iShares Core U.S. REIT ETF (USRT) Exchange: NYSE ARCA

Data as of April 26, 2024

$49.71 ($0.32) 0.65%

iShares Core U.S. REIT ETF - Daily Information
Click for more stock information on iShares Core U.S. REIT ETF.
Daily Information Data
Date April 26, 2024
Open $49.42
Previous Close $49.71
High $49.86
Low $49.41
Adjusted Open $49.42
Previous Adjusted Close $49.71
Adjusted High $49.86
Adjusted Low $49.41

About iShares Core U.S. REIT ETF (USRT)

The Fund seeks to track the investment results of the FTSE Nareit Equity REITs Index (the “Underlying Index”), which measures the performance of U.S. listed equity real estate investment trusts (“REITs”), excluding infrastructure REITs, mortgage REITs, and timber REITs. As of April 30, 2020, the Underlying Index is represented by the securities of 153 REITs, which invest in U.S. real estate markets and may invest in non-U.S. real estate markets. The components of the Underlying Index may change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by FTSE International Limited (the “Index Provider” or “FTSE”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares Core U.S. REIT ETF (USRT)

Date Open High Low Close Adj.Close Volume
2024-04-19 $49.42 $49.86 $49.41 $49.71 $49.71 182,298
2024-04-18 $49.51 $49.67 $49.12 $49.39 $49.39 681,452
2024-04-17 $49.58 $49.82 $49.30 $49.35 $49.35 210,579
2024-04-16 $50.12 $50.12 $49.56 $49.75 $49.75 356,514
2024-04-15 $51.53 $51.53 $50.06 $50.37 $50.37 179,670
2024-04-12 $51.56 $51.63 $51.00 $51.21 $51.21 142,170
2024-04-11 $51.95 $52.06 $51.31 $51.75 $51.75 107,567
2024-04-10 $52.33 $52.33 $51.33 $51.61 $51.61 381,362
2024-04-09 $53.22 $53.70 $53.13 $53.70 $53.70 209,276
2024-04-08 $52.42 $53.05 $52.42 $53.03 $53.03 107,631
2024-04-05 $51.78 $52.33 $51.67 $52.22 $52.22 160,418
2024-04-04 $52.64 $52.94 $51.78 $51.95 $51.95 108,569
2024-04-03 $52.17 $52.34 $51.90 $52.21 $52.21 198,603
2024-04-02 $52.48 $52.52 $52.01 $52.19 $52.19 163,737
2024-04-01 $53.97 $53.97 $52.86 $52.89 $52.89 165,360
2024-03-28 $53.48 $53.94 $53.48 $53.80 $53.80 153,668
2024-03-27 $52.47 $53.38 $52.42 $53.38 $53.38 441,868
2024-03-26 $52.24 $52.34 $51.92 $51.97 $51.97 207,727
2024-03-25 $52.55 $52.75 $52.12 $52.12 $52.12 170,674
2024-03-22 $53.25 $53.43 $52.52 $52.54 $52.54 259,346
2024-03-21 $53.09 $53.46 $52.90 $53.30 $53.30 227,951
2024-03-20 $52.48 $53.32 $52.27 $53.20 $52.93 165,497
2024-03-19 $52.77 $53.02 $52.49 $52.85 $52.58 152,394
2024-03-18 $52.86 $53.08 $52.72 $52.80 $52.53 123,650
2024-03-15 $52.56 $52.98 $52.44 $52.80 $52.53 111,992
2024-03-14 $53.57 $53.58 $52.42 $52.90 $52.63 85,412
2024-03-13 $53.93 $54.20 $53.61 $53.69 $53.42 126,062
2024-03-12 $54.01 $54.19 $53.59 $54.00 $53.72 103,992
2024-03-11 $54.28 $54.51 $53.85 $54.07 $53.79 147,010
2024-03-08 $54.08 $54.50 $54.08 $54.32 $54.04 117,407
2024-03-07 $53.95 $54.03 $53.45 $53.74 $53.47 95,918
2024-03-06 $53.75 $53.83 $53.40 $53.69 $53.42 73,978
2024-03-05 $53.90 $54.10 $53.17 $53.40 $53.13 257,380
2024-03-04 $53.42 $54.10 $53.06 $54.09 $53.81 280,882
2024-03-01 $52.98 $53.58 $52.38 $53.56 $53.56 190,723
2024-02-29 $53.02 $53.28 $52.81 $52.97 $52.97 159,017
2024-02-28 $52.16 $53.11 $52.02 $52.70 $52.70 160,293
2024-02-27 $52.56 $52.75 $52.30 $52.35 $52.35 159,646
2024-02-26 $52.76 $52.95 $52.18 $52.20 $52.20 259,791
2024-02-23 $53.02 $53.19 $52.77 $52.77 $52.77 115,504
2024-02-22 $52.98 $53.16 $52.84 $52.97 $52.97 334,186
2024-02-21 $52.44 $52.92 $52.43 $52.87 $52.87 175,138
2024-02-20 $52.35 $52.65 $52.00 $52.46 $52.46 312,162
2024-02-16 $52.41 $52.84 $52.16 $52.57 $52.57 220,902
2024-02-15 $52.08 $53.04 $52.08 $52.98 $52.98 142,036
2024-02-14 $51.67 $52.07 $51.40 $51.74 $51.74 142,801
2024-02-13 $51.20 $51.39 $50.67 $51.37 $51.37 168,514
2024-02-12 $52.46 $52.76 $52.28 $52.36 $52.36 204,594
2024-02-09 $52.36 $52.56 $51.85 $52.43 $52.43 115,978
2024-02-08 $51.78 $52.55 $51.78 $52.37 $52.37 257,735
2024-02-07 $52.10 $52.26 $51.57 $51.87 $51.87 302,471
2024-02-06 $51.43 $52.09 $51.21 $52.02 $52.02 172,831
2024-02-05 $51.70 $51.75 $51.16 $51.33 $51.33 426,395
2024-02-02 $52.33 $52.64 $51.48 $52.34 $52.34 340,566
2024-02-01 $51.97 $52.90 $51.59 $52.87 $52.87 372,063
2024-01-31 $52.72 $52.99 $51.87 $51.95 $51.95 398,917
2024-01-30 $52.72 $52.95 $52.39 $52.51 $52.51 305,618
2024-01-29 $52.64 $53.08 $52.53 $52.96 $52.96 278,726
2024-01-26 $52.89 $52.99 $52.53 $52.61 $52.61 225,057
2024-01-25 $52.79 $52.99 $52.47 $52.72 $52.72 169,686
2024-01-24 $53.42 $53.43 $52.11 $52.20 $52.20 601,339
2024-01-23 $53.42 $53.58 $52.67 $52.89 $52.89 247,155
2024-01-22 $53.25 $53.73 $53.05 $53.22 $53.22 404,068
2024-01-19 $52.40 $53.15 $52.05 $52.95 $52.95 279,214
2024-01-18 $52.70 $52.77 $51.90 $52.24 $52.24 387,824
2024-01-17 $53.00 $53.58 $52.08 $52.64 $52.64 351,845
2024-01-16 $53.67 $53.91 $53.49 $53.68 $53.68 312,057
2024-01-12 $54.10 $54.28 $53.65 $54.00 $54.00 323,391
2024-01-11 $54.02 $54.02 $53.38 $53.63 $53.63 212,013
2024-01-10 $54.02 $54.36 $53.88 $54.12 $54.12 271,641
2024-01-09 $53.82 $54.10 $53.46 $53.92 $53.92 384,507
2024-01-08 $53.43 $54.26 $53.32 $54.19 $54.19 335,556
2024-01-05 $53.18 $53.84 $52.82 $53.38 $53.38 120,743
2024-01-04 $53.51 $53.88 $53.26 $53.45 $53.45 446,178
2024-01-03 $54.43 $54.43 $53.46 $53.58 $53.58 347,170
2024-01-02 $54.11 $54.94 $53.96 $54.81 $54.81 364,581
2023-12-29 $54.79 $54.84 $54.25 $54.29 $54.29 663,851
2023-12-28 $54.47 $55.00 $54.47 $55.00 $55.00 225,457
2023-12-27 $54.46 $54.63 $54.15 $54.54 $54.54 246,901
2023-12-26 $53.96 $54.49 $53.86 $54.38 $54.38 198,808
2023-12-22 $53.90 $54.33 $53.67 $53.90 $53.90 436,528
2023-12-21 $53.74 $53.81 $53.09 $53.73 $53.73 186,101
2023-12-20 $54.05 $54.39 $53.24 $53.24 $53.24 412,005
2023-12-19 $54.55 $54.74 $54.40 $54.62 $54.06 411,824
2023-12-18 $54.66 $54.66 $54.16 $54.16 $53.60 461,386
2023-12-15 $55.18 $55.18 $53.96 $54.36 $53.80 550,049
2023-12-14 $54.49 $55.40 $54.49 $55.20 $54.63 361,046
2023-12-13 $51.64 $53.74 $51.49 $53.57 $53.02 322,922
2023-12-12 $51.60 $51.78 $51.27 $51.59 $51.06 267,035
2023-12-11 $51.14 $51.58 $51.14 $51.57 $51.04 364,075
2023-12-08 $51.09 $51.35 $50.81 $51.35 $50.82 278,941
2023-12-07 $51.05 $51.42 $50.92 $51.25 $50.72 226,796
2023-12-06 $51.53 $51.91 $51.07 $51.07 $50.54 312,096
2023-12-05 $51.39 $51.46 $51.04 $51.32 $50.79 224,125
2023-12-04 $50.92 $51.72 $50.89 $51.72 $51.19 501,348
2023-12-01 $49.80 $51.21 $49.74 $51.21 $50.68 720,158
2023-11-30 $49.55 $49.93 $49.31 $49.88 $49.37 466,173
2023-11-29 $49.58 $50.01 $49.38 $49.44 $48.93 256,407
2023-11-28 $48.81 $49.29 $48.59 $49.21 $48.70 502,048
2023-11-27 $48.89 $49.23 $48.64 $49.01 $48.50 481,593
2023-11-24 $48.72 $48.93 $48.44 $48.93 $48.42 85,644
2023-11-22 $48.92 $49.00 $48.54 $48.73 $48.23 195,664
2023-11-21 $48.64 $48.67 $48.39 $48.56 $48.06 394,233
2023-11-20 $48.43 $48.84 $48.04 $48.84 $48.34 326,465
2023-11-17 $48.91 $48.91 $48.26 $48.47 $47.97 307,849
2023-11-16 $48.72 $48.85 $48.40 $48.49 $47.99 259,935
2023-11-15 $48.62 $49.10 $48.59 $48.66 $48.16 283,723
2023-11-14 $47.55 $49.07 $47.55 $48.63 $48.13 297,550
2023-11-13 $46.38 $46.38 $45.98 $46.15 $45.67 290,214
2023-11-10 $46.51 $46.71 $46.14 $46.63 $46.15 167,464
2023-11-09 $47.13 $47.13 $46.11 $46.16 $45.68 204,540
2023-11-08 $46.86 $47.11 $46.74 $46.96 $46.48 623,125
2023-11-07 $47.07 $47.07 $46.61 $46.66 $46.18 295,422
2023-11-06 $47.71 $47.76 $46.90 $47.14 $46.65 276,554
2023-11-03 $47.50 $48.44 $47.50 $47.82 $47.33 214,164
2023-11-02 $46.20 $46.97 $46.20 $46.88 $46.40 273,575
2023-11-01 $45.10 $45.45 $44.85 $45.42 $44.95 379,418
2023-10-31 $44.54 $45.12 $44.23 $45.08 $44.61 671,220
2023-10-30 $44.43 $44.71 $43.76 $44.35 $43.89 331,102
2023-10-27 $45.02 $45.02 $43.97 $44.09 $43.63 483,028
2023-10-26 $44.48 $45.13 $44.48 $44.90 $44.44 616,231
2023-10-25 $45.00 $45.10 $44.27 $44.31 $43.85 1,404,084
2023-10-24 $45.08 $45.47 $45.00 $45.30 $44.83 637,254
2023-10-23 $44.94 $45.44 $44.76 $44.82 $44.36 1,373,933
2023-10-20 $45.68 $46.07 $45.29 $45.31 $44.84 204,081
2023-10-19 $46.47 $46.74 $45.59 $45.67 $45.20 235,812
2023-10-18 $47.29 $47.35 $46.67 $46.69 $46.21 191,943
2023-10-17 $47.22 $48.30 $47.22 $47.68 $47.19 279,612
2023-10-16 $47.28 $47.73 $46.93 $47.62 $47.13 249,434
2023-10-13 $47.48 $47.48 $46.78 $47.06 $46.57 169,599
2023-10-12 $47.78 $47.80 $46.99 $47.20 $46.71 168,868
2023-10-11 $47.47 $47.98 $47.40 $47.89 $47.40 173,710
2023-10-10 $46.93 $47.56 $46.69 $47.17 $46.68 187,664
2023-10-09 $45.99 $47.04 $45.99 $46.92 $46.44 361,558
2023-10-06 $45.94 $46.64 $45.43 $46.33 $46.33 189,106
2023-10-05 $45.99 $46.33 $45.80 $46.24 $46.24 400,200
2023-10-04 $45.70 $46.07 $45.17 $46.03 $46.03 504,489
2023-10-03 $46.00 $46.16 $45.29 $45.47 $45.47 724,329
2023-10-02 $47.03 $47.27 $45.98 $46.27 $46.27 709,120
2023-09-29 $47.66 $47.92 $46.89 $47.18 $47.18 233,591
2023-09-28 $46.69 $47.26 $46.69 $47.08 $47.08 354,898
2023-09-27 $47.14 $47.42 $46.43 $46.60 $46.60 493,600
2023-09-26 $47.53 $47.60 $46.72 $46.92 $46.92 332,812
2023-09-25 $48.26 $48.47 $48.10 $48.41 $47.81 289,954
2023-09-22 $48.84 $49.18 $48.45 $48.49 $48.49 577,476
2023-09-21 $50.18 $50.18 $48.79 $48.79 $48.79 395,202
2023-09-20 $50.71 $51.12 $50.47 $50.51 $50.51 151,207
2023-09-19 $50.60 $50.78 $50.29 $50.38 $50.38 164,386
2023-09-18 $51.10 $51.13 $50.55 $50.55 $50.55 141,232
2023-09-15 $51.13 $51.24 $50.93 $51.11 $51.11 170,796
2023-09-14 $50.68 $51.39 $50.68 $51.30 $51.30 137,543
2023-09-13 $50.78 $50.84 $50.20 $50.35 $50.35 88,880
2023-09-12 $50.59 $50.90 $50.49 $50.82 $50.82 121,208
2023-09-11 $50.86 $50.88 $50.46 $50.75 $50.75 89,235
2023-09-08 $50.90 $51.06 $50.59 $50.65 $50.65 159,284
2023-09-07 $50.53 $51.12 $50.51 $50.89 $50.89 125,482
2023-09-06 $50.60 $50.76 $50.19 $50.60 $50.60 451,079
2023-09-05 $51.19 $51.21 $50.59 $50.61 $50.61 405,869
2023-09-01 $51.59 $51.70 $51.20 $51.30 $51.30 99,607
2023-08-31 $51.74 $51.74 $51.21 $51.23 $51.23 295,769
2023-08-30 $51.41 $51.72 $51.34 $51.62 $51.62 126,280
2023-08-29 $50.83 $51.43 $50.60 $51.43 $51.43 85,152
2023-08-28 $50.53 $51.14 $50.53 $50.80 $50.80 91,171
2023-08-25 $50.49 $50.69 $50.16 $50.35 $50.35 201,257
2023-08-24 $50.54 $51.23 $50.27 $50.27 $50.27 189,938
2023-08-23 $49.87 $50.57 $49.87 $50.50 $50.50 152,836
2023-08-22 $49.77 $49.89 $49.57 $49.75 $49.75 229,156
2023-08-21 $49.95 $49.95 $49.19 $49.52 $49.52 216,087
2023-08-18 $49.55 $50.11 $49.42 $49.98 $49.98 294,963
2023-08-17 $50.33 $50.62 $49.81 $49.81 $49.81 2,665,263
2023-08-16 $50.60 $50.75 $50.21 $50.27 $50.27 175,156
2023-08-15 $50.87 $51.00 $50.53 $50.64 $50.64 184,321
2023-08-14 $51.54 $51.54 $51.09 $51.27 $51.27 79,037
2023-08-11 $51.37 $51.71 $51.29 $51.62 $51.62 105,746
2023-08-10 $52.01 $52.35 $51.39 $51.57 $51.57 110,866
2023-08-09 $51.78 $52.07 $51.48 $51.81 $51.81 77,550
2023-08-08 $51.90 $51.93 $51.48 $51.77 $51.77 94,314
2023-08-07 $51.58 $52.32 $51.58 $52.29 $52.29 179,042
2023-08-04 $51.80 $52.29 $51.31 $51.51 $51.51 109,407
2023-08-03 $52.06 $52.06 $51.19 $51.93 $51.93 218,220
2023-08-02 $52.33 $52.59 $52.18 $52.51 $52.51 86,103
2023-08-01 $52.76 $53.01 $52.43 $52.69 $52.69 464,158
2023-07-31 $52.69 $53.24 $52.60 $52.91 $52.91 254,444
2023-07-28 $53.04 $53.30 $52.46 $52.62 $52.62 113,445
2023-07-27 $53.98 $54.07 $52.55 $52.58 $52.58 83,424
2023-07-26 $53.49 $53.93 $53.49 $53.80 $53.80 162,251
2023-07-25 $53.79 $54.05 $53.48 $53.49 $53.49 137,280
2023-07-24 $53.64 $54.09 $53.59 $53.94 $53.94 120,756
2023-07-21 $53.48 $53.82 $53.34 $53.62 $53.62 185,255
2023-07-20 $53.19 $53.35 $52.69 $53.31 $53.31 230,580
2023-07-19 $52.91 $53.30 $52.81 $53.12 $53.12 156,773
2023-07-18 $53.14 $53.14 $52.19 $52.54 $52.54 332,878
2023-07-17 $53.04 $53.23 $52.88 $53.04 $53.04 96,054
2023-07-14 $53.00 $53.14 $52.69 $53.10 $53.10 215,340
2023-07-13 $52.90 $53.14 $52.50 $53.14 $53.14 66,632
2023-07-12 $53.12 $53.33 $52.74 $52.74 $52.74 163,082
2023-07-11 $51.92 $52.58 $51.81 $52.54 $52.54 85,949
2023-07-10 $51.43 $51.81 $51.31 $51.79 $51.79 115,926
2023-07-07 $51.65 $51.90 $51.33 $51.52 $51.52 164,007
2023-07-06 $51.39 $51.76 $50.67 $51.68 $51.68 108,957
2023-07-05 $51.85 $52.45 $51.37 $52.00 $52.00 350,189
2023-07-03 $51.60 $52.29 $51.28 $52.04 $52.04 854,858
2023-06-30 $51.53 $51.71 $50.71 $51.41 $51.41 176,701
2023-06-29 $50.43 $51.17 $50.35 $51.15 $51.15 132,684
2023-06-28 $50.68 $50.73 $50.20 $50.53 $50.53 191,070
2023-06-27 $50.16 $50.86 $49.97 $50.72 $50.72 165,539
2023-06-26 $48.85 $50.16 $48.85 $50.13 $50.13 306,077
2023-06-23 $49.29 $49.66 $48.84 $48.88 $48.88 298,848
2023-06-22 $50.35 $50.37 $49.37 $49.64 $49.64 204,924
2023-06-21 $50.57 $50.61 $50.09 $50.39 $50.39 121,709
2023-06-20 $51.14 $51.14 $50.36 $50.71 $50.71 115,129
2023-06-16 $51.31 $51.66 $51.17 $51.30 $51.30 99,704
2023-06-15 $50.93 $51.30 $50.56 $51.25 $51.25 244,410
2023-06-14 $51.07 $51.40 $50.73 $51.12 $51.12 3,444,154
2023-06-13 $50.65 $51.00 $50.49 $50.84 $50.84 192,241
2023-06-12 $50.69 $50.69 $50.23 $50.59 $50.59 132,013
2023-06-09 $50.90 $51.03 $50.56 $50.69 $50.69 99,006
2023-06-08 $51.12 $51.12 $50.44 $50.89 $50.89 297,849
2023-06-07 $50.48 $51.43 $50.35 $51.27 $51.27 281,474
2023-06-06 $50.26 $50.72 $50.07 $50.57 $50.30 350,119
2023-06-05 $50.30 $50.59 $50.02 $50.12 $49.85 172,621
2023-06-02 $49.65 $50.48 $49.59 $50.40 $50.13 298,051
2023-06-01 $49.21 $49.42 $48.61 $49.19 $48.93 229,127
2023-05-31 $48.86 $49.29 $48.77 $49.22 $48.96 282,760
2023-05-30 $48.94 $49.37 $48.84 $48.92 $48.66 176,032
2023-05-26 $48.15 $48.81 $47.95 $48.71 $48.71 137,853
2023-05-25 $48.15 $48.37 $47.61 $48.03 $48.03 184,787
2023-05-24 $48.90 $48.97 $48.01 $48.10 $48.10 233,751
2023-05-23 $49.35 $49.84 $49.07 $49.12 $49.12 136,253
2023-05-22 $49.31 $49.72 $49.00 $49.47 $49.47 144,515
2023-05-19 $49.41 $49.77 $49.00 $49.22 $49.22 242,585
2023-05-18 $49.37 $49.57 $48.99 $49.24 $49.24 116,239
2023-05-17 $49.28 $49.63 $48.89 $49.54 $49.54 166,715
2023-05-16 $50.19 $50.19 $48.97 $48.97 $48.97 159,398
2023-05-15 $50.32 $50.56 $50.08 $50.29 $50.29 96,051
2023-05-12 $50.46 $50.52 $49.92 $50.29 $50.29 262,221
2023-05-11 $50.65 $50.65 $50.10 $50.39 $50.39 155,819
2023-05-10 $50.92 $51.14 $50.41 $50.94 $50.94 241,717
2023-05-09 $50.57 $50.75 $50.00 $50.53 $50.53 81,978
2023-05-08 $50.89 $51.07 $50.68 $50.80 $50.80 129,864
2023-05-05 $50.48 $51.09 $50.48 $50.98 $50.98 83,686
2023-05-04 $49.60 $50.41 $49.35 $50.13 $50.13 155,552
2023-05-03 $49.87 $50.52 $49.53 $49.68 $49.68 329,751
2023-05-02 $50.35 $50.46 $49.30 $49.76 $49.76 162,635
2023-05-01 $50.65 $51.05 $50.39 $50.45 $50.45 163,590
2023-04-28 $50.12 $50.99 $50.12 $50.81 $50.81 108,553
2023-04-27 $49.13 $50.25 $49.13 $50.08 $50.08 127,023
2023-04-26 $49.41 $49.79 $48.97 $49.06 $49.06 184,170
2023-04-25 $49.65 $49.82 $49.44 $49.50 $49.50 133,413
2023-04-24 $50.15 $50.26 $49.55 $49.96 $49.96 93,283
