iShares Broad USD High Yield Corporate Bond ETF (USHY) Exchange: BATS

Data as of April 24, 2024

$35.94 ($0.21) 0.59%

iShares Broad USD High Yield Corporate Bond ETF - Daily Information
Click for more stock information on iShares Broad USD High Yield Corporate Bond ETF.
Daily Information Data
Date April 24, 2024
Open $35.82
Previous Close $35.94
High $35.94
Low $35.80
Adjusted Open $35.82
Previous Adjusted Close $35.94
Adjusted High $35.94
Adjusted Low $35.80

About iShares Broad USD High Yield Corporate Bond ETF (USHY)

The Fund seeks to track the investment results of the ICE BofAML US High Yield Constrained Index (the “Underlying Index”), which is a rules-based index consisting of U.S. dollar-denominated, high yield (as determined by ICE Data Indices, LLC or its affiliates (collectively “Index Provider” or “IDI”)) corporate bonds for sale in the U.S. The Underlying Index is designed to provide a broad representation of the U.S. dollar-denominated high yield corporate bond market. The Underlying Index is a modified market value-weighted index with a cap on each issuer of 2%. There is no limit to the number of issues in the Underlying Index, but as of October 31, 2019, the Underlying Index included approximately 1,772 constituents and the issuers in the Underlying Index are principally located in the U.S. The components of the Underlying Index are likely to change over time.As of the date of this prospectus (the “Prospectus”), the bonds eligible for inclusion in the Underlying Index include U.S. dollar-denominated high yield corporate bonds that: (i) are issued by companies having “risk exposure” to countries (i.e., issuers that are subject to the risks of one or more of these countries as a result of the principal country of domicile of the issuers (as determined by the Index Provider)) that are members of the FX-G10, which include Australia, Austria, Belgium, Canada, Cyprus, Estonia, Finland, France, Germany, Greece, Ireland, Italy, Japan, Latvia, Lithuania, Luxembourg, Malta, the Netherlands, New Zealand, Norway, Portugal, Slovakia, Slovenia, Spain, Sweden, Switzerland, the U.K. and the U.S. and their respective territories; (ii) have an average rating of below investment grade (ratings from Fitch Ratings, Inc. (“Fitch”), Moody’s Investors Service, Inc. (“Moody's”) or S&P Global Ratings are considered; if more than one agency provides a rating, the average rating is attached to the bond); (iii) are registered with the SEC, exempt from registration at issuance, or offered pursuant to Rule 144A under the Securities Act of 1933, as amended (the “1933 Act”), with or without registration rights; (iv) have at least $250 million of outstanding face value; (v) have an original maturity date of at least 18 months; and (vi) have at least one year to maturity.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by the Index Provider, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Historical Stock Data for iShares Broad USD High Yield Corporate Bond ETF (USHY)

Date Open High Low Close Adj.Close Volume
2024-04-22 $35.82 $35.94 $35.80 $35.94 $35.94 10,167,298
2024-04-19 $35.74 $35.79 $35.71 $35.73 $35.73 10,805,266
2024-04-18 $35.69 $35.69 $35.58 $35.69 $35.69 12,277,131
2024-04-17 $35.71 $35.75 $35.59 $35.61 $35.61 13,155,048
2024-04-16 $35.72 $35.73 $35.55 $35.59 $35.59 11,228,571
2024-04-15 $35.98 $35.98 $35.68 $35.72 $35.72 7,686,315
2024-04-12 $35.91 $35.95 $35.88 $35.93 $35.93 11,210,981
2024-04-11 $36.03 $36.03 $35.84 $35.95 $35.95 20,910,099
2024-04-10 $36.07 $36.11 $35.90 $35.98 $35.98 8,014,637
2024-04-09 $36.29 $36.31 $36.22 $36.30 $36.30 4,889,588
2024-04-08 $36.13 $36.22 $36.10 $36.20 $36.20 5,625,024
2024-04-05 $36.15 $36.17 $36.11 $36.12 $36.12 3,936,523
2024-04-04 $36.27 $36.29 $36.10 $36.15 $36.15 5,264,239
2024-04-03 $36.12 $36.20 $36.07 $36.17 $36.17 13,679,638
2024-04-02 $36.12 $36.16 $36.08 $36.16 $36.16 6,130,366
2024-04-01 $36.37 $36.37 $36.19 $36.19 $36.19 7,958,691
2024-03-28 $36.64 $36.67 $36.56 $36.59 $36.59 3,071,416
2024-03-27 $36.57 $36.66 $36.49 $36.66 $36.66 2,640,593
2024-03-26 $36.54 $36.54 $36.44 $36.46 $36.46 4,611,947
2024-03-25 $36.51 $36.69 $36.47 $36.52 $36.52 3,124,945
2024-03-22 $36.63 $36.65 $36.53 $36.57 $36.57 3,547,331
2024-03-21 $36.67 $36.69 $36.53 $36.59 $36.59 8,374,595
2024-03-20 $36.49 $36.61 $36.43 $36.60 $36.60 4,958,125
2024-03-19 $36.34 $36.49 $36.33 $36.49 $36.49 5,615,565
2024-03-18 $36.35 $36.35 $36.28 $36.32 $36.32 4,573,599
2024-03-15 $36.26 $36.31 $36.19 $36.26 $36.26 7,585,371
2024-03-14 $36.47 $36.47 $36.22 $36.25 $36.25 6,665,452
2024-03-13 $36.40 $36.51 $36.37 $36.42 $36.42 6,169,723
2024-03-12 $36.45 $36.45 $36.31 $36.40 $36.40 4,995,428
2024-03-11 $36.37 $36.41 $36.35 $36.38 $36.38 6,571,691
2024-03-08 $36.44 $36.56 $36.37 $36.38 $36.38 6,908,231
2024-03-07 $36.44 $36.44 $36.32 $36.38 $36.38 4,351,276
2024-03-06 $36.34 $36.39 $36.28 $36.33 $36.33 2,966,185
2024-03-05 $36.30 $36.37 $36.23 $36.27 $36.27 4,413,083
2024-03-04 $36.28 $36.30 $36.20 $36.27 $36.27 5,578,882
2024-03-01 $36.29 $36.30 $36.11 $36.25 $36.25 9,962,019
2024-02-29 $36.41 $36.44 $36.32 $36.36 $36.36 4,397,126
2024-02-28 $36.28 $36.38 $36.27 $36.34 $36.34 2,647,841
2024-02-27 $36.30 $36.33 $36.25 $36.32 $36.32 4,074,481
2024-02-26 $36.40 $36.40 $36.27 $36.29 $36.29 4,406,354
2024-02-23 $36.41 $36.43 $36.36 $36.39 $36.39 3,750,846
2024-02-22 $36.33 $36.37 $36.28 $36.36 $36.36 4,023,853
2024-02-21 $36.25 $36.26 $36.13 $36.21 $36.21 7,135,864
2024-02-20 $36.18 $36.29 $36.14 $36.26 $36.26 5,919,054
2024-02-16 $36.20 $36.22 $36.14 $36.20 $36.20 4,690,609
2024-02-15 $36.26 $36.99 $36.19 $36.32 $36.32 3,631,495
2024-02-14 $36.11 $36.24 $36.09 $36.17 $36.17 8,180,617
2024-02-13 $36.08 $36.12 $35.95 $36.06 $36.06 15,846,082
2024-02-12 $36.41 $36.42 $36.27 $36.29 $36.29 7,723,535
2024-02-09 $36.34 $36.39 $36.27 $36.36 $36.36 3,922,453
2024-02-08 $36.31 $36.34 $36.26 $36.31 $36.31 4,990,965
2024-02-07 $36.33 $36.39 $36.20 $36.29 $36.29 4,741,328
2024-02-06 $36.17 $36.30 $36.16 $36.26 $36.26 3,425,306
2024-02-05 $36.20 $36.20 $36.03 $36.12 $36.12 5,655,268
2024-02-02 $36.23 $36.31 $36.20 $36.27 $36.27 4,668,608
2024-02-01 $36.37 $36.47 $36.27 $36.43 $36.43 5,538,430
2024-01-31 $36.62 $36.65 $36.44 $36.49 $36.27 7,641,723
2024-01-30 $36.63 $36.64 $36.45 $36.55 $36.33 9,957,889
2024-01-29 $36.58 $36.59 $36.47 $36.59 $36.59 6,102,459
2024-01-26 $36.54 $36.58 $36.49 $36.51 $36.51 4,014,094
2024-01-25 $36.36 $36.54 $36.36 $36.54 $36.54 2,660,409
2024-01-24 $36.41 $36.42 $36.23 $36.28 $36.28 2,954,956
2024-01-23 $36.34 $36.35 $36.24 $36.29 $36.29 2,829,995
2024-01-22 $36.35 $36.41 $36.30 $36.32 $36.32 5,487,358
2024-01-19 $36.28 $36.30 $36.12 $36.27 $36.27 36,691,508
2024-01-18 $36.24 $36.26 $36.16 $36.26 $36.26 5,962,640
2024-01-17 $36.22 $36.22 $36.09 $36.19 $36.19 6,146,932
2024-01-16 $36.44 $36.46 $36.27 $36.30 $36.30 3,170,543
2024-01-12 $36.52 $36.61 $36.47 $36.51 $36.51 2,690,810
2024-01-11 $36.40 $36.48 $36.27 $36.45 $36.45 4,569,768
2024-01-10 $36.35 $36.43 $36.31 $36.37 $36.37 3,156,437
2024-01-09 $36.19 $36.33 $36.15 $36.31 $36.31 4,954,265
2024-01-08 $36.08 $36.25 $36.05 $36.21 $36.21 2,960,822
2024-01-05 $35.99 $36.18 $35.97 $36.05 $36.05 3,947,217
2024-01-04 $36.07 $36.12 $35.99 $36.00 $36.00 3,608,086
2024-01-03 $36.04 $36.21 $36.00 $36.15 $36.15 3,663,194
2024-01-02 $36.20 $36.27 $36.17 $36.24 $36.24 5,019,324
2023-12-29 $36.46 $36.55 $36.33 $36.35 $36.35 2,957,384
2023-12-28 $36.58 $36.58 $36.40 $36.48 $36.48 2,531,592
2023-12-27 $36.48 $36.67 $36.43 $36.59 $36.59 3,250,480
2023-12-26 $36.42 $36.47 $36.39 $36.46 $36.46 2,822,482
2023-12-22 $36.49 $36.53 $36.35 $36.40 $36.40 2,821,146
2023-12-21 $36.40 $36.47 $36.31 $36.43 $36.43 6,381,058
2023-12-20 $36.32 $36.42 $36.26 $36.26 $36.26 4,567,069
2023-12-19 $36.17 $36.30 $36.17 $36.26 $36.26 2,683,389
2023-12-18 $36.20 $36.20 $36.03 $36.17 $36.17 7,003,228
2023-12-15 $36.16 $36.19 $36.04 $36.14 $36.14 7,361,034
2023-12-14 $36.19 $36.34 $36.14 $36.18 $36.18 8,531,808
2023-12-13 $35.77 $36.25 $35.77 $36.23 $36.03 4,605,741
2023-12-12 $35.66 $35.76 $35.56 $35.73 $35.53 13,511,486
2023-12-11 $35.65 $35.66 $35.54 $35.66 $35.46 4,904,732
2023-12-08 $35.64 $35.68 $35.55 $35.66 $35.46 5,952,957
2023-12-07 $35.71 $35.75 $35.65 $35.70 $35.50 3,395,836
2023-12-06 $35.72 $35.72 $35.62 $35.65 $35.45 2,324,512
2023-12-05 $35.61 $35.68 $35.55 $35.63 $35.43 5,745,668
2023-12-04 $35.55 $35.62 $35.51 $35.61 $35.41 3,946,437
2023-12-01 $35.38 $35.69 $35.34 $35.69 $35.69 5,417,992
2023-11-30 $35.68 $35.68 $35.48 $35.59 $35.40 5,730,325
2023-11-29 $35.62 $35.76 $35.58 $35.65 $35.65 5,828,658
2023-11-28 $35.34 $35.50 $35.30 $35.47 $35.47 8,684,143
2023-11-27 $35.31 $35.36 $35.26 $35.35 $35.35 3,925,436
2023-11-24 $35.32 $35.32 $35.28 $35.28 $35.28 1,332,425
2023-11-22 $35.32 $35.36 $35.22 $35.31 $35.31 4,609,436
2023-11-21 $35.22 $35.27 $35.19 $35.25 $35.25 6,030,606
2023-11-20 $35.20 $35.27 $35.13 $35.20 $35.20 5,214,349
2023-11-17 $35.12 $35.20 $35.06 $35.20 $35.20 5,269,862
2023-11-16 $35.10 $35.15 $35.03 $35.13 $35.13 7,023,164
2023-11-15 $35.18 $35.19 $35.03 $35.07 $35.07 3,973,597
2023-11-14 $35.13 $35.25 $35.10 $35.16 $35.16 6,920,728
2023-11-13 $34.79 $34.85 $34.75 $34.82 $34.82 5,632,430
2023-11-10 $34.80 $34.88 $34.77 $34.86 $34.86 4,392,135
2023-11-09 $34.91 $34.93 $34.68 $34.70 $34.70 4,519,818
2023-11-08 $34.90 $34.94 $34.86 $34.90 $34.90 4,797,567
2023-11-07 $34.84 $34.94 $34.79 $34.91 $34.91 8,212,456
2023-11-06 $35.02 $35.05 $34.84 $34.89 $34.89 5,901,218
2023-11-03 $34.93 $35.11 $34.81 $35.09 $35.09 14,615,504
2023-11-02 $34.48 $34.72 $34.48 $34.68 $34.68 9,732,766
2023-11-01 $34.06 $34.30 $34.06 $34.29 $34.29 5,019,597
2023-10-31 $34.08 $34.29 $34.08 $34.19 $34.19 3,840,094
2023-10-30 $34.14 $34.15 $34.04 $34.09 $34.09 4,370,603
2023-10-27 $34.16 $34.20 $34.02 $34.09 $34.09 3,443,567
2023-10-26 $34.01 $34.17 $33.95 $34.11 $34.11 11,122,224
2023-10-25 $34.13 $34.13 $33.95 $33.98 $33.98 7,474,013
2023-10-24 $34.11 $34.19 $34.05 $34.18 $34.18 14,097,730
2023-10-23 $33.81 $34.09 $33.77 $34.00 $34.00 5,215,382
2023-10-20 $33.87 $33.94 $33.79 $33.87 $33.87 8,744,993
2023-10-19 $33.93 $34.08 $33.79 $33.79 $33.79 10,006,163
2023-10-18 $34.05 $34.11 $33.89 $33.91 $33.91 7,070,834
2023-10-17 $34.06 $34.20 $34.05 $34.07 $34.07 7,427,920
2023-10-16 $34.25 $34.33 $34.22 $34.23 $34.23 4,494,563
2023-10-13 $34.37 $34.48 $34.20 $34.23 $34.23 4,226,167
2023-10-12 $34.42 $34.42 $34.17 $34.28 $34.28 4,564,161
2023-10-11 $34.53 $34.55 $34.29 $34.44 $34.44 9,663,778
2023-10-10 $34.42 $34.53 $34.32 $34.45 $34.45 4,819,082
2023-10-09 $34.22 $34.46 $34.22 $34.46 $34.46 2,800,552
2023-10-06 $34.00 $34.25 $33.94 $34.19 $34.19 4,783,662
2023-10-05 $34.11 $34.22 $34.08 $34.15 $34.15 6,883,827
2023-10-04 $34.09 $34.20 $33.96 $34.15 $34.15 10,864,901
2023-10-03 $34.20 $34.25 $33.96 $33.98 $33.98 7,854,129
2023-10-02 $34.43 $34.44 $34.27 $34.32 $34.32 8,640,837
2023-09-29 $34.89 $34.93 $34.70 $34.71 $34.71 4,330,651
2023-09-28 $34.56 $34.79 $34.51 $34.77 $34.77 6,028,371
2023-09-27 $34.74 $34.76 $34.53 $34.58 $34.58 7,642,011
2023-09-26 $34.75 $34.78 $34.62 $34.62 $34.62 8,917,103
2023-09-25 $34.79 $34.87 $34.72 $34.81 $34.81 15,385,329
2023-09-22 $34.89 $34.97 $34.84 $34.84 $34.84 9,143,014
2023-09-21 $34.91 $34.93 $34.79 $34.79 $34.79 4,529,775
2023-09-20 $35.13 $35.20 $35.02 $35.02 $35.02 2,964,392
2023-09-19 $35.12 $35.14 $35.02 $35.07 $35.07 3,175,802
2023-09-18 $35.10 $35.19 $35.10 $35.15 $35.15 2,420,886
2023-09-15 $35.19 $35.22 $35.12 $35.15 $35.15 3,449,282
2023-09-14 $35.28 $35.28 $35.19 $35.23 $35.23 12,823,868
