BTC iShares MSCI All Country Asia ex Japan ETF (AAXJ) Exchange: NASDAQ

Data as of May 17, 2022

$66.21 ($-0.28) -0.42%

BTC iShares MSCI All Country Asia ex Japan ETF - Daily Information
Click for more stock information on BTC iShares MSCI All Country Asia ex Japan ETF.
Daily Information Data
Date May 17, 2022
Open $65.93
Previous Close $66.21
High $66.76
Low $65.43
Adjusted Open $65.93
Previous Adjusted Close $66.21
Adjusted High $66.76
Adjusted Low $65.43

About BTC iShares MSCI All Country Asia ex Japan ETF (AAXJ)

The Fund seeks to track the investment results of the MSCI AC Asia ex Japan Index (the “Underlying Index”), which, as of July 31, 2019, is a free float-adjusted market capitalization index designed to measure equity market performance of securities from the following 11 developed and emerging market countries or regions: China, Hong Kong, India, Indonesia, Malaysia, Pakistan, the Philippines, Singapore, South Korea, Taiwan and Thailand. The Underlying Index may include large- or mid-capitalization companies. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the financials and technology industries or sectors. The components of the Underlying Index are likely to change over time.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) 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 invests all of its assets that are invested in India through a wholly-owned subsidiary located in the Republic of Mauritius (the “Subsidiary”). BFA serves as investment adviser to both the Fund and the Subsidiary. Unless otherwise indicated, the term “Fund,” as used in this Prospectus, means the Fund and/or the Subsidiary, as applicable.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 MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for BTC iShares MSCI All Country Asia ex Japan ETF (AAXJ)

Date Open High Low Close Adj.Close Volume
2022-05-12 $65.93 $66.76 $65.43 $66.21 $66.21 2,042,764
2022-05-11 $67.45 $68.01 $66.40 $66.49 $66.49 2,625,770
2022-05-10 $67.58 $67.73 $66.43 $67.01 $67.01 2,202,842
2022-05-09 $67.32 $67.67 $66.43 $66.52 $66.52 1,994,904
2022-05-06 $68.88 $69.07 $68.22 $68.61 $68.61 2,109,882
2022-05-05 $70.90 $70.90 $69.01 $69.57 $69.57 3,226,950
2022-05-04 $70.95 $72.43 $70.46 $72.28 $72.28 1,919,790
2022-05-03 $71.39 $71.67 $71.22 $71.59 $71.59 1,390,121
2022-05-02 $70.89 $71.19 $70.12 $71.01 $71.01 2,869,661
2022-04-29 $71.88 $72.20 $70.81 $70.92 $70.92 2,022,750
2022-04-28 $70.01 $70.52 $69.36 $70.41 $70.41 1,764,448
2022-04-27 $69.08 $69.86 $69.01 $69.39 $69.39 3,154,988
2022-04-26 $69.53 $69.65 $68.50 $68.50 $68.50 2,357,532
2022-04-25 $69.36 $70.08 $69.15 $69.99 $69.99 3,038,191
2022-04-22 $71.09 $71.67 $70.50 $70.54 $70.54 1,945,394
2022-04-21 $72.18 $72.40 $70.74 $70.92 $70.92 1,248,648