2023-04-21 $50.06 $50.37 $49.64 $50.11 $50.11 221,293
2023-04-20 $50.04 $50.15 $49.72 $49.95 $49.95 105,489
2023-04-19 $49.79 $50.44 $49.56 $50.30 $50.30 190,999
2023-04-18 $50.26 $50.26 $49.78 $49.96 $49.96 319,537
2023-04-17 $49.03 $50.13 $49.03 $50.13 $50.13 206,549
2023-04-14 $49.79 $50.12 $48.65 $48.98 $48.98 292,653
2023-04-13 $50.04 $50.04 $49.23 $49.70 $49.70 164,172
2023-04-12 $50.69 $50.79 $49.97 $50.03 $50.03 309,225
2023-04-11 $50.25 $50.73 $50.09 $50.29 $50.29 180,170
2023-04-10 $49.65 $50.16 $49.38 $50.16 $50.16 104,038
2023-04-06 $49.79 $49.96 $49.38 $49.96 $49.96 105,256
2023-04-05 $49.81 $50.06 $49.49 $49.59 $49.59 340,918
2023-04-04 $50.14 $50.21 $49.59 $49.95 $49.95 108,214
2023-04-03 $50.38 $50.89 $49.80 $50.06 $50.06 160,711
2023-03-31 $49.45 $50.44 $49.45 $50.40 $50.40 266,002
2023-03-30 $49.07 $49.41 $49.03 $49.29 $49.29 221,719
2023-03-29 $48.14 $48.71 $48.14 $48.67 $48.67 350,905
2023-03-28 $47.44 $47.78 $47.17 $47.62 $47.62 168,589
2023-03-27 $47.89 $48.12 $47.60 $47.67 $47.67 241,124
2023-03-24 $46.17 $47.57 $46.11 $47.53 $47.53 674,923
2023-03-23 $46.96 $47.55 $46.26 $46.44 $46.44 331,159
2023-03-22 $48.66 $48.66 $46.97 $46.97 $46.67 383,003
2023-03-21 $49.43 $49.55 $48.49 $48.90 $48.58 264,906
2023-03-20 $48.59 $49.22 $48.36 $49.03 $48.71 223,106
2023-03-17 $49.37 $49.37 $48.38 $48.39 $48.08 157,201
2023-03-16 $49.46 $49.92 $48.77 $49.61 $49.29 154,328
2023-03-15 $49.44 $50.01 $49.09 $49.91 $49.59 228,968
2023-03-14 $50.33 $50.64 $49.56 $50.03 $49.71 272,675
2023-03-13 $48.54 $50.12 $48.52 $49.54 $49.22 232,570
2023-03-10 $50.89 $50.90 $48.79 $48.98 $48.98 476,190
2023-03-09 $52.28 $52.30 $50.85 $50.95 $50.95 224,839
2023-03-08 $51.69 $52.46 $51.58 $52.16 $52.16 152,684
2023-03-07 $52.77 $52.82 $51.52 $51.64 $51.64 136,698
2023-03-06 $53.02 $53.15 $52.67 $52.75 $52.75 72,538
2023-03-03 $52.43 $52.97 $52.38 $52.86 $52.86 140,302
2023-03-02 $51.08 $52.13 $51.00 $52.06 $52.06 172,560
2023-03-01 $51.69 $51.79 $50.96 $51.37 $51.37 711,150
2023-02-28 $52.29 $52.84 $52.04 $52.04 $52.04 368,906
2023-02-27 $52.60 $52.95 $52.01 $52.23 $52.23 119,457
2023-02-24 $52.36 $52.43 $51.91 $52.19 $52.19 185,845
2023-02-23 $52.98 $53.10 $52.37 $52.91 $52.91 415,115
2023-02-22 $53.10 $53.24 $52.35 $52.57 $52.57 3,898,222
2023-02-21 $53.49 $53.55 $52.76 $52.96 $52.96 187,325
2023-02-17 $53.82 $54.07 $53.33 $53.88 $53.88 104,928
2023-02-16 $53.87 $54.45 $53.35 $54.07 $54.07 178,472
2023-02-15 $54.00 $54.49 $53.86 $54.47 $54.47 87,010
2023-02-14 $54.50 $55.00 $54.05 $54.30 $54.30 178,606
2023-02-13 $54.38 $54.88 $54.34 $54.74 $54.74 962,081
2023-02-10 $53.90 $54.38 $53.56 $54.24 $54.24 174,555
2023-02-09 $55.05 $55.20 $53.93 $54.03 $54.03 93,665
2023-02-08 $54.62 $54.95 $54.49 $54.67 $54.67 101,343
2023-02-07 $54.73 $55.16 $54.23 $54.81 $54.81 230,102
2023-02-06 $54.85 $55.08 $54.45 $54.98 $54.98 4,702,457
2023-02-03 $55.56 $55.56 $54.66 $55.29 $55.29 112,116
2023-02-02 $55.36 $56.75 $55.36 $56.28 $56.28 148,566
2023-02-01 $54.59 $55.33 $53.82 $54.95 $54.95 624,613
2023-01-31 $53.64 $54.82 $53.50 $54.74 $54.74 396,918
2023-01-30 $54.02 $54.42 $53.62 $53.62 $53.62 189,478
2023-01-27 $53.48 $54.55 $53.48 $54.37 $54.37 127,938
2023-01-26 $53.41 $53.59 $53.09 $53.56 $53.56 107,100
2023-01-25 $52.87 $53.12 $52.63 $53.08 $53.08 125,157
2023-01-24 $52.92 $53.31 $52.09 $53.17 $53.17 175,882
2023-01-23 $52.49 $53.14 $52.24 $52.91 $52.91 288,463
2023-01-20 $51.85 $52.44 $51.29 $52.42 $52.42 541,089
2023-01-19 $51.79 $52.37 $51.74 $51.74 $51.74 386,492
2023-01-18 $52.92 $53.05 $51.97 $52.07 $52.07 186,129
2023-01-17 $52.49 $52.92 $52.40 $52.65 $52.65 445,198
2023-01-13 $52.35 $52.59 $52.13 $52.42 $52.42 285,904
2023-01-12 $52.40 $52.88 $51.95 $52.83 $52.83 171,756
2023-01-11 $50.59 $52.13 $50.59 $52.09 $52.09 187,269
2023-01-10 $50.18 $50.28 $49.67 $50.28 $50.28 150,633
2023-01-09 $50.50 $50.75 $50.00 $50.24 $50.24 344,344
2023-01-06 $49.29 $50.43 $49.17 $50.29 $50.29 163,596
2023-01-05 $49.96 $49.96 $48.90 $48.99 $48.99 362,792
2023-01-04 $49.70 $50.83 $49.70 $50.36 $50.36 506,226
2023-01-03 $49.84 $50.26 $48.85 $49.31 $49.31 337,807
2022-12-30 $49.41 $49.57 $48.87 $49.45 $49.45 459,330
2022-12-29 $49.07 $49.84 $48.96 $49.69 $49.69 552,798
2022-12-28 $49.71 $49.88 $48.62 $48.68 $48.68 386,383
2022-12-27 $49.59 $49.75 $49.20 $49.58 $49.58 552,280
2022-12-23 $49.10 $49.62 $48.81 $49.62 $49.62 359,076
2022-12-22 $48.99 $49.20 $48.27 $49.18 $49.18 340,649
2022-12-21 $49.36 $49.96 $49.25 $49.42 $49.42 273,394
2022-12-20 $49.00 $49.28 $48.49 $49.01 $49.01 661,282
2022-12-19 $49.75 $49.75 $48.84 $49.17 $49.17 441,392
2022-12-16 $50.49 $50.49 $49.17 $49.73 $49.73 641,412
2022-12-15 $51.28 $51.54 $50.83 $51.14 $51.14 343,094
2022-12-14 $51.96 $52.68 $51.53 $51.78 $51.78 294,926
2022-12-13 $52.69 $52.81 $51.43 $52.03 $52.03 398,825
2022-12-12 $51.54 $51.82 $51.02 $51.78 $51.23 347,172
2022-12-09 $51.40 $51.91 $51.40 $51.42 $51.42 429,088
2022-12-08 $51.35 $52.07 $51.35 $51.63 $51.63 332,975
2022-12-07 $50.95 $51.67 $50.79 $51.19 $51.19 197,469
2022-12-06 $51.40 $51.52 $50.82 $51.01 $51.01 217,768
2022-12-05 $52.10 $52.10 $51.32 $51.41 $51.41 430,610
2022-12-02 $51.78 $52.64 $51.78 $52.38 $52.38 128,428
2022-12-01 $52.98 $53.29 $52.02 $52.44 $52.44 322,934
2022-11-30 $51.48 $52.68 $50.98 $52.68 $52.68 365,356
2022-11-29 $50.74 $51.58 $50.58 $51.50 $51.50 279,306
2022-11-28 $51.71 $51.93 $50.52 $50.62 $50.62 278,277
2022-11-25 $51.69 $52.03 $51.69 $52.03 $52.03 349,645
2022-11-23 $51.70 $51.95 $51.33 $51.70 $51.70 226,759
2022-11-22 $51.55 $51.83 $51.25 $51.72 $51.72 173,250
2022-11-21 $50.96 $51.41 $50.79 $51.39 $51.39 204,372
2022-11-18 $50.81 $51.28 $50.72 $51.17 $51.17 182,119
2022-11-17 $49.99 $50.49 $49.78 $50.41 $50.41 189,805
2022-11-16 $51.07 $51.17 $50.57 $50.67 $50.67 1,185,288
2022-11-15 $51.44 $51.51 $50.66 $51.22 $51.22 157,595
2022-11-14 $51.65 $51.65 $50.64 $50.64 $50.64 450,790
2022-11-11 $52.16 $52.43 $51.66 $51.79 $51.79 183,706
2022-11-10 $50.21 $52.12 $50.21 $52.05 $52.05 320,638
2022-11-09 $49.14 $49.63 $48.66 $48.72 $48.72 274,932
2022-11-08 $49.18 $49.74 $48.86 $49.20 $49.20 190,485
2022-11-07 $49.36 $49.55 $48.63 $48.99 $48.99 233,746
2022-11-04 $48.76 $49.40 $48.17 $49.04 $49.04 242,818
2022-11-03 $47.96 $48.68 $47.39 $48.35 $48.35 236,200
2022-11-02 $49.55 $49.92 $48.33 $48.37 $48.37 189,518
2022-11-01 $50.26 $50.26 $49.63 $49.69 $49.69 208,531
2022-10-31 $49.61 $50.06 $49.40 $49.78 $49.78 384,206
2022-10-28 $48.78 $50.06 $48.66 $49.94 $49.94 263,532
2022-10-27 $49.07 $49.42 $48.73 $48.89 $48.89 147,631
2022-10-26 $48.99 $49.21 $48.55 $48.78 $48.78 352,588
2022-10-25 $47.20 $49.00 $47.20 $48.93 $48.93 291,506
2022-10-24 $47.39 $47.56 $46.75 $47.14 $47.14 416,634
2022-10-21 $46.68 $47.08 $46.05 $47.08 $47.08 919,296
2022-10-20 $46.67 $47.36 $46.53 $46.62 $46.62 145,384
2022-10-19 $47.40 $47.51 $46.37 $46.63 $46.63 229,563
2022-10-18 $48.17 $48.49 $47.39 $47.84 $47.84 175,363
2022-10-17 $46.33 $47.46 $46.33 $47.34 $47.34 211,111
2022-10-14 $47.18 $47.44 $45.60 $45.62 $45.62 172,907
2022-10-13 $45.27 $47.01 $44.80 $46.75 $46.75 278,557
2022-10-12 $46.33 $46.36 $45.77 $45.98 $45.98 255,860
2022-10-11 $45.64 $46.57 $45.25 $46.35 $46.35 369,200
2022-10-10 $46.26 $46.50 $45.66 $45.68 $45.68 397,682
2022-10-07 $46.76 $46.89 $45.78 $46.11 $46.11 296,607
2022-10-06 $48.21 $48.40 $47.06 $47.13 $47.13 220,110
2022-10-05 $48.57 $48.63 $47.48 $48.31 $48.31 332,671
2022-10-04 $48.91 $49.57 $48.84 $49.25 $49.25 208,121
2022-10-03 $48.19 $48.60 $47.46 $48.33 $48.33 342,826
2022-09-30 $47.12 $47.81 $47.06 $47.50 $47.50 610,610
2022-09-29 $47.84 $47.84 $46.53 $46.90 $46.90 606,064
2022-09-28 $47.61 $48.43 $47.10 $48.22 $48.22 442,921
2022-09-27 $48.26 $48.52 $47.05 $47.20 $47.20 734,434
2022-09-26 $49.06 $49.06 $47.42 $47.89 $47.89 1,311,382
2022-09-23 $50.01 $50.33 $49.43 $49.93 $49.93 276,929
2022-09-22 $51.07 $51.07 $50.29 $50.58 $50.58 377,120
2022-09-21 $52.29 $52.65 $51.19 $51.20 $51.20 120,015
2022-09-20 $52.79 $52.79 $51.76 $51.99 $51.99 156,949
2022-09-19 $52.91 $53.23 $52.54 $53.23 $53.23 189,357
2022-09-16 $53.00 $53.44 $52.56 $53.38 $53.38 164,270
2022-09-15 $54.29 $54.49 $53.34 $53.35 $53.35 118,596
2022-09-14 $55.09 $55.09 $53.95 $54.33 $54.33 187,978
2022-09-13 $55.96 $56.04 $54.82 $55.02 $55.02 131,233
2022-09-12 $56.81 $57.10 $56.75 $57.02 $57.02 124,365
2022-09-09 $56.13 $56.66 $55.86 $56.52 $56.52 61,781
2022-09-08 $55.49 $56.07 $55.31 $55.83 $55.83 116,319
2022-09-07 $54.74 $55.87 $54.74 $55.83 $55.83 97,808
2022-09-06 $54.41 $54.88 $54.17 $54.78 $54.78 137,573
2022-09-02 $55.36 $55.40 $54.08 $54.18 $54.18 83,136
2022-09-01 $54.63 $54.87 $53.91 $54.82 $54.82 195,754
2022-08-31 $55.44 $55.72 $54.73 $54.78 $54.78 130,807
2022-08-30 $55.99 $56.04 $55.04 $55.12 $55.12 98,582
2022-08-29 $56.08 $56.40 $55.81 $55.90 $55.90 110,662
2022-08-26 $57.85 $57.85 $56.40 $56.40 $56.40 295,987
2022-08-25 $57.17 $57.83 $57.17 $57.79 $57.79 110,194
2022-08-24 $56.77 $57.34 $56.65 $56.98 $56.98 200,226
2022-08-23 $57.34 $57.41 $56.46 $56.65 $56.65 116,676
2022-08-22 $58.12 $58.23 $57.34 $57.38 $57.38 149,150
2022-08-19 $58.91 $59.00 $58.45 $58.58 $58.58 110,665
2022-08-18 $59.76 $59.91 $59.07 $59.32 $59.32 69,000
2022-08-17 $59.51 $60.05 $59.33 $59.71 $59.71 117,071
2022-08-16 $59.92 $60.33 $59.76 $59.99 $59.99 145,006
2022-08-15 $59.78 $60.17 $59.68 $60.04 $60.04 137,937
2022-08-12 $59.16 $59.99 $59.16 $59.96 $59.96 116,949
2022-08-11 $59.21 $59.51 $58.77 $58.91 $58.91 90,474
2022-08-10 $58.74 $59.03 $58.50 $58.99 $58.99 64,612
2022-08-09 $57.59 $58.06 $57.53 $58.04 $58.04 83,106
2022-08-08 $57.42 $58.10 $57.36 $57.62 $57.62 136,728
2022-08-05 $56.53 $57.11 $56.34 $57.08 $57.08 86,469
2022-08-04 $57.13 $57.26 $56.62 $56.93 $56.93 151,896
2022-08-03 $57.27 $57.81 $57.00 $57.05 $57.05 165,313
2022-08-02 $57.74 $57.89 $56.93 $56.94 $56.94 111,585
2022-08-01 $58.18 $58.18 $57.58 $57.78 $57.78 170,156
2022-07-29 $57.89 $58.48 $57.72 $58.24 $58.24 521,674
2022-07-28 $56.47 $57.98 $56.47 $57.97 $57.97 131,734
2022-07-27 $55.91 $56.28 $55.54 $56.10 $56.10 168,628
2022-07-26 $55.58 $56.00 $55.53 $55.70 $55.70 120,930
2022-07-25 $55.56 $56.02 $55.39 $55.69 $55.69 141,355
2022-07-22 $55.40 $55.88 $55.14 $55.52 $55.52 143,041
2022-07-21 $54.96 $55.20 $54.33 $55.17 $55.17 328,092
2022-07-20 $54.90 $55.45 $54.61 $54.91 $54.91 86,128
2022-07-19 $53.95 $54.88 $53.82 $54.88 $54.88 131,546
2022-07-18 $54.18 $54.18 $53.28 $53.45 $53.45 164,981
2022-07-15 $53.30 $53.87 $53.05 $53.65 $53.65 213,651
2022-07-14 $52.45 $52.89 $52.45 $52.69 $52.69 213,454
2022-07-13 $52.93 $53.60 $52.60 $53.28 $53.28 377,834
2022-07-12 $53.45 $54.10 $53.19 $53.61 $53.61 228,899
2022-07-11 $53.80 $54.01 $53.42 $53.72 $53.72 167,316
2022-07-08 $54.14 $54.32 $53.70 $53.93 $53.93 139,930
2022-07-07 $54.41 $54.70 $54.12 $54.26 $54.26 149,118
2022-07-06 $54.29 $54.76 $53.86 $54.06 $54.06 367,350
2022-07-05 $53.85 $54.19 $52.96 $54.17 $54.17 159,420
2022-07-01 $53.38 $54.47 $53.37 $54.34 $54.34 301,214
2022-06-30 $53.26 $54.15 $52.86 $53.40 $53.40 378,162
2022-06-29 $53.84 $53.84 $53.25 $53.70 $53.70 348,385
2022-06-28 $54.86 $55.44 $54.02 $54.11 $54.11 718,461
2022-06-27 $54.49 $55.05 $54.11 $54.50 $54.50 287,559
2022-06-24 $53.71 $54.55 $53.56 $54.47 $54.47 193,049
2022-06-23 $52.67 $53.44 $52.67 $53.34 $53.34 383,873
2022-06-22 $51.41 $52.98 $51.41 $52.41 $52.41 191,429
2022-06-21 $51.82 $52.54 $51.77 $51.91 $51.91 535,604
2022-06-17 $51.26 $52.13 $51.06 $51.40 $51.40 201,551
2022-06-16 $51.22 $51.60 $50.92 $51.10 $51.10 309,871
2022-06-15 $51.51 $53.02 $51.42 $52.33 $52.33 482,944
2022-06-14 $51.36 $51.53 $50.55 $51.03 $51.03 500,636
2022-06-13 $52.78 $52.78 $50.99 $51.22 $51.22 1,165,556
2022-06-10 $54.38 $54.42 $53.77 $53.92 $53.92 335,569
2022-06-09 $56.17 $56.29 $54.89 $54.89 $54.89 151,842
2022-06-08 $57.67 $57.68 $56.37 $56.52 $56.25 219,693
2022-06-07 $56.80 $58.07 $56.70 $58.02 $57.75 107,172
2022-06-06 $57.99 $57.99 $56.96 $57.07 $56.80 116,642
2022-06-03 $57.87 $58.08 $57.29 $57.46 $57.19 161,948
2022-06-02 $57.72 $58.30 $56.91 $58.27 $57.99 256,729
2022-06-01 $58.14 $58.14 $56.80 $57.58 $57.31 206,032
2022-05-31 $58.29 $58.32 $57.66 $58.02 $57.75 529,496
2022-05-27 $57.43 $58.57 $57.38 $58.52 $58.24 202,944
2022-05-26 $57.14 $57.52 $57.05 $57.05 $56.78 161,096
2022-05-25 $56.19 $57.00 $56.16 $56.87 $56.60 580,274
2022-05-24 $55.76 $56.41 $54.83 $56.34 $56.07 247,085
2022-05-23 $55.95 $56.22 $55.20 $55.98 $55.72 209,435
2022-05-20 $55.86 $55.90 $54.59 $55.50 $55.24 219,328
2022-05-19 $55.40 $56.01 $55.20 $55.34 $55.08 327,933
2022-05-18 $57.46 $57.53 $55.65 $55.81 $55.55 363,178
2022-05-17 $57.66 $57.68 $56.79 $57.68 $57.41 180,880
2022-05-16 $57.03 $57.34 $56.79 $56.95 $56.68 225,146
2022-05-13 $56.28 $57.24 $55.89 $57.21 $56.94 331,181
2022-05-12 $55.30 $55.88 $55.00 $55.79 $55.53 844,690
2022-05-11 $55.58 $56.76 $55.33 $55.39 $55.13 377,366
2022-05-10 $57.08 $57.47 $55.15 $55.52 $55.26 396,523
2022-05-09 $58.40 $58.45 $56.22 $56.45 $56.18 480,823
2022-05-06 $59.45 $59.59 $58.47 $59.05 $58.77 253,616
2022-05-05 $61.26 $61.44 $59.48 $59.91 $59.63 202,023
2022-05-04 $60.95 $61.61 $59.84 $61.52 $61.23 245,223
2022-05-03 $60.46 $61.27 $60.04 $60.95 $60.66 326,799
2022-05-02 $61.98 $62.26 $59.03 $60.24 $59.96 507,971
2022-04-29 $64.69 $64.69 $61.70 $61.86 $61.57 353,475
2022-04-28 $64.23 $65.26 $63.56 $65.05 $64.74 180,409
2022-04-27 $64.31 $64.84 $63.80 $63.84 $63.54 289,252
2022-04-26 $65.07 $65.48 $64.32 $64.32 $64.02 207,580
2022-04-25 $65.28 $65.40 $64.15 $65.23 $64.92 261,584
2022-04-22 $66.37 $66.37 $65.36 $65.37 $65.06 182,366
2022-04-21 $67.39 $67.50 $66.56 $66.60 $66.29 270,757
2022-04-20 $66.24 $67.25 $66.24 $67.01 $66.69 171,406
2022-04-19 $64.95 $66.17 $64.95 $66.00 $65.69 103,720
2022-04-18 $64.74 $65.02 $64.26 $64.57 $64.26 210,412
2022-04-14 $65.18 $65.56 $64.69 $64.74 $64.43 1,322,511
2022-04-13 $64.57 $65.11 $64.37 $65.05 $64.74 154,066
2022-04-12 $64.57 $65.04 $64.20 $64.50 $64.20 152,119
2022-04-11 $65.04 $65.37 $64.25 $64.46 $64.16 178,152
2022-04-08 $65.05 $65.42 $64.77 $65.17 $64.86 156,546
2022-04-07 $65.47 $65.47 $64.62 $65.16 $64.85 168,548
2022-04-06 $64.80 $65.79 $64.36 $65.73 $65.42 289,493
2022-04-05 $65.30 $65.97 $64.75 $64.98 $64.67 161,576
2022-04-04 $66.01 $66.01 $64.83 $65.40 $65.09 159,463
2022-04-01 $64.93 $66.01 $64.81 $66.01 $65.70 218,892
2022-03-31 $65.78 $66.02 $64.63 $64.65 $64.34 477,981
2022-03-30 $65.92 $65.92 $65.32 $65.62 $65.31 276,726
2022-03-29 $64.53 $66.21 $64.53 $66.07 $65.76 308,453
2022-03-28 $63.47 $64.17 $63.42 $64.10 $63.80 190,608
2022-03-25 $62.80 $63.53 $62.80 $63.53 $63.23 139,562
2022-03-24 $62.43 $62.73 $62.15 $62.73 $62.43 124,801