2023-09-13 $35.13 $35.24 $35.12 $35.19 $35.19 3,174,750
2023-09-12 $35.10 $35.16 $35.07 $35.10 $35.10 3,886,891
2023-09-11 $35.14 $35.16 $35.06 $35.16 $35.16 2,471,138
2023-09-08 $35.15 $35.23 $35.06 $35.10 $35.10 4,555,043
2023-09-07 $34.98 $35.14 $34.98 $35.12 $35.12 6,234,789
2023-09-06 $35.12 $35.12 $34.94 $35.04 $35.04 2,745,470
2023-09-05 $35.28 $35.28 $35.07 $35.10 $35.10 2,787,237
2023-09-01 $35.38 $35.39 $35.21 $35.29 $35.29 5,139,231
2023-08-31 $35.47 $35.49 $35.37 $35.45 $35.25 3,479,373
2023-08-30 $35.49 $35.55 $35.45 $35.47 $35.47 3,954,954
2023-08-29 $35.25 $35.50 $35.21 $35.49 $35.49 10,817,644
2023-08-28 $35.21 $35.29 $35.16 $35.28 $35.28 6,795,446
2023-08-25 $35.02 $35.16 $34.96 $35.10 $35.10 8,047,697
2023-08-24 $35.19 $35.19 $34.94 $34.96 $34.96 5,309,610
2023-08-23 $35.05 $35.21 $35.04 $35.17 $35.17 5,015,093
2023-08-22 $34.98 $34.99 $34.85 $34.88 $34.88 8,242,879
2023-08-21 $34.91 $34.92 $34.76 $34.88 $34.88 7,487,266
2023-08-18 $34.80 $34.99 $34.77 $34.86 $34.86 8,093,380
2023-08-17 $35.03 $35.04 $34.79 $34.83 $34.83 9,044,593
2023-08-16 $35.09 $35.15 $34.97 $34.97 $34.97 12,558,610
2023-08-15 $35.11 $35.20 $35.07 $35.07 $35.07 9,231,694
2023-08-14 $35.12 $35.26 $35.09 $35.20 $35.20 5,351,832
2023-08-11 $35.13 $35.22 $35.07 $35.19 $35.19 4,564,795
2023-08-10 $35.36 $35.42 $35.15 $35.23 $35.23 11,088,273
2023-08-09 $35.27 $35.30 $35.19 $35.26 $35.26 4,542,723
2023-08-08 $35.17 $35.28 $35.12 $35.26 $35.26 3,771,589
2023-08-07 $35.20 $35.21 $35.08 $35.18 $35.18 3,715,332
2023-08-04 $35.12 $35.27 $35.08 $35.13 $35.13 5,941,976
2023-08-03 $34.93 $34.98 $34.87 $34.93 $34.93 5,329,688
2023-08-02 $35.06 $35.07 $34.96 $35.04 $35.04 4,130,526
2023-08-01 $35.26 $35.28 $35.13 $35.19 $35.19 3,989,832
2023-07-31 $35.50 $35.58 $35.49 $35.54 $35.34 2,698,546
2023-07-28 $35.42 $35.46 $35.36 $35.44 $35.24 1,647,059
2023-07-27 $35.60 $35.61 $35.16 $35.24 $35.04 3,338,453
2023-07-26 $35.36 $35.55 $35.35 $35.51 $35.31 2,160,146
2023-07-25 $35.36 $35.40 $35.32 $35.36 $35.16 2,309,080
2023-07-24 $35.51 $35.54 $35.39 $35.40 $35.20 2,742,994
2023-07-21 $35.46 $35.50 $35.37 $35.45 $35.25 2,566,273
2023-07-20 $35.42 $35.42 $35.26 $35.35 $35.35 5,399,805
2023-07-19 $35.55 $35.59 $35.48 $35.51 $35.51 2,652,476
2023-07-18 $35.46 $35.52 $35.43 $35.49 $35.49 2,787,442
2023-07-17 $35.31 $35.43 $35.28 $35.38 $35.38 3,442,919
2023-07-14 $35.54 $35.56 $35.29 $35.33 $35.33 3,431,340
2023-07-13 $35.51 $35.61 $35.47 $35.56 $35.56 3,636,029
2023-07-12 $35.35 $35.40 $35.29 $35.36 $35.36 3,856,114
2023-07-11 $34.97 $35.09 $34.95 $35.09 $35.09 3,601,424
2023-07-10 $34.79 $34.95 $34.79 $34.93 $34.93 3,617,859
2023-07-07 $34.74 $34.96 $34.73 $34.76 $34.76 6,710,631
2023-07-06 $34.77 $34.77 $34.63 $34.71 $34.71 7,071,802
2023-07-05 $35.06 $35.07 $34.92 $34.97 $34.97 4,350,771
2023-07-03 $35.13 $35.13 $35.03 $35.07 $35.07 4,408,219
2023-06-30 $35.23 $35.38 $35.22 $35.30 $35.11 2,569,372
2023-06-29 $35.10 $35.13 $35.00 $35.11 $34.92 5,308,687
2023-06-28 $35.05 $35.24 $35.00 $35.21 $35.02 3,737,330
2023-06-27 $35.00 $35.06 $34.94 $35.04 $35.04 4,675,257
2023-06-26 $34.95 $34.97 $34.86 $34.93 $34.93 3,832,678
2023-06-23 $34.91 $34.92 $34.81 $34.86 $34.86 3,203,688
2023-06-22 $35.01 $35.01 $34.93 $34.96 $34.96 3,389,112
2023-06-21 $35.09 $35.11 $35.00 $35.05 $35.05 5,321,127
2023-06-20 $35.17 $35.22 $35.12 $35.14 $35.14 6,854,876
2023-06-16 $35.30 $35.30 $35.19 $35.21 $35.21 2,484,151
2023-06-15 $35.22 $35.29 $35.18 $35.26 $35.26 5,816,634
2023-06-14 $35.16 $35.23 $34.97 $35.13 $35.13 3,971,679
2023-06-13 $35.17 $35.22 $35.07 $35.11 $35.11 3,850,360
2023-06-12 $35.16 $35.16 $35.01 $35.09 $35.09 4,030,317
2023-06-09 $35.17 $35.19 $35.09 $35.09 $35.09 5,186,855
2023-06-08 $34.90 $35.12 $34.89 $35.09 $35.09 4,749,275
2023-06-07 $35.11 $35.13 $34.85 $34.87 $34.87 5,756,316
2023-06-06 $34.95 $35.10 $34.89 $35.05 $35.05 4,693,473
2023-06-05 $34.99 $35.00 $34.90 $35.00 $35.00 5,981,160
2023-06-02 $34.99 $35.09 $34.89 $35.02 $35.02 5,249,141
2023-06-01 $34.75 $34.90 $34.66 $34.87 $34.87 8,057,041
2023-05-31 $34.90 $34.92 $34.78 $34.86 $34.66 2,199,001
2023-05-30 $34.98 $34.99 $34.86 $34.96 $34.76 3,178,746
2023-05-26 $34.66 $34.86 $34.64 $34.82 $34.82 1,537,949
2023-05-25 $34.79 $34.80 $34.60 $34.61 $34.61 3,375,540
2023-05-24 $34.84 $34.84 $34.55 $34.63 $34.63 6,605,302
2023-05-23 $35.01 $35.02 $34.83 $34.88 $34.88 5,296,850
2023-05-22 $34.90 $35.09 $34.89 $35.03 $35.03 4,918,109
2023-05-19 $34.87 $34.95 $34.82 $34.86 $34.86 4,509,425
2023-05-18 $34.79 $34.87 $34.69 $34.84 $34.84 3,708,442
2023-05-17 $34.79 $34.95 $34.76 $34.82 $34.82 10,344,891
2023-05-16 $34.93 $34.93 $34.70 $34.72 $34.72 2,822,306
2023-05-15 $35.00 $35.02 $34.92 $34.96 $34.96 1,823,896
2023-05-12 $35.09 $35.14 $34.91 $34.96 $34.96 1,881,009
2023-05-11 $35.13 $35.14 $35.06 $35.11 $35.11 2,446,955
2023-05-10 $35.16 $35.19 $35.02 $35.13 $35.13 3,173,443
2023-05-09 $34.97 $34.99 $34.89 $34.93 $34.93 2,279,167
2023-05-08 $35.09 $35.09 $34.94 $35.01 $35.01 2,305,618
2023-05-05 $35.05 $35.16 $34.98 $35.09 $35.09 3,903,863
2023-05-04 $34.95 $34.95 $34.80 $34.91 $34.91 3,565,367
2023-05-03 $35.11 $35.22 $35.01 $35.03 $35.03 4,150,386
2023-05-02 $35.06 $35.10 $34.94 $35.05 $35.05 2,775,987
2023-05-01 $35.17 $35.20 $34.98 $35.03 $35.03 3,785,785
2023-04-28 $35.32 $35.47 $35.32 $35.44 $35.44 3,742,398
2023-04-27 $35.28 $35.37 $35.18 $35.25 $35.25 2,954,262
2023-04-26 $35.30 $35.30 $35.12 $35.15 $35.15 3,246,120
2023-04-25 $35.35 $35.40 $35.27 $35.30 $35.30 3,678,597
2023-04-24 $35.31 $35.38 $35.22 $35.35 $35.35 3,488,073
2023-04-21 $35.21 $35.29 $35.10 $35.25 $35.25 8,787,938
2023-04-20 $35.10 $35.19 $35.05 $35.15 $35.15 2,021,366
2023-04-19 $35.19 $35.24 $35.14 $35.17 $35.17 6,127,556
2023-04-18 $35.36 $35.41 $35.23 $35.32 $35.32 5,827,410
2023-04-17 $35.32 $35.33 $35.14 $35.27 $35.27 6,921,613
2023-04-14 $35.44 $35.50 $35.28 $35.37 $35.37 3,516,744
2023-04-13 $35.28 $35.53 $35.28 $35.48 $35.48 10,623,333
2023-04-12 $35.46 $35.46 $35.17 $35.21 $35.21 4,882,660
2023-04-11 $35.17 $35.29 $35.10 $35.24 $35.24 4,550,105
2023-04-10 $35.07 $35.17 $34.97 $35.16 $35.16 3,050,374
2023-04-06 $35.09 $35.23 $34.93 $35.16 $35.16 2,566,207
2023-04-05 $35.23 $35.25 $34.97 $35.03 $35.03 5,484,621
2023-04-04 $35.31 $35.36 $35.18 $35.23 $35.23 13,803,777
2023-04-03 $35.30 $35.38 $35.21 $35.35 $35.35 13,360,697
2023-03-31 $35.23 $35.58 $35.22 $35.55 $35.35 9,200,946
2023-03-30 $35.02 $35.14 $34.90 $35.14 $34.94 3,082,423
2023-03-29 $34.63 $34.93 $34.63 $34.92 $34.73 3,821,232
2023-03-28 $34.47 $34.53 $34.39 $34.46 $34.27 6,263,435
2023-03-27 $34.67 $34.71 $34.51 $34.51 $34.32 2,317,948
2023-03-24 $34.52 $34.64 $34.50 $34.58 $34.58 2,253,642
2023-03-23 $34.90 $34.94 $34.54 $34.63 $34.63 3,840,354
2023-03-22 $34.76 $35.13 $34.62 $34.76 $34.76 5,914,011
2023-03-21 $34.57 $34.79 $34.53 $34.74 $34.74 3,127,177
2023-03-20 $34.46 $34.58 $34.32 $34.39 $34.39 10,337,821
2023-03-17 $34.55 $34.68 $34.43 $34.51 $34.51 4,554,669
2023-03-16 $34.42 $34.78 $34.38 $34.72 $34.72 5,961,382
2023-03-15 $34.22 $34.51 $34.19 $34.51 $34.51 4,901,966
2023-03-14 $34.66 $34.78 $34.48 $34.65 $34.65 8,838,024
2023-03-13 $34.44 $34.80 $34.26 $34.35 $34.35 6,126,356
2023-03-10 $34.60 $34.79 $34.43 $34.52 $34.52 8,517,394
2023-03-09 $34.78 $34.91 $34.50 $34.55 $34.55 9,729,669
2023-03-08 $34.88 $34.94 $34.65 $34.70 $34.70 4,105,562
2023-03-07 $35.12 $35.12 $34.87 $34.87 $34.87 4,478,322
2023-03-06 $35.20 $35.20 $35.05 $35.09 $35.09 4,613,453
2023-03-03 $34.90 $35.13 $34.85 $35.10 $35.10 6,467,530
2023-03-02 $34.58 $34.79 $34.53 $34.73 $34.73 5,739,385
2023-03-01 $34.76 $34.78 $34.59 $34.70 $34.70 6,749,524
2023-02-28 $35.03 $35.03 $34.94 $34.97 $34.76 4,786,119
2023-02-27 $34.98 $35.11 $34.93 $35.06 $35.06 5,324,249
2023-02-24 $34.74 $34.90 $34.72 $34.85 $34.85 2,846,383
2023-02-23 $34.86 $35.10 $34.82 $35.04 $35.04 10,418,088
2023-02-22 $34.67 $34.87 $34.64 $34.71 $34.71 11,741,493
2023-02-21 $34.80 $34.82 $34.40 $34.50 $34.50 7,022,060
2023-02-17 $34.78 $35.11 $34.74 $35.03 $35.03 4,783,508
2023-02-16 $35.05 $35.08 $34.88 $34.92 $34.92 7,612,700
2023-02-15 $35.10 $35.22 $35.05 $35.17 $35.17 3,709,092
2023-02-14 $35.15 $35.31 $35.02 $35.26 $35.26 7,323,840
2023-02-13 $35.16 $35.33 $35.12 $35.21 $35.21 6,392,600
2023-02-10 $35.35 $35.35 $35.08 $35.12 $35.12 13,278,951
2023-02-09 $35.73 $35.73 $35.36 $35.38 $35.38 4,846,012
2023-02-08 $35.65 $35.73 $35.51 $35.61 $35.61 2,995,267
2023-02-07 $35.58 $35.84 $35.55 $35.77 $35.77 5,444,816
2023-02-06 $35.65 $35.67 $35.53 $35.59 $35.59 3,548,984
2023-02-03 $35.91 $36.00 $35.78 $35.79 $35.79 5,028,611
2023-02-02 $36.23 $36.23 $36.07 $36.15 $36.15 4,718,450
2023-02-01 $35.60 $36.07 $35.54 $35.94 $35.94 8,546,053
2023-01-31 $35.68 $35.83 $35.63 $35.79 $35.56 7,249,581
2023-01-30 $35.61 $35.67 $35.54 $35.55 $35.32 3,733,624
2023-01-27 $35.78 $35.82 $35.68 $35.73 $35.50 5,607,553
2023-01-26 $35.78 $35.85 $35.67 $35.83 $35.83 6,753,447
2023-01-25 $35.64 $35.75 $35.59 $35.70 $35.70 13,198,553
2023-01-24 $35.68 $35.77 $35.60 $35.66 $35.66 2,620,425
2023-01-23 $35.70 $35.83 $35.65 $35.69 $35.69 4,633,995
2023-01-20 $35.68 $35.76 $35.54 $35.76 $35.76 9,097,262
2023-01-19 $35.74 $35.80 $35.62 $35.66 $35.66 16,453,034
2023-01-18 $36.05 $36.16 $35.84 $35.84 $35.84 11,914,098
2023-01-17 $35.90 $35.91 $35.80 $35.83 $35.83 6,012,347
2023-01-13 $35.79 $36.02 $35.76 $35.97 $35.97 6,574,648
2023-01-12 $35.80 $35.96 $35.64 $35.95 $35.95 4,478,403
2023-01-11 $35.59 $35.74 $35.54 $35.71 $35.71 6,979,501
2023-01-10 $35.52 $35.57 $35.40 $35.49 $35.49 5,285,735
2023-01-09 $35.48 $35.58 $35.40 $35.53 $35.53 11,180,773
2023-01-06 $35.09 $35.48 $35.03 $35.38 $35.38 9,776,535
2023-01-05 $34.87 $34.95 $34.77 $34.91 $34.91 5,350,744
2023-01-04 $34.82 $34.99 $34.66 $34.94 $34.94 7,377,465
2023-01-03 $34.69 $34.78 $34.53 $34.59 $34.59 6,759,496
2022-12-30 $34.43 $34.55 $34.38 $34.53 $34.53 5,651,925
2022-12-29 $34.07 $34.53 $33.98 $34.52 $34.52 6,173,791
2022-12-28 $34.52 $34.60 $33.98 $33.98 $33.98 10,303,456
2022-12-27 $34.86 $34.86 $34.48 $34.51 $34.51 3,464,539
2022-12-23 $34.72 $34.88 $34.65 $34.87 $34.87 2,682,946
2022-12-22 $34.76 $34.88 $34.63 $34.78 $34.78 3,503,031
2022-12-21 $34.83 $35.03 $34.82 $34.95 $34.95 6,913,168
2022-12-20 $34.58 $34.77 $34.55 $34.71 $34.71 4,489,873
2022-12-19 $34.86 $34.87 $34.71 $34.73 $34.73 4,353,268
2022-12-16 $34.94 $35.02 $34.85 $34.94 $34.94 4,718,232
2022-12-15 $35.08 $35.16 $34.93 $35.13 $35.13 5,366,995
2022-12-14 $35.56 $35.61 $35.17 $35.38 $35.22 6,305,429
2022-12-13 $35.76 $35.79 $35.36 $35.59 $35.43 6,285,003
2022-12-12 $35.20 $35.25 $35.11 $35.23 $35.07 4,211,691
2022-12-09 $35.00 $35.23 $35.00 $35.11 $34.95 4,672,140
2022-12-08 $35.10 $35.16 $35.00 $35.12 $34.96 5,774,586
2022-12-07 $34.93 $35.13 $34.91 $35.08 $34.92 7,431,522
2022-12-06 $35.05 $35.08 $34.85 $34.90 $34.74 5,896,294
2022-12-05 $35.21 $35.21 $34.95 $35.02 $34.86 10,847,320
2022-12-02 $35.05 $35.35 $35.03 $35.35 $35.19 9,195,315
2022-12-01 $35.39 $35.39 $35.15 $35.34 $35.18 11,760,919
2022-11-30 $34.91 $35.45 $34.86 $35.45 $35.11 7,425,539
2022-11-29 $34.75 $34.96 $34.69 $34.94 $34.60 6,223,904
2022-11-28 $35.03 $35.06 $34.75 $34.77 $34.43 4,029,453
2022-11-25 $35.18 $35.19 $35.06 $35.09 $35.09 1,782,719
2022-11-23 $35.00 $35.24 $34.98 $35.17 $35.17 5,653,247
2022-11-22 $34.85 $35.03 $34.80 $35.03 $35.03 3,615,185
2022-11-21 $34.72 $34.84 $34.69 $34.75 $34.75 8,507,092
2022-11-18 $34.86 $34.87 $34.68 $34.77 $34.77 5,242,103
2022-11-17 $34.52 $34.74 $34.52 $34.71 $34.71 4,425,020
2022-11-16 $34.86 $34.90 $34.79 $34.82 $34.82 3,549,420
