 $42.84 $39.83 77
2018-01-02 $42.84 $42.84 $42.84 $42.84 $39.83 100
2017-12-29 $43.68 $43.68 $43.68 $43.68 $40.61 344
2017-12-28 $43.62 $43.62 $43.62 $43.62 $40.56 63
2017-12-27 $43.62 $43.62 $43.62 $43.62 $40.56 242
2017-12-26 $43.62 $43.62 $43.62 $43.62 $40.56 500
2017-12-22 $43.50 $43.51 $43.47 $43.47 $40.42 812
2017-12-21 $43.68 $43.68 $43.68 $43.68 $40.61 55
2017-12-20 $43.87 $43.87 $43.87 $43.87 $40.61 200
2017-12-19 $43.88 $43.97 $43.69 $43.69 $40.44 855
2017-12-18 $43.69 $43.69 $43.67 $43.67 $40.43 652
2017-12-15 $43.43 $43.43 $43.43 $43.43 $40.20 150
2017-12-14 $43.11 $43.11 $43.11 $43.11 $39.91 171
2017-12-13 $43.25 $43.25 $43.25 $43.25 $40.04 281
2017-12-12 $43.19 $43.19 $43.19 $43.19 $39.98 163
2017-12-11 $43.17 $43.24 $43.17 $43.17 $39.96 825
2017-12-08 $43.31 $43.33 $43.25 $43.25 $40.04 856
2017-12-07 $43.12 $43.13 $43.06 $43.06 $39.86 476
2017-12-06 $42.96 $42.96 $42.96 $42.96 $39.77 0
2017-12-05 $42.97 $43.02 $42.96 $42.96 $39.77 774
2017-12-04 $45.00 $45.00 $43.32 $43.32 $40.10 1,108
2017-12-01 $43.31 $43.31 $43.31 $43.31 $40.09 205
2017-11-30 $42.79 $42.79 $42.79 $42.79 $39.61 0
2017-11-29 $42.79 $42.79 $42.79 $42.79 $39.61 15
2017-11-28 $42.79 $42.79 $42.79 $42.79 $39.61 0
2017-11-27 $42.80 $42.80 $42.79 $42.79 $39.61 465
2017-11-24 $43.01 $43.01 $43.01 $43.01 $39.82 0
2017-11-22 $43.01 $43.01 $42.95 $43.01 $39.82 925
2017-11-21 $42.71 $42.77 $42.71 $42.77 $39.59 2,045
2017-11-20 $42.28 $42.28 $42.28 $42.28 $39.14 100
2017-11-17 $41.63 $41.63 $41.63 $41.63 $38.54 0
2017-11-16 $41.63 $41.63 $41.63 $41.63 $38.54 0
2017-11-15 $41.63 $41.63 $41.63 $41.63 $38.54 100
2017-11-14 $41.84 $41.84 $41.84 $41.84 $38.73 0
2017-11-13 $41.78 $41.84 $41.78 $41.84 $38.73 12,751
2017-11-10 $41.81 $41.81 $41.77 $41.77 $38.67 1,000
2017-11-09 $42.04 $42.04 $42.04 $42.04 $38.92 100
2017-11-08 $42.04 $42.04 $42.04 $42.04 $38.92 100
2017-11-07 $42.23 $42.23 $42.04 $42.04 $38.92 825
2017-11-06 $42.01 $42.01 $42.01 $42.01 $38.89 23
2017-11-03 $42.01 $42.01 $42.01 $42.01 $38.89 0
2017-11-02 $42.05 $42.05 $42.01 $42.01 $38.89 1,248
2017-11-01 $41.93 $41.93 $41.93 $41.93 $38.82 100
2017-10-31 $42.12 $42.12 $42.12 $42.12 $38.99 0
2017-10-30 $42.12 $42.12 $42.12 $42.12 $38.99 0
2017-10-27 $42.06 $42.12 $42.06 $42.12 $38.99 700
2017-10-26 $41.99 $41.99 $41.99 $41.99 $38.87 210
2017-10-25 $42.52 $42.52 $42.52 $42.52 $39.36 2
2017-10-24 $42.21 $42.21 $42.21 $42.21 $39.07 0
2017-10-23 $42.21 $42.21 $42.21 $42.21 $39.07 0
2017-10-20 $42.30 $42.60 $42.20 $42.21 $39.07 6,951
2017-10-19 $41.99 $41.99 $41.99 $41.99 $38.87 4
2017-10-18 $41.99 $41.99 $41.99 $41.99 $38.87 0
2017-10-17 $42.01 $42.01 $41.99 $41.99 $38.87 200
2017-10-16 $41.88 $41.90 $41.87 $41.88 $38.77 2,020
2017-10-13 $41.91 $41.91 $41.91 $41.91 $38.80 55
2017-10-12 $41.91 $41.93 $41.91 $41.91 $38.80 1,245
2017-10-11 $42.42 $42.42 $42.42 $42.42 $39.27 166
2017-10-10 $41.98 $41.98 $41.91 $41.91 $38.80 1,130
2017-10-09 $42.23 $42.23 $42.23 $42.23 $39.09 119
2017-10-06 $41.92 $41.92 $41.92 $41.92 $38.81 100
2017-10-05 $41.92 $41.92 $41.92 $41.92 $38.81 0
2017-10-04 $41.94 $41.94 $41.92 $41.92 $38.81 300
2017-10-03 $41.34 $41.34 $41.34 $41.34 $38.27 100
2017-10-02 $41.34 $41.34 $41.34 $41.34 $38.27 1