2022-03-23 $62.97 $63.23 $62.50 $62.59 $62.04 305,613
2022-03-22 $63.26 $63.60 $63.11 $63.20 $62.64 256,470
2022-03-21 $63.45 $63.74 $62.70 $63.03 $62.47 290,949
2022-03-18 $62.96 $63.42 $62.90 $63.30 $62.74 251,649
2022-03-17 $62.04 $63.17 $62.04 $63.16 $62.60 338,829
2022-03-16 $62.06 $62.71 $61.04 $62.41 $61.86 214,666
2022-03-15 $61.65 $62.05 $61.15 $61.68 $61.13 198,255
2022-03-14 $62.03 $62.25 $61.04 $61.22 $60.68 126,032
2022-03-11 $62.78 $63.01 $61.74 $61.74 $61.19 347,919
2022-03-10 $61.67 $62.48 $61.45 $62.40 $61.85 397,066
2022-03-09 $62.25 $62.81 $62.17 $62.21 $61.66 253,641
2022-03-08 $61.49 $62.24 $61.04 $61.26 $60.72 229,400
2022-03-07 $62.47 $62.68 $61.45 $61.48 $60.94 240,137
2022-03-04 $61.81 $62.73 $61.56 $62.73 $62.18 318,178
2022-03-03 $61.95 $62.42 $61.38 $62.30 $61.75 294,280
2022-03-02 $60.76 $61.92 $60.76 $61.74 $61.19 442,920
2022-03-01 $60.99 $61.19 $60.18 $60.56 $60.02 216,826
2022-02-28 $61.27 $61.64 $60.40 $60.96 $60.42 314,217
2022-02-25 $60.58 $62.01 $60.46 $61.94 $61.39 213,414
2022-02-24 $58.45 $60.54 $58.29 $60.42 $59.89 990,294
2022-02-23 $60.85 $61.36 $59.43 $59.52 $58.99 440,403
2022-02-22 $60.47 $60.80 $59.98 $60.40 $59.87 289,843
2022-02-18 $60.87 $61.46 $60.59 $60.62 $60.08 341,961
2022-02-17 $61.39 $61.57 $60.91 $61.05 $60.51 179,344
2022-02-16 $61.15 $61.62 $60.83 $61.48 $60.94 229,315
2022-02-15 $61.01 $61.43 $60.89 $61.05 $60.51 224,454
2022-02-14 $61.16 $61.56 $60.28 $60.58 $60.04 265,931
2022-02-11 $61.72 $62.06 $60.73 $61.16 $60.62 369,377
2022-02-10 $62.19 $62.98 $61.21 $61.55 $61.01 179,106
2022-02-09 $62.17 $63.04 $62.17 $62.97 $62.41 340,793
2022-02-08 $61.87 $62.04 $61.42 $61.50 $60.96 182,344
2022-02-07 $62.04 $62.35 $61.76 $61.84 $61.29 160,484
2022-02-04 $62.39 $62.74 $61.45 $62.01 $61.46 163,148
2022-02-03 $63.14 $63.26 $62.66 $62.73 $62.18 196,964
2022-02-02 $62.87 $63.57 $62.75 $63.44 $62.88 383,138
2022-02-01 $62.91 $63.01 $62.23 $62.52 $61.97 214,035
2022-01-31 $62.03 $62.93 $62.03 $62.87 $62.31 408,245
2022-01-28 $60.38 $62.22 $59.73 $62.22 $61.67 534,332
2022-01-27 $61.65 $62.24 $60.15 $60.45 $59.92 408,086
2022-01-26 $62.64 $63.22 $60.95 $61.38 $60.84 168,622
2022-01-25 $61.67 $62.56 $60.93 $62.16 $61.61 592,956
2022-01-24 $61.79 $62.41 $60.12 $62.31 $61.76 1,245,335
2022-01-21 $62.65 $63.11 $62.24 $62.44 $61.89 618,505
2022-01-20 $63.40 $64.15 $62.49 $62.55 $62.00 276,548
2022-01-19 $64.57 $64.92 $63.35 $63.35 $62.79 864,384
2022-01-18 $64.72 $64.72 $63.89 $64.37 $63.80 396,985
2022-01-14 $65.18 $65.20 $64.23 $64.96 $64.39 358,272
2022-01-13 $65.54 $65.97 $65.28 $65.44 $64.86 187,245
2022-01-12 $65.30 $65.68 $65.28 $65.39 $64.81 192,696
2022-01-11 $65.29 $65.34 $64.37 $65.20 $64.62 831,213
2022-01-10 $65.13 $65.18 $64.41 $65.18 $64.60 247,227
2022-01-07 $65.85 $65.96 $65.39 $65.39 $64.81 130,720
2022-01-06 $66.09 $66.28 $65.51 $66.02 $65.44 162,906
2022-01-05 $67.40 $67.40 $65.91 $65.98 $65.40 326,223
2022-01-04 $67.40 $67.89 $67.30 $67.43 $66.83 200,374
2022-01-03 $67.79 $67.88 $66.22 $67.24 $66.65 426,072
2021-12-31 $67.53 $68.08 $67.53 $67.59 $66.99 471,624
2021-12-30 $67.21 $67.76 $67.21 $67.47 $66.87 204,473
2021-12-29 $66.81 $67.40 $66.48 $67.24 $66.65 367,528
2021-12-28 $66.40 $66.79 $66.34 $66.75 $66.16 138,969
2021-12-27 $65.57 $66.51 $65.44 $66.47 $65.88 304,126
2021-12-23 $65.70 $65.86 $65.16 $65.44 $64.86 365,084
2021-12-22 $65.10 $65.61 $65.06 $65.58 $65.00 167,294
2021-12-21 $64.44 $65.25 $64.44 $65.01 $64.43 246,370
2021-12-20 $64.10 $64.20 $63.36 $64.10 $63.53 745,299
2021-12-17 $64.55 $65.26 $64.46 $64.59 $64.02 916,678
2021-12-16 $65.07 $65.32 $64.31 $64.72 $64.15 800,152
2021-12-15 $63.98 $65.00 $63.95 $64.88 $64.31 225,347
2021-12-14 $64.72 $64.72 $63.65 $63.91 $63.34 148,615
2021-12-13 $64.16 $65.03 $63.85 $64.76 $64.19 128,769
2021-12-10 $65.16 $65.16 $64.49 $64.70 $63.55 246,198
2021-12-09 $65.39 $65.51 $64.68 $64.73 $63.58 147,575
2021-12-08 $65.08 $65.80 $64.97 $65.67 $64.50 175,518
2021-12-07 $64.87 $65.26 $64.64 $65.07 $63.91 175,064
2021-12-06 $63.55 $64.79 $63.55 $64.35 $63.21 156,268
2021-12-03 $63.69 $63.70 $62.62 $63.13 $62.01 172,301
2021-12-02 $62.02 $63.80 $62.02 $63.47 $62.34 81,610
2021-12-01 $63.37 $64.07 $61.64 $61.65 $60.55 274,678
2021-11-30 $63.65 $63.68 $62.68 $62.69 $61.58 335,487
2021-11-29 $63.95 $64.39 $63.47 $63.94 $62.80 94,331
2021-11-26 $64.38 $64.38 $62.96 $63.37 $62.24 159,379
2021-11-24 $64.66 $65.47 $64.40 $65.40 $64.24 129,620
2021-11-23 $64.28 $64.88 $64.02 $64.64 $63.49 130,548
2021-11-22 $64.42 $64.68 $64.07 $64.18 $63.04 166,711
2021-11-19 $64.84 $64.84 $64.10 $64.41 $63.26 129,580
2021-11-18 $64.94 $65.04 $64.66 $64.89 $63.74 201,333
2021-11-17 $64.37 $64.88 $63.39 $64.85 $63.70 192,088
2021-11-16 $64.99 $65.03 $64.27 $64.52 $63.37 452,345
2021-11-15 $64.38 $65.00 $64.30 $65.00 $63.84 102,565
2021-11-12 $64.49 $64.49 $63.99 $64.24 $63.10 104,884
2021-11-11 $64.19 $64.29 $63.79 $64.29 $63.15 99,405
2021-11-10 $63.99 $64.43 $63.99 $64.12 $62.98 104,678
2021-11-09 $64.16 $64.31 $64.00 $64.20 $63.06 106,866
2021-11-08 $64.45 $64.45 $63.77 $63.99 $62.85 104,070
2021-11-05 $64.23 $64.92 $64.13 $64.25 $63.11 130,519
2021-11-04 $64.43 $64.58 $63.47 $63.71 $62.58 90,840
2021-11-03 $64.04 $64.65 $64.04 $64.45 $63.30 92,050
2021-11-02 $63.76 $64.21 $63.55 $63.94 $62.80 141,142
2021-11-01 $63.28 $63.61 $62.43 $63.47 $62.34 94,744
2021-10-29 $63.64 $63.77 $62.87 $63.07 $61.95 213,246
2021-10-28 $62.97 $63.79 $62.97 $63.79 $62.66 98,061
2021-10-27 $63.45 $63.49 $62.82 $62.82 $61.70 119,105
2021-10-26 $63.27 $63.55 $63.06 $63.27 $62.15 197,300
2021-10-25 $63.11 $63.31 $62.70 $63.16 $62.04 139,127
2021-10-22 $62.96 $63.30 $62.89 $62.98 $61.86 261,120
2021-10-21 $62.87 $63.00 $62.59 $62.85 $61.73 84,108
2021-10-20 $61.94 $62.90 $61.94 $62.90 $61.78 87,452
2021-10-19 $62.30 $62.30 $61.79 $61.89 $60.79 212,402
2021-10-18 $61.59 $62.27 $61.50 $62.12 $61.02 120,302
2021-10-15 $62.12 $62.39 $61.56 $61.79 $60.69 331,538
2021-10-14 $61.46 $61.85 $61.38 $61.76 $60.66 94,885
2021-10-13 $60.45 $61.06 $60.20 $61.06 $59.97 127,847
2021-10-12 $59.72 $60.70 $59.61 $60.50 $59.42 403,219
2021-10-11 $59.53 $59.82 $59.21 $59.68 $58.62 92,749
2021-10-08 $59.94 $60.04 $59.45 $59.50 $58.44 141,602
2021-10-07 $60.08 $60.59 $59.88 $59.98 $58.91 125,244
2021-10-06 $58.80 $59.78 $58.22 $59.74 $58.68 428,862
2021-10-05 $59.77 $59.77 $58.96 $59.13 $58.08 145,149
2021-10-04 $59.42 $59.82 $59.33 $59.62 $58.56 195,630
2021-10-01 $58.92 $59.91 $58.68 $59.56 $58.50 148,214
2021-09-30 $59.86 $59.89 $58.64 $58.65 $57.61 193,195
2021-09-29 $59.50 $59.92 $59.37 $59.66 $58.60 141,120
2021-09-28 $59.13 $59.42 $58.65 $59.18 $58.13 282,284
2021-09-27 $60.12 $60.65 $59.31 $59.31 $58.26 659,866
2021-09-24 $60.58 $60.74 $60.00 $60.12 $59.05 72,141
2021-09-23 $61.24 $61.44 $60.98 $61.02 $59.68 109,562
2021-09-22 $60.90 $61.38 $60.63 $61.06 $59.72 115,038
2021-09-21 $60.78 $61.18 $60.46 $60.48 $59.16 121,843
2021-09-20 $60.13 $60.75 $59.70 $60.48 $59.16 172,250
2021-09-17 $61.31 $61.44 $60.60 $60.71 $59.38 165,866
2021-09-16 $61.32 $61.65 $60.99 $61.32 $59.98 172,670
2021-09-15 $61.22 $61.63 $60.93 $61.31 $59.97 297,540
2021-09-14 $61.61 $61.61 $60.79 $61.11 $59.77 122,508
2021-09-13 $61.28 $61.82 $61.16 $61.33 $59.99 199,948
2021-09-10 $61.85 $61.85 $60.84 $60.86 $59.53 193,472
2021-09-09 $62.73 $62.73 $61.73 $61.74 $60.39 147,144
2021-09-08 $62.58 $63.26 $62.47 $63.10 $61.72 130,648
2021-09-07 $63.35 $63.35 $62.25 $62.70 $61.33 159,794
2021-09-03 $63.28 $63.55 $62.85 $63.49 $62.10 196,170
2021-09-02 $63.25 $63.52 $62.84 $63.49 $62.10 183,440
2021-09-01 $62.41 $63.27 $62.34 $63.15 $61.77 199,451
2021-08-31 $61.78 $62.30 $61.66 $62.26 $60.90 193,595
2021-08-30 $61.44 $61.91 $61.18 $61.86 $60.50 132,516
2021-08-27 $60.93 $61.60 $60.93 $61.37 $60.03 121,814
2021-08-26 $60.75 $60.92 $60.46 $60.75 $59.42 205,357
2021-08-25 $60.65 $61.08 $60.42 $60.65 $59.32 109,050
2021-08-24 $61.00 $61.00 $60.34 $60.61 $59.28 135,508
2021-08-23 $61.14 $61.28 $60.64 $60.84 $59.51 737,953
2021-08-20 $60.61 $61.22 $60.11 $60.91 $59.58 954,716
2021-08-19 $60.20 $60.86 $60.16 $60.64 $59.31 694,385
2021-08-18 $60.90 $60.91 $60.44 $60.50 $59.17 176,734
2021-08-17 $60.96 $61.03 $60.45 $61.02 $59.68 757,575
2021-08-16 $61.03 $61.52 $61.00 $61.11 $59.77 470,083
2021-08-13 $60.92 $61.19 $60.77 $61.17 $59.83 779,482
2021-08-12 $60.91 $60.93 $60.54 $60.82 $59.49 251,095
2021-08-11 $60.68 $60.81 $60.38 $60.77 $59.44 102,919
2021-08-10 $61.10 $61.10 $60.34 $60.41 $59.09 134,966
2021-08-09 $61.25 $61.25 $60.87 $61.01 $59.67 113,212
2021-08-06 $61.59 $61.81 $61.26 $61.35 $60.01 126,150
2021-08-05 $60.77 $61.45 $60.77 $61.43 $60.08 131,824
2021-08-04 $60.90 $61.06 $60.38 $60.55 $59.22 114,147
2021-08-03 $60.98 $61.15 $60.54 $60.97 $59.63 199,215
2021-08-02 $61.48 $61.94 $60.83 $60.87 $59.54 99,922
2021-07-30 $61.12 $61.93 $61.10 $61.10 $59.76 164,037
2021-07-29 $61.29 $61.61 $60.92 $60.99 $59.65 90,288
2021-07-28 $61.40 $61.44 $60.82 $61.07 $59.73 215,579
2021-07-27 $60.86 $61.41 $60.64 $61.29 $59.95 266,511
2021-07-26 $60.90 $61.21 $60.57 $60.96 $59.62 147,354
2021-07-23 $60.68 $61.01 $60.44 $60.92 $59.59 135,780
2021-07-22 $60.85 $60.85 $60.24 $60.41 $59.09 49,664
2021-07-21 $61.07 $61.37 $60.85 $60.93 $59.60 230,604
2021-07-20 $59.65 $61.18 $59.65 $60.89 $59.56 180,476
2021-07-19 $60.09 $60.09 $58.93 $59.32 $58.02 164,603
2021-07-16 $60.86 $61.15 $60.58 $60.65 $59.32 79,103
2021-07-15 $60.43 $60.71 $60.38 $60.65 $59.32 120,300
2021-07-14 $60.21 $60.71 $59.99 $60.48 $59.16 503,175
2021-07-13 $60.81 $60.81 $59.84 $59.99 $58.68 200,394
2021-07-12 $60.34 $60.99 $60.22 $60.88 $59.55 172,931
2021-07-09 $59.50 $60.29 $59.42 $60.27 $58.95 242,015
2021-07-08 $58.94 $59.45 $58.64 $59.21 $57.91 177,535
2021-07-07 $59.36 $59.53 $58.99 $59.32 $58.02 206,601
2021-07-06 $58.95 $59.36 $58.30 $59.24 $57.94 220,096
2021-07-02 $58.91 $59.11 $58.55 $58.84 $57.55 109,190
2021-07-01 $58.47 $59.13 $58.22 $58.62 $57.34 142,906
2021-06-30 $58.74 $58.88 $58.27 $58.34 $57.06 352,234
2021-06-29 $58.82 $59.13 $58.60 $58.66 $57.38 119,723
2021-06-28 $59.40 $59.40 $58.26 $58.79 $57.50 140,039
2021-06-25 $58.73 $59.22 $58.61 $59.20 $57.90 295,825
2021-06-24 $59.08 $59.08 $58.42 $58.73 $57.44 166,021
2021-06-23 $59.05 $59.24 $58.84 $58.97 $57.68 200,355
2021-06-22 $59.41 $59.41 $58.92 $59.04 $57.75 202,711
2021-06-21 $58.25 $59.52 $58.12 $59.32 $58.02 187,284
2021-06-18 $58.90 $59.06 $58.07 $58.07 $56.80 199,245
2021-06-17 $59.24 $59.40 $58.73 $59.13 $57.83 186,699
2021-06-16 $59.84 $60.09 $59.24 $59.24 $57.94 226,236
2021-06-15 $60.44 $60.44 $59.69 $59.71 $58.40 115,015
2021-06-14 $60.22 $60.43 $60.12 $60.43 $59.11 170,989
2021-06-11 $60.45 $60.45 $59.88 $60.22 $58.90 138,611
2021-06-10 $59.99 $60.59 $59.87 $60.42 $59.10 136,401
2021-06-09 $60.37 $60.54 $60.24 $60.25 $58.58 152,419
2021-06-08 $59.82 $60.33 $59.75 $60.19 $58.52 211,233
2021-06-07 $59.00 $59.84 $59.00 $59.61 $57.96 98,950
2021-06-04 $59.00 $59.03 $58.57 $58.81 $57.18 128,072
2021-06-03 $58.95 $58.95 $58.58 $58.81 $57.18 160,288
2021-06-02 $58.44 $59.05 $58.27 $59.00 $57.37 236,585
2021-06-01 $57.50 $58.30 $57.31 $58.25 $56.64 123,456
2021-05-28 $56.98 $57.35 $56.98 $57.23 $55.65 105,042
2021-05-27 $57.13 $57.17 $56.71 $56.75 $55.18 86,189
2021-05-26 $56.82 $57.25 $56.59 $56.96 $55.38 99,742
2021-05-25 $56.86 $56.97 $56.62 $56.71 $55.14 118,842
2021-05-24 $56.39 $56.97 $56.27 $56.76 $55.19 147,455
2021-05-21 $56.23 $56.32 $55.93 $56.08 $54.53 84,031
2021-05-20 $55.58 $56.25 $55.41 $56.12 $54.57 62,182
2021-05-19 $55.31 $55.53 $54.68 $55.49 $53.95 128,618
2021-05-18 $55.65 $56.07 $55.35 $55.75 $54.21 305,172
2021-05-17 $55.57 $55.79 $55.37 $55.70 $54.16 78,632
2021-05-14 $55.24 $55.80 $55.21 $55.65 $54.11 132,361
2021-05-13 $54.33 $55.37 $54.33 $55.03 $53.51 108,679
2021-05-12 $55.59 $55.63 $54.16 $54.25 $52.75 161,015
2021-05-11 $55.78 $55.78 $55.16 $55.62 $54.08 195,069
2021-05-10 $56.61 $57.09 $56.36 $56.36 $54.80 93,782
2021-05-07 $55.66 $56.41 $55.66 $56.40 $54.84 88,670
2021-05-06 $55.32 $55.68 $55.14 $55.66 $54.12 114,372
2021-05-05 $56.19 $56.19 $54.92 $55.08 $53.56 107,100
2021-05-04 $56.38 $56.71 $55.96 $56.22 $54.66 118,595
2021-05-03 $56.90 $56.90 $56.38 $56.44 $54.88 243,188
2021-04-30 $56.16 $56.72 $56.16 $56.57 $55.00 446,567
2021-04-29 $56.22 $56.70 $56.00 $56.36 $54.80 788,305
2021-04-28 $56.09 $56.22 $55.87 $55.87 $54.32 123,578
2021-04-27 $56.08 $56.20 $55.80 $56.06 $54.51 213,105
2021-04-26 $55.97 $56.37 $55.90 $56.03 $54.48 74,299
2021-04-23 $55.74 $55.91 $55.46 $55.83 $54.29 228,217
2021-04-22 $55.94 $56.23 $55.51 $55.63 $54.09 198,240
2021-04-21 $55.58 $56.11 $55.39 $55.94 $54.39 225,642
2021-04-20 $54.98 $55.63 $54.98 $55.56 $54.02 566,015
2021-04-19 $54.80 $55.02 $54.54 $55.00 $53.48 81,163
2021-04-16 $55.00 $55.03 $54.75 $54.83 $53.31 108,345
2021-04-15 $54.09 $54.79 $54.06 $54.79 $53.27 157,519
2021-04-14 $54.23 $54.51 $53.80 $53.81 $52.32 154,492
2021-04-13 $53.71 $54.29 $53.71 $54.27 $52.77 72,417
2021-04-12 $53.64 $53.88 $53.19 $53.84 $52.35 123,605
2021-04-09 $53.80 $53.80 $53.45 $53.58 $52.10 137,152
2021-04-08 $53.76 $53.98 $53.62 $53.62 $52.14 99,338
2021-04-07 $53.86 $54.00 $53.39 $53.79 $52.30 137,630
2021-04-06 $53.47 $53.77 $53.35 $53.76 $52.27 129,818
2021-04-05 $53.81 $53.81 $52.99 $53.47 $51.99 97,245
2021-04-01 $52.69 $53.48 $52.53 $53.48 $52.00 116,939
2021-03-31 $52.95 $53.09 $52.33 $52.40 $50.95 284,054
2021-03-30 $52.74 $53.08 $52.70 $52.90 $51.44 122,298
2021-03-29 $53.06 $53.20 $52.28 $52.73 $51.27 114,147
2021-03-26 $52.42 $53.16 $52.41 $53.14 $51.67 140,355
2021-03-25 $51.56 $52.35 $50.93 $52.24 $50.79 89,567
2021-03-24 $52.21 $52.84 $52.06 $52.06 $50.30 78,402
2021-03-23 $52.20 $52.63 $51.93 $52.19 $50.42 141,203
2021-03-22 $52.01 $52.43 $51.93 $52.26 $50.49 67,979
2021-03-19 $52.95 $53.07 $51.97 $51.97 $50.21 134,921
2021-03-18 $53.22 $53.27 $52.71 $52.89 $51.10 135,403
2021-03-17 $53.30 $53.42 $52.83 $53.42 $51.61 92,173
2021-03-16 $53.71 $53.84 $53.17 $53.39 $51.58 90,810
2021-03-15 $53.09 $53.99 $52.86 $53.75 $51.93 113,860
2021-03-12 $52.04 $53.01 $52.04 $53.01 $51.21 118,298
2021-03-11 $51.89 $52.41 $51.68 $52.04 $50.28 54,082
2021-03-10 $51.43 $52.08 $51.22 $51.77 $50.02 86,435
2021-03-09 $51.27 $51.70 $51.21 $51.28 $49.54 99,974
2021-03-08 $50.62 $51.51 $50.38 $51.06 $49.33 102,985
2021-03-05 $50.10 $50.55 $49.00 $50.39 $48.68 97,595
2021-03-04 $50.34 $50.65 $49.19 $49.76 $48.07 111,495
2021-03-03 $50.32 $50.75 $50.14 $50.25 $48.55 153,467
2021-03-02 $50.62 $50.64 $49.98 $50.32 $48.62 151,174
2021-03-01 $51.07 $51.56 $50.69 $50.73 $49.01 145,113
2021-02-26 $51.28 $51.37 $50.44 $50.44 $48.73 113,374
2021-02-25 $52.19 $52.54 $50.85 $51.18 $49.45 243,889
2021-02-24 $51.67 $52.31 $51.66 $52.17 $50.40 100,271