2022-11-15 $34.94 $34.95 $34.66 $34.89 $34.89 5,144,300
2022-11-14 $34.71 $34.77 $34.56 $34.57 $34.57 9,619,019
2022-11-11 $34.76 $34.95 $34.59 $34.85 $34.85 3,242,754
2022-11-10 $34.51 $34.76 $34.42 $34.73 $34.73 14,178,154
2022-11-09 $34.06 $34.12 $33.70 $33.74 $33.74 3,516,620
2022-11-08 $34.26 $34.27 $34.04 $34.14 $34.14 4,174,474
2022-11-07 $34.26 $34.28 $34.08 $34.18 $34.18 5,462,372
2022-11-04 $34.23 $34.34 $33.97 $34.17 $34.17 8,565,233
2022-11-03 $33.87 $34.08 $33.72 $34.03 $34.03 15,599,038
2022-11-02 $34.52 $34.84 $34.17 $34.19 $34.19 11,659,814
2022-11-01 $34.63 $34.64 $34.33 $34.47 $34.47 10,801,456
2022-10-31 $34.83 $34.91 $34.47 $34.49 $34.49 11,502,128
2022-10-28 $34.71 $35.03 $34.71 $35.01 $35.01 12,529,040
2022-10-27 $34.57 $34.81 $34.44 $34.72 $34.72 8,032,972
2022-10-26 $34.33 $34.59 $34.27 $34.47 $34.47 6,480,493
2022-10-25 $34.18 $34.39 $34.17 $34.38 $34.38 8,984,325
2022-10-24 $34.06 $34.15 $33.90 $34.10 $34.10 4,443,866
2022-10-21 $33.68 $34.11 $33.64 $33.98 $33.98 11,708,036
2022-10-20 $33.95 $34.19 $33.68 $33.73 $33.73 4,718,574
2022-10-19 $34.06 $34.12 $33.82 $33.94 $33.94 4,390,112
2022-10-18 $34.37 $34.41 $34.06 $34.22 $34.22 5,600,369
2022-10-17 $33.92 $34.10 $33.90 $33.97 $33.97 6,095,978
2022-10-14 $33.90 $33.99 $33.51 $33.59 $33.59 4,156,057
2022-10-13 $33.12 $33.81 $33.09 $33.75 $33.75 8,668,290
2022-10-12 $33.62 $33.78 $33.61 $33.68 $33.68 5,786,754
2022-10-11 $33.55 $33.85 $33.51 $33.61 $33.61 9,350,859
2022-10-10 $33.92 $33.92 $33.30 $33.49 $33.49 6,544,349
2022-10-07 $34.13 $34.17 $33.87 $33.90 $33.90 4,272,646
2022-10-06 $34.38 $34.48 $34.22 $34.25 $34.25 5,051,902
2022-10-05 $34.30 $34.43 $34.07 $34.39 $34.39 6,773,009
2022-10-04 $34.18 $34.50 $34.18 $34.50 $34.50 8,092,211
2022-10-03 $33.67 $33.90 $33.66 $33.83 $33.83 8,523,307
2022-09-30 $33.86 $34.04 $33.62 $33.62 $33.62 7,278,261
2022-09-29 $33.86 $33.87 $33.60 $33.81 $33.81 9,449,310
2022-09-28 $33.71 $34.14 $33.68 $34.05 $34.05 12,723,612
2022-09-27 $33.88 $33.90 $33.48 $33.56 $33.56 8,867,056
2022-09-26 $33.90 $34.04 $33.61 $33.61 $33.61 6,605,804
2022-09-23 $34.22 $34.32 $33.94 $34.00 $34.00 7,958,252
2022-09-22 $34.58 $34.59 $34.35 $34.47 $34.47 3,863,678
2022-09-21 $34.87 $35.00 $34.52 $34.66 $34.66 5,019,653
2022-09-20 $34.89 $34.89 $34.74 $34.75 $34.75 4,219,386
2022-09-19 $34.84 $35.10 $34.79 $35.09 $35.09 4,187,438
2022-09-16 $34.65 $34.97 $34.60 $34.97 $34.97 2,289,285
2022-09-15 $34.99 $35.06 $34.84 $34.85 $34.85 4,349,825
2022-09-14 $35.06 $35.32 $35.02 $35.02 $35.02 4,015,793
2022-09-13 $35.31 $35.40 $35.00 $35.04 $35.04 5,358,681
2022-09-12 $35.83 $35.88 $35.67 $35.83 $35.83 6,531,414
2022-09-09 $35.75 $35.87 $35.62 $35.68 $35.68 3,596,753
2022-09-08 $35.31 $35.58 $35.23 $35.54 $35.54 4,367,649
2022-09-07 $35.03 $35.43 $35.02 $35.42 $35.42 3,437,756
2022-09-06 $35.05 $35.10 $34.85 $34.97 $34.97 3,784,566
2022-09-02 $35.34 $35.42 $35.02 $35.09 $35.09 4,751,209
2022-09-01 $34.91 $35.10 $34.72 $35.10 $35.10 3,341,362
2022-08-31 $35.39 $35.45 $35.12 $35.16 $34.97 7,077,872
2022-08-30 $35.69 $35.69 $35.18 $35.38 $35.19 12,455,159
2022-08-29 $35.58 $35.72 $35.48 $35.61 $35.42 4,919,094
2022-08-26 $36.34 $36.34 $35.68 $35.73 $35.53 8,522,118
2022-08-25 $36.09 $36.33 $36.05 $36.27 $36.07 3,925,384
2022-08-24 $35.96 $36.05 $35.91 $35.98 $35.78 2,476,298
2022-08-23 $35.89 $36.01 $35.74 $35.93 $35.73 5,596,872
2022-08-22 $36.00 $36.03 $35.82 $35.84 $35.64 4,887,654
2022-08-19 $36.47 $36.47 $36.14 $36.26 $36.06 7,999,850
2022-08-18 $36.65 $36.70 $36.59 $36.62 $36.42 2,225,123
2022-08-17 $36.66 $36.73 $36.53 $36.57 $36.37 4,187,634
2022-08-16 $37.01 $37.01 $36.81 $36.88 $36.68 4,137,700
2022-08-15 $37.06 $37.13 $36.95 $37.03 $36.83 4,101,904
2022-08-12 $36.90 $37.12 $36.79 $37.12 $36.92 2,495,291
2022-08-11 $37.14 $37.21 $36.68 $36.73 $36.53 6,736,245
2022-08-10 $36.86 $37.01 $36.86 $36.95 $36.75 2,551,463
2022-08-09 $36.62 $36.64 $36.43 $36.46 $36.26 2,294,207
2022-08-08 $36.81 $36.95 $36.65 $36.71 $36.51 5,749,887
2022-08-05 $36.50 $36.69 $36.33 $36.67 $36.47 5,474,937
2022-08-04 $36.75 $36.83 $36.67 $36.82 $36.62 3,870,380
2022-08-03 $36.55 $36.75 $36.45 $36.71 $36.51 9,470,116
2022-08-02 $36.50 $36.54 $36.38 $36.42 $36.22 7,241,494
2022-08-01 $36.41 $36.64 $36.36 $36.55 $36.35 9,017,336
2022-07-29 $36.62 $36.79 $36.50 $36.73 $36.38 9,863,675
2022-07-28 $36.34 $36.68 $36.22 $36.64 $36.29 37,724,066
2022-07-27 $36.02 $36.30 $35.98 $36.19 $35.85 5,830,536
2022-07-26 $36.02 $36.04 $35.80 $35.83 $35.49 2,666,579
2022-07-25 $36.11 $36.15 $35.96 $36.07 $35.73 4,919,627
2022-07-22 $36.33 $36.40 $35.96 $36.08 $35.74 4,517,424
2022-07-21 $35.67 $36.23 $35.63 $36.15 $35.81 23,488,855
2022-07-20 $35.70 $36.04 $35.59 $35.77 $35.43 30,196,080
2022-07-19 $35.19 $35.62 $35.19 $35.55 $35.21 3,433,384
2022-07-18 $35.50 $35.53 $35.02 $35.06 $34.73 3,530,835
2022-07-15 $35.12 $35.43 $35.10 $35.41 $35.07 4,109,245
2022-07-14 $34.73 $35.02 $34.56 $35.00 $34.67 4,417,694
2022-07-13 $34.79 $35.17 $34.72 $35.04 $34.71 9,235,661
2022-07-12 $35.02 $35.17 $34.99 $35.09 $34.76 3,181,447
2022-07-11 $35.13 $35.19 $34.97 $35.00 $34.67 2,920,612
2022-07-08 $35.00 $35.16 $34.90 $35.15 $34.82 3,976,350
2022-07-07 $34.81 $35.16 $34.77 $35.14 $34.81 4,498,541
2022-07-06 $34.69 $34.76 $34.55 $34.60 $34.27 3,977,297
2022-07-05 $34.64 $34.76 $34.35 $34.73 $34.40 2,045,750
2022-07-01 $34.53 $34.86 $34.53 $34.75 $34.42 3,776,265
2022-06-30 $34.52 $34.70 $34.40 $34.62 $34.12 4,713,792
2022-06-29 $34.72 $34.72 $34.54 $34.65 $34.15 3,953,269
2022-06-28 $35.20 $35.22 $34.67 $34.67 $34.17 3,460,358
2022-06-27 $35.37 $35.39 $35.15 $35.16 $34.65 4,120,485
2022-06-24 $35.26 $35.50 $35.21 $35.39 $34.88 5,211,387
2022-06-23 $34.96 $35.19 $34.96 $35.17 $34.66 6,677,601
2022-06-22 $34.86 $35.01 $34.78 $34.86 $34.36 2,151,020
2022-06-21 $35.14 $35.21 $34.74 $34.79 $34.29 6,074,581
2022-06-17 $34.90 $35.14 $34.80 $34.93 $34.42 3,078,213
2022-06-16 $34.84 $34.95 $34.49 $34.77 $34.27 7,250,995
2022-06-15 $34.87 $35.53 $34.87 $35.32 $34.81 11,447,066
2022-06-14 $34.57 $34.95 $34.43 $34.68 $34.18 8,632,291
2022-06-13 $34.93 $34.97 $33.95 $34.25 $33.75 63,864,508
2022-06-10 $35.99 $35.99 $35.44 $35.56 $35.05 6,054,603
2022-06-09 $36.39 $36.50 $36.13 $36.20 $35.68 6,146,329
2022-06-08 $36.79 $36.79 $36.46 $36.49 $35.96 2,659,855
2022-06-07 $36.65 $36.87 $36.64 $36.85 $36.32 4,073,037
2022-06-06 $37.11 $37.11 $36.75 $36.81 $36.28 4,341,520
2022-06-03 $37.08 $37.13 $37.00 $37.03 $36.49 2,420,906
2022-06-02 $37.15 $37.32 $37.07 $37.32 $36.78 4,234,952
2022-06-01 $37.33 $37.39 $37.08 $37.20 $36.66 32,377,518
2022-05-31 $37.55 $37.63 $37.41 $37.49 $36.79 31,221,030
2022-05-27 $37.57 $37.78 $37.48 $37.74 $37.03 6,915,953
2022-05-26 $37.06 $37.42 $37.01 $37.41 $36.71 5,033,256
2022-05-25 $36.43 $36.94 $36.41 $36.92 $36.23 8,970,816
2022-05-24 $36.08 $36.47 $36.08 $36.45 $35.77 5,149,154
2022-05-23 $36.11 $36.23 $36.11 $36.20 $35.52 3,036,658
2022-05-20 $36.24 $36.24 $35.96 $36.08 $35.40 3,883,270
2022-05-19 $35.83 $36.18 $35.83 $36.12 $35.44 3,196,558
2022-05-18 $35.99 $35.99 $35.83 $35.87 $35.20 2,377,897
2022-05-17 $36.26 $36.27 $36.08 $36.17 $35.49 1,537,725
2022-05-16 $36.29 $36.29 $36.14 $36.17 $35.49 4,553,063
2022-05-13 $36.32 $36.32 $36.05 $36.22 $35.54 4,638,632
2022-05-12 $36.16 $36.30 $36.02 $36.16 $35.48 3,726,066
2022-05-11 $36.34 $36.54 $36.18 $36.18 $35.50 6,196,828
2022-05-10 $36.50 $36.58 $36.26 $36.38 $35.70 3,203,607
2022-05-09 $36.38 $36.47 $36.20 $36.22 $35.54 2,226,903
2022-05-06 $36.70 $36.78 $36.51 $36.62 $35.93 3,555,646
2022-05-05 $37.27 $37.27 $36.68 $36.80 $36.11 4,522,970
2022-05-04 $37.12 $37.54 $36.87 $37.45 $36.75 5,409,901
2022-05-03 $36.96 $37.15 $36.95 $37.08 $36.39 2,821,440
2022-05-02 $36.88 $36.93 $36.71 $36.88 $36.19 3,422,540
2022-04-29 $37.36 $37.43 $37.04 $37.04 $36.18 5,141,678
2022-04-28 $37.44 $37.59 $37.28 $37.52 $36.65 5,082,686
2022-04-27 $37.58 $37.62 $37.31 $37.34 $36.47 3,339,758
2022-04-26 $37.77 $37.77 $37.53 $37.55 $36.68 6,793,548
2022-04-25 $37.49 $37.81 $37.47 $37.77 $36.89 6,393,263
2022-04-22 $37.65 $37.65 $37.40 $37.47 $36.60 3,639,345
2022-04-21 $38.01 $38.03 $37.63 $37.68 $36.81 2,178,523
2022-04-20 $37.90 $37.99 $37.85 $37.93 $37.05 1,611,852
2022-04-19 $37.78 $37.89 $37.71 $37.81 $36.93 7,605,695
2022-04-18 $37.85 $37.94 $37.75 $37.80 $36.92 2,413,809
2022-04-14 $38.17 $38.20 $37.79 $37.91 $37.03 2,216,812
2022-04-13 $38.02 $38.18 $37.96 $38.15 $37.26 5,087,434
2022-04-12 $37.90 $38.06 $37.79 $37.96 $37.08 5,674,662
2022-04-11 $37.79 $37.82 $37.61 $37.66 $36.79 3,197,565
2022-04-08 $38.03 $38.13 $37.87 $37.90 $37.02 3,162,164
2022-04-07 $38.26 $38.28 $38.11 $38.11 $37.23 5,141,843
2022-04-06 $38.27 $38.47 $38.10 $38.23 $37.34 9,241,308
2022-04-05 $38.91 $38.91 $38.45 $38.48 $37.59 4,080,895
2022-04-04 $38.72 $38.94 $38.69 $38.92 $38.02 3,051,846
2022-04-01 $38.64 $38.69 $38.52 $38.67 $37.77 3,339,648
2022-03-31 $39.04 $39.04 $38.83 $38.86 $37.78 2,435,810
2022-03-30 $39.02 $39.05 $38.90 $38.96 $37.87 2,218,874
2022-03-29 $38.79 $39.11 $38.77 $39.11 $38.02 4,723,222
2022-03-28 $38.36 $38.63 $38.34 $38.63 $37.55 2,072,833
2022-03-25 $38.67 $38.67 $38.36 $38.42 $37.35 2,584,988
2022-03-24 $38.55 $38.64 $38.46 $38.63 $37.55 1,676,899
2022-03-23 $38.67 $38.68 $38.50 $38.54 $37.47 8,994,510
2022-03-22 $38.54 $38.71 $38.47 $38.69 $37.61 1,382,218
2022-03-21 $38.85 $38.89 $38.42 $38.53 $37.46 2,585,712
2022-03-18 $38.75 $38.92 $38.67 $38.92 $37.84 5,209,521
2022-03-17 $38.62 $38.82 $38.62 $38.82 $37.74 1,608,955
2022-03-16 $38.25 $38.59 $38.05 $38.57 $37.50 3,322,001
2022-03-15 $37.90 $38.17 $37.89 $38.08 $37.02 5,132,924
2022-03-14 $38.23 $38.26 $37.78 $37.82 $36.77 2,811,369
2022-03-11 $38.59 $38.59 $38.20 $38.20 $37.14 10,522,088
2022-03-10 $38.59 $38.68 $38.47 $38.47 $37.40 3,981,238
2022-03-09 $38.77 $38.88 $38.70 $38.83 $37.75 2,356,128
2022-03-08 $38.69 $38.79 $38.52 $38.56 $37.49 4,639,287
2022-03-07 $38.95 $38.96 $38.60 $38.63 $37.55 5,145,381
2022-03-04 $39.17 $39.20 $38.95 $38.99 $37.90 3,692,061
2022-03-03 $39.42 $39.43 $39.21 $39.25 $38.16 3,202,291
2022-03-02 $39.23 $39.33 $39.15 $39.31 $38.21 4,516,183
2022-03-01 $39.35 $39.54 $39.14 $39.24 $38.15 5,293,718
2022-02-28 $39.32 $39.60 $39.31 $39.56 $38.29 3,343,910
2022-02-25 $39.30 $39.51 $39.26 $39.49 $38.22 2,736,344
2022-02-24 $38.78 $39.32 $38.68 $39.25 $37.99 3,807,742
2022-02-23 $39.15 $39.16 $38.99 $39.01 $37.76 2,664,879
2022-02-22 $39.12 $39.25 $39.01 $39.06 $37.81 1,926,938
2022-02-18 $39.09 $39.38 $39.04 $39.17 $37.91 2,415,082
2022-02-17 $39.25 $39.26 $39.08 $39.09 $37.83 3,047,179
2022-02-16 $39.11 $39.31 $39.03 $39.31 $38.05 2,871,994
2022-02-15 $39.18 $39.18 $39.05 $39.11 $37.85 2,356,462
2022-02-14 $39.10 $39.15 $38.90 $39.05 $37.80 2,115,910
2022-02-11 $39.37 $39.38 $39.02 $39.10 $37.84 3,950,973
2022-02-10 $39.54 $39.61 $39.21 $39.21 $37.95 2,946,143
2022-02-09 $39.71 $39.81 $39.68 $39.75 $38.47 4,077,984
2022-02-08 $39.63 $39.66 $39.54 $39.54 $38.27 3,046,411
2022-02-07 $39.53 $39.64 $39.47 $39.58 $38.31 3,285,603
2022-02-04 $39.67 $39.67 $39.38 $39.59 $38.32 8,502,994
2022-02-03 $39.97 $39.97 $39.75 $39.77 $38.49 3,311,803
2022-02-02 $40.12 $40.14 $39.98 $40.08 $38.79 2,364,331
2022-02-01 $40.06 $40.06 $39.88 $40.05 $38.76 3,218,269
2022-01-31 $39.98 $40.08 $39.80 $40.01 $38.56 12,233,634
2022-01-28 $39.91 $40.08 $39.74 $40.07 $38.62 5,386,527
2022-01-27 $40.21 $40.27 $39.86 $39.96 $38.51 1,543,659
2022-01-26 $40.46 $40.53 $40.06 $40.13 $38.68 3,578,959
2022-01-25 $40.28 $40.35 $40.18 $40.28 $38.82 3,140,797
2022-01-24 $40.32 $40.41 $40.11 $40.39 $38.93 20,388,727