2017-09-29 $41.34 $41.34 $41.34 $41.34 $38.27 0
2017-09-28 $41.34 $41.34 $41.34 $41.34 $38.27 0
2017-09-27 $41.34 $41.34 $41.34 $41.34 $38.27 1,400
2017-09-26 $41.28 $41.28 $41.28 $41.28 $38.21 100
2017-09-25 $40.62 $40.62 $40.62 $40.62 $37.51 0
2017-09-22 $40.62 $40.62 $40.62 $40.62 $37.51 0
2017-09-21 $40.62 $40.62 $40.62 $40.62 $37.51 0
2017-09-20 $40.62 $40.62 $40.62 $40.62 $37.51 100
2017-09-19 $40.62 $40.62 $40.62 $40.62 $37.51 0
2017-09-18 $40.62 $40.62 $40.62 $40.62 $37.51 1,400
2017-09-15 $40.28 $40.28 $40.28 $40.28 $37.19 0
2017-09-14 $40.28 $40.28 $40.28 $40.28 $37.19 0
2017-09-13 $40.29 $40.29 $40.28 $40.28 $37.19 310
2017-09-12 $40.20 $40.20 $40.20 $40.20 $37.12 700
2017-09-11 $39.61 $39.61 $39.61 $39.61 $36.58 0
2017-09-08 $39.61 $39.61 $39.61 $39.61 $36.58 400
2017-09-07 $39.21 $39.21 $39.21 $39.21 $36.21 100
2017-09-06 $39.21 $39.21 $39.21 $39.21 $36.21 0
2017-09-05 $39.21 $39.21 $39.21 $39.21 $36.21 0
2017-09-01 $39.21 $39.21 $39.21 $39.21 $36.21 100
2017-08-31 $39.21 $39.21 $39.21 $39.21 $36.21 0
2017-08-30 $39.19 $39.21 $39.19 $39.21 $36.21 200
2017-08-29 $38.87 $38.87 $38.87 $38.87 $35.89 88
2017-08-28 $38.87 $38.87 $38.87 $38.87 $35.89 100
2017-08-25 $38.87 $38.87 $38.87 $38.87 $35.89 0
2017-08-24 $38.87 $38.87 $38.87 $38.87 $35.89 0
2017-08-23 $38.87 $38.87 $38.87 $38.87 $35.89 200
2017-08-22 $38.87 $38.87 $38.87 $38.87 $35.89 254
2017-08-21 $39.43 $39.43 $39.43 $39.43 $36.41 0
2017-08-18 $39.43 $39.43 $39.43 $39.43 $36.41 0
2017-08-17 $39.43 $39.43 $39.43 $39.43 $36.41 100
2017-08-16 $39.38 $39.43 $39.38 $39.43 $36.41 500
2017-08-15 $39.33 $39.33 $39.26 $39.26 $36.25 463
2017-08-14 $39.38 $39.44 $39.38 $39.44 $36.42 280
2017-08-11 $38.98 $38.98 $38.98 $38.98 $35.99 500
2017-08-10 $39.00 $39.03 $39.00 $39.03 $36.04 227
2017-08-09 $39.52 $39.61 $39.52 $39.53 $36.50 10,916
2017-08-08 $40.13 $40.13 $39.96 $39.96 $36.90 3,001
2017-08-07 $39.65 $39.65 $39.65 $39.65 $36.61 375
2017-08-04 $39.68 $39.68 $39.68 $39.68 $36.64 0
2017-08-03 $39.83 $39.83 $39.68 $39.68 $36.64 1,064
2017-08-02 $40.02 $40.02 $39.81 $39.81 $36.76 471
2017-08-01 $40.19 $40.19 $40.19 $40.19 $37.11 100
2017-07-31 $40.19 $40.19 $40.19 $40.19 $37.11 100
2017-07-28 $40.22 $40.24 $40.14 $40.19 $37.11 1,535
2017-07-27 $40.56 $40.56 $40.56 $40.56 $37.46 280
2017-07-26 $40.62 $40.62 $40.61 $40.61 $37.50 1,169
2017-07-25 $40.44 $40.44 $40.44 $40.44 $37.34 0
2017-07-24 $40.42 $40.44 $40.42 $40.44 $37.34 678
2017-07-21 $40.50 $40.50 $40.50 $40.50 $37.40 50
2017-07-20 $40.82 $40.82 $40.50 $40.50 $37.40 12,141
2017-07-19 $40.14 $40.14 $40.14 $40.14 $37.07 0
2017-07-18 $40.15 $40.15 $40.05 $40.14 $37.07 10,199
2017-07-17 $40.48 $40.48 $40.22 $40.22 $37.14 4,593
2017-07-14 $40.26 $40.26 $40.26 $40.26 $37.18 100
2017-07-13 $39.69 $39.69 $39.69 $39.69 $36.65 0
2017-07-12 $39.69 $39.69 $39.69 $39.69 $36.65 0
2017-07-11 $39.69 $39.69 $39.69 $39.69 $36.65 0
2017-07-10 $39.69 $39.69 $39.69 $39.69 $36.65 1
2017-07-07 $39.53 $39.69 $39.46 $39.69 $36.65 949

iShares Russell 2500 ETF (SMMD) News Headlines

Recent iShares Russell 2500 ETF (SMMD) News
Similar Companies to iShares Russell 2500 ETF (SMMD) 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.