2021-02-23 $51.26 $51.85 $51.22 $51.68 $49.93 97,981
2021-02-22 $50.52 $51.31 $50.47 $51.10 $49.37 74,754
2021-02-19 $50.55 $50.92 $50.37 $50.63 $48.91 136,928
2021-02-18 $50.57 $50.68 $50.30 $50.35 $48.64 498,087
2021-02-17 $50.71 $50.77 $50.35 $50.70 $48.98 84,033
2021-02-16 $51.30 $51.33 $50.46 $50.72 $49.00 308,127
2021-02-12 $51.07 $51.30 $50.85 $51.16 $49.43 120,036
2021-02-11 $51.15 $51.44 $50.89 $51.22 $49.48 337,524
2021-02-10 $50.83 $51.48 $50.81 $51.04 $49.31 75,514
2021-02-09 $50.43 $50.68 $50.27 $50.62 $48.91 101,152
2021-02-08 $50.16 $50.41 $49.89 $50.38 $48.67 136,570
2021-02-05 $50.19 $50.21 $49.90 $50.11 $48.41 100,935
2021-02-04 $49.58 $50.23 $49.50 $49.87 $48.18 86,515
2021-02-03 $49.52 $49.70 $48.84 $49.55 $47.87 104,373
2021-02-02 $49.70 $49.77 $49.30 $49.59 $47.91 107,707
2021-02-01 $48.79 $49.45 $48.18 $49.38 $47.71 147,746
2021-01-29 $48.82 $49.38 $48.29 $48.47 $46.83 648,237
2021-01-28 $48.85 $49.60 $48.63 $49.03 $47.37 166,792
2021-01-27 $49.16 $49.70 $48.50 $48.77 $47.12 201,786
2021-01-26 $49.26 $49.72 $49.19 $49.52 $47.84 90,970
2021-01-25 $48.83 $49.67 $48.57 $49.12 $47.46 129,269
2021-01-22 $48.51 $48.93 $48.34 $48.88 $47.22 117,724
2021-01-21 $48.93 $48.93 $48.34 $48.76 $47.11 167,846
2021-01-20 $48.13 $49.25 $48.01 $49.06 $47.40 235,988
2021-01-19 $48.58 $48.58 $47.96 $48.11 $46.48 204,653
2021-01-15 $47.74 $48.46 $47.53 $48.36 $46.72 226,022
2021-01-14 $47.61 $48.08 $47.47 $47.83 $46.21 104,785
2021-01-13 $46.77 $47.56 $46.77 $47.47 $45.86 85,027
2021-01-12 $46.51 $46.80 $46.28 $46.77 $45.19 116,799
2021-01-11 $46.93 $47.09 $46.41 $46.55 $44.97 150,206
2021-01-08 $46.88 $47.28 $46.83 $47.23 $45.63 172,879
2021-01-07 $47.11 $47.11 $46.50 $46.83 $45.24 288,624
2021-01-06 $46.86 $47.33 $46.49 $47.02 $45.43 218,742
2021-01-05 $46.80 $47.05 $46.67 $46.69 $45.11 207,977
2021-01-04 $48.58 $48.67 $46.69 $46.74 $45.16 431,514
2020-12-31 $47.98 $48.50 $47.68 $48.41 $46.77 121,985
2020-12-30 $47.84 $48.37 $47.72 $47.93 $46.31 217,971
2020-12-29 $48.30 $48.58 $47.62 $47.72 $46.10 214,255
2020-12-28 $48.01 $48.20 $47.72 $48.17 $46.54 79,432
2020-12-24 $47.44 $47.81 $47.36 $47.77 $46.15 45,382
2020-12-23 $47.92 $48.19 $47.35 $47.41 $45.80 118,708
2020-12-22 $47.36 $47.73 $47.15 $47.69 $46.07 166,866
2020-12-21 $46.98 $47.31 $46.69 $47.30 $45.70 282,087
2020-12-18 $48.81 $48.81 $47.31 $47.56 $45.95 154,613
2020-12-17 $48.50 $48.73 $48.24 $48.68 $47.03 447,447
2020-12-16 $48.36 $48.75 $48.08 $48.27 $46.63 132,524
2020-12-15 $47.41 $48.27 $47.00 $48.27 $46.63 111,104
2020-12-14 $47.75 $48.13 $47.14 $47.14 $45.54 116,051
2020-12-11 $47.64 $47.87 $47.28 $47.73 $45.72 159,972
2020-12-10 $47.76 $48.13 $47.65 $47.79 $45.78 937,450
2020-12-09 $48.50 $48.59 $47.78 $48.11 $46.09 111,585
2020-12-08 $48.48 $48.69 $48.31 $48.37 $46.34 81,466
2020-12-07 $48.92 $49.05 $48.44 $48.55 $46.51 101,868
2020-12-04 $48.38 $49.03 $48.38 $49.02 $46.96 84,854
2020-12-03 $47.73 $48.39 $47.73 $48.17 $46.15 122,354
2020-12-02 $47.83 $48.11 $47.49 $47.68 $45.68 133,537
2020-12-01 $47.87 $48.18 $47.73 $47.94 $45.93 186,941
2020-11-30 $47.84 $47.97 $47.24 $47.32 $45.33 339,856
2020-11-27 $48.46 $48.46 $47.75 $47.92 $45.91 64,978
2020-11-25 $48.29 $48.38 $47.84 $48.28 $46.25 117,679
2020-11-24 $48.59 $49.02 $48.35 $48.43 $46.40 116,730
2020-11-23 $48.16 $48.67 $47.96 $48.00 $45.98 137,546
2020-11-20 $47.93 $47.97 $47.63 $47.91 $45.90 83,596
2020-11-19 $47.66 $48.02 $47.16 $47.94 $45.93 190,301
2020-11-18 $49.08 $49.26 $47.73 $47.75 $45.74 212,178
2020-11-17 $48.56 $49.16 $48.12 $48.98 $46.92 146,762
2020-11-16 $49.08 $49.49 $48.21 $48.93 $46.87 836,625
2020-11-13 $46.99 $48.20 $46.99 $48.11 $46.09 113,017
2020-11-12 $47.52 $47.52 $46.45 $46.85 $44.88 261,491
2020-11-11 $47.78 $47.78 $47.10 $47.60 $45.60 155,501
2020-11-10 $46.47 $47.63 $46.40 $47.59 $45.59 218,706
2020-11-09 $46.90 $49.76 $46.37 $46.49 $44.54 826,983
2020-11-06 $44.89 $45.20 $44.20 $44.32 $42.46 139,163
2020-11-05 $45.07 $45.25 $44.67 $44.81 $42.93 108,417
2020-11-04 $45.06 $45.34 $44.46 $44.69 $42.81 253,509
2020-11-03 $44.08 $45.07 $44.08 $44.80 $42.92 112,734
2020-11-02 $42.90 $43.75 $42.82 $43.75 $41.91 282,770
2020-10-30 $42.66 $42.78 $42.14 $42.62 $40.83 149,707
2020-10-29 $42.36 $43.09 $41.85 $42.87 $41.07 232,272
2020-10-28 $42.71 $43.06 $42.14 $42.35 $40.57 148,777
2020-10-27 $44.28 $44.41 $43.43 $43.43 $41.61 141,405
2020-10-26 $44.67 $44.84 $43.85 $44.25 $42.39 227,907
2020-10-23 $44.97 $45.25 $44.69 $45.01 $43.12 81,995
2020-10-22 $44.43 $44.91 $44.43 $44.79 $42.91 74,000
2020-10-21 $44.43 $44.55 $44.14 $44.41 $42.54 109,517
2020-10-20 $44.43 $44.84 $44.41 $44.52 $42.65 177,357
2020-10-19 $45.01 $45.13 $44.15 $44.17 $42.31 131,777
2020-10-16 $45.43 $45.43 $44.89 $44.95 $43.06 76,066
2020-10-15 $44.88 $45.79 $44.88 $45.40 $43.49 96,580
2020-10-14 $45.79 $45.85 $45.16 $45.22 $43.32 117,699
2020-10-13 $46.54 $46.54 $45.53 $45.80 $43.88 91,097
2020-10-12 $46.56 $46.77 $46.16 $46.68 $44.72 143,185
2020-10-09 $46.90 $47.00 $46.29 $46.46 $44.51 125,789
2020-10-08 $46.01 $46.80 $46.01 $46.69 $44.73 1,024,942
2020-10-07 $46.11 $46.11 $45.62 $45.86 $43.93 74,027
2020-10-06 $46.10 $46.50 $45.61 $45.83 $43.90 78,127
2020-10-05 $45.86 $46.19 $45.17 $46.02 $44.09 103,342
2020-10-02 $44.22 $45.93 $44.17 $45.74 $43.82 92,080
2020-10-01 $43.93 $44.90 $43.82 $44.88 $42.99 130,555
2020-09-30 $43.89 $44.34 $43.31 $43.74 $41.90 230,194
2020-09-29 $44.15 $44.15 $43.28 $43.70 $41.86 129,301
2020-09-28 $43.69 $44.37 $43.69 $44.19 $42.33 269,855
2020-09-25 $42.19 $43.09 $42.07 $43.09 $41.28 118,873
2020-09-24 $42.11 $42.82 $41.90 $42.20 $40.43 138,006
2020-09-23 $43.43 $43.51 $42.00 $42.01 $40.24 198,621
2020-09-22 $43.30 $44.13 $43.30 $43.68 $41.50 131,148
2020-09-21 $44.20 $44.20 $43.00 $43.23 $41.08 115,796
2020-09-18 $45.71 $45.71 $44.67 $44.67 $42.45 94,219
2020-09-17 $46.07 $46.40 $45.44 $45.73 $43.45 274,385
2020-09-16 $46.44 $46.92 $46.23 $46.49 $44.17 163,217
2020-09-15 $46.09 $46.72 $46.05 $46.19 $43.89 161,102
2020-09-14 $44.98 $46.01 $44.95 $45.88 $43.60 117,473
2020-09-11 $45.18 $45.18 $44.34 $44.70 $42.47 113,256
2020-09-10 $45.59 $45.66 $45.00 $45.01 $42.77 100,068
2020-09-09 $45.49 $46.16 $45.37 $45.55 $43.28 156,485
2020-09-08 $45.88 $45.88 $45.00 $45.26 $43.01 180,397
2020-09-04 $46.10 $46.31 $45.08 $45.87 $43.59 134,837
2020-09-03 $46.40 $47.00 $45.67 $45.93 $43.64 229,752
2020-09-02 $45.65 $46.47 $45.28 $46.45 $44.14 126,176
2020-09-01 $45.41 $45.67 $45.02 $45.64 $43.37 123,872
2020-08-31 $46.09 $46.13 $45.46 $45.62 $43.35 93,361
2020-08-28 $45.93 $46.11 $45.54 $46.10 $43.80 158,374
2020-08-27 $45.26 $46.00 $45.26 $45.85 $43.57 201,686
2020-08-26 $45.60 $45.60 $44.86 $45.13 $42.88 70,617
2020-08-25 $45.77 $45.78 $45.18 $45.69 $43.41 82,585
2020-08-24 $45.18 $45.56 $44.57 $45.56 $43.29 91,969
2020-08-21 $44.97 $45.24 $44.57 $45.10 $42.85 87,640
2020-08-20 $44.35 $45.39 $44.35 $45.15 $42.90 146,927
2020-08-19 $45.50 $45.50 $44.50 $44.59 $42.37 106,359
2020-08-18 $45.77 $45.77 $45.08 $45.42 $43.16 306,026
2020-08-17 $45.30 $45.72 $45.14 $45.70 $43.42 192,797
2020-08-14 $45.15 $45.76 $45.10 $45.30 $43.04 219,466
2020-08-13 $45.79 $46.16 $45.15 $45.25 $43.00 190,199
2020-08-12 $46.06 $46.07 $45.56 $45.96 $43.67 123,961
2020-08-11 $46.71 $46.83 $45.44 $45.60 $43.33 336,103
2020-08-10 $46.13 $46.58 $46.00 $46.24 $43.94 152,343
2020-08-07 $45.22 $46.03 $45.16 $46.03 $43.74 130,847
2020-08-06 $45.14 $45.55 $45.10 $45.36 $43.10 109,437
2020-08-05 $45.64 $45.76 $45.02 $45.25 $43.00 96,977
2020-08-04 $44.65 $45.51 $44.62 $45.46 $43.20 151,035
2020-08-03 $45.24 $45.24 $44.39 $44.74 $42.51 88,415
2020-07-31 $45.23 $45.35 $44.50 $45.30 $43.04 141,430
2020-07-30 $44.76 $45.36 $44.68 $45.26 $43.01 81,882
2020-07-29 $44.60 $45.31 $44.50 $45.29 $43.03 134,383
2020-07-28 $43.43 $44.62 $43.41 $44.46 $42.25 104,984
2020-07-27 $43.24 $43.57 $42.51 $43.52 $41.35 97,794
2020-07-24 $43.30 $43.48 $43.11 $43.19 $41.04 82,827
2020-07-23 $43.63 $43.90 $43.04 $43.52 $41.35 85,668
2020-07-22 $42.73 $43.78 $42.61 $43.78 $41.60 82,689
2020-07-21 $43.04 $43.34 $42.80 $42.92 $40.78 103,587
2020-07-20 $43.26 $43.40 $42.52 $42.67 $40.54 108,396
2020-07-17 $42.96 $43.59 $42.72 $43.45 $41.29 166,749
2020-07-16 $43.22 $43.39 $42.76 $42.86 $40.73 200,568
2020-07-15 $43.53 $43.80 $43.12 $43.52 $41.35 293,960
2020-07-14 $42.59 $43.13 $42.55 $42.89 $40.75 175,312
2020-07-13 $43.18 $43.51 $42.62 $42.62 $40.50 108,098
2020-07-10 $42.65 $43.20 $42.64 $42.99 $40.85 135,749
2020-07-09 $43.10 $43.10 $42.15 $42.78 $40.65 146,760
2020-07-08 $43.20 $43.46 $42.79 $43.14 $40.99 136,915
2020-07-07 $43.86 $43.89 $43.16 $43.21 $41.06 135,250
2020-07-06 $45.21 $45.27 $44.20 $44.26 $42.06 136,482
2020-07-02 $45.21 $45.56 $44.22 $44.39 $42.18 90,942
2020-07-01 $43.50 $44.76 $43.50 $44.57 $42.35 128,800
2020-06-30 $43.26 $43.81 $43.01 $43.48 $41.31 700,656
2020-06-29 $42.62 $43.14 $42.08 $43.14 $40.99 360,574
2020-06-26 $42.93 $43.12 $42.22 $42.31 $40.20 153,200
2020-06-25 $42.24 $43.10 $42.24 $43.09 $40.94 186,123
2020-06-24 $43.09 $43.13 $41.44 $42.50 $40.38 406,574
2020-06-23 $44.31 $44.49 $43.53 $43.63 $41.46 324,578
2020-06-22 $43.77 $43.99 $43.07 $43.88 $41.69 675,424
2020-06-19 $45.65 $45.65 $43.83 $43.85 $41.67 179,842
2020-06-18 $44.98 $45.22 $44.69 $45.03 $42.79 177,072
2020-06-17 $46.34 $46.35 $45.39 $45.42 $43.16 116,600
2020-06-16 $46.75 $47.00 $45.46 $46.18 $43.88 175,139
2020-06-15 $43.19 $45.45 $42.95 $45.16 $42.91 97,404
2020-06-12 $44.57 $45.07 $43.55 $44.95 $42.40 103,701
2020-06-11 $43.99 $44.74 $43.16 $43.24 $40.79 179,050
2020-06-10 $47.52 $47.60 $45.82 $46.21 $43.59 119,175
2020-06-09 $47.75 $47.98 $47.14 $47.64 $44.94 123,571
2020-06-08 $48.20 $48.67 $48.02 $48.66 $45.90 197,919
2020-06-05 $46.84 $48.16 $46.84 $47.40 $44.71 157,542
2020-06-04 $45.51 $45.51 $44.76 $45.40 $42.83 156,295
2020-06-03 $44.33 $45.81 $44.33 $45.59 $43.01 125,259
2020-06-02 $43.98 $44.15 $43.60 $43.95 $41.46 76,317
2020-06-01 $42.51 $43.88 $42.49 $43.61 $41.14 178,365
2020-05-29 $42.78 $43.00 $42.32 $42.58 $40.17 1,099,918
2020-05-28 $43.54 $43.55 $42.78 $43.17 $40.72 185,134
2020-05-27 $43.47 $43.55 $42.19 $43.16 $40.71 146,721
2020-05-26 $41.82 $42.61 $41.82 $42.46 $40.05 80,391
2020-05-22 $40.44 $40.72 $40.20 $40.71 $38.40 148,068
2020-05-21 $40.19 $40.75 $40.04 $40.47 $38.18 239,091
2020-05-20 $40.42 $40.58 $40.04 $40.42 $38.13 245,558
2020-05-19 $40.25 $40.57 $39.83 $40.02 $37.75 416,745
2020-05-18 $39.20 $40.70 $39.20 $40.38 $38.09 362,517
2020-05-15 $37.79 $37.93 $37.20 $37.90 $35.75 223,571
2020-05-14 $37.33 $38.09 $36.33 $38.09 $35.93 2,035,283
2020-05-13 $38.65 $38.71 $37.69 $37.90 $35.75 1,944,312
2020-05-12 $41.11 $41.11 $38.87 $38.87 $36.67 258,314
2020-05-11 $41.02 $41.64 $40.73 $40.91 $38.59 179,198
2020-05-08 $41.21 $41.85 $41.12 $41.71 $39.35 133,686
2020-05-07 $40.38 $41.28 $40.38 $40.69 $38.38 267,673
2020-05-06 $40.90 $41.09 $39.97 $39.97 $37.70 142,215
2020-05-05 $41.08 $41.47 $40.72 $40.77 $38.46 355,880
2020-05-04 $40.40 $40.67 $39.81 $40.67 $38.37 308,424
2020-05-01 $41.37 $41.44 $40.47 $40.98 $38.66 271,425
2020-04-30 $42.85 $42.85 $41.75 $42.45 $40.04 210,062
2020-04-29 $42.92 $43.77 $42.72 $43.18 $40.73 171,209
2020-04-28 $42.06 $43.05 $41.94 $42.09 $39.70 145,375
2020-04-27 $40.15 $41.60 $40.15 $41.40 $39.05 274,701
2020-04-24 $39.69 $40.08 $39.22 $39.89 $37.63 377,221
2020-04-23 $40.09 $40.48 $39.49 $39.62 $37.37 374,185
2020-04-22 $40.09 $40.31 $39.74 $39.93 $37.67 172,828
2020-04-21 $39.14 $39.93 $39.00 $39.58 $37.34 366,524
2020-04-20 $41.03 $41.18 $40.17 $40.22 $37.94 281,210
2020-04-17 $41.53 $42.06 $41.35 $41.91 $39.53 267,738
2020-04-16 $41.09 $41.39 $40.27 $40.47 $38.18 458,514
2020-04-15 $41.77 $42.00 $40.77 $41.24 $38.90 263,364
2020-04-14 $42.78 $43.61 $42.78 $43.10 $40.66 272,902
2020-04-13 $43.62 $43.62 $41.70 $41.95 $39.57 393,188
2020-04-09 $42.07 $44.44 $42.07 $43.83 $41.35 500,405
2020-04-08 $39.48 $41.53 $38.96 $41.27 $38.93 348,140
2020-04-07 $39.83 $40.75 $38.77 $38.83 $36.63 586,949
2020-04-06 $36.57 $38.45 $36.57 $38.31 $36.14 274,617
2020-04-03 $35.66 $36.17 $34.71 $35.36 $33.36 361,806
2020-04-02 $36.01 $36.90 $35.26 $36.02 $33.98 346,889
2020-04-01 $37.50 $37.50 $35.51 $36.36 $34.30 893,682
2020-03-31 $39.60 $39.69 $37.97 $39.17 $36.95 629,258
2020-03-30 $39.54 $40.03 $38.12 $39.91 $37.65 1,021,953
2020-03-27 $38.26 $40.44 $37.60 $39.47 $37.23 756,119
2020-03-26 $37.20 $39.28 $36.85 $39.22 $37.00 899,786
2020-03-25 $35.23 $38.85 $34.69 $36.91 $34.82 1,209,028
2020-03-24 $33.89 $35.44 $33.46 $35.32 $32.93 786,986
2020-03-23 $33.55 $33.55 $31.37 $32.36 $30.17 1,605,584
2020-03-20 $35.57 $36.88 $33.50 $33.75 $31.47 672,671
2020-03-19 $34.20 $36.03 $33.22 $35.27 $32.88 595,920
2020-03-18 $36.33 $37.42 $33.46 $34.89 $32.53 1,160,349
2020-03-17 $37.69 $39.40 $36.35 $38.89 $36.26 1,735,486
2020-03-16 $40.62 $40.99 $36.87 $36.87 $34.38 2,077,360
2020-03-13 $44.09 $45.60 $41.76 $45.60 $42.51 701,794
2020-03-12 $43.77 $44.90 $41.71 $41.96 $39.12 2,691,444
2020-03-11 $48.99 $49.06 $46.54 $46.90 $43.73 463,489
2020-03-10 $49.50 $50.25 $47.50 $50.18 $46.78 246,592
2020-03-09 $49.48 $49.90 $48.21 $48.21 $44.95 407,932
2020-03-06 $51.98 $52.52 $50.75 $52.33 $48.79 148,780
2020-03-05 $53.62 $53.96 $52.70 $53.26 $49.66 108,186
2020-03-04 $53.41 $54.60 $53.31 $54.50 $50.81 495,206
2020-03-03 $52.85 $54.03 $52.19 $52.56 $49.00 252,063
2020-03-02 $51.02 $52.78 $50.59 $52.78 $49.21 272,651
2020-02-28 $50.92 $51.35 $49.29 $50.88 $47.44 1,068,520
2020-02-27 $54.45 $54.46 $52.13 $52.13 $48.60 286,498
2020-02-26 $55.71 $56.22 $55.13 $55.14 $51.41 217,792
2020-02-25 $57.50 $57.50 $55.61 $55.66 $51.89 224,104
2020-02-24 $57.53 $57.86 $57.14 $57.38 $53.50 134,850
2020-02-21 $57.97 $58.23 $57.86 $58.18 $54.24 92,173
2020-02-20 $57.19 $57.96 $57.19 $57.95 $54.03 178,770
2020-02-19 $58.01 $58.01 $57.12 $57.12 $53.26 208,403
2020-02-18 $58.00 $58.12 $57.61 $57.99 $54.07 101,606
2020-02-14 $57.50 $58.00 $57.50 $58.00 $54.08 135,581
2020-02-13 $56.82 $57.45 $56.82 $57.35 $53.47 103,723
2020-02-12 $56.85 $57.20 $56.60 $56.95 $53.10 76,085
2020-02-11 $56.84 $57.00 $56.60 $56.75 $52.91 152,199
2020-02-10 $56.41 $56.74 $56.32 $56.74 $52.90 112,171
2020-02-07 $56.23 $56.34 $55.99 $56.09 $52.30 176,683
2020-02-06 $56.08 $56.34 $56.04 $56.16 $52.36 309,139
2020-02-05 $56.15 $56.19 $55.86 $55.97 $52.18 437,685
2020-02-04 $55.58 $56.17 $55.45 $55.98 $52.19 146,243
2020-02-03 $55.37 $55.82 $55.30 $55.41 $51.66 123,537
2020-01-31 $55.88 $55.92 $55.09 $55.20 $51.47 282,693
2020-01-30 $55.76 $56.00 $55.67 $55.92 $52.14 66,778
2020-01-29 $56.18 $56.18 $55.82 $55.94 $52.16 69,721
2020-01-28 $55.92 $56.21 $55.86 $56.04 $52.25 136,677