2022-01-21 $40.45 $40.52 $40.38 $40.40 $38.94 5,247,170
2022-01-20 $40.58 $40.69 $40.42 $40.44 $38.98 1,792,444
2022-01-19 $40.62 $40.68 $40.50 $40.52 $39.05 2,271,428
2022-01-18 $40.66 $40.66 $40.51 $40.55 $39.08 5,449,242
2022-01-14 $40.76 $40.84 $40.73 $40.80 $39.32 2,681,965
2022-01-13 $40.92 $40.93 $40.79 $40.82 $39.34 2,712,605
2022-01-12 $40.95 $40.95 $40.88 $40.91 $39.43 1,751,056
2022-01-11 $40.70 $40.87 $40.60 $40.87 $39.39 1,939,396
2022-01-10 $40.60 $40.69 $40.43 $40.68 $39.21 3,473,798
2022-01-07 $40.75 $40.76 $40.66 $40.67 $39.20 3,448,626
2022-01-06 $40.75 $40.87 $40.74 $40.75 $39.28 4,221,448
2022-01-05 $41.05 $41.07 $40.74 $40.74 $39.27 2,425,393
2022-01-04 $41.14 $41.16 $41.01 $41.05 $39.56 2,245,698
2022-01-03 $41.16 $41.16 $41.07 $41.16 $39.67 1,682,076
2021-12-31 $41.19 $41.21 $41.15 $41.19 $39.70 1,218,101
2021-12-30 $41.20 $41.20 $41.15 $41.16 $39.67 1,175,036
2021-12-29 $41.23 $41.23 $41.16 $41.19 $39.70 795,042
2021-12-28 $41.24 $41.25 $41.17 $41.24 $39.75 1,256,028
2021-12-27 $41.26 $41.31 $41.21 $41.24 $39.75 2,706,767
2021-12-23 $41.17 $41.26 $41.14 $41.23 $39.74 2,111,414
2021-12-22 $40.99 $41.15 $40.99 $41.15 $39.66 2,550,268
2021-12-21 $40.86 $40.99 $40.86 $40.99 $39.51 2,501,071
2021-12-20 $40.77 $40.83 $40.73 $40.81 $39.33 1,596,412
2021-12-17 $40.84 $40.91 $40.78 $40.86 $39.38 1,970,516
2021-12-16 $40.92 $40.98 $40.87 $40.91 $39.43 2,265,518
2021-12-15 $41.01 $41.15 $40.91 $41.15 $39.49 1,436,099
2021-12-14 $41.00 $41.03 $40.92 $40.97 $39.32 1,346,360
2021-12-13 $41.05 $41.07 $41.00 $41.05 $39.40 1,172,927
2021-12-10 $41.02 $41.05 $40.96 $41.05 $39.40 1,282,949
2021-12-09 $41.13 $41.13 $40.93 $40.95 $39.30 1,067,692
2021-12-08 $41.09 $41.14 $41.03 $41.14 $39.48 1,985,233
2021-12-07 $41.05 $41.19 $41.01 $41.13 $39.47 2,327,823
2021-12-06 $40.82 $40.94 $40.74 $40.85 $39.21 1,806,440
2021-12-03 $40.75 $40.77 $40.64 $40.74 $39.10 1,690,395
2021-12-02 $40.42 $40.76 $40.42 $40.75 $39.11 1,616,481
2021-12-01 $40.59 $40.71 $40.43 $40.46 $38.83 1,555,749
2021-11-30 $40.72 $40.80 $40.53 $40.61 $38.82 6,060,680
2021-11-29 $40.73 $40.82 $40.67 $40.82 $39.02 5,136,145
2021-11-26 $40.63 $40.63 $40.45 $40.53 $38.74 841,733
2021-11-24 $40.80 $40.83 $40.67 $40.83 $39.03 1,377,792
2021-11-23 $40.87 $40.93 $40.79 $40.84 $39.04 3,384,360
2021-11-22 $41.05 $41.08 $40.88 $40.90 $39.10 2,636,854
2021-11-19 $41.06 $41.12 $41.03 $41.05 $39.24 1,268,619
2021-11-18 $41.18 $41.18 $41.06 $41.06 $39.25 1,639,089
2021-11-17 $41.21 $41.21 $41.10 $41.12 $39.31 2,766,443
2021-11-16 $41.17 $41.20 $41.15 $41.17 $39.35 1,179,406
2021-11-15 $41.30 $41.30 $41.15 $41.17 $39.35 2,143,122
2021-11-12 $41.26 $41.30 $41.21 $41.23 $39.41 1,666,009
2021-11-11 $41.32 $41.32 $41.21 $41.22 $39.40 948,526
2021-11-10 $41.46 $41.46 $41.26 $41.30 $39.48 2,843,679
2021-11-09 $41.47 $41.48 $41.41 $41.48 $39.65 809,772
2021-11-08 $41.55 $41.55 $41.41 $41.45 $39.62 1,512,823
2021-11-05 $41.40 $41.49 $41.36 $41.49 $39.66 2,185,841
2021-11-04 $41.27 $41.33 $41.25 $41.33 $39.51 1,621,943
2021-11-03 $41.16 $41.25 $41.10 $41.24 $39.42 1,013,976
2021-11-02 $41.07 $41.18 $41.02 $41.16 $39.35 1,028,281
2021-11-01 $41.15 $41.15 $41.06 $41.07 $39.26 1,541,265
2021-10-29 $41.31 $41.33 $41.26 $41.30 $39.32 2,138,508
2021-10-28 $41.27 $41.34 $41.27 $41.33 $39.35 1,378,010
2021-10-27 $41.33 $41.33 $41.25 $41.26 $39.28 754,893
2021-10-26 $41.32 $41.32 $41.26 $41.28 $39.30 645,958
2021-10-25 $41.26 $41.27 $41.15 $41.26 $39.28 856,577
2021-10-22 $41.30 $41.30 $41.15 $41.20 $39.22 805,502
2021-10-21 $41.37 $41.38 $41.25 $41.28 $39.30 1,129,949
2021-10-20 $41.33 $41.35 $41.31 $41.34 $39.35 1,955,220
2021-10-19 $41.32 $41.35 $41.28 $41.35 $39.36 758,959
2021-10-18 $41.25 $41.31 $41.23 $41.30 $39.32 1,657,095
2021-10-15 $41.42 $41.42 $41.32 $41.34 $39.35 1,348,624
2021-10-14 $41.24 $41.42 $41.24 $41.42 $39.43 974,188
2021-10-13 $41.14 $41.18 $41.06 $41.17 $39.19 2,293,506
2021-10-12 $41.08 $41.14 $41.05 $41.08 $39.11 1,816,943
2021-10-11 $41.16 $41.16 $41.00 $41.01 $39.04 1,309,146
2021-10-08 $41.20 $41.25 $41.11 $41.12 $39.15 1,361,307
2021-10-07 $41.31 $41.36 $41.22 $41.24 $39.26 1,271,226
2021-10-06 $41.16 $41.26 $41.11 $41.24 $39.26 1,988,126
2021-10-05 $41.27 $41.34 $41.23 $41.26 $39.28 1,143,260
2021-10-04 $41.37 $41.40 $41.27 $41.27 $39.29 2,215,943
2021-10-01 $41.41 $41.43 $41.29 $41.37 $39.38 2,511,921
2021-09-30 $41.53 $41.57 $41.44 $41.50 $39.34 1,887,192
2021-09-29 $41.54 $41.58 $41.49 $41.52 $39.36 1,883,878
2021-09-28 $41.59 $41.59 $41.44 $41.48 $39.32 2,786,524
2021-09-27 $41.60 $41.67 $41.58 $41.65 $39.48 988,261
2021-09-24 $41.73 $41.73 $41.63 $41.68 $39.51 1,946,711
2021-09-23 $41.78 $41.78 $41.68 $41.72 $39.55 1,200,543
2021-09-22 $41.68 $41.77 $41.66 $41.72 $39.55 1,402,472
2021-09-21 $41.69 $41.69 $41.57 $41.64 $39.48 1,241,409
2021-09-20 $41.56 $41.63 $41.50 $41.63 $39.47 2,464,647
2021-09-17 $41.78 $41.78 $41.72 $41.74 $39.57 1,842,668
2021-09-16 $41.75 $41.80 $41.70 $41.80 $39.63 940,737
2021-09-15 $41.76 $41.80 $41.73 $41.79 $39.62 1,003,263
2021-09-14 $41.74 $41.75 $41.68 $41.71 $39.54 1,126,867
2021-09-13 $41.64 $41.73 $41.64 $41.73 $39.56 896,200
2021-09-10 $41.64 $41.72 $41.60 $41.61 $39.45 960,995
2021-09-09 $41.63 $41.67 $41.61 $41.64 $39.48 841,220
2021-09-08 $41.59 $41.63 $41.53 $41.62 $39.46 1,828,354
2021-09-07 $41.66 $41.66 $41.56 $41.57 $39.41 1,754,014
2021-09-03 $41.66 $41.67 $41.62 $41.65 $39.48 1,006,385
2021-09-02 $41.68 $41.68 $41.57 $41.57 $39.41 1,651,904
2021-09-01 $41.60 $41.61 $41.55 $41.60 $39.44 1,453,394
2021-08-31 $41.73 $41.74 $41.67 $41.74 $39.41 709,497
2021-08-30 $41.68 $41.73 $41.64 $41.69 $39.36 1,265,656
2021-08-27 $41.57 $41.66 $41.56 $41.63 $39.31 1,880,952
2021-08-26 $41.58 $41.58 $41.48 $41.55 $39.23 1,434,602
2021-08-25 $41.56 $41.58 $41.49 $41.58 $39.26 3,406,468
2021-08-24 $41.51 $41.52 $41.41 $41.51 $39.19 1,187,066
2021-08-23 $41.42 $41.48 $41.38 $41.43 $39.12 1,551,359
2021-08-20 $41.29 $41.36 $41.25 $41.30 $38.99 1,787,086
2021-08-19 $41.25 $41.30 $41.18 $41.26 $38.96 2,071,016
2021-08-18 $41.39 $41.39 $41.25 $41.26 $38.96 735,189
2021-08-17 $41.41 $41.41 $41.30 $41.37 $39.06 2,125,362
2021-08-16 $41.44 $41.44 $41.37 $41.43 $39.12 1,966,716
2021-08-13 $41.37 $41.42 $41.35 $41.39 $39.08 1,426,177
2021-08-12 $41.32 $41.34 $41.27 $41.33 $39.02 2,138,018
2021-08-11 $41.27 $41.31 $41.23 $41.31 $39.00 763,617
2021-08-10 $41.32 $41.32 $41.19 $41.23 $38.93 2,611,573
2021-08-09 $41.41 $41.41 $41.29 $41.30 $38.99 936,770
2021-08-06 $41.45 $41.45 $41.38 $41.39 $39.08 1,871,214
2021-08-05 $41.41 $41.43 $41.38 $41.38 $39.07 1,112,293
2021-08-04 $41.43 $41.43 $41.34 $41.36 $39.05 741,402
2021-08-03 $41.46 $41.46 $41.36 $41.45 $39.14 862,542
2021-08-02 $41.54 $41.54 $41.40 $41.41 $39.10 1,234,701
2021-07-30 $41.70 $41.70 $41.64 $41.65 $39.16 949,246
2021-07-29 $41.64 $41.73 $41.62 $41.68 $39.19 1,626,513
2021-07-28 $41.67 $41.67 $41.56 $41.64 $39.15 662,275
2021-07-27 $41.62 $41.62 $41.51 $41.59 $39.11 765,681
2021-07-26 $41.70 $41.70 $41.60 $41.62 $39.13 2,800,376
2021-07-23 $41.67 $41.70 $41.62 $41.69 $39.20 704,668
2021-07-22 $41.61 $41.63 $41.54 $41.60 $39.12 529,196
2021-07-21 $41.53 $41.59 $41.49 $41.59 $39.11 1,083,730
2021-07-20 $41.34 $41.49 $41.28 $41.49 $39.01 852,732
2021-07-19 $41.50 $41.50 $41.26 $41.33 $38.86 2,238,697
2021-07-16 $41.66 $41.66 $41.55 $41.55 $39.07 1,077,864
2021-07-15 $41.64 $41.64 $41.57 $41.63 $39.14 573,575
2021-07-14 $41.61 $41.66 $41.59 $41.64 $39.15 568,222
2021-07-13 $41.68 $41.68 $41.57 $41.58 $39.10 796,353
2021-07-12 $41.72 $41.72 $41.65 $41.70 $39.21 1,582,267
2021-07-09 $41.68 $41.72 $41.66 $41.71 $39.22 698,326
2021-07-08 $41.61 $41.68 $41.57 $41.65 $39.16 2,520,335
2021-07-07 $41.75 $41.75 $41.66 $41.72 $39.23 2,201,005
2021-07-06 $41.69 $41.72 $41.65 $41.69 $39.20 879,383
2021-07-02 $41.67 $41.70 $41.63 $41.67 $39.18 706,758
2021-07-01 $41.60 $41.63 $41.55 $41.63 $39.14 1,452,732
2021-06-30 $41.71 $41.72 $41.67 $41.72 $39.07 1,110,493
2021-06-29 $41.67 $41.71 $41.65 $41.71 $39.06 1,048,186
2021-06-28 $41.67 $41.67 $41.62 $41.67 $39.02 1,374,190
2021-06-25 $41.65 $41.66 $41.59 $41.63 $38.98 868,996
2021-06-24 $41.59 $41.60 $41.53 $41.57 $38.93 2,154,064
2021-06-23 $41.52 $41.56 $41.49 $41.49 $38.85 1,924,819
2021-06-22 $41.48 $41.51 $41.44 $41.51 $38.87 2,256,687
2021-06-21 $41.47 $41.49 $41.41 $41.49 $38.85 646,039
2021-06-18 $41.37 $41.43 $41.33 $41.41 $38.78 1,731,110
2021-06-17 $41.42 $41.46 $41.39 $41.42 $38.79 1,174,886
2021-06-16 $41.45 $41.47 $41.31 $41.40 $38.77 1,723,438
2021-06-15 $41.44 $41.46 $41.40 $41.46 $38.82 1,060,181
2021-06-14 $41.48 $41.48 $41.42 $41.46 $38.82 722,426
2021-06-11 $41.51 $41.51 $41.44 $41.48 $38.84 937,472
2021-06-10 $41.43 $41.49 $41.40 $41.46 $38.82 1,160,355
2021-06-09 $41.38 $41.42 $41.36 $41.39 $38.76 1,302,397
2021-06-08 $41.35 $41.37 $41.32 $41.34 $38.71 2,055,151
2021-06-07 $41.31 $41.32 $41.26 $41.32 $38.69 570,926
2021-06-04 $41.25 $41.28 $41.22 $41.28 $38.66 1,250,117
2021-06-03 $41.16 $41.23 $41.13 $41.19 $38.57 994,978
2021-06-02 $41.27 $41.27 $41.20 $41.20 $38.58 865,868
2021-06-01 $41.17 $41.22 $41.13 $41.17 $38.55 2,996,005
2021-05-28 $41.31 $41.33 $41.23 $41.24 $38.45 2,583,344
2021-05-27 $41.36 $41.36 $41.24 $41.26 $38.47 3,112,404
2021-05-26 $41.28 $41.31 $41.25 $41.31 $38.52 4,424,885
2021-05-25 $41.31 $41.31 $41.23 $41.28 $38.49 1,579,848
2021-05-24 $41.26 $41.32 $41.21 $41.25 $38.46 4,321,115
2021-05-21 $41.24 $41.24 $41.14 $41.18 $38.39 1,108,481
2021-05-20 $41.04 $41.16 $41.01 $41.13 $38.35 2,072,029
2021-05-19 $41.03 $41.10 $40.95 $40.95 $38.18 4,369,887
2021-05-18 $41.17 $41.20 $41.08 $41.08 $38.30 2,529,297
2021-05-17 $41.26 $41.28 $41.13 $41.13 $38.35 3,701,527
2021-05-14 $41.18 $41.25 $41.14 $41.24 $38.45 642,078
2021-05-13 $41.10 $41.18 $41.06 $41.14 $38.36 2,142,588
2021-05-12 $41.16 $41.16 $40.99 $41.00 $38.23 7,971,358
2021-05-11 $41.17 $41.21 $41.08 $41.20 $38.41 2,507,854
2021-05-10 $41.31 $41.34 $41.23 $41.26 $38.47 3,615,288
2021-05-07 $41.33 $41.35 $41.27 $41.31 $38.52 2,278,709
2021-05-06 $41.31 $41.31 $41.22 $41.25 $38.46 2,057,810
2021-05-05 $41.23 $41.30 $41.23 $41.28 $38.49 985,306
2021-05-04 $41.22 $41.22 $41.12 $41.22 $38.43 2,744,951
2021-05-03 $41.25 $41.28 $41.19 $41.22 $38.43 4,910,106
2021-04-30 $41.35 $41.40 $41.33 $41.39 $38.42 974,212
2021-04-29 $41.43 $41.43 $41.31 $41.39 $38.42 1,971,585
2021-04-28 $41.31 $41.38 $41.24 $41.36 $38.39 1,787,214
2021-04-27 $41.34 $41.34 $41.28 $41.30 $38.34 1,949,643
2021-04-26 $41.35 $41.36 $41.27 $41.27 $38.31 1,393,503
2021-04-23 $41.27 $41.37 $41.22 $41.33 $38.36 1,427,380
2021-04-22 $41.32 $41.32 $41.19 $41.23 $38.27 1,673,053
2021-04-21 $41.18 $41.30 $41.15 $41.27 $38.31 2,421,538
2021-04-20 $41.21 $41.22 $41.14 $41.18 $38.23 4,527,811
2021-04-19 $41.29 $41.29 $41.21 $41.22 $38.26 1,185,855
2021-04-16 $41.41 $41.41 $41.27 $41.29 $38.33 1,652,492
2021-04-15 $41.31 $41.37 $41.27 $41.36 $38.39 1,677,637
2021-04-14 $41.26 $41.28 $41.18 $41.21 $38.25 2,084,514
2021-04-13 $41.16 $41.23 $41.09 $41.21 $38.25 1,620,560
2021-04-12 $41.16 $41.19 $41.12 $41.17 $38.22 1,251,290
2021-04-09 $41.20 $41.22 $41.17 $41.21 $38.25 1,947,979
2021-04-08 $41.30 $41.30 $41.23 $41.25 $38.29 1,811,212
2021-04-07 $41.28 $41.28 $41.19 $41.22 $38.26 3,008,005
2021-04-06 $41.20 $41.24 $41.17 $41.23 $38.27 2,214,588
2021-04-05 $41.18 $41.18 $41.10 $41.15 $38.20 2,219,298
2021-04-01 $41.09 $41.10 $41.00 $41.10 $38.15 2,295,313
2021-03-31 $41.11 $41.20 $41.08 $41.19 $38.07 3,004,213
2021-03-30 $41.09 $41.11 $41.04 $41.06 $37.95 5,333,842
2021-03-29 $41.11 $41.16 $41.02 $41.16 $38.04 1,628,715