2022-04-20 $72.89 $72.89 $72.13 $72.24 $72.24 1,227,265
2022-04-19 $72.12 $72.75 $71.84 $72.69 $72.69 1,134,751
2022-04-18 $72.75 $73.23 $72.51 $72.87 $72.87 1,471,739
2022-04-14 $73.98 $74.01 $73.29 $73.29 $73.29 1,211,597
2022-04-13 $73.64 $74.38 $73.62 $74.28 $74.28 1,524,416
2022-04-12 $73.92 $74.06 $73.08 $73.14 $73.14 2,263,179
2022-04-11 $73.65 $74.03 $73.33 $73.37 $73.37 1,233,791
2022-04-08 $74.82 $75.13 $74.61 $74.71 $74.71 1,436,007
2022-04-07 $74.87 $75.02 $74.28 $74.68 $74.68 1,894,895
2022-04-06 $75.92 $75.92 $75.04 $75.35 $75.35 1,645,678
2022-04-05 $77.64 $77.64 $76.33 $76.49 $76.49 1,668,134
2022-04-04 $77.38 $78.01 $77.07 $77.92 $77.92 2,893,064
2022-04-01 $76.55 $76.84 $75.91 $76.30 $76.30 3,402,190
2022-03-31 $76.04 $76.06 $75.02 $75.03 $75.03 1,084,474
2022-03-30 $76.57 $77.18 $76.29 $76.51 $76.51 850,836
2022-03-29 $76.65 $76.93 $76.32 $76.77 $76.77 1,577,602
2022-03-28 $75.13 $75.45 $74.71 $75.42 $75.42 760,982
2022-03-25 $74.92 $75.13 $74.56 $75.10 $75.10 1,003,626
2022-03-24 $75.69 $75.93 $75.21 $75.91 $75.91 963,998
2022-03-23 $75.57 $76.48 $75.22 $75.52 $75.52 1,127,845
2022-03-22 $75.98 $76.65 $75.93 $76.36 $76.36 1,332,243
2022-03-21 $75.24 $75.40 $74.37 $74.94 $74.94 1,545,754
2022-03-18 $74.77 $76.72 $74.50 $76.58 $76.58 1,624,658
2022-03-17 $75.17 $75.32 $74.17 $75.24 $75.24 3,273,937
2022-03-16 $73.09 $75.88 $72.75 $75.88 $75.88 3,979,268
2022-03-15 $68.40 $69.63 $67.99 $69.55 $69.55 5,299,336
2022-03-14 $70.30 $70.95 $69.22 $69.43 $69.43 1,882,716
2022-03-11 $73.32 $73.40 $71.13 $71.14 $71.14 1,766,597
2022-03-10 $73.13 $73.23 $72.40 $72.83 $72.83 1,847,482
2022-03-09 $73.60 $74.52 $73.13 $74.40 $74.40 1,901,518
2022-03-08 $72.59 $73.29 $71.72 $72.38 $72.38 2,807,716
2022-03-07 $73.72 $74.04 $72.20 $72.26 $72.26 2,553,126
2022-03-04 $75.52 $75.91 $74.83 $75.19 $75.19 2,727,264
2022-03-03 $78.01 $78.01 $76.72 $76.85 $76.85 971,885
2022-03-02 $78.00 $78.29 $77.30 $78.03 $78.03 1,253,291
2022-03-01 $78.42 $78.88 $77.56 $77.91 $77.91 3,037,265
2022-02-28 $78.12 $78.79 $77.97 $78.62 $78.62 1,866,455
2022-02-25 $78.36 $79.39 $77.94 $79.39 $79.39 1,454,556
2022-02-24 $75.89 $78.25 $75.83 $78.15 $78.15 3,080,627
2022-02-23 $80.52 $80.53 $79.10 $79.19 $79.19 1,296,955
2022-02-22 $80.23 $80.67 $79.65 $80.06 $80.06 968,128
2022-02-18 $81.73 $81.82 $81.11 $81.33 $81.33 781,597
2022-02-17 $82.59 $82.80 $81.89 $82.01 $82.01 1,092,003
2022-02-16 $82.09 $83.05 $82.07 $82.76 $82.76 1,201,662
2022-02-15 $81.84 $82.40 $81.65 $82.35 $82.35 1,116,344
2022-02-14 $80.96 $81.07 $80.26 $80.66 $80.66 922,797
2022-02-11 $82.80 $83.02 $81.23 $81.39 $81.39 1,820,756
2022-02-10 $82.47 $83.69 $82.47 $82.69 $82.69 1,180,913
2022-02-09 $82.67 $83.33 $82.64 $83.32 $83.32 917,936
2022-02-08 $81.08 $81.99 $81.08 $81.92 $81.92 709,743