2020-01-27 $55.82 $55.99 $55.70 $55.83 $52.05 179,684
2020-01-24 $56.42 $56.43 $55.95 $56.16 $52.36 135,701
2020-01-23 $55.89 $56.34 $55.68 $56.33 $52.52 150,068
2020-01-22 $56.39 $56.52 $55.76 $55.85 $52.07 731,053
2020-01-21 $55.79 $56.29 $55.67 $56.29 $52.48 109,451
2020-01-17 $55.68 $55.91 $55.60 $55.68 $51.91 98,520
2020-01-16 $55.17 $55.68 $55.17 $55.68 $51.91 108,432
2020-01-15 $54.72 $55.22 $54.72 $55.06 $51.33 72,668
2020-01-14 $54.78 $54.78 $54.31 $54.61 $50.92 143,503
2020-01-13 $54.30 $54.84 $54.20 $54.84 $51.13 231,418
2020-01-10 $53.95 $54.27 $53.82 $54.26 $50.59 149,635
2020-01-09 $53.98 $54.07 $53.73 $53.83 $50.19 240,115
2020-01-08 $53.83 $54.03 $53.63 $53.96 $50.31 837,816
2020-01-07 $54.22 $54.22 $53.46 $53.76 $50.12 217,512
2020-01-06 $54.20 $54.55 $53.99 $54.35 $50.67 193,063
2020-01-03 $53.53 $54.34 $53.45 $54.22 $50.55 287,698
2020-01-02 $54.85 $54.85 $53.43 $53.66 $50.03 879,284
2019-12-31 $54.15 $54.59 $54.14 $54.59 $50.90 157,284
2019-12-30 $53.93 $54.15 $53.85 $54.15 $50.49 104,790
2019-12-27 $53.97 $54.09 $53.82 $54.07 $50.41 93,618
2019-12-26 $53.67 $53.89 $53.62 $53.89 $50.24 452,071
2019-12-24 $53.51 $53.72 $53.44 $53.63 $50.00 158,080
2019-12-23 $53.92 $54.02 $53.40 $53.49 $49.87 165,092
2019-12-20 $53.66 $53.98 $53.66 $53.83 $50.19 121,689
2019-12-19 $53.21 $53.58 $53.19 $53.58 $49.95 114,200
2019-12-18 $52.72 $53.33 $52.72 $53.22 $49.62 137,828
2019-12-17 $53.26 $53.32 $52.61 $52.69 $49.13 243,574
2019-12-16 $52.96 $53.26 $52.53 $53.19 $49.59 124,829
2019-12-13 $53.55 $53.66 $53.03 $53.36 $49.25 116,903
2019-12-12 $54.35 $54.55 $53.44 $53.52 $49.40 241,405
2019-12-11 $55.18 $55.18 $54.14 $54.35 $50.16 594,406
2019-12-10 $55.37 $55.48 $54.99 $55.10 $50.86 179,745
2019-12-09 $55.30 $55.43 $55.10 $55.37 $51.11 67,958
2019-12-06 $55.16 $55.57 $55.16 $55.27 $51.01 94,664
2019-12-05 $55.07 $55.16 $54.85 $55.16 $50.91 323,193
2019-12-04 $54.95 $55.35 $54.78 $55.16 $50.91 75,051
2019-12-03 $54.58 $55.00 $54.58 $54.96 $50.73 88,320
2019-12-02 $55.34 $55.35 $54.59 $54.64 $50.43 478,523
2019-11-29 $55.80 $55.92 $55.44 $55.48 $51.21 93,141
2019-11-27 $55.38 $55.75 $55.23 $55.75 $51.46 258,215
2019-11-26 $54.91 $55.40 $54.82 $55.38 $51.12 159,390
2019-11-25 $54.67 $55.06 $54.67 $54.78 $50.56 155,110
2019-11-22 $54.74 $54.74 $54.12 $54.56 $50.36 81,551
2019-11-21 $55.30 $55.30 $54.59 $54.62 $50.41 117,989
2019-11-20 $55.55 $55.58 $55.18 $55.40 $51.13 88,723
2019-11-19 $55.55 $55.69 $55.37 $55.57 $51.29 153,828
2019-11-18 $55.26 $55.67 $55.23 $55.47 $51.20 76,584
2019-11-15 $54.92 $55.18 $54.90 $55.18 $50.93 84,269
2019-11-14 $54.61 $54.91 $54.61 $54.91 $50.68 775,810
2019-11-13 $54.07 $54.59 $54.07 $54.49 $50.29 372,214
2019-11-12 $54.50 $54.83 $53.96 $54.02 $49.86 161,416
2019-11-11 $54.39 $54.62 $54.25 $54.44 $50.25 60,242
2019-11-08 $54.54 $54.66 $54.34 $54.39 $50.20 175,200
2019-11-07 $54.99 $54.99 $54.38 $54.54 $50.34 166,760
2019-11-06 $55.11 $55.36 $55.06 $55.17 $50.92 122,748
2019-11-05 $55.76 $55.76 $54.83 $55.02 $50.78 275,661
2019-11-04 $56.29 $56.29 $55.82 $55.99 $51.68 123,279
2019-11-01 $56.35 $56.60 $55.87 $56.33 $51.99 130,111
2019-10-31 $56.50 $56.65 $56.12 $56.35 $52.01 153,771
2019-10-30 $56.07 $56.47 $55.81 $56.46 $52.11 114,092
2019-10-29 $55.97 $56.37 $55.90 $56.07 $51.75 197,111
2019-10-28 $56.11 $56.11 $55.86 $55.96 $51.65 130,533
2019-10-25 $56.66 $56.66 $56.07 $56.17 $51.84 71,102
2019-10-24 $56.78 $56.82 $56.45 $56.69 $52.32 112,642
2019-10-23 $56.59 $56.75 $56.23 $56.70 $52.33 95,583
2019-10-22 $56.78 $56.88 $56.43 $56.56 $52.20 265,945
2019-10-21 $56.24 $56.65 $56.14 $56.65 $52.29 83,012
2019-10-18 $55.74 $56.20 $55.65 $56.16 $51.84 93,334
2019-10-17 $55.67 $55.90 $55.65 $55.82 $51.52 146,374
2019-10-16 $55.51 $55.64 $55.25 $55.61 $51.33 87,214
2019-10-15 $55.47 $55.58 $55.25 $55.58 $51.30 112,708
2019-10-14 $55.54 $55.54 $55.20 $55.43 $51.16 150,398
2019-10-11 $55.56 $55.81 $55.35 $55.43 $51.16 247,012
2019-10-10 $55.40 $55.57 $55.21 $55.45 $51.18 53,976
2019-10-09 $55.67 $55.73 $55.31 $55.40 $51.13 145,558
2019-10-08 $55.56 $55.72 $55.03 $55.34 $51.08 158,191
2019-10-07 $55.61 $55.89 $55.48 $55.63 $51.35 79,878
2019-10-04 $55.52 $55.75 $55.46 $55.74 $51.45 131,374
2019-10-03 $54.88 $55.59 $54.79 $55.45 $51.18 220,410
2019-10-02 $54.99 $55.01 $54.56 $54.90 $50.67 459,020
2019-10-01 $55.52 $55.53 $54.89 $55.01 $50.77 392,733
2019-09-30 $55.51 $55.82 $55.51 $55.55 $51.27 139,855
2019-09-27 $55.79 $55.79 $55.16 $55.53 $51.25 94,500
2019-09-26 $55.35 $55.71 $55.28 $55.60 $51.32 317,540
2019-09-25 $54.95 $55.29 $54.92 $55.16 $50.91 105,198
2019-09-24 $55.34 $55.34 $54.71 $54.94 $50.71 105,176
2019-09-23 $55.37 $55.71 $55.30 $55.47 $50.78 188,020
2019-09-20 $55.51 $55.71 $55.30 $55.37 $50.68 175,611
2019-09-19 $55.40 $55.57 $55.31 $55.38 $50.69 111,130
2019-09-18 $55.58 $55.62 $54.82 $55.26 $50.58 123,571
2019-09-17 $55.11 $55.46 $55.11 $55.45 $50.76 81,166
2019-09-16 $54.49 $55.00 $54.38 $54.98 $50.33 107,014
2019-09-13 $54.94 $55.21 $54.27 $54.43 $49.82 153,613
2019-09-12 $55.25 $55.34 $54.73 $55.00 $50.35 281,385
2019-09-11 $54.68 $54.85 $54.39 $54.84 $50.20 170,694
2019-09-10 $55.02 $55.02 $54.12 $54.68 $50.05 144,295
2019-09-09 $55.17 $55.17 $54.79 $55.12 $50.46 306,467
2019-09-06 $55.02 $55.28 $55.02 $55.16 $50.49 155,291
2019-09-05 $55.34 $55.34 $54.73 $54.92 $50.27 105,386
2019-09-04 $55.12 $55.37 $55.05 $55.31 $50.63 955,521
2019-09-03 $54.27 $54.94 $54.21 $54.89 $50.25 341,436
2019-08-30 $54.46 $54.58 $54.21 $54.39 $49.79 381,115
2019-08-29 $54.09 $54.37 $54.00 $54.31 $49.71 181,787
2019-08-28 $53.74 $53.91 $53.58 $53.83 $49.28 169,405
2019-08-27 $54.08 $54.29 $53.67 $53.67 $49.13 200,236
2019-08-26 $53.77 $53.89 $53.48 $53.87 $49.31 454,125
2019-08-23 $54.20 $54.55 $53.30 $53.46 $48.94 104,827
2019-08-22 $53.96 $54.26 $53.72 $54.24 $49.65 183,487
2019-08-21 $53.91 $54.07 $53.72 $53.94 $49.38 192,240
2019-08-20 $54.42 $54.42 $53.74 $53.74 $49.19 100,413
2019-08-19 $54.00 $54.39 $53.86 $54.30 $49.71 141,566
2019-08-16 $53.38 $53.97 $52.97 $53.87 $49.31 342,178
2019-08-15 $53.00 $53.40 $52.84 $53.30 $48.79 128,566
2019-08-14 $53.35 $53.35 $52.69 $52.83 $48.36 124,691
2019-08-13 $53.54 $53.73 $53.13 $53.53 $49.00 87,210
2019-08-12 $53.57 $53.74 $53.29 $53.54 $49.01 107,092
2019-08-09 $53.66 $53.82 $53.20 $53.69 $49.15 153,322
2019-08-08 $53.00 $53.75 $52.74 $53.69 $49.15 328,635
2019-08-07 $52.22 $53.21 $51.74 $52.91 $48.43 162,153
2019-08-06 $51.93 $52.62 $51.74 $52.29 $47.87 156,047
2019-08-05 $52.68 $52.68 $51.11 $51.83 $47.44 269,536
2019-08-02 $52.63 $53.08 $52.50 $52.85 $48.38 155,699
2019-08-01 $52.72 $53.06 $52.26 $52.58 $48.13 257,089
2019-07-31 $52.96 $53.30 $52.41 $52.63 $48.18 170,560
2019-07-30 $52.57 $53.21 $52.57 $52.95 $48.47 115,137
2019-07-29 $52.52 $53.03 $52.52 $52.63 $48.18 132,726
2019-07-26 $52.28 $52.50 $52.02 $52.43 $47.99 105,229
2019-07-25 $52.51 $52.53 $52.10 $52.24 $47.82 92,719
2019-07-24 $52.60 $52.63 $52.30 $52.55 $48.10 263,929
2019-07-23 $52.09 $52.57 $51.87 $52.57 $48.12 124,903
2019-07-22 $52.10 $52.15 $51.81 $51.93 $47.54 90,261
2019-07-19 $53.00 $53.00 $51.98 $52.04 $47.64 260,673
2019-07-18 $52.74 $53.10 $52.49 $52.94 $48.46 92,920
2019-07-17 $53.18 $53.26 $52.53 $52.89 $48.41 69,251
2019-07-16 $53.11 $53.24 $52.81 $53.02 $48.53 141,674
2019-07-15 $53.28 $53.52 $53.10 $53.11 $48.62 99,185
2019-07-12 $53.33 $53.36 $53.04 $53.22 $48.72 113,564
2019-07-11 $54.01 $54.01 $53.07 $53.29 $48.78 181,931
2019-07-10 $53.87 $54.11 $53.63 $54.01 $49.44 278,204
2019-07-09 $53.41 $53.73 $53.28 $53.71 $49.17 151,340
2019-07-08 $53.24 $53.54 $53.11 $53.46 $48.94 174,035
2019-07-05 $53.15 $53.35 $52.40 $53.25 $48.74 88,396
2019-07-03 $52.92 $53.45 $52.92 $53.44 $48.92 126,804
2019-07-02 $51.94 $52.78 $51.94 $52.77 $48.30 309,582
2019-07-01 $52.26 $52.26 $51.24 $51.86 $47.47 576,457
2019-06-28 $51.75 $52.27 $51.75 $52.02 $47.62 343,659
2019-06-27 $51.24 $51.69 $51.24 $51.69 $47.32 105,901
2019-06-26 $52.20 $52.20 $50.89 $51.06 $46.74 462,283
2019-06-25 $52.85 $53.04 $52.10 $52.16 $47.75 107,410
2019-06-24 $53.23 $53.37 $52.68 $52.78 $48.31 207,228
2019-06-21 $53.71 $53.71 $52.90 $53.14 $48.64 1,081,577
2019-06-20 $54.09 $54.09 $53.75 $53.86 $49.30 457,207
2019-06-19 $53.22 $53.75 $53.01 $53.62 $49.08 212,462
2019-06-18 $53.82 $53.94 $53.04 $53.29 $48.78 136,569
2019-06-17 $53.10 $53.53 $53.10 $53.49 $48.96 330,049
2019-06-14 $53.31 $53.58 $53.22 $53.33 $48.46 139,313
2019-06-13 $53.09 $53.32 $52.95 $53.32 $48.45 149,333
2019-06-12 $52.88 $53.12 $52.84 $52.98 $48.15 85,386
2019-06-11 $52.94 $52.96 $52.44 $52.84 $48.02 153,482
2019-06-10 $52.98 $53.02 $52.49 $52.70 $47.89 146,507
2019-06-07 $53.00 $53.22 $52.81 $52.89 $48.06 99,299
2019-06-06 $52.82 $52.82 $52.33 $52.69 $47.88 99,969
2019-06-05 $51.81 $52.68 $51.74 $52.65 $47.85 183,463
2019-06-04 $51.95 $51.95 $51.06 $51.56 $46.86 148,982
2019-06-03 $51.50 $52.00 $51.44 $51.79 $47.06 267,944
2019-05-31 $51.36 $51.98 $51.14 $51.68 $46.96 166,449
2019-05-30 $51.47 $51.75 $51.37 $51.50 $46.80 340,299
2019-05-29 $52.07 $52.07 $51.21 $51.42 $46.73 544,079
2019-05-28 $52.88 $53.03 $52.11 $52.11 $47.36 311,746
2019-05-24 $52.74 $52.93 $52.65 $52.74 $47.93 93,624
2019-05-23 $52.27 $52.59 $52.16 $52.54 $47.75 192,770
2019-05-22 $52.38 $52.50 $52.28 $52.49 $47.70 109,695
2019-05-21 $52.08 $52.49 $52.05 $52.40 $47.62 124,235
2019-05-20 $52.60 $52.60 $51.69 $51.89 $47.16 154,380
2019-05-17 $52.51 $52.62 $52.23 $52.56 $47.76 145,567
2019-05-16 $52.31 $52.81 $52.25 $52.67 $47.86 445,067
2019-05-15 $52.02 $52.50 $52.02 $52.32 $47.55 255,420
2019-05-14 $51.91 $52.13 $51.72 $52.03 $47.28 128,159
2019-05-13 $51.52 $51.90 $51.43 $51.84 $47.11 84,160
2019-05-10 $51.28 $51.96 $51.20 $51.88 $47.15 127,407
2019-05-09 $51.06 $51.40 $50.70 $51.35 $46.66 81,511
2019-05-08 $51.35 $51.62 $51.11 $51.16 $46.49 115,613
2019-05-07 $52.08 $52.08 $50.87 $51.17 $46.50 127,360
2019-05-06 $52.09 $52.35 $51.95 $52.23 $47.46 116,454
2019-05-03 $52.12 $52.40 $51.83 $52.34 $47.56 84,685
2019-05-02 $51.81 $52.34 $51.71 $51.90 $47.16 378,094
2019-05-01 $51.68 $52.29 $51.65 $51.78 $47.06 230,584
2019-04-30 $51.21 $51.74 $50.89 $51.59 $46.88 144,357
2019-04-29 $51.69 $51.81 $51.09 $51.11 $46.45 84,942
2019-04-26 $51.57 $51.75 $51.32 $51.70 $46.98 110,581
2019-04-25 $51.31 $51.48 $50.98 $51.36 $46.67 85,067
2019-04-24 $51.07 $51.50 $51.01 $51.41 $46.72 126,506
2019-04-23 $50.36 $50.98 $50.21 $50.90 $46.26 108,281
2019-04-22 $50.81 $50.81 $49.75 $50.19 $45.61 211,207
2019-04-18 $50.62 $50.97 $50.37 $50.84 $46.20 94,862
2019-04-17 $51.01 $51.07 $50.25 $50.41 $45.81 150,061
2019-04-16 $52.21 $52.21 $50.70 $50.90 $46.26 448,018
2019-04-15 $52.44 $52.44 $52.01 $52.15 $47.39 107,192
2019-04-12 $52.14 $52.39 $51.82 $52.37 $47.59 200,719
2019-04-11 $52.21 $52.44 $51.92 $52.15 $47.39 90,734
2019-04-10 $51.86 $52.22 $51.73 $52.21 $47.45 106,132
2019-04-09 $52.00 $52.27 $51.58 $51.65 $46.94 100,902
2019-04-08 $52.31 $52.31 $51.85 $51.96 $47.22 153,926
2019-04-05 $52.03 $52.33 $51.92 $52.29 $47.52 126,499
2019-04-04 $52.12 $52.14 $51.73 $52.00 $47.26 299,240
2019-04-03 $52.17 $52.30 $51.79 $52.11 $47.36 265,053
2019-04-02 $51.87 $52.21 $51.40 $52.13 $47.37 327,308
2019-04-01 $51.79 $51.85 $51.16 $51.84 $47.11 395,583
2019-03-29 $51.97 $52.02 $51.64 $51.72 $47.00 211,952
2019-03-28 $51.55 $51.95 $51.43 $51.95 $47.21 117,705
2019-03-27 $51.69 $51.73 $51.15 $51.47 $46.77 170,442
2019-03-26 $51.18 $51.62 $51.18 $51.62 $46.91 172,446
2019-03-25 $51.01 $51.26 $50.80 $51.10 $46.44 194,594
2019-03-22 $51.34 $51.76 $51.07 $51.09 $46.43 166,104
2019-03-21 $50.36 $51.41 $50.36 $51.36 $46.67 98,747
2019-03-20 $50.29 $50.76 $49.88 $50.44 $45.84 189,641
2019-03-19 $50.99 $50.99 $50.56 $50.72 $45.70 168,622
2019-03-18 $51.25 $51.37 $50.67 $50.93 $45.89 137,050
2019-03-15 $51.54 $51.61 $51.16 $51.23 $46.16 84,410
2019-03-14 $51.41 $51.53 $51.30 $51.51 $46.41 72,390
2019-03-13 $51.25 $51.57 $51.25 $51.41 $46.32 152,058
2019-03-12 $51.01 $51.30 $50.99 $51.20 $46.13 102,064
2019-03-11 $50.40 $50.96 $50.32 $50.96 $45.91 81,201
2019-03-08 $50.11 $50.46 $49.91 $50.29 $45.31 114,221
2019-03-07 $50.50 $50.71 $50.11 $50.25 $45.27 130,874
2019-03-06 $50.66 $50.78 $50.32 $50.35 $45.36 1,150,945
2019-03-05 $50.45 $50.80 $50.37 $50.63 $45.62 109,989
2019-03-04 $50.38 $50.54 $49.96 $50.48 $45.48 218,886
2019-03-01 $50.64 $50.81 $49.72 $50.28 $45.30 331,219
2019-02-28 $50.36 $51.05 $50.21 $50.54 $45.53 279,841
2019-02-27 $50.50 $50.61 $50.02 $50.36 $45.37 563,339
2019-02-26 $50.85 $50.98 $50.64 $50.72 $45.70 145,167
2019-02-25 $51.36 $51.36 $50.78 $50.85 $45.81 380,881
2019-02-22 $51.00 $51.40 $50.88 $51.21 $46.14 109,814
2019-02-21 $50.66 $50.91 $50.33 $50.86 $45.82 760,048
2019-02-20 $51.15 $51.15 $50.42 $50.79 $45.76 143,059
2019-02-19 $51.05 $51.25 $51.00 $51.15 $46.08 280,899
2019-02-15 $50.90 $51.08 $50.80 $51.08 $46.02 397,311
2019-02-14 $50.72 $50.95 $50.57 $50.81 $45.78 132,206
2019-02-13 $50.24 $50.68 $50.00 $50.65 $45.63 139,386
2019-02-12 $50.94 $51.00 $50.24 $50.39 $45.40 218,434
2019-02-11 $50.75 $50.92 $50.68 $50.83 $45.80 184,402
2019-02-08 $50.51 $50.84 $50.43 $50.70 $45.68 105,183
2019-02-07 $50.11 $50.70 $49.88 $50.66 $45.64 154,918
2019-02-06 $50.48 $50.48 $50.02 $50.17 $45.20 197,081
2019-02-05 $50.35 $50.50 $49.98 $50.48 $45.48 356,448
2019-02-04 $49.76 $50.25 $49.50 $50.25 $45.27 383,596
2019-02-01 $50.22 $50.30 $49.06 $49.80 $44.87 386,568
2019-01-31 $49.72 $50.18 $49.37 $50.12 $45.16 221,915
2019-01-30 $49.33 $49.88 $49.23 $49.73 $44.80 204,957
2019-01-29 $48.96 $49.30 $48.73 $49.30 $44.42 175,592
2019-01-28 $48.15 $48.91 $48.12 $48.88 $44.04 166,610
2019-01-25 $47.92 $48.35 $47.87 $48.35 $43.56 183,574
2019-01-24 $47.67 $47.86 $47.31 $47.72 $42.99 182,367
2019-01-23 $47.79 $47.79 $47.34 $47.67 $42.95 87,700
2019-01-22 $47.76 $47.91 $47.33 $47.70 $42.98 148,515
2019-01-18 $47.84 $47.84 $47.48 $47.83 $43.09 146,099
2019-01-17 $47.37 $47.72 $47.37 $47.72 $42.99 83,501
2019-01-16 $47.10 $47.59 $47.07 $47.47 $42.77 98,113
2019-01-15 $46.72 $47.26 $46.72 $47.15 $42.48 268,648
2019-01-14 $46.79 $46.91 $46.49 $46.64 $42.02 210,969
2019-01-11 $46.61 $46.87 $46.45 $46.82 $42.18 122,761
2019-01-10 $45.84 $46.79 $45.80 $46.70 $42.07 107,151
2019-01-09 $46.21 $46.21 $45.63 $46.08 $41.52 232,532
2019-01-08 $45.29 $46.17 $45.27 $46.06 $41.50 197,500
2019-01-07 $44.75 $45.32 $44.63 $45.06 $40.60 150,719
2019-01-04 $44.12 $45.00 $44.12 $44.62 $40.20 144,259
2019-01-03 $43.58 $44.69 $43.58 $44.06 $39.70 227,166
2019-01-02 $44.27 $44.27 $43.50 $43.80 $39.46 1,003,207
2018-12-31 $44.89 $44.91 $44.09 $44.85 $40.41 450,113
2018-12-28 $44.94 $45.17 $44.31 $44.74 $40.31 578,862
2018-12-27 $44.12 $44.63 $43.34 $44.63 $40.21 410,020
2018-12-26 $43.16 $44.58 $42.78 $44.53 $40.12 3,146,875