2021-03-26 $41.05 $41.12 $40.95 $41.12 $38.00 810,754
2021-03-25 $40.94 $40.99 $40.84 $40.98 $37.87 1,781,393
2021-03-24 $40.95 $41.02 $40.87 $40.94 $37.84 11,063,817
2021-03-23 $40.87 $40.90 $40.78 $40.88 $37.78 2,396,304
2021-03-22 $40.80 $40.90 $40.74 $40.86 $37.76 2,031,350
2021-03-19 $40.62 $40.73 $40.50 $40.72 $37.63 2,447,184
2021-03-18 $40.68 $40.73 $40.55 $40.55 $37.48 5,597,540
2021-03-17 $40.78 $40.99 $40.73 $40.88 $37.78 3,694,351
2021-03-16 $40.92 $40.92 $40.80 $40.83 $37.74 1,871,249
2021-03-15 $40.92 $40.93 $40.84 $40.92 $37.82 2,872,239
2021-03-12 $40.98 $40.98 $40.86 $40.93 $37.83 3,993,624
2021-03-11 $41.02 $41.10 $40.98 $40.99 $37.88 2,168,074
2021-03-10 $40.84 $40.96 $40.80 $40.88 $37.78 4,206,197
2021-03-09 $40.81 $40.93 $40.77 $40.77 $37.68 2,525,068
2021-03-08 $40.99 $41.02 $40.70 $40.70 $37.61 3,177,159
2021-03-05 $40.98 $41.06 $40.77 $40.98 $37.87 4,336,942
2021-03-04 $41.10 $41.16 $40.77 $40.89 $37.79 2,813,096
2021-03-03 $41.14 $41.16 $41.01 $41.01 $37.90 1,326,425
2021-03-02 $41.27 $41.27 $41.16 $41.17 $38.05 1,729,653
2021-03-01 $41.02 $41.29 $41.00 $41.26 $38.13 1,633,490
2021-02-26 $41.22 $41.22 $40.97 $41.04 $37.77 2,542,352
2021-02-25 $41.38 $41.44 $41.05 $41.09 $37.81 3,149,945
2021-02-24 $41.36 $41.46 $41.33 $41.46 $38.15 1,702,548
2021-02-23 $41.33 $41.46 $41.21 $41.45 $38.14 1,936,574
2021-02-22 $41.40 $41.41 $41.31 $41.33 $38.03 1,794,350
2021-02-19 $41.50 $41.50 $41.41 $41.41 $38.11 960,269
2021-02-18 $41.45 $41.47 $41.39 $41.43 $38.13 1,048,232
2021-02-17 $41.45 $41.50 $41.40 $41.50 $38.19 2,033,228
2021-02-16 $41.54 $41.54 $41.44 $41.48 $38.17 2,190,032
2021-02-12 $41.49 $41.58 $41.46 $41.58 $38.26 924,098
2021-02-11 $41.49 $41.50 $41.43 $41.50 $38.19 908,439
2021-02-10 $41.47 $41.50 $41.38 $41.44 $38.13 1,285,774
2021-02-09 $41.50 $41.50 $41.43 $41.44 $38.13 1,319,575
2021-02-08 $41.46 $41.53 $41.42 $41.53 $38.22 1,533,936
2021-02-05 $41.47 $41.47 $41.38 $41.41 $38.11 1,247,109
2021-02-04 $41.32 $41.38 $41.29 $41.32 $38.02 1,551,915
2021-02-03 $41.26 $41.31 $41.21 $41.24 $37.95 5,368,674
2021-02-02 $41.23 $41.27 $41.18 $41.20 $37.91 2,755,252
2021-02-01 $41.05 $41.12 $40.96 $41.08 $37.80 1,651,735
2021-01-29 $41.25 $41.34 $41.12 $41.17 $37.72 1,019,217
2021-01-28 $41.27 $41.39 $41.23 $41.26 $37.80 825,495
2021-01-27 $41.23 $41.28 $41.08 $41.18 $37.73 926,010
2021-01-26 $41.32 $41.33 $41.25 $41.29 $37.83 888,825
2021-01-25 $41.30 $41.31 $41.16 $41.30 $37.84 1,294,740
2021-01-22 $41.29 $41.36 $41.25 $41.30 $37.84 851,905
2021-01-21 $41.43 $41.43 $41.35 $41.40 $37.93 816,859
2021-01-20 $41.45 $41.45 $41.34 $41.41 $37.94 1,120,470
2021-01-19 $41.32 $41.33 $41.22 $41.28 $37.82 1,520,026
2021-01-15 $41.24 $41.29 $41.14 $41.19 $37.74 1,753,713
2021-01-14 $41.28 $41.30 $41.22 $41.25 $37.79 1,316,179
2021-01-13 $41.15 $41.27 $41.13 $41.26 $37.80 1,425,669
2021-01-12 $41.09 $41.17 $41.02 $41.14 $37.69 1,350,690
2021-01-11 $41.15 $41.21 $41.05 $41.09 $37.65 1,367,983
2021-01-08 $41.32 $41.32 $41.17 $41.29 $37.83 2,386,725
2021-01-07 $41.24 $41.30 $41.18 $41.21 $37.76 831,318
2021-01-06 $41.19 $41.28 $41.09 $41.10 $37.66 3,237,550
2021-01-05 $41.13 $41.25 $41.11 $41.20 $37.75 1,099,533
2021-01-04 $41.31 $41.31 $41.04 $41.16 $37.71 1,443,918
2020-12-31 $41.19 $41.27 $41.18 $41.26 $37.80 1,361,296
2020-12-30 $41.18 $41.25 $41.16 $41.20 $37.75 1,385,732
2020-12-29 $41.21 $41.25 $41.12 $41.13 $37.68 1,667,330
2020-12-28 $41.21 $41.23 $41.12 $41.14 $37.69 837,257
2020-12-24 $41.08 $41.14 $41.07 $41.14 $37.69 361,484
2020-12-23 $40.95 $41.05 $40.94 $41.02 $37.58 1,026,993
2020-12-22 $40.83 $40.89 $40.81 $40.87 $37.45 527,151
2020-12-21 $40.83 $40.88 $40.73 $40.81 $37.39 993,704
2020-12-18 $40.98 $40.98 $40.88 $40.93 $37.50 915,400
2020-12-17 $40.94 $40.95 $40.89 $40.93 $37.50 1,001,289
2020-12-16 $41.05 $41.07 $40.91 $41.02 $37.43 806,993
2020-12-15 $41.00 $41.10 $40.93 $41.08 $37.48 1,716,367
2020-12-14 $41.02 $41.04 $40.89 $40.94 $37.35 1,141,682
2020-12-11 $40.97 $41.04 $40.87 $40.95 $37.36 14,924,078
2020-12-10 $40.87 $41.03 $40.84 $40.98 $37.39 1,878,132
2020-12-09 $41.01 $41.01 $40.84 $40.90 $37.32 1,506,251
2020-12-08 $40.96 $41.00 $40.91 $40.95 $37.36 1,454,113
2020-12-07 $40.94 $40.96 $40.89 $40.94 $37.35 785,165
2020-12-04 $40.90 $40.98 $40.86 $40.94 $37.35 2,494,596
2020-12-03 $40.85 $40.89 $40.77 $40.78 $37.21 4,035,491
2020-12-02 $40.71 $40.83 $40.65 $40.79 $37.22 952,994
2020-12-01 $40.70 $40.76 $40.65 $40.70 $37.13 1,388,618
2020-11-30 $40.79 $40.79 $40.63 $40.71 $36.98 1,373,850
2020-11-27 $40.82 $40.82 $40.73 $40.76 $37.03 498,780
2020-11-25 $40.72 $40.76 $40.65 $40.68 $36.95 5,939,166
2020-11-24 $40.76 $40.82 $40.65 $40.69 $36.96 1,728,631
2020-11-23 $40.63 $40.65 $40.54 $40.63 $36.91 834,579
2020-11-20 $40.57 $40.58 $40.49 $40.52 $36.81 982,770
2020-11-19 $40.46 $40.62 $40.38 $40.58 $36.86 2,334,604
2020-11-18 $40.56 $40.59 $40.40 $40.42 $36.72 1,387,963
2020-11-17 $40.44 $40.55 $40.37 $40.50 $36.79 1,245,171
2020-11-16 $40.42 $40.47 $40.35 $40.46 $36.75 794,650
2020-11-13 $40.17 $40.28 $40.11 $40.23 $36.54 837,489
2020-11-12 $40.33 $40.33 $40.09 $40.10 $36.43 1,202,021
2020-11-11 $40.47 $40.47 $40.27 $40.33 $36.63 674,166
2020-11-10 $40.40 $40.47 $40.23 $40.36 $36.66 4,835,091
2020-11-09 $40.75 $40.84 $40.35 $40.37 $36.67 2,436,272
2020-11-06 $40.23 $40.23 $40.01 $40.08 $36.41 2,102,062
2020-11-05 $40.24 $40.31 $40.11 $40.16 $36.48 1,217,613
2020-11-04 $39.85 $40.15 $39.83 $40.02 $36.35 2,097,905
2020-11-03 $39.52 $39.73 $39.49 $39.72 $36.08 1,510,932
2020-11-02 $39.44 $39.48 $39.29 $39.41 $35.80 1,269,762
2020-10-30 $39.42 $39.53 $39.29 $39.52 $35.73 1,043,320
2020-10-29 $39.34 $39.45 $39.25 $39.40 $35.62 2,864,377
2020-10-28 $39.43 $39.45 $39.26 $39.32 $35.55 2,580,624
2020-10-27 $39.67 $39.74 $39.62 $39.66 $35.86 786,339
2020-10-26 $39.80 $39.82 $39.60 $39.61 $35.81 1,954,846
2020-10-23 $39.95 $39.95 $39.83 $39.94 $36.11 748,268
2020-10-22 $39.83 $39.89 $39.74 $39.89 $36.06 736,603
2020-10-21 $39.85 $39.89 $39.73 $39.76 $35.95 1,189,758
2020-10-20 $39.76 $39.86 $39.73 $39.82 $36.00 1,443,400
2020-10-19 $39.87 $39.87 $39.63 $39.66 $35.86 1,871,595
2020-10-16 $39.85 $39.89 $39.71 $39.75 $35.94 1,668,373
2020-10-15 $39.71 $39.85 $39.64 $39.84 $36.02 1,484,421
2020-10-14 $39.95 $39.95 $39.78 $39.87 $36.05 3,728,501
2020-10-13 $40.06 $40.06 $39.85 $39.91 $36.08 1,285,372
2020-10-12 $40.01 $40.11 $39.96 $40.09 $36.24 1,070,340
2020-10-09 $39.82 $39.88 $39.76 $39.87 $36.05 965,990
2020-10-08 $39.81 $39.81 $39.72 $39.79 $35.97 855,518
2020-10-07 $39.69 $39.69 $39.60 $39.66 $35.86 1,267,202
2020-10-06 $39.68 $39.76 $39.49 $39.50 $35.71 7,464,104
2020-10-05 $39.50 $39.63 $39.50 $39.60 $35.80 2,428,285
2020-10-02 $39.24 $39.42 $39.20 $39.38 $35.60 797,877
2020-10-01 $39.40 $39.44 $39.32 $39.41 $35.63 2,841,133
2020-09-30 $39.36 $39.53 $39.34 $39.47 $35.51 702,751
2020-09-29 $39.35 $39.36 $39.19 $39.32 $35.38 1,143,083
2020-09-28 $39.27 $39.37 $39.20 $39.30 $35.36 1,223,183
2020-09-25 $39.10 $39.18 $39.00 $39.07 $35.15 1,480,204
2020-09-24 $39.06 $39.24 $38.92 $39.15 $35.22 2,111,333
2020-09-23 $39.49 $39.49 $39.10 $39.14 $35.21 1,079,226
2020-09-22 $39.43 $39.49 $39.30 $39.45 $35.49 1,702,341
2020-09-21 $39.53 $39.53 $39.23 $39.34 $35.39 1,182,880
2020-09-18 $39.81 $39.83 $39.61 $39.65 $35.67 440,434
2020-09-17 $39.67 $39.82 $39.64 $39.74 $35.75 525,342
2020-09-16 $39.81 $39.91 $39.75 $39.78 $35.79 1,032,950
2020-09-15 $39.68 $39.82 $39.68 $39.76 $35.77 714,624
2020-09-14 $39.77 $39.81 $39.63 $39.69 $35.71 1,384,105
2020-09-11 $39.73 $39.73 $39.50 $39.70 $35.72 437,167
2020-09-10 $39.85 $39.86 $39.62 $39.63 $35.66 931,411
2020-09-09 $39.69 $39.84 $39.61 $39.78 $35.79 1,581,306
2020-09-08 $39.56 $39.67 $39.45 $39.50 $35.54 1,326,609
2020-09-04 $39.85 $39.94 $39.44 $39.77 $35.78 1,336,583
2020-09-03 $40.00 $40.00 $39.64 $39.80 $35.81 1,028,056
2020-09-02 $40.06 $40.11 $39.87 $40.05 $36.03 1,442,588
2020-09-01 $39.79 $40.01 $39.72 $39.99 $35.98 677,023
2020-08-31 $40.02 $40.05 $39.94 $40.00 $35.83 1,079,840
2020-08-28 $40.05 $40.06 $39.98 $40.02 $35.85 966,132
2020-08-27 $40.10 $40.10 $39.87 $39.98 $35.81 532,337
2020-08-26 $40.05 $40.09 $39.99 $40.03 $35.86 862,855
2020-08-25 $39.99 $40.03 $39.87 $40.02 $35.85 791,495
2020-08-24 $39.88 $39.95 $39.84 $39.94 $35.78 703,822
2020-08-21 $39.79 $39.80 $39.71 $39.76 $35.61 3,052,646
2020-08-20 $39.59 $39.75 $39.57 $39.72 $35.58 558,604
2020-08-19 $39.74 $39.77 $39.58 $39.63 $35.50 709,990
2020-08-18 $39.75 $39.82 $39.63 $39.79 $35.64 923,562
2020-08-17 $39.57 $39.76 $39.55 $39.76 $35.61 792,071
2020-08-14 $39.58 $39.61 $39.42 $39.54 $35.42 697,172
2020-08-13 $39.69 $39.84 $39.55 $39.57 $35.44 1,032,641
2020-08-12 $39.89 $39.92 $39.69 $39.76 $35.61 592,259
2020-08-11 $39.98 $40.02 $39.62 $39.71 $35.57 1,111,897
2020-08-10 $39.99 $39.99 $39.86 $39.97 $35.80 501,630
2020-08-07 $40.00 $40.01 $39.89 $39.95 $35.78 1,281,351
2020-08-06 $39.98 $40.04 $39.91 $40.02 $35.85 559,934
2020-08-05 $39.89 $39.97 $39.88 $39.94 $35.78 714,494
2020-08-04 $39.80 $39.88 $39.76 $39.87 $35.71 680,861
2020-08-03 $40.00 $40.00 $39.77 $39.84 $35.69 1,051,161
2020-07-31 $39.96 $40.03 $39.76 $40.03 $35.70 2,526,374
2020-07-30 $39.73 $40.01 $39.73 $39.97 $35.64 7,039,756
2020-07-29 $39.69 $39.85 $39.69 $39.82 $35.51 585,231
2020-07-28 $39.68 $39.71 $39.54 $39.54 $35.26 732,178
2020-07-27 $39.67 $39.72 $39.55 $39.72 $35.42 857,295
2020-07-24 $39.55 $39.64 $39.47 $39.60 $35.31 430,605
2020-07-23 $39.58 $39.59 $39.30 $39.55 $35.27 1,809,944
2020-07-22 $39.39 $39.58 $39.39 $39.58 $35.30 2,194,361
2020-07-21 $39.35 $39.48 $39.35 $39.43 $35.16 1,197,794
2020-07-20 $39.00 $39.33 $39.00 $39.32 $35.06 1,024,556
2020-07-17 $39.05 $39.13 $38.91 $39.10 $34.87 902,645
2020-07-16 $38.91 $38.96 $38.86 $38.93 $34.72 5,758,771
2020-07-15 $38.91 $38.92 $38.76 $38.91 $34.70 397,178
2020-07-14 $38.43 $38.68 $38.36 $38.68 $34.49 267,154
2020-07-13 $38.66 $38.75 $38.29 $38.32 $34.17 408,664
2020-07-10 $38.43 $38.58 $38.34 $38.54 $34.37 688,328
2020-07-09 $38.54 $38.54 $38.22 $38.47 $34.31 677,307
2020-07-08 $38.33 $38.55 $38.33 $38.51 $34.34 774,479
2020-07-07 $38.70 $38.70 $38.41 $38.44 $34.28 1,735,976
2020-07-06 $38.68 $38.68 $38.48 $38.58 $34.40 1,199,382
2020-07-02 $38.37 $38.52 $38.28 $38.36 $34.21 687,395
2020-07-01 $38.14 $38.23 $38.07 $38.18 $34.05 744,586
2020-06-30 $37.90 $38.25 $37.88 $38.22 $33.92 3,666,383
2020-06-29 $38.20 $38.20 $37.57 $37.78 $33.53 24,526,856
2020-06-26 $38.35 $38.35 $38.04 $38.13 $33.84 1,361,921
2020-06-25 $38.34 $38.47 $38.17 $38.45 $34.13 949,186
2020-06-24 $38.62 $38.66 $38.16 $38.39 $34.07 1,776,752
2020-06-23 $38.87 $38.87 $38.70 $38.74 $34.38 5,118,212
2020-06-22 $38.83 $38.86 $38.71 $38.76 $34.40 2,864,273
2020-06-19 $39.07 $39.07 $38.70 $38.81 $34.45 867,263
2020-06-18 $38.82 $38.92 $38.76 $38.83 $34.46 874,829
2020-06-17 $39.02 $39.07 $38.86 $38.87 $34.50 681,316
2020-06-16 $39.29 $39.29 $38.80 $38.95 $34.57 2,357,549
2020-06-15 $38.27 $38.97 $38.16 $38.83 $34.46 964,844
2020-06-12 $38.65 $38.68 $38.20 $38.45 $34.13 1,565,453
2020-06-11 $38.50 $38.63 $38.04 $38.21 $33.91 1,372,828
2020-06-10 $39.00 $39.23 $38.78 $39.05 $34.66 1,007,560
2020-06-09 $39.15 $39.30 $38.94 $39.30 $34.88 3,523,958
2020-06-08 $40.00 $40.00 $39.23 $39.35 $34.93 8,431,832
2020-06-05 $39.24 $39.47 $39.11 $39.20 $34.79 2,114,100
2020-06-04 $38.89 $38.89 $38.72 $38.84 $34.47 1,236,546
2020-06-03 $38.77 $38.98 $38.73 $38.90 $34.53 1,042,873
2020-06-02 $38.34 $38.68 $38.26 $38.59 $34.25 1,796,526
2020-06-01 $37.94 $38.24 $37.92 $38.22 $33.92 2,668,549
2020-05-29 $38.05 $38.28 $37.91 $38.16 $33.72 607,513