2022-02-07 $81.29 $81.66 $81.04 $81.30 $81.30 1,251,555
2022-02-04 $80.93 $81.80 $80.78 $81.52 $81.52 643,734
2022-02-03 $81.10 $81.51 $80.80 $81.07 $81.07 699,670
2022-02-02 $82.46 $82.49 $81.54 $81.93 $81.93 923,707
2022-02-01 $81.94 $82.09 $81.18 $82.03 $82.03 1,065,634
2022-01-31 $79.83 $81.73 $79.83 $81.65 $81.65 1,027,022
2022-01-28 $78.69 $79.00 $77.87 $78.98 $78.98 1,109,577
2022-01-27 $79.77 $79.82 $78.76 $78.76 $78.76 785,278
2022-01-26 $81.70 $81.70 $79.97 $80.11 $80.11 1,134,829
2022-01-25 $81.04 $81.69 $80.71 $81.29 $81.29 2,262,576
2022-01-24 $81.83 $81.83 $79.87 $81.59 $81.59 1,840,696
2022-01-21 $83.69 $83.80 $82.54 $82.60 $82.60 692,433
2022-01-20 $84.84 $85.30 $83.82 $84.00 $84.00 2,305,317
2022-01-19 $83.51 $83.71 $83.15 $83.18 $83.18 1,106,391
2022-01-18 $82.86 $83.48 $82.86 $83.03 $83.03 1,062,894
2022-01-14 $84.08 $84.67 $84.00 $84.36 $84.36 850,780
2022-01-13 $85.33 $85.37 $84.40 $84.48 $84.48 3,294,216
2022-01-12 $85.39 $85.72 $85.04 $85.60 $85.60 4,308,734
2022-01-11 $83.13 $84.39 $82.95 $84.33 $84.33 591,525
2022-01-10 $82.54 $82.94 $82.09 $82.68 $82.68 1,055,145
2022-01-07 $82.44 $82.84 $82.06 $82.73 $82.73 950,336
2022-01-06 $81.73 $82.30 $81.41 $81.96 $81.96 597,357
2022-01-05 $82.29 $82.93 $81.55 $81.57 $81.57 1,613,234
2022-01-04 $83.32 $83.43 $82.77 $82.95 $82.95 1,060,557
2022-01-03 $83.13 $83.36 $82.53 $83.29 $83.29 629,877
2021-12-31 $83.09 $83.50 $82.68 $82.70 $82.70 702,837
2021-12-30 $82.16 $83.35 $82.16 $83.15 $83.15 1,232,302
2021-12-29 $82.39 $82.47 $81.76 $82.16 $82.16 1,222,864
2021-12-28 $82.89 $82.89 $82.47 $82.51 $82.51 739,106
2021-12-27 $82.56 $82.93 $82.41 $82.70 $82.70 832,773
2021-12-23 $82.25 $82.64 $81.91 $82.48 $82.48 1,072,205
2021-12-22 $81.59 $82.10 $81.35 $82.08 $82.08 1,102,030
2021-12-21 $80.96 $81.74 $80.94 $81.72 $81.72 1,245,807
2021-12-20 $80.12 $80.39 $79.80 $80.18 $80.18 957,386
2021-12-17 $81.22 $81.72 $80.96 $81.35 $81.35 1,268,750
2021-12-16 $82.59 $82.85 $81.73 $81.81 $81.81 1,200,679
2021-12-15 $81.94 $82.04 $80.88 $81.95 $81.95 1,061,698
2021-12-14 $82.05 $82.47 $81.89 $82.37 $82.37 1,833,290
2021-12-13 $83.32 $83.32 $82.32 $82.58 $82.58 1,539,158
2021-12-10 $85.30 $85.55 $85.15 $85.37 $83.80 810,331
2021-12-09 $85.45 $85.83 $85.25 $85.33 $83.76 1,434,757
2021-12-08 $85.20 $85.85 $85.01 $85.67 $84.10 1,500,666
2021-12-07 $85.00 $85.25 $84.86 $85.20 $83.63 1,420,235
2021-12-06 $82.89 $83.81 $82.58 $83.81 $82.27 1,059,944
2021-12-03 $84.08 $84.13 $82.67 $83.01 $81.48 1,381,393
2021-12-02 $84.37 $84.85 $83.85 $84.28 $82.73 1,413,008
2021-12-01 $84.44 $84.92 $83.36 $83.36 $81.83 901,592
2021-11-30 $83.18 $83.77 $82.45 $83.29 $81.76 1,216,944
2021-11-29 $83.93 $83.95 $83.23 $83.52 $81.99 2,881,836
2021-11-26 $83.83 $83.90 $82.96 $83.39 $81.86 1,817,256