2018-12-24 $44.71 $44.87 $43.12 $43.17 $38.89 798,071
2018-12-21 $45.57 $46.37 $44.89 $45.00 $40.54 407,102
2018-12-20 $46.03 $46.16 $45.11 $45.51 $41.00 306,925
2018-12-19 $46.74 $46.89 $45.95 $46.12 $41.55 142,527
2018-12-18 $46.68 $47.01 $46.49 $46.74 $42.11 518,558
2018-12-17 $48.18 $48.26 $46.15 $46.28 $41.70 231,105
2018-12-14 $48.38 $48.52 $48.13 $48.39 $43.32 159,211
2018-12-13 $48.22 $48.90 $48.22 $48.46 $43.38 408,821
2018-12-12 $49.29 $49.33 $48.13 $48.16 $43.11 169,916
2018-12-11 $49.30 $49.50 $49.07 $49.11 $43.96 62,301
2018-12-10 $49.51 $49.64 $48.50 $49.04 $43.90 62,723
2018-12-07 $49.92 $49.92 $49.23 $49.40 $44.22 78,413
2018-12-06 $48.55 $50.04 $48.07 $50.00 $44.76 199,406
2018-12-04 $49.70 $49.70 $48.65 $48.69 $43.58 337,234
2018-12-03 $49.61 $49.61 $49.11 $49.57 $44.37 261,395
2018-11-30 $48.94 $49.23 $48.72 $49.18 $44.02 356,137
2018-11-29 $48.71 $48.95 $48.40 $48.76 $43.65 300,811
2018-11-28 $48.39 $48.76 $48.19 $48.76 $43.65 146,916
2018-11-27 $48.07 $48.33 $47.91 $48.31 $43.24 173,826
2018-11-26 $48.28 $48.37 $47.91 $48.07 $43.03 1,279,175
2018-11-23 $48.11 $48.29 $47.78 $48.07 $43.03 23,794
2018-11-21 $48.13 $48.57 $47.93 $48.16 $43.11 118,794
2018-11-20 $48.19 $48.52 $48.06 $48.16 $43.11 237,660
2018-11-19 $48.45 $48.75 $48.16 $48.48 $43.40 95,661
2018-11-16 $47.87 $48.46 $47.87 $48.46 $43.38 36,705
2018-11-15 $48.15 $48.15 $47.43 $47.87 $42.85 128,648
2018-11-14 $48.59 $48.63 $48.13 $48.31 $43.24 125,649
2018-11-13 $48.42 $48.65 $48.15 $48.42 $43.34 40,529
2018-11-12 $48.47 $48.88 $48.37 $48.39 $43.32 113,091
2018-11-09 $48.29 $48.52 $48.13 $48.41 $43.33 116,176
2018-11-08 $48.24 $48.38 $47.96 $48.32 $43.25 60,781
2018-11-07 $47.90 $48.31 $47.73 $48.27 $43.21 88,820
2018-11-06 $47.43 $47.68 $47.43 $47.65 $42.65 43,050
2018-11-05 $46.72 $47.62 $46.72 $47.45 $42.47 96,597
2018-11-02 $47.28 $47.28 $46.26 $46.62 $41.73 262,985
2018-11-01 $47.06 $47.28 $46.81 $47.23 $42.28 572,447
2018-10-31 $47.69 $47.69 $46.85 $46.90 $41.98 1,578,072
2018-10-30 $47.19 $47.98 $47.14 $47.59 $42.60 97,371
2018-10-29 $47.00 $47.42 $46.87 $47.14 $42.20 111,830
2018-10-26 $47.47 $47.47 $46.39 $46.62 $41.73 83,676
2018-10-25 $47.15 $47.84 $46.94 $47.65 $42.65 169,377
2018-10-24 $46.66 $47.40 $46.56 $47.03 $42.10 281,245
2018-10-23 $46.18 $46.79 $45.94 $46.57 $41.69 304,123
2018-10-22 $47.03 $47.20 $46.30 $46.33 $41.47 189,976
2018-10-19 $46.63 $47.09 $46.63 $46.93 $42.01 221,458
2018-10-18 $46.74 $46.97 $46.52 $46.68 $41.79 159,191
2018-10-17 $46.81 $46.92 $46.39 $46.73 $41.83 201,647
2018-10-16 $46.04 $46.94 $45.77 $46.88 $41.96 123,774
2018-10-15 $45.60 $46.27 $45.60 $45.91 $41.10 127,710
2018-10-12 $46.07 $46.22 $45.37 $45.69 $40.90 240,952
2018-10-11 $47.17 $47.17 $45.76 $45.78 $40.98 152,235
2018-10-10 $47.70 $47.91 $47.12 $47.12 $42.18 38,899
2018-10-09 $47.75 $47.87 $47.45 $47.81 $42.80 128,290
2018-10-08 $47.01 $47.83 $47.01 $47.69 $42.69 138,628
2018-10-05 $46.97 $47.20 $46.92 $46.96 $42.04 79,358
2018-10-04 $47.16 $47.16 $46.63 $46.97 $42.04 73,047
2018-10-03 $47.80 $47.99 $47.07 $47.40 $42.43 408,416
2018-10-02 $47.98 $48.10 $47.78 $47.81 $42.80 76,928
2018-10-01 $48.38 $48.42 $47.93 $47.95 $42.92 366,225
2018-09-28 $47.75 $48.41 $47.75 $48.38 $43.31 273,424
2018-09-27 $47.60 $47.91 $47.59 $47.72 $42.72 77,728
2018-09-26 $48.12 $48.12 $47.45 $47.49 $42.51 174,545
2018-09-25 $49.37 $49.59 $49.25 $49.32 $43.00 120,008
2018-09-24 $50.17 $50.17 $49.08 $49.30 $42.98 277,222
2018-09-21 $50.16 $50.53 $50.10 $50.28 $43.83 42,281
2018-09-20 $49.76 $50.26 $49.63 $50.23 $43.79 41,376
2018-09-19 $50.51 $50.51 $49.68 $49.78 $43.40 52,759
2018-09-18 $50.67 $50.74 $50.33 $50.46 $43.99 54,797
2018-09-17 $50.47 $50.77 $50.39 $50.77 $44.26 43,636
2018-09-14 $50.69 $50.83 $50.06 $50.52 $44.04 62,620
2018-09-13 $50.85 $50.95 $50.70 $50.83 $44.31 22,521
2018-09-12 $50.66 $50.90 $50.51 $50.63 $44.14 50,534
2018-09-11 $50.50 $50.76 $50.40 $50.61 $44.12 34,682
2018-09-10 $50.54 $50.85 $50.54 $50.65 $44.16 43,226
2018-09-07 $50.30 $50.75 $50.28 $50.36 $43.90 34,887
2018-09-06 $51.02 $51.05 $50.86 $50.96 $44.43 45,484
2018-09-05 $50.37 $50.93 $50.16 $50.82 $44.30 218,910
2018-09-04 $50.92 $51.04 $50.34 $50.45 $43.98 94,112
2018-08-31 $50.85 $51.09 $50.76 $51.00 $44.46 81,303
2018-08-30 $51.10 $51.10 $50.78 $50.83 $44.31 27,423
2018-08-29 $51.09 $51.19 $51.01 $51.05 $44.51 249,595
2018-08-28 $50.55 $51.10 $50.45 $51.10 $44.55 40,068
2018-08-27 $50.67 $50.67 $50.23 $50.49 $44.02 748,175
2018-08-24 $50.31 $50.61 $50.24 $50.58 $44.10 28,552
2018-08-23 $50.49 $50.50 $50.30 $50.35 $43.89 32,897
2018-08-22 $50.69 $50.69 $50.23 $50.43 $43.96 50,687
2018-08-21 $50.88 $50.93 $50.56 $50.68 $44.18 175,246
2018-08-20 $51.05 $51.25 $50.91 $50.99 $44.45 31,396
2018-08-17 $50.47 $50.98 $50.47 $50.98 $44.44 113,583
2018-08-16 $50.10 $50.49 $50.05 $50.49 $44.02 43,081
2018-08-15 $49.67 $50.11 $49.57 $50.10 $43.68 49,936
2018-08-14 $49.36 $49.77 $49.36 $49.67 $43.30 212,809
2018-08-13 $49.34 $49.50 $49.27 $49.42 $43.08 461,807
2018-08-10 $49.78 $49.84 $49.35 $49.35 $43.02 44,518
2018-08-09 $49.83 $49.99 $49.72 $49.79 $43.41 642,484
2018-08-08 $50.05 $50.05 $49.72 $49.80 $43.42 48,528
2018-08-07 $50.21 $50.21 $49.80 $50.05 $43.63 28,948
2018-08-06 $50.18 $50.37 $50.04 $50.17 $43.74 60,261
2018-08-03 $49.63 $50.16 $49.63 $50.15 $43.72 63,555
2018-08-02 $49.74 $49.81 $49.48 $49.63 $43.27 169,293
2018-08-01 $49.32 $49.76 $49.00 $49.76 $43.38 149,900
2018-07-31 $48.87 $49.69 $48.78 $49.50 $43.15 154,476
2018-07-30 $48.57 $48.75 $48.25 $48.68 $42.44 331,997
2018-07-27 $49.24 $49.24 $48.50 $48.58 $42.35 30,072
2018-07-26 $49.07 $49.38 $49.00 $49.11 $42.81 23,382
2018-07-25 $48.61 $49.07 $48.61 $49.03 $42.74 110,306
2018-07-24 $48.92 $48.92 $48.51 $48.63 $42.40 64,181
2018-07-23 $49.01 $49.01 $48.55 $48.90 $42.63 194,168
2018-07-20 $49.16 $49.22 $48.78 $48.89 $42.62 256,124
2018-07-19 $48.81 $49.55 $48.69 $49.33 $43.01 135,598
2018-07-18 $48.85 $49.03 $48.53 $48.78 $42.53 27,014
2018-07-17 $49.45 $49.45 $48.89 $48.94 $42.67 372,518
2018-07-16 $49.54 $49.54 $49.13 $49.37 $43.04 65,314
2018-07-13 $49.82 $50.00 $49.59 $49.64 $43.28 180,050
2018-07-12 $49.72 $49.87 $49.53 $49.77 $43.39 49,481
2018-07-11 $49.70 $49.86 $49.60 $49.60 $43.24 306,313
2018-07-10 $49.77 $49.96 $49.61 $49.73 $43.35 66,473
2018-07-09 $50.16 $50.16 $49.41 $49.70 $43.33 228,466
2018-07-06 $49.94 $50.09 $49.84 $50.04 $43.62 76,948
2018-07-05 $49.32 $49.78 $49.18 $49.76 $43.38 279,579
2018-07-03 $48.86 $49.55 $48.85 $49.22 $42.91 103,440
2018-07-02 $49.17 $49.19 $48.26 $48.83 $42.57 464,170
2018-06-29 $48.92 $49.35 $48.67 $49.15 $42.85 233,166
2018-06-28 $48.56 $49.08 $48.55 $49.03 $42.74 36,664
2018-06-27 $48.93 $49.00 $48.56 $48.56 $42.33 292,403
2018-06-26 $48.73 $49.00 $48.61 $48.77 $42.52 24,803
2018-06-25 $49.29 $49.36 $48.89 $49.20 $42.46 120,370
2018-06-22 $48.94 $49.28 $48.90 $49.23 $42.49 55,193
2018-06-21 $48.66 $48.89 $48.59 $48.87 $42.17 32,074
2018-06-20 $48.05 $48.66 $48.05 $48.64 $41.98 143,230
2018-06-19 $47.99 $48.23 $47.94 $48.01 $41.43 147,155
2018-06-18 $47.86 $48.17 $47.76 $48.03 $41.45 59,522
2018-06-15 $48.10 $48.39 $48.03 $48.08 $41.49 35,989
2018-06-14 $47.80 $48.22 $47.80 $48.12 $41.53 27,154
2018-06-13 $48.60 $48.60 $47.57 $47.66 $41.13 36,524
2018-06-12 $48.21 $48.71 $48.21 $48.54 $41.89 64,103
2018-06-11 $48.33 $48.34 $48.14 $48.26 $41.65 77,991
2018-06-08 $48.13 $48.41 $48.13 $48.36 $41.73 51,975
2018-06-07 $48.14 $48.28 $47.91 $48.20 $41.60 52,593
2018-06-06 $47.96 $48.20 $47.82 $48.18 $41.58 107,816
2018-06-05 $48.28 $48.37 $47.97 $48.06 $41.48 105,849
2018-06-04 $47.84 $48.19 $47.69 $48.15 $41.55 40,338
2018-06-01 $47.54 $47.84 $47.37 $47.80 $41.25 141,016
2018-05-31 $47.58 $47.68 $47.39 $47.55 $41.04 95,832
2018-05-30 $47.02 $47.85 $47.00 $47.71 $41.17 41,705
2018-05-29 $46.76 $47.07 $46.54 $47.04 $40.60 72,309
2018-05-25 $46.63 $46.92 $46.63 $46.77 $40.36 46,280
2018-05-24 $46.75 $46.89 $46.37 $46.56 $40.18 423,549
2018-05-23 $46.19 $46.84 $46.19 $46.71 $40.31 32,097
2018-05-22 $46.10 $46.23 $45.91 $46.19 $39.86 90,728
2018-05-21 $45.60 $46.17 $45.35 $46.01 $39.71 111,278
2018-05-18 $45.44 $45.66 $45.28 $45.53 $39.29 104,733
2018-05-17 $45.65 $45.83 $45.36 $45.44 $39.21 402,756
2018-05-16 $45.93 $46.09 $45.66 $45.74 $39.47 62,156
2018-05-15 $46.42 $46.42 $45.75 $45.86 $39.58 78,286
2018-05-14 $47.05 $47.08 $46.46 $46.64 $40.25 33,091
2018-05-11 $47.29 $47.39 $47.02 $47.04 $40.60 100,900
2018-05-10 $47.04 $47.27 $47.02 $47.22 $40.75 72,581
2018-05-09 $46.57 $46.89 $46.49 $46.89 $40.47 78,154
2018-05-08 $46.77 $46.77 $46.43 $46.56 $40.18 337,996
2018-05-07 $46.58 $46.85 $46.53 $46.84 $40.42 191,164
2018-05-04 $45.93 $46.58 $45.93 $46.48 $40.11 228,307
2018-05-03 $45.96 $46.13 $45.83 $45.98 $39.68 44,599
2018-05-02 $46.13 $46.17 $45.62 $45.96 $39.66 32,820
2018-05-01 $45.80 $46.30 $45.75 $46.23 $39.90 47,867
2018-04-30 $45.89 $46.03 $45.70 $45.72 $39.46 56,440
2018-04-27 $45.00 $46.07 $44.99 $45.94 $39.65 112,835
2018-04-26 $44.50 $45.24 $44.50 $45.02 $38.85 33,390
2018-04-25 $44.31 $44.51 $44.00 $44.34 $38.27 67,198
2018-04-24 $44.34 $44.59 $44.11 $44.43 $38.34 119,185
2018-04-23 $44.29 $44.43 $44.04 $44.23 $38.17 75,956
2018-04-20 $44.78 $44.82 $44.25 $44.32 $38.25 37,471
2018-04-19 $45.20 $45.20 $44.44 $44.74 $38.61 30,275
2018-04-18 $45.55 $45.60 $45.37 $45.39 $39.17 30,374
2018-04-17 $45.12 $45.64 $45.11 $45.48 $39.25 52,834
2018-04-16 $44.75 $45.09 $44.71 $44.96 $38.80 44,831
2018-04-13 $44.40 $44.68 $44.32 $44.68 $38.56 27,807
2018-04-12 $44.92 $44.92 $44.27 $44.39 $38.31 67,300
2018-04-11 $44.96 $45.27 $44.92 $44.92 $38.77 34,607
2018-04-10 $45.14 $45.14 $44.83 $44.92 $38.77 51,538
2018-04-09 $45.06 $45.18 $44.80 $44.84 $38.70 42,964
2018-04-06 $45.17 $45.53 $44.88 $45.01 $38.84 68,353
2018-04-05 $45.54 $45.54 $44.93 $45.33 $39.12 210,911
2018-04-04 $44.71 $45.50 $44.46 $45.39 $39.17 100,381
2018-04-03 $44.62 $45.09 $44.23 $44.90 $38.75 77,271
2018-04-02 $44.73 $45.13 $44.19 $44.44 $38.35 71,621
2018-03-29 $45.22 $45.31 $44.92 $45.07 $38.90 157,957
2018-03-28 $44.14 $45.18 $44.14 $45.15 $38.96 65,169
2018-03-27 $43.83 $44.51 $43.48 $43.99 $37.96 66,666
2018-03-26 $43.71 $43.86 $43.37 $43.82 $37.82 49,747
2018-03-23 $44.13 $44.13 $43.25 $43.33 $37.39 72,310
2018-03-22 $44.38 $44.87 $44.14 $44.17 $38.12 156,443
2018-03-21 $45.15 $45.16 $44.65 $44.86 $38.31 60,273
2018-03-20 $45.35 $45.58 $45.02 $45.20 $38.60 43,165
2018-03-19 $46.01 $46.01 $45.11 $45.40 $38.77 158,109
2018-03-16 $45.49 $45.83 $45.29 $45.80 $39.11 307,345
2018-03-15 $45.50 $45.58 $45.19 $45.42 $38.79 38,501
2018-03-14 $45.47 $45.54 $45.28 $45.50 $38.86 185,370
2018-03-13 $45.50 $45.72 $45.27 $45.40 $38.77 35,927
2018-03-12 $45.23 $45.44 $45.13 $45.37 $38.74 265,209
2018-03-09 $45.05 $45.17 $44.70 $45.13 $38.54 230,265
2018-03-08 $45.01 $45.03 $44.77 $44.93 $38.37 112,525
2018-03-07 $44.40 $44.92 $44.40 $44.91 $38.35 185,621
2018-03-06 $44.42 $44.69 $44.11 $44.56 $38.05 366,763
2018-03-05 $43.95 $44.62 $43.75 $44.42 $37.93 184,235
2018-03-02 $43.90 $43.97 $43.50 $43.95 $37.53 65,109
2018-03-01 $43.85 $44.45 $43.59 $43.95 $37.53 44,133
2018-02-28 $43.98 $44.46 $43.87 $43.90 $37.49 118,345
2018-02-27 $45.17 $45.17 $43.86 $43.87 $37.46 69,549
2018-02-26 $45.07 $45.07 $44.64 $44.98 $38.41 230,710
2018-02-23 $44.32 $44.88 $44.27 $44.88 $38.33 170,236
2018-02-22 $43.93 $44.46 $43.85 $44.13 $37.69 156,511
2018-02-21 $44.36 $44.56 $43.63 $43.63 $37.26 56,463
2018-02-20 $45.01 $45.26 $44.47 $44.49 $37.99 65,906
2018-02-16 $44.74 $45.19 $44.74 $45.10 $38.51 105,742
2018-02-15 $44.74 $44.87 $44.36 $44.83 $38.28 76,339
2018-02-14 $44.16 $44.40 $43.83 $44.38 $37.90 73,509
2018-02-13 $44.45 $44.79 $44.00 $44.70 $38.17 99,241
2018-02-12 $44.52 $44.58 $43.25 $44.45 $37.96 150,619
2018-02-09 $43.46 $44.70 $43.20 $44.42 $37.93 160,102
2018-02-08 $44.70 $44.77 $43.26 $43.26 $36.94 104,868
2018-02-07 $44.77 $45.49 $44.46 $44.57 $38.06 59,288
2018-02-06 $44.20 $44.92 $43.86 $44.84 $38.29 272,337
2018-02-05 $46.04 $46.36 $44.70 $44.80 $38.26 246,457
2018-02-02 $46.60 $46.60 $45.65 $46.16 $39.42 215,288
2018-02-01 $47.59 $47.59 $46.42 $46.50 $39.71 1,002,717
2018-01-31 $46.95 $47.57 $46.79 $47.57 $40.62 79,222
2018-01-30 $47.22 $47.22 $46.65 $46.74 $39.91 140,687
2018-01-29 $47.52 $47.52 $47.01 $47.08 $40.20 53,294
2018-01-26 $47.98 $47.98 $47.45 $47.73 $40.76 70,553
2018-01-25 $48.12 $48.12 $47.57 $47.87 $40.88 61,260
2018-01-24 $48.19 $48.27 $47.78 $47.91 $40.91 142,026
2018-01-23 $47.91 $48.23 $47.67 $48.01 $41.00 115,084
2018-01-22 $47.38 $47.58 $47.18 $47.58 $40.63 87,046
2018-01-19 $47.00 $47.15 $46.84 $47.13 $40.25 245,694
2018-01-18 $47.34 $47.34 $46.81 $46.91 $40.06 388,198
2018-01-17 $47.32 $47.53 $47.09 $47.46 $40.53 268,738
2018-01-16 $47.35 $47.91 $47.12 $47.14 $40.26 312,139
2018-01-12 $47.45 $47.45 $46.92 $47.09 $40.21 124,582
2018-01-11 $47.77 $47.77 $47.38 $47.44 $40.51 566,304
2018-01-10 $48.14 $48.14 $47.38 $47.63 $40.67 235,682
2018-01-09 $48.81 $48.81 $48.13 $48.19 $41.15 70,975
2018-01-08 $48.50 $48.87 $48.49 $48.87 $41.73 102,258
2018-01-05 $48.86 $48.86 $48.37 $48.52 $41.43 72,317
2018-01-04 $49.39 $49.39 $48.48 $48.53 $41.44 101,747
2018-01-03 $49.46 $49.62 $49.17 $49.37 $42.16 51,357
2018-01-02 $49.59 $49.74 $49.33 $49.49 $42.26 211,607
2017-12-29 $49.79 $49.82 $49.61 $49.61 $42.37 37,861
2017-12-28 $49.45 $49.71 $49.37 $49.65 $42.40 57,341
2017-12-27 $49.42 $49.53 $49.30 $49.39 $42.18 213,131
2017-12-26 $48.98 $49.39 $48.95 $49.22 $42.03 110,006
2017-12-22 $48.81 $49.11 $48.67 $49.11 $41.94 170,826
2017-12-21 $49.05 $49.05 $48.60 $48.67 $41.56 138,024
2017-12-20 $49.42 $49.54 $48.83 $48.86 $41.72 76,752
2017-12-19 $50.60 $50.65 $49.30 $49.40 $42.19 65,285
2017-12-18 $50.77 $51.01 $50.74 $50.80 $43.10 330,610
2017-12-15 $50.49 $50.57 $50.28 $50.51 $42.85 60,808
2017-12-14 $50.20 $50.39 $50.12 $50.17 $42.57 126,291
2017-12-13 $50.46 $50.46 $50.09 $50.23 $42.62 95,748
2017-12-12 $49.82 $50.23 $49.69 $50.08 $42.49 79,435
2017-12-11 $49.88 $49.93 $49.78 $49.80 $42.25 57,192
2017-12-08 $49.68 $49.96 $49.60 $49.85 $42.29 44,645
2017-12-07 $49.53 $49.66 $49.30 $49.62 $42.10 89,190
2017-12-06 $49.62 $49.66 $49.24 $49.44 $41.95 78,475
2017-12-05 $50.02 $50.02 $49.50 $49.50 $42.00 63,626
2017-12-04 $50.40 $50.40 $49.90 $49.94 $42.37 483,989
2017-12-01 $50.27 $50.30 $49.72 $50.14 $42.54 689,749
2017-11-30 $50.15 $50.19 $49.86 $50.06 $42.47 66,962
2017-11-29 $49.74 $50.05 $49.72 $50.00 $42.42 29,025
2017-11-28 $50.30 $50.30 $49.72 $49.86 $42.30 55,287
2017-11-27 $50.28 $50.34 $50.15 $50.17 $42.57 130,893
2017-11-24 $50.45 $50.45 $50.33 $50.33 $42.70 21,317
2017-11-22 $50.44 $50.47 $50.23 $50.33 $42.70 55,082
2017-11-21 $50.41 $50.51 $50.18 $50.44 $42.79 102,370