2020-05-28 $38.14 $38.22 $37.93 $37.98 $33.56 1,591,179
2020-05-27 $38.04 $38.05 $37.77 $37.97 $33.55 1,648,714
2020-05-26 $37.81 $37.96 $37.78 $37.86 $33.46 943,626
2020-05-22 $37.46 $37.61 $37.33 $37.53 $33.17 1,450,754
2020-05-21 $37.47 $37.49 $37.31 $37.40 $33.05 1,094,466
2020-05-20 $37.24 $37.45 $37.18 $37.42 $33.07 1,021,764
2020-05-19 $36.91 $37.10 $36.82 $37.00 $32.70 3,922,748
2020-05-18 $36.80 $36.95 $36.70 $36.93 $32.64 2,969,611
2020-05-15 $36.26 $36.41 $36.14 $36.39 $32.16 1,781,337
2020-05-14 $36.30 $36.47 $36.08 $36.46 $32.22 1,110,276
2020-05-13 $36.65 $36.65 $36.32 $36.41 $32.18 1,205,275
2020-05-12 $36.92 $36.92 $36.59 $36.63 $32.37 525,777
2020-05-11 $36.72 $36.77 $36.64 $36.68 $32.41 422,443
2020-05-08 $36.63 $36.84 $36.55 $36.80 $32.52 1,183,473
2020-05-07 $36.59 $36.73 $36.44 $36.47 $32.23 702,760
2020-05-06 $36.59 $36.63 $36.29 $36.33 $32.11 684,966
2020-05-05 $36.44 $36.55 $36.40 $36.48 $32.24 818,924
2020-05-04 $36.30 $36.31 $36.14 $36.29 $32.07 853,829
2020-05-01 $36.60 $36.62 $36.25 $36.27 $32.05 2,135,647
2020-04-30 $36.82 $37.08 $36.70 $37.03 $32.55 1,467,718
2020-04-29 $36.71 $36.96 $36.61 $36.95 $32.48 1,855,983
2020-04-28 $36.58 $36.58 $36.30 $36.40 $32.00 1,152,541
2020-04-27 $36.43 $36.51 $36.34 $36.37 $31.97 1,931,466
2020-04-24 $36.61 $36.61 $36.21 $36.30 $31.91 946,926
2020-04-23 $36.67 $36.78 $36.44 $36.51 $32.09 843,407
2020-04-22 $36.75 $36.76 $36.52 $36.57 $32.15 2,721,287
2020-04-21 $36.55 $36.55 $36.14 $36.31 $31.92 1,392,735
2020-04-20 $37.16 $37.94 $36.86 $36.93 $32.46 3,599,816
2020-04-17 $37.55 $37.58 $37.35 $37.47 $32.94 2,145,811
2020-04-16 $37.25 $37.27 $36.90 $37.24 $32.74 907,915
2020-04-15 $37.10 $37.28 $36.90 $37.28 $32.77 1,785,931
2020-04-14 $37.72 $37.79 $37.37 $37.67 $33.11 4,342,314
2020-04-13 $37.65 $37.65 $36.95 $37.38 $32.86 1,928,389
2020-04-09 $37.74 $38.37 $37.27 $37.85 $33.27 1,853,282
2020-04-08 $35.24 $35.85 $35.13 $35.69 $31.37 624,185
2020-04-07 $35.39 $35.55 $34.81 $34.89 $30.67 953,234
2020-04-06 $34.97 $35.02 $34.65 $34.92 $30.70 843,812
2020-04-03 $34.74 $34.83 $34.05 $34.17 $30.04 657,875
2020-04-02 $34.67 $35.10 $34.36 $34.83 $30.62 1,042,514
2020-04-01 $34.77 $34.77 $34.39 $34.39 $30.23 1,199,102
2020-03-31 $35.57 $35.98 $35.50 $35.50 $31.03 2,685,409
2020-03-30 $35.55 $36.16 $35.19 $36.05 $31.51 3,714,925
2020-03-27 $35.03 $36.24 $34.60 $35.75 $31.25 21,981,392
2020-03-26 $34.25 $35.23 $33.98 $35.20 $30.77 3,030,156
2020-03-25 $33.15 $34.70 $33.12 $33.91 $29.64 1,632,927
2020-03-24 $32.96 $33.31 $32.49 $33.20 $29.02 975,333
2020-03-23 $32.59 $32.79 $31.58 $32.02 $27.99 1,207,359
2020-03-20 $33.14 $33.56 $32.26 $32.26 $28.20 3,696,814
2020-03-19 $33.59 $34.00 $33.07 $33.35 $29.15 2,256,013
2020-03-18 $34.42 $34.96 $33.55 $34.10 $29.81 3,166,653
2020-03-17 $35.33 $35.95 $34.96 $35.54 $31.07 5,984,282
2020-03-16 $33.89 $36.28 $33.89 $35.42 $30.96 4,012,496
2020-03-13 $36.82 $37.47 $36.51 $37.42 $32.71 6,831,568
2020-03-12 $35.78 $37.28 $35.78 $36.36 $31.78 7,239,213
2020-03-11 $37.96 $38.38 $37.44 $37.74 $32.99 2,889,106
2020-03-10 $38.59 $38.80 $38.00 $38.65 $33.78 1,146,429
2020-03-09 $35.95 $38.22 $35.95 $38.13 $33.33 6,700,699
2020-03-06 $39.81 $39.93 $39.57 $39.90 $34.88 1,301,565
2020-03-05 $40.49 $40.51 $40.24 $40.29 $35.22 3,292,231
2020-03-04 $40.76 $40.81 $40.61 $40.79 $35.65 5,636,798
2020-03-03 $40.43 $40.75 $40.16 $40.33 $35.25 8,165,338
2020-03-02 $40.22 $40.47 $39.94 $40.44 $35.35 2,692,055
2020-02-28 $39.87 $40.43 $39.70 $40.41 $35.17 1,819,662
2020-02-27 $40.43 $40.68 $40.18 $40.20 $34.98 2,022,630
2020-02-26 $40.72 $40.86 $40.56 $40.75 $35.46 2,301,331
2020-02-25 $41.14 $41.15 $40.62 $40.63 $35.36 4,046,223
2020-02-24 $41.02 $41.07 $40.91 $40.97 $35.65 5,882,418
2020-02-21 $41.44 $41.44 $41.32 $41.40 $36.03 428,274
2020-02-20 $41.45 $41.45 $41.26 $41.42 $36.04 5,039,561
2020-02-19 $41.41 $41.41 $41.36 $41.37 $36.00 528,203
2020-02-18 $41.42 $41.42 $41.31 $41.34 $35.98 807,849
2020-02-14 $41.45 $41.47 $41.39 $41.47 $36.09 421,576
2020-02-13 $41.41 $41.43 $41.37 $41.41 $36.04 2,004,632
2020-02-12 $41.40 $41.45 $41.34 $41.45 $36.07 3,096,376
2020-02-11 $41.35 $41.36 $41.29 $41.31 $35.95 550,312
2020-02-10 $41.15 $41.25 $41.15 $41.24 $35.89 902,183
2020-02-07 $41.24 $41.24 $41.17 $41.21 $35.86 916,113
2020-02-06 $41.24 $41.27 $41.17 $41.25 $35.90 1,659,077
2020-02-05 $41.22 $41.28 $41.16 $41.28 $35.92 2,912,317
2020-02-04 $41.05 $41.10 $41.00 $41.10 $35.77 3,268,574
2020-02-03 $40.97 $41.01 $40.87 $40.89 $35.58 6,863,288
2020-01-31 $41.19 $41.19 $40.99 $41.04 $35.55 4,861,633
2020-01-30 $41.08 $41.23 $41.03 $41.23 $35.71 7,759,049
2020-01-29 $41.23 $41.23 $41.13 $41.14 $35.64 8,206,240
2020-01-28 $41.10 $41.20 $40.97 $41.17 $35.66 288,862
2020-01-27 $40.91 $40.99 $40.78 $40.91 $35.44 3,475,826
2020-01-24 $41.26 $41.30 $41.09 $41.09 $35.59 524,129
2020-01-23 $41.33 $41.33 $41.25 $41.29 $35.77 635,391
2020-01-22 $41.36 $41.39 $41.31 $41.36 $35.83 465,873
2020-01-21 $41.39 $41.41 $41.30 $41.32 $35.79 1,351,141
2020-01-17 $41.43 $41.43 $41.37 $41.38 $35.84 1,727,155
2020-01-16 $41.38 $41.43 $41.37 $41.39 $35.85 1,026,309
2020-01-15 $41.38 $41.41 $41.34 $41.35 $35.82 1,254,284
2020-01-14 $41.34 $41.38 $41.31 $41.32 $35.79 1,023,996
2020-01-13 $41.29 $41.37 $41.29 $41.35 $35.82 166,985
2020-01-10 $41.29 $41.34 $41.29 $41.33 $35.80 234,266
2020-01-09 $41.20 $41.33 $41.20 $41.33 $35.80 1,914,805
2020-01-08 $41.17 $41.26 $41.17 $41.21 $35.70 220,675
2020-01-07 $41.20 $41.21 $41.15 $41.16 $35.65 435,290
2020-01-06 $41.22 $41.23 $41.14 $41.20 $35.69 1,696,609
2020-01-03 $41.18 $41.26 $41.15 $41.22 $35.71 251,311
2020-01-02 $41.16 $41.26 $41.14 $41.26 $35.74 204,506
2019-12-31 $41.07 $41.11 $41.02 $41.10 $35.60 349,087
2019-12-30 $41.11 $41.11 $41.00 $41.07 $35.58 147,270
2019-12-27 $41.12 $41.12 $41.05 $41.10 $35.60 141,463
2019-12-26 $41.07 $41.09 $41.04 $41.09 $35.59 140,816
2019-12-24 $41.02 $41.03 $40.96 $41.03 $35.54 132,719
2019-12-23 $40.97 $41.01 $40.97 $41.00 $35.52 254,618
2019-12-20 $41.11 $41.12 $40.97 $40.98 $35.49 257,427
2019-12-19 $41.06 $41.06 $40.99 $41.03 $35.54 369,824
2019-12-18 $41.17 $41.24 $41.17 $41.24 $35.55 211,103
2019-12-17 $41.06 $41.18 $41.02 $41.17 $35.49 304,000
2019-12-16 $40.99 $41.06 $40.98 $41.06 $35.39 345,759
2019-12-13 $40.93 $40.95 $40.89 $40.93 $35.28 338,431
2019-12-12 $40.76 $40.90 $40.76 $40.89 $35.25 210,160
2019-12-11 $40.76 $40.80 $40.68 $40.78 $35.15 245,460
2019-12-10 $40.63 $40.73 $40.62 $40.72 $35.10 336,314
2019-12-09 $40.60 $40.65 $40.60 $40.62 $35.01 371,988
2019-12-06 $40.61 $40.62 $40.59 $40.62 $35.01 431,224
2019-12-05 $40.50 $40.58 $40.45 $40.58 $34.98 684,817
2019-12-04 $40.44 $40.51 $40.42 $40.51 $34.92 221,143
2019-12-03 $40.32 $40.41 $40.28 $40.41 $34.83 282,274
2019-12-02 $40.48 $40.48 $40.31 $40.42 $34.84 1,757,095
2019-11-29 $40.71 $40.73 $40.57 $40.57 $34.80 904,388
2019-11-27 $40.62 $40.73 $40.62 $40.73 $34.94 327,572
2019-11-26 $40.62 $40.66 $40.61 $40.65 $34.87 346,510
2019-11-25 $40.52 $40.64 $40.52 $40.63 $34.85 175,429
2019-11-22 $40.44 $40.54 $40.43 $40.54 $34.77 162,137
2019-11-21 $40.44 $40.49 $40.37 $40.42 $34.67 227,196
2019-11-20 $40.45 $40.50 $40.39 $40.41 $34.66 372,225
2019-11-19 $40.57 $40.57 $40.47 $40.49 $34.73 227,932
2019-11-18 $40.58 $40.62 $40.58 $40.60 $34.83 276,023
2019-11-15 $40.60 $40.65 $40.58 $40.63 $34.85 155,831
2019-11-14 $40.58 $40.60 $40.52 $40.54 $34.77 236,972
2019-11-13 $40.56 $40.59 $40.53 $40.57 $34.80 213,146
2019-11-12 $40.54 $40.60 $40.52 $40.59 $34.82 460,264
2019-11-11 $40.54 $40.58 $40.53 $40.56 $34.79 143,308
2019-11-08 $40.56 $40.61 $40.51 $40.60 $34.83 182,836
2019-11-07 $40.66 $40.67 $40.58 $40.59 $34.82 446,201
2019-11-06 $40.63 $40.63 $40.56 $40.60 $34.83 241,996
2019-11-05 $40.66 $40.66 $40.57 $40.63 $34.85 299,642
2019-11-04 $40.68 $40.73 $40.63 $40.66 $34.88 3,122,120
2019-11-01 $40.57 $40.66 $40.54 $40.64 $34.86 185,573
2019-10-31 $40.80 $40.80 $40.68 $40.70 $34.74 277,094
2019-10-30 $40.87 $40.89 $40.75 $40.82 $34.85 282,063
2019-10-29 $40.87 $40.91 $40.84 $40.87 $34.89 357,182
2019-10-28 $40.95 $40.97 $40.91 $40.94 $34.95 950,341
2019-10-25 $40.87 $40.95 $40.87 $40.94 $34.95 394,144
2019-10-24 $40.89 $40.89 $40.82 $40.88 $34.90 230,765
2019-10-23 $40.83 $40.87 $40.80 $40.86 $34.88 182,623
2019-10-22 $40.83 $40.83 $40.78 $40.81 $34.84 183,387
2019-10-21 $40.81 $40.85 $40.81 $40.82 $34.85 144,672
2019-10-18 $40.82 $40.82 $40.75 $40.80 $34.83 330,464
2019-10-17 $40.76 $40.80 $40.76 $40.79 $34.82 297,355
2019-10-16 $40.70 $40.76 $40.70 $40.76 $34.79 1,526,846
2019-10-15 $40.68 $40.78 $40.67 $40.74 $34.78 260,923
2019-10-14 $40.70 $40.73 $40.66 $40.69 $34.73 146,734
2019-10-11 $40.60 $40.70 $40.59 $40.66 $34.71 298,249
2019-10-10 $40.52 $40.55 $40.47 $40.52 $34.59 2,157,261
2019-10-09 $40.48 $40.53 $40.46 $40.47 $34.55 238,840
2019-10-08 $40.44 $40.46 $40.35 $40.37 $34.46 1,488,481
2019-10-07 $40.50 $40.54 $40.44 $40.51 $34.58 346,111
2019-10-04 $40.47 $40.55 $40.44 $40.52 $34.59 252,075
2019-10-03 $40.49 $40.49 $40.30 $40.42 $34.50 722,261
2019-10-02 $40.65 $40.65 $40.42 $40.45 $34.53 297,710
2019-10-01 $40.77 $40.78 $40.61 $40.66 $34.71 399,876
2019-09-30 $40.93 $40.95 $40.89 $40.95 $34.79 213,380
2019-09-27 $40.98 $40.98 $40.86 $40.90 $34.75 145,473
2019-09-26 $41.02 $41.02 $40.91 $40.96 $34.80 424,081
2019-09-25 $41.04 $41.04 $40.91 $40.98 $34.82 178,719
2019-09-24 $41.10 $41.13 $40.99 $41.05 $34.88 250,147
2019-09-23 $41.03 $41.08 $41.03 $41.07 $34.90 181,449
2019-09-20 $41.08 $41.10 $41.01 $41.05 $34.88 187,444
2019-09-19 $41.07 $41.10 $40.99 $41.02 $34.85 246,435
2019-09-18 $41.11 $41.11 $40.96 $41.04 $34.87 286,733
2019-09-17 $41.08 $41.10 $41.02 $41.10 $34.92 247,824
2019-09-16 $41.02 $41.09 $40.99 $41.09 $34.91 117,635
2019-09-13 $40.99 $40.99 $40.94 $40.95 $34.79 237,694
2019-09-12 $41.01 $41.03 $40.95 $40.99 $34.82 172,771
2019-09-11 $40.99 $41.00 $40.94 $40.98 $34.82 785,904
2019-09-10 $40.97 $41.03 $40.90 $41.03 $34.86 1,138,399
2019-09-09 $40.94 $40.97 $40.87 $40.96 $34.80 1,955,051
2019-09-06 $40.88 $40.99 $40.87 $40.94 $34.79 123,676
2019-09-05 $40.77 $40.90 $40.77 $40.88 $34.73 163,328
2019-09-04 $40.75 $40.80 $40.67 $40.79 $34.66 157,294
2019-09-03 $40.69 $40.74 $40.58 $40.66 $34.55 164,679
2019-08-30 $41.07 $41.07 $40.87 $40.94 $34.62 283,347
2019-08-29 $41.01 $41.07 $40.94 $40.97 $34.65 210,431
2019-08-28 $40.83 $40.95 $40.82 $40.94 $34.62 189,706
2019-08-27 $40.96 $40.96 $40.75 $40.85 $34.55 3,203,767
2019-08-26 $40.82 $40.88 $40.74 $40.88 $34.57 3,312,279
2019-08-23 $40.74 $40.89 $40.61 $40.65 $34.38 101,880
2019-08-22 $40.81 $40.82 $40.68 $40.77 $34.48 140,782
2019-08-21 $40.66 $40.76 $40.65 $40.73 $34.45 197,728
2019-08-20 $40.58 $40.61 $40.54 $40.55 $34.29 144,267
2019-08-19 $40.57 $40.63 $40.57 $40.61 $34.34 177,701
2019-08-16 $40.47 $40.52 $40.46 $40.49 $34.24 307,096
2019-08-15 $40.37 $40.41 $40.27 $40.41 $34.18 384,354
2019-08-14 $40.39 $40.40 $40.21 $40.27 $34.06 704,544
2019-08-13 $40.40 $40.62 $40.39 $40.55 $34.29 314,303
2019-08-12 $40.43 $40.48 $40.36 $40.38 $34.15 2,594,380
2019-08-09 $40.52 $40.57 $40.45 $40.52 $34.27 179,271
2019-08-08 $40.44 $40.61 $40.44 $40.56 $34.30 360,910
2019-08-07 $40.29 $40.47 $40.18 $40.45 $34.21 329,744
2019-08-06 $40.43 $40.49 $40.28 $40.44 $34.20 233,937
2019-08-05 $40.47 $40.47 $40.19 $40.28 $34.07 5,636,449
2019-08-02 $40.67 $40.72 $40.58 $40.71 $34.43 8,762,375
2019-08-01 $40.67 $40.83 $40.61 $40.65 $34.38 85,097
2019-07-31 $40.96 $41.00 $40.67 $40.84 $34.38 156,129
2019-07-30 $40.88 $40.95 $40.87 $40.94 $34.46 81,271
2019-07-29 $40.99 $40.99 $40.92 $40.96 $34.48 136,900
2019-07-26 $40.96 $41.02 $40.93 $41.01 $34.52 185,093