2021-11-24 $85.53 $85.98 $85.36 $85.94 $84.36 1,571,901
2021-11-23 $86.27 $86.56 $85.76 $86.02 $84.44 803,327
2021-11-22 $86.68 $87.02 $86.18 $86.28 $84.69 735,006
2021-11-19 $86.67 $87.09 $86.59 $86.64 $85.05 588,306
2021-11-18 $86.68 $86.82 $86.17 $86.60 $85.01 946,908
2021-11-17 $88.12 $88.39 $87.32 $87.52 $85.91 786,200
2021-11-16 $88.02 $88.18 $87.73 $88.00 $86.38 555,372
2021-11-15 $88.03 $88.30 $87.64 $87.69 $86.08 554,547
2021-11-12 $87.59 $88.00 $87.49 $87.93 $86.31 716,136
2021-11-11 $87.10 $87.61 $87.05 $87.44 $85.83 1,093,672
2021-11-10 $86.42 $86.81 $85.77 $86.06 $84.48 4,416,932
2021-11-09 $86.65 $86.96 $86.11 $86.26 $84.68 4,694,597
2021-11-08 $86.54 $86.86 $86.53 $86.86 $85.26 502,950
2021-11-05 $86.46 $86.56 $85.73 $85.97 $84.39 505,628
2021-11-04 $86.39 $86.71 $85.88 $86.28 $84.69 769,529
2021-11-03 $85.90 $86.51 $85.66 $86.38 $84.79 889,285
2021-11-02 $86.37 $86.37 $86.00 $86.04 $84.46 1,307,728
2021-11-01 $86.13 $87.04 $86.13 $86.99 $85.39 863,714
2021-10-29 $86.44 $86.54 $85.87 $86.31 $84.72 419,535
2021-10-28 $86.86 $87.45 $86.75 $87.41 $85.80 502,652
2021-10-27 $87.61 $87.85 $87.23 $87.23 $85.63 538,352
2021-10-26 $88.90 $88.90 $87.90 $87.94 $86.32 1,440,543
2021-10-25 $88.45 $88.55 $87.99 $88.39 $86.77 399,586
2021-10-22 $88.51 $88.87 $87.96 $88.08 $86.46 698,128
2021-10-21 $88.01 $88.41 $87.93 $88.27 $86.65 604,472
2021-10-20 $88.81 $88.91 $88.45 $88.62 $86.99 562,640
2021-10-19 $88.10 $88.77 $87.93 $88.74 $87.11 1,146,971
2021-10-18 $86.84 $87.51 $86.81 $87.26 $85.66 452,122
2021-10-15 $87.09 $87.55 $86.79 $87.35 $85.74 682,023
2021-10-14 $86.49 $86.64 $86.06 $86.44 $84.85 718,379
2021-10-13 $85.63 $86.33 $85.56 $86.14 $84.56 1,056,215
2021-10-12 $85.21 $85.50 $84.76 $84.77 $83.21 1,343,749
2021-10-11 $85.92 $86.23 $85.34 $85.34 $83.77 825,975
2021-10-08 $85.54 $85.75 $85.32 $85.64 $84.07 514,033
2021-10-07 $84.80 $85.75 $84.80 $85.42 $83.85 594,009
2021-10-06 $82.94 $83.63 $82.67 $83.62 $82.08 603,761
2021-10-05 $83.60 $84.31 $83.60 $83.99 $82.45 717,467
2021-10-04 $84.06 $84.17 $82.94 $83.44 $81.91 908,637
2021-10-01 $84.93 $85.07 $83.96 $84.66 $83.10 827,808
2021-09-30 $85.05 $85.61 $84.88 $84.93 $83.37 1,710,926
2021-09-29 $84.96 $85.20 $84.36 $84.38 $82.83 1,036,854
2021-09-28 $85.64 $85.77 $84.87 $85.14 $83.58 886,418
2021-09-27 $85.82 $86.33 $85.43 $86.15 $84.57 544,306
2021-09-24 $85.87 $85.93 $85.46 $85.52 $83.95 1,287,912
2021-09-23 $86.58 $86.79 $86.28 $86.70 $85.11 1,169,230
2021-09-22 $85.70 $86.67 $85.70 $86.17 $84.59 1,685,512
2021-09-21 $85.19 $85.28 $84.77 $85.00 $83.44 1,279,325
2021-09-20 $84.86 $85.14 $83.74 $84.37 $82.82 1,299,872
2021-09-17 $87.27 $87.33 $86.73 $86.94 $85.34 576,680
2021-09-16 $86.77 $87.18 $86.55 $87.02 $85.42 427,218
2021-09-15 $87.84 $88.07 $87.46 $88.01 $86.39 900,292