2017-11-20 $50.45 $50.45 $50.04 $50.11 $42.51 102,112
2017-11-17 $50.58 $50.58 $50.16 $50.25 $42.63 73,034
2017-11-16 $50.03 $50.52 $50.03 $50.38 $42.74 43,809
2017-11-15 $50.49 $50.49 $50.02 $50.03 $42.45 149,009
2017-11-14 $50.71 $50.71 $50.50 $50.58 $42.91 107,958
2017-11-13 $50.43 $50.68 $50.43 $50.60 $42.93 25,215
2017-11-10 $50.30 $50.57 $50.11 $50.42 $42.78 39,060
2017-11-09 $50.17 $50.57 $50.10 $50.33 $42.70 30,758
2017-11-08 $50.17 $50.33 $50.10 $50.21 $42.60 35,687
2017-11-07 $49.60 $50.17 $49.58 $50.03 $42.45 44,865
2017-11-06 $49.44 $49.73 $49.42 $49.66 $42.13 97,777
2017-11-03 $49.44 $49.47 $48.96 $49.24 $41.78 93,155
2017-11-02 $49.36 $49.54 $49.13 $49.35 $41.87 56,916
2017-11-01 $48.94 $49.18 $48.77 $48.93 $41.51 200,381
2017-10-31 $48.64 $48.79 $48.35 $48.79 $41.39 127,908
2017-10-30 $48.92 $48.93 $48.67 $48.75 $41.36 46,720
2017-10-27 $48.72 $48.86 $48.25 $48.78 $41.39 22,438
2017-10-26 $49.16 $49.16 $48.39 $48.62 $41.25 134,182
2017-10-25 $49.22 $49.22 $48.62 $48.88 $41.47 71,194
2017-10-24 $49.56 $49.56 $48.95 $49.08 $41.64 40,899
2017-10-23 $49.61 $49.66 $49.35 $49.41 $41.92 50,652
2017-10-20 $49.93 $49.93 $49.48 $49.64 $42.12 55,368
2017-10-19 $50.05 $50.11 $49.79 $49.79 $42.24 68,219
2017-10-18 $49.96 $50.11 $49.93 $50.05 $42.46 136,496
2017-10-17 $50.05 $50.09 $49.90 $50.03 $42.45 22,887
2017-10-16 $50.35 $50.35 $49.93 $49.93 $42.36 7,539
2017-10-13 $50.44 $50.44 $50.13 $50.25 $42.63 6,148
2017-10-12 $50.49 $50.49 $49.73 $50.13 $42.53 14,601
2017-10-11 $49.76 $49.94 $49.69 $49.69 $42.16 11,614
2017-10-10 $49.61 $49.93 $49.48 $49.57 $42.06 10,443
2017-10-09 $49.33 $49.56 $49.33 $49.49 $41.99 5,231
2017-10-06 $49.00 $49.41 $49.00 $49.41 $41.92 2,253
2017-10-05 $49.28 $49.74 $49.28 $49.56 $42.05 22,395
2017-10-04 $49.04 $49.37 $49.00 $49.31 $41.84 3,043
2017-10-03 $49.27 $49.27 $48.94 $49.14 $41.69 4,430
2017-10-02 $49.50 $49.50 $49.09 $49.13 $41.68 13,905
2017-09-29 $49.22 $49.27 $49.04 $49.26 $41.79 25,468
2017-09-28 $48.85 $49.17 $48.75 $49.17 $41.72 12,704
2017-09-27 $49.23 $49.23 $48.66 $48.76 $41.37 23,550
2017-09-26 $49.20 $49.35 $49.15 $49.21 $41.75 9,492
2017-09-25 $49.37 $49.74 $48.89 $49.59 $41.69 241,703
2017-09-22 $49.73 $50.04 $49.23 $49.23 $41.39 7,761
2017-09-21 $49.94 $50.04 $49.65 $49.75 $41.83 6,680
2017-09-20 $49.95 $49.95 $49.51 $49.73 $41.82 5,812
2017-09-19 $50.06 $50.06 $49.76 $49.93 $41.98 10,251
2017-09-18 $50.39 $50.43 $50.11 $50.19 $42.20 8,162
2017-09-15 $50.40 $50.44 $50.03 $50.44 $42.41 7,340
2017-09-14 $49.86 $50.26 $49.84 $50.26 $42.26 3,814
2017-09-13 $49.96 $50.02 $49.79 $49.93 $41.98 10,130
2017-09-12 $50.19 $50.28 $49.93 $49.93 $41.98 5,806
2017-09-11 $50.50 $50.65 $50.50 $50.58 $42.53 4,594
2017-09-08 $50.15 $50.32 $50.09 $50.14 $42.16 5,897
2017-09-07 $49.96 $50.18 $49.82 $50.18 $42.19 4,802
2017-09-06 $49.87 $50.05 $49.87 $49.87 $41.93 4,547
2017-09-05 $49.81 $49.94 $49.47 $49.65 $41.74 4,484
2017-09-01 $49.74 $49.98 $49.64 $49.96 $42.01 2,945
2017-08-31 $49.35 $49.74 $49.35 $49.64 $41.74 10,067
2017-08-30 $49.00 $49.35 $48.85 $49.34 $41.49 8,677
2017-08-29 $49.19 $49.19 $49.05 $49.08 $41.27 6,807
2017-08-28 $49.48 $49.48 $49.03 $49.10 $41.29 5,341
2017-08-25 $49.52 $49.71 $49.25 $49.57 $41.68 6,590
2017-08-24 $49.47 $49.75 $49.29 $49.29 $41.45 21,173
2017-08-23 $48.97 $49.48 $48.97 $49.40 $41.54 8,440
2017-08-22 $49.00 $49.12 $48.86 $48.96 $41.16 7,087
2017-08-21 $48.65 $49.11 $48.65 $49.11 $41.29 4,363
2017-08-18 $49.18 $49.18 $48.43 $48.53 $40.81 12,102
2017-08-17 $49.16 $49.49 $49.16 $49.18 $41.35 5,416
2017-08-16 $49.16 $49.46 $49.16 $49.32 $41.47 7,307
2017-08-15 $48.95 $49.17 $48.90 $49.14 $41.32 56,995
2017-08-14 $48.62 $49.39 $48.62 $49.34 $41.49 5,725
2017-08-11 $48.96 $48.96 $48.34 $48.50 $40.78 27,250
2017-08-10 $49.01 $49.15 $48.88 $48.88 $41.10 7,884
2017-08-09 $49.28 $49.33 $49.07 $49.18 $41.35 3,814
2017-08-08 $49.54 $49.54 $49.25 $49.33 $41.48 3,378
2017-08-07 $49.75 $49.75 $49.49 $49.54 $41.66 11,479
2017-08-04 $49.69 $49.69 $49.42 $49.67 $41.76 5,086
2017-08-03 $49.54 $49.72 $49.41 $49.45 $41.58 6,268
2017-08-02 $50.16 $50.16 $49.42 $49.54 $41.66 31,635
2017-08-01 $50.04 $50.08 $49.68 $50.07 $42.10 15,195
2017-07-31 $49.88 $49.90 $49.46 $49.88 $41.94 5,482
2017-07-28 $49.74 $49.93 $49.62 $49.75 $41.83 7,499
2017-07-27 $49.59 $50.06 $49.46 $49.88 $41.94 7,424
2017-07-26 $49.50 $49.91 $49.50 $49.84 $41.90 3,849
2017-07-25 $49.27 $49.55 $49.27 $49.55 $41.66 4,649
2017-07-24 $49.53 $49.53 $49.38 $49.52 $41.64 7,039
2017-07-21 $49.54 $49.62 $49.29 $49.62 $41.72 3,484
2017-07-20 $49.88 $49.88 $49.61 $49.61 $41.71 7,436
2017-07-19 $49.56 $49.84 $49.50 $49.73 $41.82 16,301
2017-07-18 $49.43 $49.65 $49.21 $49.43 $41.56 5,656
2017-07-17 $49.11 $49.62 $49.11 $49.62 $41.72 9,905
2017-07-14 $48.99 $49.26 $48.99 $49.24 $41.40 18,695
2017-07-13 $48.53 $48.80 $48.53 $48.56 $40.83 277,569
2017-07-12 $48.50 $48.74 $48.50 $48.66 $40.92 9,641
2017-07-11 $48.28 $48.28 $47.80 $48.04 $40.39 441,125
2017-07-10 $48.76 $48.76 $48.00 $48.15 $40.49 3,146
2017-07-07 $48.18 $48.63 $48.18 $48.57 $40.84 3,730
2017-07-06 $49.05 $49.05 $48.19 $48.29 $40.61 6,510
2017-07-05 $49.71 $49.71 $49.08 $49.28 $41.44 8,817
2017-07-03 $49.31 $50.03 $49.21 $50.03 $42.07 4,450
2017-06-30 $49.54 $49.54 $48.99 $49.21 $41.38 11,781
2017-06-29 $49.61 $49.61 $49.17 $49.36 $41.50 8,972
2017-06-28 $49.60 $49.97 $49.60 $49.72 $41.81 5,801
2017-06-27 $50.00 $50.14 $49.85 $49.89 $41.95 4,154
2017-06-26 $50.50 $50.76 $50.39 $50.54 $42.10 5,284
2017-06-23 $49.99 $50.45 $49.99 $50.34 $41.93 10,010
2017-06-22 $49.90 $50.07 $49.69 $50.06 $41.71 8,245
2017-06-21 $49.93 $50.21 $49.72 $49.84 $41.53 3,971
2017-06-20 $50.02 $50.30 $49.72 $50.00 $41.66 49,374
2017-06-19 $50.03 $50.20 $50.03 $50.09 $41.73 3,017
2017-06-16 $50.25 $50.25 $50.00 $50.25 $41.86 3,145
2017-06-15 $49.97 $50.42 $49.79 $50.35 $41.95 13,238
2017-06-14 $50.22 $50.29 $49.91 $49.95 $41.61 7,469
2017-06-13 $49.89 $50.05 $49.67 $50.05 $41.70 16,414
2017-06-12 $49.25 $49.95 $49.25 $49.63 $41.35 11,782
2017-06-09 $48.92 $49.52 $48.92 $49.52 $41.26 4,903
2017-06-08 $49.27 $49.27 $48.63 $48.92 $40.76 7,443
2017-06-07 $49.09 $49.25 $48.99 $49.23 $41.01 6,863
2017-06-06 $48.80 $49.14 $48.80 $48.96 $40.79 19,466
2017-06-05 $49.10 $49.27 $48.98 $49.12 $40.92 155,069
2017-06-02 $48.98 $49.43 $48.98 $49.36 $41.13 4,764
2017-06-01 $48.43 $48.89 $48.43 $48.89 $40.73 3,685
2017-05-31 $48.51 $48.65 $48.44 $48.65 $40.53 3,057
2017-05-30 $48.92 $48.92 $48.61 $48.61 $40.50 7,219
2017-05-26 $49.12 $49.12 $48.66 $48.67 $40.55 8,592
2017-05-25 $49.30 $49.40 $49.24 $49.24 $41.02 3,500
2017-05-24 $48.71 $49.20 $48.71 $49.20 $40.99 13,461
2017-05-23 $48.86 $49.01 $48.78 $48.78 $40.64 5,162
2017-05-22 $48.48 $48.83 $48.48 $48.66 $40.54 2,366
2017-05-19 $48.31 $48.81 $48.25 $48.65 $40.53 6,374
2017-05-18 $48.16 $48.36 $47.90 $48.36 $40.29 4,910
2017-05-17 $47.70 $48.21 $47.70 $48.05 $40.03 10,110
2017-05-16 $48.26 $48.26 $47.75 $47.91 $39.91 31,526
2017-05-15 $48.44 $48.57 $48.06 $48.17 $40.13 16,491
2017-05-12 $48.23 $48.31 $48.03 $48.03 $40.02 5,964
2017-05-11 $47.90 $48.33 $47.90 $48.30 $40.24 8,291
2017-05-10 $47.96 $48.58 $47.96 $48.51 $40.41 6,264
2017-05-09 $48.23 $48.24 $47.93 $48.11 $40.08 8,920
2017-05-08 $48.85 $48.85 $48.09 $48.37 $40.30 5,685
2017-05-05 $48.34 $48.65 $48.34 $48.65 $40.53 4,216
2017-05-04 $48.54 $48.54 $47.75 $48.42 $40.34 9,514
2017-05-03 $49.25 $49.25 $48.44 $48.58 $40.47 6,898
2017-05-02 $49.38 $49.41 $49.07 $49.10 $40.91 8,636
2017-05-01 $49.27 $49.36 $48.85 $49.22 $41.01 10,368
2017-04-28 $49.57 $49.57 $48.85 $49.04 $40.86 8,436
2017-04-27 $49.49 $49.80 $49.37 $49.42 $41.17 7,818
2017-04-26 $49.66 $50.07 $49.54 $49.54 $41.27 10,151
2017-04-25 $49.68 $50.05 $49.68 $50.02 $41.67 12,326
2017-04-24 $50.38 $50.52 $49.44 $49.75 $41.45 14,655
2017-04-21 $50.51 $50.51 $50.28 $50.31 $41.91 4,393
2017-04-20 $50.35 $50.52 $50.29 $50.45 $42.03 56,131
2017-04-19 $50.66 $50.67 $50.45 $50.55 $42.11 4,459
2017-04-18 $50.33 $50.68 $50.33 $50.64 $42.19 86,498
2017-04-17 $50.23 $50.51 $50.04 $50.51 $42.08 8,149
2017-04-13 $50.15 $50.15 $49.79 $49.79 $41.48 8,003
2017-04-12 $50.07 $50.15 $49.90 $50.00 $41.66 2,861
2017-04-11 $49.67 $50.04 $49.67 $50.04 $41.69 13,843
2017-04-10 $49.55 $49.81 $49.45 $49.81 $41.50 47,107
2017-04-07 $49.42 $49.61 $49.42 $49.45 $41.20 5,515
2017-04-06 $49.11 $49.39 $48.97 $49.39 $41.15 4,781
2017-04-05 $49.11 $49.30 $49.02 $49.07 $40.88 19,907
2017-04-04 $49.02 $49.30 $48.95 $48.95 $40.78 619,865
2017-04-03 $48.77 $49.11 $48.77 $48.90 $40.74 5,343
2017-03-31 $48.47 $49.01 $48.47 $48.92 $40.76 6,379
2017-03-30 $48.60 $48.63 $48.25 $48.58 $40.47 13,834
2017-03-29 $48.50 $48.50 $48.07 $48.39 $40.31 12,817
2017-03-28 $47.91 $48.32 $47.80 $48.32 $40.26 22,863
2017-03-27 $48.59 $48.59 $47.95 $48.08 $40.06 8,922
2017-03-24 $48.83 $48.83 $48.46 $48.54 $40.44 9,539
2017-03-23 $48.89 $49.40 $48.77 $49.20 $40.59 5,854
2017-03-22 $48.93 $48.93 $48.17 $48.70 $40.18 20,049
2017-03-21 $48.95 $49.00 $48.65 $48.72 $40.20 11,671
2017-03-20 $49.06 $49.06 $48.79 $48.85 $40.30 3,839
2017-03-17 $49.06 $49.06 $48.78 $48.93 $40.37 10,351
2017-03-16 $48.83 $48.83 $48.62 $48.73 $40.20 7,374
2017-03-15 $47.97 $48.95 $47.92 $48.79 $40.25 8,588
2017-03-14 $48.11 $48.11 $47.62 $47.79 $39.43 21,810
2017-03-13 $47.95 $48.13 $47.67 $47.92 $39.54 11,828
2017-03-10 $47.94 $48.03 $47.53 $47.75 $39.39 17,634
2017-03-09 $48.61 $48.74 $47.85 $47.85 $39.48 22,326
2017-03-08 $49.06 $49.06 $48.49 $48.57 $40.07 14,680
2017-03-07 $49.78 $49.78 $49.27 $49.45 $40.80 6,839
2017-03-06 $50.07 $50.07 $49.48 $49.73 $41.03 14,127
2017-03-03 $50.34 $50.34 $49.41 $49.92 $41.18 8,238
2017-03-02 $50.44 $50.44 $49.93 $50.14 $41.37 25,072
2017-03-01 $50.45 $50.65 $50.27 $50.46 $41.63 27,095
2017-02-28 $51.00 $51.00 $50.37 $50.54 $41.69 7,109
2017-02-27 $50.86 $51.08 $50.76 $50.94 $42.03 19,492
2017-02-24 $50.22 $50.72 $50.22 $50.69 $41.82 31,275
2017-02-23 $50.14 $50.44 $49.99 $50.38 $41.57 7,763
2017-02-22 $50.37 $50.45 $49.92 $50.13 $41.36 39,422
2017-02-21 $49.64 $50.39 $49.64 $50.37 $41.56 26,193
2017-02-17 $49.57 $49.78 $49.30 $49.71 $41.01 11,831
2017-02-16 $49.57 $49.85 $49.45 $49.51 $40.84 9,833
2017-02-15 $49.59 $49.59 $48.92 $49.32 $40.69 22,982
2017-02-14 $49.76 $49.76 $49.16 $49.51 $40.85 7,129
2017-02-13 $50.07 $50.07 $49.44 $49.72 $41.02 14,785
2017-02-10 $49.21 $49.75 $49.21 $49.74 $41.04 5,796
2017-02-09 $49.47 $49.47 $49.13 $49.33 $40.70 11,462
2017-02-08 $49.02 $49.29 $48.87 $49.23 $40.62 6,604
2017-02-07 $49.17 $49.22 $48.80 $48.80 $40.26 11,721
2017-02-06 $49.29 $49.29 $48.91 $49.01 $40.44 9,822
2017-02-03 $49.35 $49.35 $48.92 $48.99 $40.42 8,480
2017-02-02 $48.25 $48.88 $48.25 $48.88 $40.33 6,136
2017-02-01 $48.94 $49.06 $48.28 $48.28 $39.83 5,936
2017-01-31 $48.69 $49.18 $48.69 $48.84 $40.29 7,486
2017-01-30 $48.90 $48.90 $48.42 $48.42 $39.95 7,743
2017-01-27 $49.32 $49.32 $48.67 $48.77 $40.24 7,649
2017-01-26 $49.47 $49.57 $49.25 $49.30 $40.67 9,269
2017-01-25 $49.67 $49.69 $49.29 $49.44 $40.79 12,097
2017-01-24 $49.82 $49.89 $49.43 $49.70 $41.01 5,508
2017-01-23 $49.36 $49.71 $49.30 $49.67 $40.98 9,769
2017-01-20 $48.75 $49.33 $48.75 $49.32 $40.69 14,326
2017-01-19 $49.41 $49.41 $48.86 $48.92 $40.36 5,975
2017-01-18 $49.13 $49.59 $49.13 $49.41 $40.77 32,690
2017-01-17 $49.25 $49.39 $49.12 $49.27 $40.65 12,022
2017-01-13 $48.81 $49.07 $48.79 $48.99 $40.42 14,543
2017-01-12 $48.94 $49.03 $48.41 $49.03 $40.45 11,670
2017-01-11 $48.98 $49.16 $48.80 $48.80 $40.26 12,122
2017-01-10 $49.67 $49.67 $49.06 $49.06 $40.48 5,902
2017-01-09 $49.90 $49.90 $49.48 $49.48 $40.82 71,004
2017-01-06 $49.71 $50.05 $49.71 $50.05 $41.29 7,192
2017-01-05 $49.77 $49.94 $49.34 $49.94 $41.20 6,732
2017-01-04 $49.42 $49.82 $49.24 $49.82 $41.10 5,771
2017-01-03 $48.64 $49.03 $48.64 $49.03 $40.45 7,921
2016-12-30 $48.54 $48.94 $48.32 $48.77 $40.24 6,177
2016-12-29 $48.05 $48.36 $48.00 $48.23 $39.79 6,858
2016-12-28 $48.34 $48.34 $47.49 $47.64 $39.31 7,573
2016-12-27 $48.24 $48.24 $47.85 $48.02 $39.62 3,653
2016-12-23 $47.91 $47.94 $47.74 $47.86 $39.49 15,568
2016-12-22 $47.65 $47.79 $47.40 $47.73 $39.38 2,970
2016-12-21 $48.46 $48.72 $47.82 $47.82 $39.45 11,834
2016-12-20 $48.97 $49.29 $48.89 $49.10 $40.01 11,385
2016-12-19 $48.87 $49.17 $48.87 $49.14 $40.04 18,706
2016-12-16 $47.97 $48.62 $47.97 $48.52 $39.53 9,913
2016-12-15 $48.01 $48.40 $47.76 $47.76 $38.92 5,311
2016-12-14 $48.89 $48.89 $48.05 $48.05 $39.15 4,060
2016-12-13 $49.21 $49.30 $48.82 $49.06 $39.97 23,904
2016-12-12 $48.81 $49.25 $48.71 $49.25 $40.13 14,308
2016-12-09 $49.00 $49.31 $48.78 $48.85 $39.80 29,262
2016-12-08 $48.16 $49.06 $48.16 $48.91 $39.85 7,832
2016-12-07 $47.84 $48.64 $47.84 $48.64 $39.63 13,256
2016-12-06 $47.67 $47.83 $47.60 $47.65 $38.83 5,830
2016-12-05 $47.01 $47.45 $46.96 $47.45 $38.66 14,340
2016-12-02 $46.89 $47.34 $46.78 $47.06 $38.35 57,326
2016-12-01 $47.01 $47.01 $46.33 $46.36 $37.78 10,280
2016-11-30 $47.84 $47.84 $46.90 $47.34 $38.57 26,776
2016-11-29 $47.22 $47.92 $47.22 $47.73 $38.89 14,620
2016-11-28 $47.29 $47.50 $47.28 $47.35 $38.58 4,583
2016-11-25 $46.79 $47.39 $46.79 $47.10 $38.38 7,329
2016-11-23 $46.49 $46.86 $46.49 $46.86 $38.18 23,884
2016-11-22 $46.56 $47.11 $46.30 $47.08 $38.36 7,742
2016-11-21 $46.35 $46.68 $46.30 $46.30 $37.73 5,628
2016-11-18 $46.71 $46.71 $46.10 $46.38 $37.79 8,310
2016-11-17 $46.72 $46.72 $46.17 $46.17 $37.62 4,637
2016-11-16 $46.94 $46.94 $46.31 $46.72 $38.07 8,713
2016-11-15 $47.26 $47.33 $46.53 $46.87 $38.19 4,445
2016-11-14 $45.80 $47.29 $45.80 $47.29 $38.53 16,056
2016-11-11 $46.16 $46.52 $45.96 $46.12 $37.58 3,422
2016-11-10 $46.17 $46.31 $45.36 $45.83 $37.34 7,566
2016-11-09 $47.20 $47.20 $45.67 $46.49 $37.88 11,906
2016-11-08 $47.22 $47.41 $46.95 $47.41 $38.63 3,174
2016-11-07 $46.99 $47.03 $46.86 $46.94 $38.25 5,514
2016-11-04 $45.78 $46.34 $45.73 $46.28 $37.71 29,650
2016-11-03 $45.99 $46.26 $45.99 $46.05 $37.52 6,589
2016-11-02 $47.02 $47.02 $46.40 $46.40 $37.81 4,114
2016-11-01 $47.85 $47.85 $46.80 $46.90 $38.21 6,192
2016-10-31 $47.49 $47.86 $47.33 $47.86 $39.00 12,541
2016-10-28 $47.18 $47.54 $47.11 $47.28 $38.52 7,329
2016-10-27 $47.34 $47.34 $47.00 $47.09 $38.37 5,593
2016-10-26 $48.62 $48.62 $47.98 $48.22 $39.29 3,242
2016-10-25 $48.75 $48.85 $48.59 $48.81 $39.77 5,602
2016-10-24 $48.93 $48.94 $48.65 $48.85 $39.80 5,859
2016-10-21 $48.55 $48.77 $48.49 $48.71 $39.69 7,159
2016-10-20 $48.99 $49.01 $48.59 $48.81 $39.77 26,699
2016-10-19 $48.84 $48.95 $48.65 $48.93 $39.87 3,595
2016-10-18 $48.91 $49.02 $48.82 $48.82 $39.78 4,923
2016-10-17 $48.75 $48.75 $48.51 $48.51 $39.53 5,233
2016-10-14 $48.68 $48.71 $48.51 $48.67 $39.66 3,158
2016-10-13 $48.05 $48.62 $48.04 $48.62 $39.62 47,427