2019-07-25 $40.92 $40.92 $40.80 $40.89 $34.42 95,689
2019-07-24 $40.88 $40.94 $40.86 $40.94 $34.46 235,285
2019-07-23 $40.81 $40.89 $40.77 $40.87 $34.40 202,826
2019-07-22 $40.74 $40.82 $40.74 $40.79 $34.33 78,449
2019-07-19 $40.79 $40.79 $40.70 $40.71 $34.27 59,443
2019-07-18 $40.75 $40.80 $40.69 $40.80 $34.34 95,474
2019-07-17 $40.82 $40.84 $40.76 $40.78 $34.33 130,325
2019-07-16 $40.89 $40.91 $40.78 $40.82 $34.36 181,369
2019-07-15 $40.87 $40.88 $40.81 $40.86 $34.39 85,202
2019-07-12 $40.80 $40.87 $40.74 $40.87 $34.40 87,130
2019-07-11 $40.84 $40.86 $40.75 $40.81 $34.35 117,565
2019-07-10 $40.86 $40.89 $40.81 $40.84 $34.38 136,623
2019-07-09 $40.79 $40.80 $40.76 $40.80 $34.34 133,425
2019-07-08 $40.83 $40.83 $40.74 $40.80 $34.34 116,862
2019-07-05 $40.82 $40.95 $40.77 $40.83 $34.37 77,270
2019-07-03 $40.87 $41.01 $40.87 $41.00 $34.51 90,842
2019-07-02 $40.84 $40.91 $40.80 $40.88 $34.41 188,378
2019-07-01 $40.92 $40.97 $40.77 $40.80 $34.34 245,909
2019-06-28 $40.91 $40.97 $40.90 $40.94 $34.30 773,838
2019-06-27 $40.84 $40.93 $40.83 $40.90 $34.26 78,698
2019-06-26 $40.90 $40.90 $40.78 $40.81 $34.19 116,691
2019-06-25 $40.98 $40.98 $40.81 $40.81 $34.19 135,396
2019-06-24 $40.92 $40.99 $40.92 $40.95 $34.31 84,413
2019-06-21 $40.97 $41.00 $40.92 $40.94 $34.30 252,558
2019-06-20 $40.95 $41.09 $40.91 $41.00 $34.35 744,529
2019-06-19 $40.63 $40.84 $40.62 $40.78 $34.16 435,211
2019-06-18 $40.63 $40.70 $40.59 $40.68 $34.08 139,452
2019-06-17 $40.47 $40.53 $40.45 $40.45 $33.89 1,637,236
2019-06-14 $40.49 $40.56 $40.46 $40.52 $33.95 296,366
2019-06-13 $40.51 $40.56 $40.47 $40.51 $33.93 102,181
2019-06-12 $40.48 $40.49 $40.42 $40.42 $33.86 86,371
2019-06-11 $40.53 $40.56 $40.45 $40.51 $33.94 179,681
2019-06-10 $40.40 $40.45 $40.37 $40.40 $33.85 79,788
2019-06-07 $40.29 $40.40 $40.29 $40.37 $33.82 87,506
2019-06-06 $40.16 $40.30 $40.11 $40.26 $33.73 72,363
2019-06-05 $40.17 $40.20 $40.04 $40.18 $33.66 854,699
2019-06-04 $39.83 $40.18 $39.83 $40.16 $33.64 86,861
2019-06-03 $39.83 $39.88 $39.76 $39.80 $33.34 77,769
2019-05-31 $40.25 $40.25 $39.98 $39.98 $33.32 85,803
2019-05-30 $40.27 $40.31 $40.20 $40.24 $33.54 82,267
2019-05-29 $40.24 $40.27 $40.17 $40.20 $33.50 74,596
2019-05-28 $40.37 $40.39 $40.28 $40.30 $33.59 65,287
2019-05-24 $40.36 $40.37 $40.28 $40.29 $33.58 97,807
2019-05-23 $40.39 $40.39 $40.29 $40.33 $33.61 130,959
2019-05-22 $40.45 $40.52 $40.41 $40.49 $33.74 178,005
2019-05-21 $40.41 $40.51 $40.41 $40.49 $33.74 47,761
2019-05-20 $40.40 $40.44 $40.31 $40.40 $33.67 66,581
2019-05-17 $40.32 $40.47 $40.31 $40.39 $33.66 109,287
2019-05-16 $40.34 $40.58 $40.34 $40.42 $33.68 159,520
2019-05-15 $40.22 $40.42 $40.19 $40.32 $33.60 108,071
2019-05-14 $40.27 $40.35 $40.21 $40.28 $33.57 75,893
2019-05-13 $40.34 $40.36 $40.22 $40.25 $33.54 104,542
2019-05-10 $40.44 $40.60 $40.34 $40.54 $33.79 44,818
2019-05-09 $40.44 $40.49 $40.31 $40.46 $33.72 82,643
2019-05-08 $40.48 $40.57 $40.44 $40.49 $33.74 84,858
2019-05-07 $40.61 $40.61 $40.43 $40.45 $33.71 100,764
2019-05-06 $40.58 $40.82 $40.55 $40.70 $33.92 339,522
2019-05-03 $40.68 $40.73 $40.67 $40.72 $33.94 128,236
2019-05-02 $40.62 $40.67 $40.53 $40.64 $33.87 81,231
2019-05-01 $40.60 $40.77 $40.59 $40.59 $33.83 9,354,681
2019-04-30 $40.75 $40.88 $40.71 $40.85 $33.87 205,332
2019-04-29 $40.87 $40.89 $40.78 $40.83 $33.86 181,308
2019-04-26 $40.86 $40.88 $40.80 $40.86 $33.88 40,590
2019-04-25 $40.79 $40.84 $40.71 $40.82 $33.85 195,833
2019-04-24 $40.82 $40.85 $40.77 $40.79 $33.82 35,560
2019-04-23 $40.77 $40.87 $40.76 $40.85 $33.87 53,392
2019-04-22 $40.76 $40.78 $40.72 $40.78 $33.81 62,093
2019-04-18 $48.87 $48.88 $48.81 $48.85 $40.51 31,919
2019-04-17 $48.96 $48.96 $48.83 $48.86 $40.51 47,441
2019-04-16 $48.90 $49.04 $48.86 $48.93 $40.57 116,774
2019-04-15 $48.93 $48.93 $48.84 $48.89 $40.54 43,910
2019-04-12 $48.89 $48.94 $48.86 $48.93 $40.57 43,980
2019-04-11 $48.80 $48.87 $48.77 $48.86 $40.51 46,609
2019-04-10 $48.66 $48.79 $48.64 $48.78 $40.45 41,446
2019-04-09 $48.61 $48.65 $48.55 $48.62 $40.32 46,124
2019-04-08 $48.59 $48.67 $48.53 $48.63 $40.32 53,725
2019-04-05 $48.53 $48.62 $48.53 $48.61 $40.31 35,070
2019-04-04 $48.47 $48.53 $48.43 $48.53 $40.24 30,707
2019-04-03 $48.53 $48.53 $48.40 $48.43 $40.15 60,010
2019-04-02 $48.20 $48.44 $48.20 $48.42 $40.15 51,585
2019-04-01 $48.46 $48.48 $48.40 $48.42 $40.15 54,526
2019-03-29 $48.60 $48.70 $48.58 $48.67 $40.14 34,461
2019-03-28 $48.49 $48.58 $48.43 $48.58 $40.07 30,440
2019-03-27 $48.59 $48.59 $48.35 $48.45 $39.96 95,002
2019-03-26 $48.45 $48.49 $48.38 $48.45 $39.96 55,721
2019-03-25 $48.37 $48.37 $48.27 $48.33 $39.86 49,149
2019-03-22 $48.47 $48.66 $48.31 $48.33 $39.86 316,330
2019-03-21 $48.49 $48.67 $48.48 $48.53 $40.02 7,451,779
2019-03-20 $48.37 $48.57 $48.25 $48.47 $39.98 24,039
2019-03-19 $48.37 $48.54 $48.28 $48.30 $39.83 38,951
2019-03-18 $48.31 $48.48 $48.30 $48.33 $39.86 27,754
2019-03-15 $48.30 $48.39 $48.29 $48.32 $39.85 25,235
2019-03-14 $48.26 $48.30 $48.19 $48.26 $39.80 16,150
2019-03-13 $48.17 $48.29 $48.14 $48.26 $39.80 19,342
2019-03-12 $48.03 $48.18 $48.02 $48.16 $39.72 137,045
2019-03-11 $48.00 $48.14 $47.90 $48.09 $39.66 144,813
2019-03-08 $47.90 $47.99 $47.77 $47.90 $39.50 19,375
2019-03-07 $48.12 $48.12 $47.91 $47.97 $39.56 24,295
2019-03-06 $48.14 $48.18 $48.07 $48.08 $39.65 1,272,123
2019-03-05 $48.17 $48.23 $48.16 $48.21 $39.76 18,642
2019-03-04 $48.33 $48.33 $48.10 $48.14 $39.70 48,486
2019-03-01 $48.14 $48.29 $48.14 $48.27 $39.81 111,022
2019-02-28 $48.46 $48.46 $48.33 $48.41 $39.71 32,904
2019-02-27 $48.45 $48.48 $48.32 $48.38 $39.69 52,135
2019-02-26 $48.36 $48.43 $48.26 $48.38 $39.69 9,213
2019-02-25 $48.37 $48.39 $48.30 $48.31 $39.63 29,039
2019-02-22 $48.14 $48.27 $48.14 $48.27 $39.60 24,917
2019-02-21 $48.18 $48.18 $48.14 $48.16 $39.51 14,490
2019-02-20 $48.20 $48.22 $48.10 $48.21 $39.55 26,416
2019-02-19 $48.10 $48.19 $48.09 $48.15 $39.50 52,877
2019-02-15 $47.98 $48.11 $47.98 $48.09 $39.45 17,846
2019-02-14 $47.95 $47.95 $47.88 $47.95 $39.33 17,462
2019-02-13 $48.09 $48.09 $47.88 $47.93 $39.32 17,765
2019-02-12 $47.96 $48.03 $47.91 $47.99 $39.37 132,766
2019-02-11 $47.68 $47.79 $47.68 $47.77 $39.19 29,907
2019-02-08 $47.65 $47.80 $47.65 $47.80 $39.21 9,224
2019-02-07 $47.82 $47.82 $47.67 $47.76 $39.17 25,675
2019-02-06 $47.87 $48.00 $47.87 $47.96 $39.34 20,789
2019-02-05 $47.88 $48.04 $47.80 $47.99 $39.37 33,270
2019-02-04 $47.72 $47.85 $47.58 $47.85 $39.25 22,352
2019-02-01 $47.61 $47.76 $47.56 $47.71 $39.14 22,389
2019-01-31 $47.79 $48.08 $47.79 $48.02 $39.18 69,997
2019-01-30 $47.64 $47.88 $47.59 $47.84 $39.03 33,174
2019-01-29 $47.48 $47.61 $47.47 $47.56 $38.80 21,985
2019-01-28 $47.56 $47.56 $47.41 $47.52 $38.77 21,601
2019-01-25 $47.51 $47.66 $47.51 $47.58 $38.81 15,326
2019-01-24 $47.49 $47.51 $47.40 $47.51 $38.75 16,769
2019-01-23 $47.47 $47.54 $47.30 $47.45 $38.71 41,662
2019-01-22 $47.59 $47.59 $47.34 $47.40 $38.67 70,005
2019-01-18 $47.64 $47.70 $47.54 $47.60 $38.83 22,771
2019-01-17 $47.25 $47.54 $47.25 $47.54 $38.78 30,672
2019-01-16 $47.42 $47.46 $47.31 $47.40 $38.67 65,782
2019-01-15 $47.21 $47.28 $47.15 $47.22 $38.52 18,019
2019-01-14 $47.21 $47.24 $47.15 $47.15 $38.47 22,616
2019-01-11 $47.27 $47.29 $47.13 $47.24 $38.54 22,162
2019-01-10 $47.08 $47.40 $47.08 $47.38 $38.65 26,876
2019-01-09 $47.12 $47.31 $47.12 $47.23 $38.53 16,898
2019-01-08 $46.83 $47.22 $46.83 $47.08 $38.41 33,250
2019-01-07 $46.51 $46.78 $46.49 $46.73 $38.12 16,591
2019-01-04 $46.14 $46.44 $46.14 $46.33 $37.79 9,731
2019-01-03 $45.69 $45.75 $45.59 $45.65 $37.24 18,644
2019-01-02 $45.68 $45.81 $45.59 $45.70 $37.29 36,318
2018-12-31 $45.86 $45.90 $45.77 $45.84 $37.40 44,913
2018-12-28 $45.66 $45.89 $45.64 $45.81 $37.37 35,915
2018-12-27 $45.63 $45.78 $45.46 $45.75 $37.32 52,016
2018-12-26 $45.07 $45.86 $45.00 $45.86 $37.41 779,331
2018-12-24 $45.30 $45.37 $45.07 $45.07 $36.77 296,992
2018-12-21 $45.73 $45.73 $45.37 $45.37 $37.01 813,544
2018-12-20 $45.82 $45.84 $45.49 $45.58 $37.18 570,868
2018-12-19 $46.43 $46.47 $45.96 $45.96 $37.49 42,889
2018-12-18 $46.58 $46.58 $46.28 $46.28 $37.76 94,585
2018-12-17 $46.90 $46.97 $46.70 $46.71 $37.90 180,576
2018-12-14 $47.13 $47.13 $46.91 $47.00 $38.14 84,428
2018-12-13 $47.08 $47.21 $47.08 $47.15 $38.26 48,226
2018-12-12 $47.08 $47.14 $47.01 $47.05 $38.18 30,354
2018-12-11 $46.94 $47.00 $46.80 $46.90 $38.06 7,260
2018-12-10 $46.76 $46.84 $46.67 $46.82 $37.99 27,295
2018-12-07 $47.01 $47.09 $46.78 $46.82 $37.99 21,416
2018-12-06 $46.78 $46.97 $46.72 $46.97 $38.11 85,566
2018-12-04 $47.07 $47.12 $46.91 $46.95 $38.10 30,447
2018-12-03 $47.19 $47.19 $47.12 $47.16 $38.27 2,657
2018-11-30 $47.23 $47.27 $47.16 $47.17 $38.08 4,896
2018-11-29 $47.23 $47.35 $47.18 $47.32 $38.20 20,965
2018-11-28 $47.00 $47.32 $47.00 $47.23 $38.13 20,047
2018-11-27 $47.02 $47.02 $46.88 $46.93 $37.89 3,612
2018-11-26 $47.06 $47.08 $46.95 $47.01 $37.96 20,220
2018-11-23 $46.87 $46.91 $46.80 $46.80 $37.78 4,440
2018-11-21 $47.12 $47.12 $46.99 $47.01 $37.95 21,564
2018-11-20 $46.82 $46.95 $46.80 $46.86 $37.83 134,963
2018-11-19 $47.02 $47.11 $46.93 $47.04 $37.98 27,087
2018-11-16 $47.17 $47.17 $47.03 $47.08 $38.01 14,895
2018-11-15 $47.12 $47.30 $47.08 $47.30 $38.19 38,638
2018-11-14 $47.40 $47.40 $47.22 $47.22 $38.12 7,047
2018-11-13 $47.43 $47.53 $47.34 $47.36 $38.23 9,905
2018-11-12 $47.53 $47.60 $47.44 $47.44 $38.30 11,159
2018-11-09 $47.88 $47.88 $47.62 $47.72 $38.52 8,285
2018-11-08 $47.93 $48.05 $47.91 $47.96 $38.72 15,892
2018-11-07 $47.89 $47.98 $47.89 $47.95 $38.71 4,628
2018-11-06 $47.80 $47.80 $47.72 $47.75 $38.55 9,095
2018-11-05 $47.69 $47.76 $47.62 $47.75 $38.55 8,759
2018-11-02 $47.73 $47.73 $47.65 $47.69 $38.50 2,527
2018-11-01 $47.60 $47.64 $47.59 $47.64 $38.46 6,540
2018-10-31 $47.86 $47.87 $47.82 $47.87 $38.44 3,306
2018-10-30 $47.68 $47.74 $47.61 $47.74 $38.34 17,957
2018-10-29 $47.88 $47.88 $47.71 $47.76 $38.35 8,353
2018-10-26 $47.80 $47.96 $47.71 $47.77 $38.36 8,246
2018-10-25 $47.86 $48.02 $47.86 $48.02 $38.56 1,607
2018-10-24 $48.07 $48.10 $47.75 $47.75 $38.35 7,674
2018-10-23 $47.96 $47.98 $47.87 $47.98 $38.53 14,310
2018-10-22 $48.11 $48.16 $48.07 $48.14 $38.66 3,717
2018-10-19 $48.22 $48.22 $48.06 $48.16 $38.68 21,783
2018-10-18 $48.25 $48.25 $48.05 $48.10 $38.63 4,873
2018-10-17 $48.34 $48.34 $48.23 $48.29 $38.78 6,275
2018-10-16 $48.33 $48.36 $48.32 $48.32 $38.80 1,975
2018-10-15 $48.26 $48.27 $48.17 $48.19 $38.70 11,008
2018-10-12 $48.32 $48.32 $48.19 $48.23 $38.73 49,804
2018-10-11 $48.14 $48.18 $47.96 $48.13 $38.65 17,762
2018-10-10 $48.24 $48.24 $47.96 $48.01 $38.55 24,571
2018-10-09 $48.30 $48.36 $48.24 $48.33 $38.81 12,280
2018-10-08 $48.40 $48.40 $48.24 $48.30 $38.79 6,746
2018-10-05 $48.56 $48.56 $48.34 $48.44 $38.90 8,310
2018-10-04 $48.65 $48.65 $48.50 $48.58 $39.01 6,681
2018-10-03 $48.84 $48.84 $48.69 $48.69 $39.10 19,574
2018-10-02 $48.75 $48.82 $48.75 $48.75 $39.15 3,300
2018-10-01 $48.72 $48.81 $48.69 $48.77 $39.16 6,485
2018-09-28 $48.91 $48.93 $48.86 $48.93 $39.10 7,522
2018-09-27 $48.91 $48.94 $48.86 $48.86 $39.04 1,376
2018-09-26 $48.81 $48.86 $48.80 $48.84 $39.03 2,876
2018-09-25 $48.82 $48.82 $48.74 $48.74 $38.95 3,262
2018-09-24 $48.84 $48.85 $48.76 $48.83 $39.02 6,485
2018-09-21 $48.85 $48.86 $48.80 $48.84 $39.03 3,366
2018-09-20 $48.83 $48.87 $48.82 $48.85 $39.03 23,406
2018-09-19 $48.85 $48.89 $48.84 $48.88 $39.06 3,425
2018-09-18 $48.92 $48.92 $48.81 $48.81 $39.00 2,865
2018-09-17 $48.92 $48.92 $48.80 $48.89 $39.07 3,777
2018-09-14 $48.91 $48.91 $48.85 $48.85 $39.03 10,339
2018-09-13 $48.87 $48.88 $48.85 $48.88 $39.06 3,998
2018-09-12 $48.77 $48.80 $48.68 $48.80 $38.99 12,686