2021-09-14 $88.75 $88.88 $88.18 $88.40 $86.78 470,936
2021-09-13 $89.21 $89.45 $88.77 $89.28 $87.64 563,004
2021-09-10 $89.92 $90.04 $89.17 $89.17 $87.53 1,596,940
2021-09-09 $89.21 $89.44 $88.91 $89.19 $87.55 640,842
2021-09-08 $90.17 $90.17 $89.31 $89.52 $87.88 739,495
2021-09-07 $90.26 $90.99 $90.26 $90.70 $89.03 1,353,122
2021-09-03 $89.83 $90.14 $89.74 $90.01 $88.36 1,011,463
2021-09-02 $89.76 $90.05 $89.52 $89.62 $87.97 794,266
2021-09-01 $89.28 $90.23 $89.28 $89.92 $88.27 645,963
2021-08-31 $88.72 $88.85 $88.50 $88.76 $87.13 1,146,390
2021-08-30 $87.45 $87.60 $86.99 $87.46 $85.85 750,833
2021-08-27 $86.65 $87.29 $86.65 $87.25 $85.65 470,831
2021-08-26 $86.81 $86.81 $86.29 $86.30 $84.71 1,025,659
2021-08-25 $87.10 $87.27 $86.85 $87.15 $85.55 894,262
2021-08-24 $86.38 $87.20 $86.38 $87.15 $85.55 864,368
2021-08-23 $84.61 $85.41 $84.59 $85.24 $83.67 2,099,429
2021-08-20 $83.44 $84.18 $83.32 $84.02 $82.48 841,969
2021-08-19 $83.84 $84.45 $83.73 $84.05 $82.51 924,965
2021-08-18 $85.77 $86.20 $85.39 $85.44 $83.87 1,894,748
2021-08-17 $85.11 $85.58 $84.80 $85.05 $83.49 2,181,818
2021-08-16 $86.94 $86.95 $86.38 $86.95 $85.35 1,265,282
2021-08-13 $87.61 $87.80 $87.16 $87.56 $85.95 373,593
2021-08-12 $88.07 $88.15 $87.58 $87.93 $86.31 1,144,084
2021-08-11 $88.98 $89.05 $88.42 $88.75 $87.12 630,954
2021-08-10 $88.91 $88.94 $88.48 $88.65 $87.02 689,621
2021-08-09 $88.48 $88.95 $88.13 $88.56 $86.93 1,080,013
2021-08-06 $88.73 $88.73 $87.95 $88.17 $86.55 1,312,354
2021-08-05 $88.82 $89.18 $88.77 $88.97 $87.34 1,709,602
2021-08-04 $89.26 $89.75 $89.13 $89.32 $87.68 1,507,826
2021-08-03 $88.28 $88.65 $87.90 $88.65 $87.02 1,027,072
2021-08-02 $88.32 $88.74 $88.22 $88.25 $86.63 769,550
2021-07-30 $87.26 $87.95 $87.11 $87.80 $86.19 1,570,925
2021-07-29 $88.63 $88.66 $87.96 $88.27 $86.65 1,891,520
2021-07-28 $86.57 $88.13 $86.49 $87.94 $86.32 2,643,112
2021-07-27 $85.52 $85.82 $84.38 $85.53 $83.96 4,398,273
2021-07-26 $87.73 $88.23 $87.43 $87.70 $86.09 3,185,372
2021-07-23 $90.04 $90.26 $89.32 $89.93 $88.28 1,227,352
2021-07-22 $91.51 $91.55 $90.99 $91.32 $89.64 1,162,140
2021-07-21 $90.36 $91.13 $89.98 $91.11 $89.44 403,877
2021-07-20 $90.03 $90.80 $89.75 $90.64 $88.97 522,257
2021-07-19 $90.33 $90.46 $89.83 $90.25 $88.59 2,803,780
2021-07-16 $92.50 $92.63 $91.62 $91.81 $90.12 134,149
2021-07-15 $92.53 $92.85 $92.26 $92.44 $90.74 422,102
2021-07-14 $92.61 $92.67 $91.95 $92.25 $90.55 364,745
2021-07-13 $92.13 $92.63 $92.06 $92.14 $90.45 460,204
2021-07-12 $91.56 $91.79 $91.29 $91.79 $90.10 447,501
2021-07-09 $91.12 $91.72 $90.91 $91.65 $89.97 483,667
2021-07-08 $89.97 $90.33 $89.75 $90.09 $88.43 1,058,453
2021-07-07 $92.81 $92.83 $91.84 $92.13 $90.44 782,722
2021-07-06 $92.87 $92.87 $91.94 $92.26 $90.56 811,566