2016-10-12 $48.15 $48.33 $48.10 $48.29 $39.35 54,048
2016-10-11 $47.91 $48.03 $47.60 $47.74 $38.90 6,639
2016-10-10 $48.04 $48.10 $48.02 $48.10 $39.19 6,793
2016-10-07 $48.00 $48.00 $47.77 $47.85 $38.99 2,385
2016-10-06 $47.73 $47.92 $47.62 $47.92 $39.04 2,258
2016-10-05 $48.83 $48.98 $47.82 $47.90 $39.03 19,550
2016-10-04 $49.25 $49.29 $48.60 $48.88 $39.83 26,810
2016-10-03 $50.51 $50.51 $49.68 $49.71 $40.50 2,126
2016-09-30 $51.70 $51.70 $50.66 $50.72 $41.33 7,457
2016-09-29 $51.06 $51.31 $50.88 $50.98 $41.54 3,966
2016-09-28 $51.15 $51.33 $51.07 $51.33 $41.82 1,628
2016-09-27 $51.51 $51.55 $51.08 $51.08 $41.62 3,413
2016-09-26 $51.28 $51.61 $51.28 $51.61 $42.05 5,012
2016-09-23 $51.62 $51.94 $51.62 $51.86 $41.93 2,378
2016-09-22 $51.34 $51.59 $51.25 $51.59 $41.71 8,211
2016-09-21 $50.01 $50.65 $49.68 $50.65 $40.95 1,895
2016-09-20 $50.35 $50.35 $50.11 $50.14 $40.54 13,930
2016-09-19 $49.89 $50.05 $49.89 $50.01 $40.44 5,376
2016-09-16 $49.62 $49.66 $49.38 $49.65 $40.15 6,703
2016-09-15 $49.38 $49.72 $49.35 $49.72 $40.20 7,396
2016-09-14 $49.39 $49.68 $49.39 $49.51 $40.03 4,728
2016-09-13 $50.24 $50.24 $49.35 $49.37 $39.92 6,050
2016-09-12 $50.09 $50.74 $50.03 $50.61 $40.92 3,413
2016-09-09 $50.84 $50.84 $50.00 $50.00 $40.43 4,633
2016-09-08 $52.43 $52.43 $52.10 $52.11 $42.13 26,437
2016-09-07 $52.54 $52.54 $52.38 $52.48 $42.43 3,406
2016-09-06 $52.16 $52.35 $51.90 $52.35 $42.33 2,528
2016-09-02 $52.33 $52.40 $51.80 $51.90 $41.97 1,937
2016-09-01 $51.47 $51.47 $51.36 $51.44 $41.60 1,146
2016-08-31 $51.58 $51.58 $51.50 $51.56 $41.69 1,768
2016-08-30 $51.76 $51.76 $51.16 $51.56 $41.69 2,475
2016-08-29 $51.49 $51.77 $51.49 $51.63 $41.74 3,182
2016-08-26 $51.74 $52.00 $50.90 $51.17 $41.37 2,340
2016-08-25 $51.37 $51.73 $51.37 $51.72 $41.82 5,430
2016-08-24 $51.23 $51.53 $51.23 $51.50 $41.64 4,081
2016-08-23 $51.76 $51.78 $51.70 $51.70 $41.80 2,560
2016-08-22 $51.31 $51.64 $51.31 $51.64 $41.76 4,804
2016-08-19 $51.45 $51.45 $51.30 $51.39 $41.55 3,986
2016-08-18 $51.79 $51.88 $51.63 $51.72 $41.82 4,783
2016-08-17 $51.71 $51.88 $51.45 $51.88 $41.95 3,952
2016-08-16 $52.21 $52.21 $51.62 $51.69 $41.80 4,676
2016-08-15 $52.65 $52.65 $52.29 $52.29 $42.28 2,085
2016-08-12 $52.42 $52.82 $52.35 $52.43 $42.39 2,977
2016-08-11 $52.50 $52.50 $52.00 $52.24 $42.24 8,520
2016-08-10 $52.79 $52.88 $52.67 $52.74 $42.64 2,634
2016-08-09 $52.47 $52.78 $52.47 $52.78 $42.68 1,042
2016-08-08 $52.64 $52.73 $52.48 $52.50 $42.45 1,589
2016-08-05 $52.68 $52.70 $52.46 $52.48 $42.43 23,863
2016-08-04 $52.80 $52.80 $52.42 $52.56 $42.50 8,421
2016-08-03 $53.16 $53.16 $52.48 $52.62 $42.55 5,877
2016-08-02 $53.22 $53.22 $52.92 $53.01 $42.86 1,284
2016-08-01 $53.83 $53.83 $53.51 $53.72 $43.44 6,075
2016-07-29 $53.08 $53.67 $53.08 $53.54 $43.29 2,847
2016-07-28 $52.69 $53.17 $52.69 $53.02 $42.87 2,191
2016-07-27 $52.73 $52.73 $52.56 $52.63 $42.56 1,860
2016-07-26 $53.19 $53.19 $53.00 $53.04 $42.89 5,173
2016-07-25 $53.23 $53.24 $53.07 $53.21 $43.02 1,829
2016-07-22 $52.83 $53.49 $52.83 $53.45 $43.22 6,776
2016-07-21 $52.61 $52.81 $52.61 $52.75 $42.65 2,306
2016-07-20 $52.90 $52.90 $52.71 $52.83 $42.72 6,003
2016-07-19 $52.58 $52.85 $52.51 $52.82 $42.71 7,449
2016-07-18 $52.53 $52.64 $52.47 $52.58 $42.52 13,107
2016-07-15 $52.35 $52.58 $52.33 $52.43 $42.40 6,450
2016-07-14 $52.91 $52.91 $52.51 $52.61 $42.54 9,580
2016-07-13 $52.85 $53.04 $52.78 $52.97 $42.83 3,655
2016-07-12 $52.54 $52.74 $52.33 $52.74 $42.65 4,494
2016-07-11 $52.67 $52.84 $52.29 $52.78 $42.68 57,711
2016-07-08 $52.09 $52.47 $51.94 $52.47 $42.42 4,551
2016-07-07 $52.17 $52.17 $51.52 $51.52 $41.66 4,350
2016-07-06 $52.36 $52.36 $52.05 $52.20 $42.21 32,496
2016-07-05 $51.88 $52.45 $51.88 $52.40 $42.37 37,156
2016-07-01 $51.71 $52.03 $51.71 $52.00 $42.05 2,555
2016-06-30 $51.35 $51.74 $51.19 $51.67 $41.78 4,794
2016-06-29 $51.32 $51.40 $51.14 $51.40 $41.56 2,603
2016-06-28 $49.90 $50.58 $49.90 $50.52 $40.85 4,208
2016-06-27 $49.30 $49.66 $48.97 $49.61 $40.11 4,409
2016-06-24 $48.85 $49.93 $48.85 $49.41 $39.95 3,004
2016-06-23 $49.99 $49.99 $49.94 $49.94 $40.38 1,080
2016-06-22 $49.83 $49.84 $49.67 $49.78 $40.25 12,530
2016-06-21 $49.64 $49.86 $49.64 $49.86 $40.32 1,664
2016-06-20 $50.25 $50.25 $50.04 $50.04 $40.13 1,396
2016-06-17 $50.02 $50.02 $49.54 $49.83 $39.96 3,395
2016-06-16 $49.77 $49.97 $49.77 $49.97 $40.07 1,759
2016-06-15 $49.54 $49.82 $49.54 $49.74 $39.89 1,314
2016-06-14 $49.19 $49.42 $49.10 $49.26 $39.50 1,669
2016-06-13 $49.43 $49.72 $49.43 $49.55 $39.73 3,906
2016-06-10 $49.41 $49.45 $49.28 $49.38 $39.60 4,111
2016-06-09 $49.44 $49.46 $49.30 $49.46 $39.66 1,771
2016-06-08 $49.17 $49.42 $49.10 $49.42 $39.63 4,802
2016-06-07 $49.19 $49.44 $49.13 $49.20 $39.45 5,508
2016-06-06 $49.17 $49.18 $48.75 $48.97 $39.27 2,371
2016-06-03 $49.14 $49.26 $49.14 $49.19 $39.45 1,217
2016-06-02 $48.70 $49.13 $48.65 $49.13 $39.40 5,019
2016-06-01 $48.85 $48.85 $48.67 $48.81 $39.14 5,459
2016-05-31 $48.87 $49.02 $48.75 $49.02 $39.31 3,067
2016-05-27 $48.88 $48.95 $48.85 $48.95 $39.25 1,167
2016-05-26 $48.40 $48.78 $48.40 $48.78 $39.12 1,834
2016-05-25 $48.54 $48.72 $48.54 $48.72 $39.07 3,813
2016-05-24 $48.81 $48.81 $48.51 $48.59 $38.97 6,338
2016-05-23 $48.14 $48.18 $48.10 $48.14 $38.60 3,397
2016-05-20 $47.94 $48.13 $47.91 $48.07 $38.55 2,459
2016-05-19 $47.85 $47.87 $47.66 $47.80 $38.33 2,743
2016-05-18 $48.77 $48.82 $47.91 $48.17 $38.63 3,497
2016-05-17 $49.50 $49.50 $48.81 $48.84 $39.17 7,958
2016-05-16 $49.36 $49.87 $49.36 $49.75 $39.89 2,784
2016-05-13 $49.33 $49.61 $49.25 $49.30 $39.53 8,628
2016-05-12 $49.34 $49.89 $49.34 $49.79 $39.93 1,548
2016-05-11 $50.52 $50.52 $49.47 $49.52 $39.71 5,980
2016-05-10 $50.43 $50.50 $50.36 $50.41 $40.42 13,987
2016-05-09 $49.62 $50.42 $49.62 $50.40 $40.42 15,689
2016-05-06 $49.30 $49.92 $49.24 $49.84 $39.97 7,222
2016-05-05 $49.34 $49.52 $49.33 $49.42 $39.63 3,574
2016-05-04 $48.37 $49.30 $48.11 $49.30 $39.53 1,870
2016-05-03 $48.33 $48.55 $48.33 $48.49 $38.89 4,651
2016-05-02 $48.44 $48.67 $48.44 $48.67 $39.03 2,621
2016-04-29 $48.05 $48.19 $47.73 $47.73 $38.27 2,398
2016-04-28 $48.46 $48.46 $48.28 $48.28 $38.72 1,101
2016-04-27 $48.60 $48.60 $48.14 $48.49 $38.88 1,845
2016-04-26 $48.74 $48.74 $48.44 $48.47 $38.87 1,252
2016-04-25 $47.65 $48.31 $47.65 $48.31 $38.74 1,958
2016-04-22 $47.83 $48.06 $47.75 $48.06 $38.54 915
2016-04-21 $48.35 $48.35 $47.41 $47.51 $38.10 3,343
2016-04-20 $48.57 $48.57 $48.34 $48.34 $38.76 1,990
2016-04-19 $48.96 $49.14 $48.96 $49.11 $39.39 3,304
2016-04-18 $48.87 $48.94 $48.80 $48.81 $39.14 2,467
2016-04-15 $48.60 $48.94 $48.52 $48.86 $39.18 2,630
2016-04-14 $48.61 $48.61 $48.48 $48.55 $38.94 4,166
2016-04-13 $48.74 $48.83 $48.74 $48.79 $39.12 1,107
2016-04-12 $48.85 $49.21 $48.85 $49.03 $39.32 7,496
2016-04-11 $49.06 $49.06 $48.83 $48.89 $39.21 3,530
2016-04-08 $48.91 $48.91 $48.91 $48.91 $39.22 385
2016-04-07 $48.64 $48.64 $48.56 $48.56 $38.94 861
2016-04-06 $48.68 $48.89 $48.50 $48.89 $39.20 3,129
2016-04-05 $48.80 $48.80 $48.68 $48.71 $39.06 3,213
2016-04-04 $49.16 $49.16 $48.89 $49.02 $39.31 7,270
2016-04-01 $48.77 $49.10 $48.77 $49.08 $39.36 1,450
2016-03-31 $48.79 $48.99 $48.75 $48.99 $39.28 3,566
2016-03-30 $49.00 $49.00 $48.75 $48.98 $39.28 3,442
2016-03-29 $48.14 $48.80 $48.05 $48.78 $39.12 5,355
2016-03-28 $47.33 $47.95 $47.33 $47.90 $38.41 10,929
2016-03-24 $47.18 $47.48 $47.18 $47.48 $38.07 22,410
2016-03-23 $47.72 $47.72 $47.52 $47.58 $38.15 14,641
2016-03-22 $48.16 $48.30 $48.06 $48.19 $38.22 23,581
2016-03-21 $48.46 $48.46 $48.17 $48.17 $38.20 5,433
2016-03-18 $48.70 $48.94 $48.66 $48.73 $38.65 4,099
2016-03-17 $48.24 $48.90 $48.24 $48.83 $38.73 4,805
2016-03-16 $47.52 $48.18 $47.43 $48.12 $38.16 16,280
2016-03-15 $47.30 $47.60 $47.30 $47.58 $37.74 2,384
2016-03-14 $47.44 $47.53 $47.24 $47.53 $37.70 2,724
2016-03-11 $46.95 $47.50 $46.94 $47.50 $37.67 14,033
2016-03-10 $46.38 $46.81 $46.01 $46.43 $36.82 2,772
2016-03-09 $46.58 $46.70 $46.44 $46.51 $36.89 5,228
2016-03-08 $46.70 $46.70 $46.27 $46.27 $36.70 10,595
2016-03-07 $46.70 $46.79 $46.51 $46.61 $36.97 5,877
2016-03-04 $46.46 $46.66 $46.34 $46.66 $37.01 5,272
2016-03-03 $46.29 $46.62 $46.20 $46.56 $36.93 2,026
2016-03-02 $46.02 $46.44 $45.95 $46.44 $36.83 12,214
2016-03-01 $45.33 $46.00 $45.33 $46.00 $36.48 7,246
2016-02-29 $45.07 $45.43 $45.00 $45.08 $35.75 8,120
2016-02-26 $45.16 $45.20 $45.00 $45.00 $35.69 3,326
2016-02-25 $44.64 $45.20 $44.64 $45.17 $35.82 11,836
2016-02-24 $44.13 $44.49 $43.98 $44.35 $35.17 6,894
2016-02-23 $44.45 $44.79 $44.39 $44.39 $35.21 14,088
2016-02-22 $44.28 $44.85 $44.28 $44.55 $35.33 7,343
2016-02-19 $44.07 $44.12 $44.07 $44.12 $34.99 1,568
2016-02-18 $43.46 $43.91 $43.45 $43.91 $34.83 9,593
2016-02-17 $43.68 $43.68 $43.59 $43.60 $34.58 2,278
2016-02-16 $42.76 $43.07 $42.59 $43.07 $34.16 5,122
2016-02-12 $42.24 $42.43 $42.04 $42.36 $33.60 4,159
2016-02-11 $41.92 $42.01 $41.91 $42.01 $33.32 2,207
2016-02-10 $42.27 $42.89 $42.27 $42.56 $33.75 24,545
2016-02-09 $42.44 $42.70 $41.92 $42.26 $33.51 2,190
2016-02-08 $43.91 $43.92 $42.23 $42.82 $33.96 2,594
2016-02-05 $44.96 $44.96 $44.45 $44.45 $35.25 585
2016-02-04 $45.34 $45.34 $45.16 $45.26 $35.90 20,358
2016-02-03 $44.88 $45.27 $44.61 $45.16 $35.82 2,119
2016-02-02 $44.84 $44.98 $44.82 $44.95 $35.65 3,435
2016-02-01 $45.34 $45.39 $45.32 $45.39 $36.00 861
2016-01-29 $44.61 $45.30 $44.61 $45.27 $35.90 2,795
2016-01-28 $44.89 $44.96 $44.45 $44.45 $35.25 5,086
2016-01-27 $45.07 $45.15 $44.69 $44.69 $35.44 2,288
2016-01-26 $45.27 $45.46 $45.27 $45.46 $36.05 737
2016-01-25 $44.74 $44.81 $44.69 $44.81 $35.54 2,426
2016-01-22 $44.67 $44.98 $44.67 $44.96 $35.66 1,554
2016-01-21 $43.82 $44.18 $43.53 $43.74 $34.69 34,796
2016-01-20 $44.40 $44.40 $42.65 $43.44 $34.45 17,336
2016-01-19 $44.61 $44.99 $44.61 $44.85 $35.57 20,591
2016-01-15 $44.46 $44.66 $44.14 $44.43 $35.24 11,535
2016-01-14 $45.25 $45.25 $44.93 $45.20 $35.85 4,251
2016-01-13 $45.68 $46.12 $45.23 $45.23 $35.87 5,382
2016-01-12 $45.99 $45.99 $45.48 $45.62 $36.18 3,131
2016-01-11 $45.93 $46.10 $45.89 $45.94 $36.44 11,597
2016-01-08 $46.37 $46.37 $45.96 $45.96 $36.45 3,335
2016-01-07 $46.80 $46.80 $46.25 $46.28 $36.71 6,917
2016-01-06 $47.20 $47.29 $47.03 $47.15 $37.39 4,673
2016-01-05 $46.64 $47.49 $46.62 $47.36 $37.56 4,890
2016-01-04 $46.61 $46.61 $46.21 $46.21 $36.65 7,142
2015-12-31 $47.62 $47.62 $47.09 $47.33 $37.54 3,112
2015-12-30 $47.57 $47.72 $47.43 $47.50 $37.67 5,747
2015-12-29 $47.64 $47.64 $47.37 $47.57 $37.73 4,231
2015-12-28 $46.82 $46.95 $46.77 $46.95 $37.24 2,221
2015-12-24 $46.84 $46.98 $46.74 $46.94 $37.23 2,591
2015-12-23 $47.14 $47.42 $47.14 $47.42 $37.18 19,397
2015-12-22 $47.00 $47.13 $46.92 $46.92 $36.79 5,874
2015-12-21 $46.58 $46.60 $46.49 $46.58 $36.53 1,627
2015-12-18 $47.07 $47.07 $46.56 $46.60 $36.54 2,177
2015-12-17 $47.15 $47.17 $46.92 $47.05 $36.89 32,479
2015-12-16 $46.84 $47.31 $46.73 $47.27 $37.06 4,078
2015-12-15 $46.23 $46.60 $46.23 $46.39 $36.37 2,216
2015-12-14 $45.66 $45.76 $45.53 $45.76 $35.88 1,322
2015-12-11 $45.63 $45.63 $45.58 $45.62 $35.77 1,122
2015-12-10 $46.12 $46.12 $45.76 $45.79 $35.90 2,085
2015-12-09 $46.00 $46.57 $46.00 $46.07 $36.13 2,735
2015-12-08 $46.31 $46.45 $46.20 $46.31 $36.31 5,261
2015-12-07 $46.40 $46.50 $46.32 $46.50 $36.46 3,651
2015-12-04 $45.76 $46.53 $45.76 $46.51 $36.47 4,097
2015-12-03 $45.88 $45.88 $45.59 $45.61 $35.76 4,108
2015-12-02 $47.20 $47.20 $46.29 $46.31 $36.31 4,488
2015-12-01 $46.89 $47.13 $46.89 $47.13 $36.96 3,456
2015-11-30 $47.03 $47.15 $46.59 $46.59 $36.53 3,601
2015-11-27 $46.54 $46.98 $46.54 $46.96 $36.82 1,653
2015-11-25 $46.55 $46.64 $46.52 $46.59 $36.53 6,956
2015-11-24 $46.23 $46.42 $46.23 $46.42 $36.40 1,607
2015-11-23 $46.68 $46.88 $46.62 $46.70 $36.62 4,520
2015-11-20 $46.61 $46.61 $46.60 $46.60 $36.54 649
2015-11-19 $46.18 $46.21 $46.10 $46.21 $36.23 1,142
2015-11-18 $45.62 $46.02 $45.50 $46.02 $36.08 5,027
2015-11-17 $45.53 $45.62 $45.53 $45.62 $35.77 619
2015-11-16 $44.90 $45.34 $44.80 $45.34 $35.55 10,038
2015-11-13 $45.37 $45.49 $44.84 $44.84 $35.16 3,315
2015-11-12 $45.29 $45.49 $45.29 $45.49 $35.67 1,033
2015-11-11 $45.49 $45.64 $45.43 $45.64 $35.79 837
2015-11-10 $45.59 $45.59 $45.36 $45.36 $35.56 829
2015-11-09 $45.38 $45.60 $44.94 $45.16 $35.41 5,191
2015-11-06 $46.11 $46.13 $45.46 $45.73 $35.86 5,412
2015-11-05 $46.90 $47.17 $46.89 $47.17 $36.98 2,139
2015-11-04 $47.29 $47.33 $47.01 $47.10 $36.93 2,661
2015-11-03 $47.48 $47.50 $47.24 $47.41 $37.18 3,239
2015-11-02 $46.76 $47.74 $46.76 $47.74 $37.43 3,167
2015-10-30 $47.07 $47.07 $46.72 $46.77 $36.67 11,232
2015-10-29 $47.07 $47.11 $46.80 $47.10 $36.93 2,671
2015-10-28 $47.33 $47.40 $46.90 $47.14 $36.96 6,227
2015-10-27 $47.05 $47.06 $46.96 $47.06 $36.90 2,167
2015-10-26 $46.89 $47.15 $46.89 $47.15 $36.97 3,118
2015-10-23 $47.67 $47.67 $46.98 $47.05 $36.89 5,639
2015-10-22 $47.28 $47.59 $47.26 $47.56 $37.29 1,349
2015-10-21 $47.33 $47.33 $47.01 $47.01 $36.86 1,023
2015-10-20 $47.05 $47.18 $46.96 $47.10 $36.93 4,072
2015-10-19 $46.68 $47.24 $46.68 $47.24 $37.04 1,350
2015-10-16 $46.37 $46.68 $46.37 $46.68 $36.60 1,209
2015-10-15 $45.71 $46.15 $45.71 $46.15 $36.18 1,097
2015-10-14 $45.83 $45.96 $45.83 $45.84 $35.94 2,973
2015-10-13 $46.18 $46.31 $45.93 $45.99 $36.06 2,719
2015-10-12 $46.19 $46.35 $46.19 $46.33 $36.33 1,097
2015-10-09 $45.96 $46.06 $45.89 $46.06 $36.12 1,600
2015-10-08 $45.71 $46.02 $45.60 $46.01 $36.08 1,637
2015-10-07 $45.48 $45.61 $45.48 $45.57 $35.73 994
2015-10-06 $45.47 $45.59 $45.29 $45.31 $35.53 3,518
2015-10-05 $44.67 $45.51 $44.67 $45.47 $35.65 3,882
2015-10-02 $44.22 $44.65 $43.90 $44.65 $35.01 12,240
2015-10-01 $44.09 $44.25 $43.87 $44.25 $34.70 7,718
2015-09-30 $43.99 $44.00 $43.69 $43.87 $34.40 22,704
2015-09-29 $43.57 $43.76 $43.17 $43.69 $34.25 10,802
2015-09-28 $43.15 $43.24 $43.07 $43.24 $33.90 1,135
2015-09-25 $43.84 $44.13 $43.84 $43.97 $34.48 2,035
2015-09-24 $44.54 $44.54 $44.30 $44.30 $34.42 2,267
2015-09-23 $44.33 $44.40 $44.25 $44.40 $34.50 1,215
2015-09-22 $44.26 $44.28 $44.13 $44.21 $34.35 1,763
2015-09-21 $44.79 $44.80 $44.67 $44.67 $34.71 1,057
2015-09-18 $44.45 $44.82 $44.43 $44.43 $34.52 8,798
2015-09-17 $43.85 $44.72 $43.85 $44.49 $34.57 3,966
2015-09-16 $43.79 $44.03 $43.67 $44.03 $34.21 1,670
2015-09-15 $42.84 $43.25 $42.84 $43.25 $33.60 896
2015-09-14 $43.04 $43.17 $42.98 $43.00 $33.41 8,204
2015-09-11 $42.48 $42.97 $42.37 $42.97 $33.38 3,656
2015-09-10 $42.10 $42.68 $42.10 $42.51 $33.03 6,261
2015-09-09 $42.96 $42.96 $42.33 $42.33 $32.89 5,317
2015-09-08 $42.56 $42.92 $42.56 $42.92 $33.35 5,625

iShares Core U.S. REIT ETF (USRT) News Headlines

Recent iShares Core U.S. REIT ETF (USRT) News
Similar Companies to iShares Core U.S. REIT ETF (USRT) 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.