2018-09-11 $48.67 $48.74 $48.64 $48.74 $38.95 7,606
2018-09-10 $48.70 $48.70 $48.64 $48.70 $38.91 27,059
2018-09-07 $48.62 $48.66 $48.56 $48.66 $38.88 2,463
2018-09-06 $48.61 $48.66 $48.59 $48.66 $38.88 5,194
2018-09-05 $48.65 $48.66 $48.62 $48.65 $38.87 5,907
2018-09-04 $48.73 $48.73 $48.65 $48.71 $38.92 12,400
2018-08-31 $48.98 $48.98 $48.95 $48.96 $38.93 50,952
2018-08-30 $48.97 $48.99 $48.91 $48.94 $38.91 162,710
2018-08-29 $49.01 $49.01 $48.96 $49.00 $38.96 55,318
2018-08-28 $48.98 $49.02 $48.93 $49.02 $38.98 25,139
2018-08-27 $49.01 $49.04 $48.95 $48.99 $38.95 25,721
2018-08-24 $48.99 $48.99 $48.91 $48.92 $38.90 74,224
2018-08-23 $48.96 $48.96 $48.89 $48.92 $38.90 34,426
2018-08-22 $48.83 $48.92 $48.83 $48.92 $38.90 26,752
2018-08-21 $48.85 $48.87 $48.78 $48.87 $38.86 8,904
2018-08-20 $48.74 $48.84 $48.74 $48.80 $38.80 5,505
2018-08-17 $48.65 $48.80 $48.65 $48.75 $38.76 8,596
2018-08-16 $48.76 $48.78 $48.66 $48.78 $38.79 2,580
2018-08-15 $48.66 $48.68 $48.61 $48.68 $38.71 1,666
2018-08-14 $48.69 $48.72 $48.69 $48.72 $38.74 939
2018-08-13 $48.71 $48.72 $48.66 $48.67 $38.69 2,211
2018-08-10 $48.75 $48.76 $48.66 $48.71 $38.73 3,985
2018-08-09 $48.77 $48.83 $48.72 $48.72 $38.74 4,154
2018-08-08 $48.82 $48.84 $48.78 $48.82 $38.82 3,556
2018-08-07 $48.82 $48.84 $48.77 $48.77 $38.78 3,366
2018-08-06 $48.66 $48.76 $48.66 $48.76 $38.77 24,879
2018-08-03 $48.71 $48.71 $48.67 $48.71 $38.73 1,747
2018-08-02 $48.70 $48.71 $48.65 $48.66 $38.69 145,749
2018-08-01 $48.62 $48.65 $48.58 $48.65 $38.68 38,482
2018-07-31 $48.89 $48.89 $48.81 $48.86 $38.65 110,466
2018-07-30 $48.80 $48.80 $48.74 $48.80 $38.61 2,318
2018-07-27 $48.73 $48.79 $48.72 $48.79 $38.60 2,085
2018-07-26 $48.81 $48.81 $48.72 $48.72 $38.55 7,829
2018-07-25 $48.63 $48.70 $48.63 $48.67 $38.51 1,876
2018-07-24 $48.60 $48.67 $48.60 $48.61 $38.46 6,538
2018-07-23 $48.60 $48.60 $48.58 $48.58 $38.43 1,270
2018-07-20 $48.54 $48.60 $48.54 $48.60 $38.45 2,245
2018-07-19 $48.54 $48.56 $48.54 $48.56 $38.42 3,568
2018-07-18 $48.59 $48.59 $48.59 $48.59 $38.44 824
2018-07-17 $48.50 $48.59 $48.50 $48.59 $38.44 8,873
2018-07-16 $48.57 $48.57 $48.50 $48.56 $38.42 2,935
2018-07-13 $48.59 $48.60 $48.59 $48.59 $38.44 997
2018-07-12 $48.54 $48.57 $48.53 $48.57 $38.43 3,219
2018-07-11 $48.48 $48.48 $48.42 $48.42 $38.31 1,899
2018-07-10 $48.52 $48.52 $48.50 $48.50 $38.37 6,184
2018-07-09 $48.40 $48.44 $48.40 $48.44 $38.32 9,456
2018-07-06 $48.26 $48.39 $48.26 $48.32 $38.23 4,922
2018-07-05 $48.22 $48.32 $48.22 $48.25 $38.18 11,262
2018-07-03 $48.30 $48.30 $48.16 $48.16 $38.10 4,067
2018-07-02 $48.22 $48.22 $48.13 $48.13 $38.08 21,397
2018-06-29 $48.54 $48.54 $48.50 $48.50 $38.18 13,290
2018-06-28 $48.50 $48.57 $48.41 $48.57 $38.24 12,628
2018-06-27 $48.74 $48.74 $48.59 $48.59 $38.25 15,474
2018-06-26 $48.75 $48.75 $48.66 $48.73 $38.36 47,526
2018-06-25 $48.75 $48.78 $48.71 $48.72 $38.36 15,272
2018-06-22 $48.86 $48.87 $48.82 $48.82 $38.43 35,379
2018-06-21 $48.85 $48.88 $48.81 $48.81 $38.43 5,458
2018-06-20 $48.93 $48.93 $48.86 $48.89 $38.49 3,365
2018-06-19 $48.83 $48.87 $48.77 $48.80 $38.42 17,383
2018-06-18 $48.83 $48.90 $48.83 $48.88 $38.48 4,201
2018-06-15 $48.85 $48.93 $48.85 $48.92 $38.51 4,278
2018-06-14 $48.92 $48.95 $48.91 $48.94 $38.53 19,472
2018-06-13 $48.80 $48.91 $48.78 $48.91 $38.51 3,974
2018-06-12 $48.84 $48.84 $48.75 $48.78 $38.41 6,997
2018-06-11 $48.77 $48.80 $48.76 $48.79 $38.41 8,722
2018-06-08 $48.73 $48.74 $48.72 $48.72 $38.36 11,836
2018-06-07 $48.73 $48.75 $48.69 $48.72 $38.36 303,839
2018-06-06 $48.63 $48.69 $48.63 $48.68 $38.32 288,710
2018-06-05 $48.64 $48.64 $48.64 $48.64 $38.29 3,158
2018-06-04 $48.60 $48.63 $48.60 $48.63 $38.28 570
2018-06-01 $48.54 $48.54 $48.54 $48.54 $38.22 1,210
2018-05-31 $48.74 $48.74 $48.72 $48.72 $38.16 2,317
2018-05-30 $48.59 $48.59 $48.59 $48.59 $38.06 71
2018-05-29 $48.65 $48.65 $48.59 $48.60 $38.06 2,498
2018-05-25 $48.79 $48.81 $48.79 $48.81 $38.23 1,574
2018-05-24 $48.81 $48.82 $48.78 $48.82 $38.24 708
2018-05-23 $48.71 $48.83 $48.71 $48.83 $38.24 1,259
2018-05-22 $48.82 $48.82 $48.75 $48.75 $38.18 4,214
2018-05-21 $48.73 $48.73 $48.73 $48.73 $38.17 229
2018-05-18 $48.72 $48.72 $48.67 $48.67 $38.12 1,604
2018-05-17 $48.77 $48.77 $48.74 $48.75 $38.18 1,515
2018-05-16 $48.68 $48.68 $48.68 $48.68 $38.13 5,793
2018-05-15 $48.71 $48.72 $48.71 $48.72 $38.16 1,713
2018-05-14 $48.86 $48.86 $48.86 $48.86 $38.27 413
2018-05-11 $48.84 $48.84 $48.84 $48.84 $38.25 238
2018-05-10 $48.79 $48.79 $48.79 $48.79 $38.21 84
2018-05-09 $48.75 $48.75 $48.75 $48.75 $38.18 303
2018-05-08 $48.78 $48.78 $48.77 $48.77 $38.20 2,172
2018-05-07 $48.81 $48.82 $48.77 $48.82 $38.24 3,302
2018-05-04 $48.74 $48.74 $48.74 $48.74 $38.17 209
2018-05-03 $48.74 $48.74 $48.74 $48.74 $38.17 200
2018-05-02 $48.78 $48.83 $48.78 $48.83 $38.24 285
2018-05-01 $48.70 $48.76 $48.67 $48.76 $38.19 2,111
2018-04-30 $48.77 $48.77 $48.77 $48.77 $38.01 10,005
2018-04-27 $48.77 $48.77 $48.77 $48.77 $38.01 31
2018-04-26 $48.77 $48.77 $48.77 $48.77 $38.01 0
2018-04-25 $48.86 $48.86 $48.77 $48.77 $38.01 1,447
2018-04-24 $49.06 $49.06 $49.06 $49.06 $38.24 80
2018-04-23 $49.07 $49.07 $49.00 $49.00 $38.19 1,907
2018-04-20 $49.25 $49.25 $49.13 $49.13 $38.30 1,475
2018-04-19 $49.27 $49.27 $49.27 $49.27 $38.40 283
2018-04-18 $49.42 $49.42 $49.39 $49.39 $38.49 404
2018-04-17 $49.43 $49.43 $49.43 $49.43 $38.53 90
2018-04-16 $49.30 $49.30 $49.30 $49.30 $38.43 10,267
2018-04-13 $49.26 $49.26 $49.26 $49.26 $38.40 4,462
2018-04-12 $49.16 $49.16 $49.16 $49.16 $38.32 12
2018-04-11 $49.08 $49.11 $49.06 $49.06 $38.24 4,824
2018-04-10 $49.11 $49.11 $49.07 $49.07 $38.25 5,207
2018-04-09 $48.71 $48.71 $48.71 $48.71 $37.96 13
2018-04-06 $48.81 $48.81 $48.71 $48.71 $37.96 2,776
2018-04-05 $48.86 $48.91 $48.85 $48.86 $38.08 5,332
2018-04-04 $48.76 $48.81 $48.76 $48.81 $38.04 12,792
2018-04-03 $48.66 $48.66 $48.64 $48.64 $37.91 688
2018-04-02 $48.61 $48.63 $48.61 $48.63 $37.91 5,378
2018-03-29 $49.05 $49.07 $49.02 $49.02 $38.03 867
2018-03-28 $48.82 $48.83 $48.82 $48.83 $37.88 1,920
2018-03-27 $48.94 $48.94 $48.94 $48.94 $37.96 394
2018-03-26 $48.74 $48.91 $48.74 $48.91 $37.94 436
2018-03-23 $48.81 $48.81 $48.56 $48.56 $37.67 8,972
2018-03-22 $48.92 $48.92 $48.92 $48.92 $37.95 85
2018-03-21 $48.92 $48.92 $48.92 $48.92 $37.95 423
2018-03-20 $48.92 $48.92 $48.92 $48.92 $37.95 122
2018-03-19 $49.01 $49.01 $48.92 $48.92 $37.95 1,158
2018-03-16 $49.03 $49.03 $49.03 $49.03 $38.03 136
2018-03-15 $49.05 $49.05 $49.01 $49.01 $38.02 866
2018-03-14 $49.08 $49.08 $49.08 $49.08 $38.07 15
2018-03-13 $49.12 $49.12 $49.09 $49.09 $38.08 495
2018-03-12 $49.23 $49.23 $49.21 $49.21 $38.17 10,446
2018-03-09 $49.14 $49.14 $49.14 $49.14 $38.12 112
2018-03-08 $49.15 $49.15 $49.15 $49.15 $38.13 58
2018-03-07 $49.07 $49.08 $49.01 $49.08 $38.07 2,022
2018-03-06 $49.12 $49.14 $49.09 $49.12 $38.10 3,104
2018-03-05 $49.14 $49.14 $49.07 $49.11 $38.10 913
2018-03-02 $48.98 $48.98 $48.98 $48.98 $37.99 159
2018-03-01 $49.11 $49.12 $49.10 $49.10 $38.09 917
2018-02-28 $49.51 $49.51 $49.51 $49.51 $38.23 5,049
2018-02-27 $49.48 $49.51 $49.48 $49.51 $38.23 573
2018-02-26 $49.44 $49.44 $49.44 $49.44 $38.17 96
2018-02-23 $49.26 $49.44 $49.24 $49.44 $38.17 5,144
2018-02-22 $49.34 $49.34 $49.34 $49.34 $38.10 21
2018-02-21 $49.42 $49.42 $49.42 $49.42 $38.16 221
2018-02-20 $49.41 $49.41 $49.37 $49.37 $38.12 420
2018-02-16 $49.30 $49.30 $49.30 $49.30 $38.06 29
2018-02-15 $49.24 $49.35 $49.24 $49.30 $38.06 1,394
2018-02-14 $48.99 $49.00 $48.95 $48.96 $37.80 1,446
2018-02-13 $48.94 $48.99 $48.93 $48.94 $37.79 1,211
2018-02-12 $48.74 $48.74 $48.74 $48.74 $37.63 652
2018-02-09 $49.04 $49.04 $48.50 $48.74 $37.63 1,043
2018-02-08 $49.46 $49.46 $49.46 $49.46 $38.19 62
2018-02-07 $49.46 $49.46 $49.46 $49.46 $38.19 200
2018-02-06 $49.33 $49.33 $49.33 $49.33 $38.09 500,070
2018-02-05 $49.58 $49.58 $49.18 $49.18 $37.97 655
2018-02-02 $49.61 $49.62 $49.57 $49.61 $38.30 7,115
2018-02-01 $49.81 $49.81 $49.79 $49.79 $38.44 400
2018-01-31 $50.08 $50.12 $50.08 $50.12 $38.52 1,607
2018-01-30 $50.04 $50.05 $49.99 $50.05 $38.47 505,627
2018-01-29 $50.22 $50.22 $50.16 $50.17 $38.56 938
2018-01-26 $50.24 $50.24 $50.24 $50.24 $38.61 0
2018-01-25 $50.24 $50.24 $50.24 $50.24 $38.61 2
2018-01-24 $50.24 $50.24 $50.24 $50.24 $38.61 200
2018-01-23 $50.24 $50.24 $50.21 $50.21 $38.59 538
2018-01-22 $50.18 $50.20 $50.18 $50.20 $38.58 1,204
2018-01-19 $50.08 $50.08 $50.08 $50.08 $38.49 1,384
2018-01-18 $50.12 $50.12 $50.12 $50.12 $38.52 446
2018-01-17 $50.20 $50.23 $50.20 $50.20 $38.58 1,082
2018-01-16 $50.24 $50.25 $50.24 $50.25 $38.62 1,220
2018-01-12 $50.15 $50.15 $50.15 $50.15 $38.55 22
2018-01-11 $50.15 $50.15 $50.15 $50.15 $38.55 800
2018-01-10 $50.09 $50.16 $50.05 $50.09 $38.50 2,649
2018-01-09 $50.28 $50.29 $50.20 $50.20 $38.58 873
2018-01-08 $50.29 $50.33 $50.29 $50.30 $38.66 2,110
2018-01-05 $50.29 $50.30 $50.29 $50.30 $38.66 750
2018-01-04 $50.24 $50.26 $50.22 $50.26 $38.63 4,740
2018-01-03 $50.01 $50.02 $50.01 $50.02 $38.45 414
2018-01-02 $49.93 $49.93 $49.91 $49.93 $38.38 659
2017-12-29 $49.86 $49.87 $49.82 $49.86 $38.32 13,397
2017-12-28 $49.78 $49.78 $49.78 $49.78 $38.26 0
2017-12-27 $49.84 $49.84 $49.84 $49.84 $38.26 0
2017-12-26 $49.87 $49.89 $49.84 $49.84 $38.26 7,548
2017-12-22 $49.82 $49.83 $49.81 $49.82 $38.25 3,456
2017-12-21 $49.80 $49.80 $49.80 $49.80 $38.23 200
2017-12-20 $49.80 $49.81 $49.80 $49.80 $38.17 1,283
2017-12-19 $49.85 $49.86 $49.85 $49.86 $38.21 8,185
2017-12-18 $49.94 $49.95 $49.94 $49.95 $38.28 2,061
2017-12-15 $49.87 $49.87 $49.87 $49.87 $38.22 200
2017-12-14 $49.92 $49.93 $49.82 $49.82 $38.18 20,736
2017-12-13 $49.90 $49.96 $49.90 $49.96 $38.29 1,395
2017-12-12 $49.89 $49.89 $49.89 $49.89 $38.24 2,140
2017-12-11 $49.89 $49.89 $49.89 $49.89 $38.24 15,050
2017-12-08 $49.87 $49.88 $49.87 $49.88 $38.23 1,200
2017-12-07 $49.81 $49.81 $49.80 $49.80 $38.17 422
2017-12-06 $50.06 $50.06 $50.06 $50.06 $38.37 2,590
2017-12-05 $50.10 $50.10 $50.10 $50.10 $38.40 57
2017-12-04 $50.11 $50.11 $50.10 $50.10 $38.40 422
2017-12-01 $50.03 $50.05 $50.03 $50.05 $38.36 405
2017-11-30 $49.99 $49.99 $49.99 $49.99 $38.15 0
2017-11-29 $49.99 $49.99 $49.99 $49.99 $38.15 0
2017-11-28 $49.99 $49.99 $49.99 $49.99 $38.15 0
2017-11-27 $50.04 $50.04 $49.99 $49.99 $38.15 10,200
2017-11-24 $50.09 $50.09 $50.09 $50.09 $38.22 2
2017-11-22 $49.87 $49.87 $49.87 $49.87 $38.05 0
2017-11-21 $49.87 $49.87 $49.87 $49.87 $38.05 0
2017-11-20 $49.89 $49.89 $49.87 $49.87 $38.05 211
2017-11-17 $49.84 $49.89 $49.84 $49.88 $38.06 86,323
2017-11-16 $49.79 $49.81 $49.79 $49.81 $38.01 52,700
2017-11-15 $49.52 $49.52 $49.52 $49.52 $37.79 0
2017-11-14 $49.55 $49.56 $49.51 $49.52 $37.79 1,000
2017-11-13 $49.67 $49.72 $49.67 $49.72 $37.94 1,015
2017-11-10 $49.93 $49.93 $49.93 $49.93 $38.10 0
2017-11-09 $49.93 $49.93 $49.93 $49.93 $38.10 105
2017-11-08 $49.93 $49.93 $49.93 $49.93 $38.10 2,200
2017-11-07 $50.17 $50.17 $50.17 $50.17 $38.28 236
2017-11-06 $50.16 $50.16 $50.16 $50.16 $38.28 950
2017-11-03 $50.20 $50.20 $50.20 $50.20 $38.31 105
2017-11-02 $50.13 $50.13 $50.13 $50.13 $38.25 512,897
2017-11-01 $50.18 $50.18 $50.16 $50.17 $38.28 429
2017-10-31 $50.18 $50.18 $50.18 $50.18 $38.29 300
2017-10-30 $50.15 $50.15 $50.15 $50.15 $38.27 246
2017-10-27 $50.00 $50.00 $50.00 $50.00 $38.15 100
2017-10-26 $50.14 $50.14 $50.13 $50.14 $38.26 1,030

iShares Broad USD High Yield Corporate Bond ETF (USHY) News Headlines

Recent iShares Broad USD High Yield Corporate Bond ETF (USHY) News
Similar Companies to iShares Broad USD High Yield Corporate Bond ETF (USHY) 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.