2021-07-02 $93.22 $93.64 $93.07 $93.61 $91.89 3,187,758
2021-07-01 $94.47 $94.47 $93.44 $93.84 $92.12 995,375
2021-06-30 $94.33 $94.69 $94.27 $94.50 $92.76 275,082
2021-06-29 $94.32 $95.03 $94.09 $95.03 $93.28 788,687
2021-06-28 $94.92 $95.16 $94.86 $95.13 $93.38 759,129
2021-06-25 $94.85 $94.96 $94.53 $94.88 $93.14 1,986,224
2021-06-24 $93.79 $94.12 $93.74 $94.06 $92.33 1,304,361
2021-06-23 $93.34 $93.78 $93.20 $93.26 $91.55 545,367
2021-06-22 $92.75 $92.75 $92.09 $92.60 $90.90 1,025,744
2021-06-21 $92.70 $93.11 $92.27 $93.09 $91.38 859,267
2021-06-18 $93.20 $93.25 $92.74 $92.90 $91.19 1,116,294
2021-06-17 $93.13 $93.74 $93.13 $93.49 $91.77 578,275
2021-06-16 $93.87 $93.99 $92.54 $92.75 $91.05 565,797
2021-06-15 $94.51 $94.51 $93.88 $93.99 $92.26 440,968
2021-06-14 $94.62 $94.94 $94.50 $94.90 $93.16 405,638
2021-06-11 $94.51 $94.62 $94.13 $94.62 $92.88 4,302,224
2021-06-10 $94.32 $94.78 $94.28 $94.72 $92.98 351,592
2021-06-09 $94.34 $94.65 $94.10 $94.14 $92.14 709,161
2021-06-08 $94.71 $94.76 $94.21 $94.54 $92.53 809,318
2021-06-07 $95.08 $95.24 $94.58 $95.02 $93.00 720,200
2021-06-04 $95.31 $95.58 $95.26 $95.58 $93.55 429,651
2021-06-03 $94.88 $95.09 $94.57 $94.75 $92.74 694,453
2021-06-02 $95.82 $95.94 $95.58 $95.84 $93.80 368,635
2021-06-01 $96.34 $96.39 $95.72 $96.06 $94.02 495,427
2021-05-28 $94.08 $94.59 $94.01 $94.33 $92.32 847,374
2021-05-27 $94.00 $94.13 $93.69 $93.84 $91.85 1,283,450
2021-05-26 $93.71 $93.99 $93.58 $93.90 $91.90 572,075
2021-05-25 $93.49 $93.49 $92.98 $93.30 $91.32 1,101,282
2021-05-24 $91.76 $92.25 $91.55 $92.02 $90.06 631,580
2021-05-21 $92.32 $92.32 $91.14 $91.27 $89.33 365,310
2021-05-20 $91.99 $92.48 $91.94 $92.39 $90.43 415,772
2021-05-19 $90.99 $92.08 $90.70 $91.85 $89.90 519,889
2021-05-18 $91.83 $92.40 $91.79 $91.86 $89.91 764,523
2021-05-17 $90.14 $90.63 $89.96 $90.61 $88.68 1,030,155
2021-05-14 $90.33 $90.94 $90.06 $90.77 $88.84 2,823,060
2021-05-13 $89.65 $90.04 $88.82 $89.29 $87.39 2,134,443
2021-05-12 $90.40 $90.65 $89.28 $89.35 $87.45 3,942,360
2021-05-11 $90.44 $91.93 $90.40 $91.74 $89.79 2,109,882
2021-05-10 $93.73 $93.73 $92.36 $92.41 $90.45 1,879,133
2021-05-07 $93.92 $94.61 $93.80 $94.12 $92.12 1,101,704
2021-05-06 $92.94 $93.42 $92.71 $93.39 $91.40 1,635,249
2021-05-05 $92.83 $92.97 $92.42 $92.61 $90.64 1,509,003
2021-05-04 $92.87 $93.04 $91.74 $92.49 $90.52 1,182,727
2021-05-03 $93.54 $93.88 $93.16 $93.51 $91.52 384,594
2021-04-30 $93.92 $94.19 $93.43 $93.68 $91.69 426,684
2021-04-29 $95.81 $95.81 $94.43 $95.21 $93.19 750,789
2021-04-28 $95.10 $95.68 $94.81 $95.28 $93.25 860,620
2021-04-27 $94.78 $95.01 $94.67 $94.85 $92.83 515,829
2021-04-26 $94.38 $94.81 $94.32 $94.78 $92.77 2,443,720
2021-04-23 $94.22 $94.73 $94.21 $94.66 $92.65 1,032,807
2021-04-22 $93.83 $93.85 $92.95 $93.26 $91.28 663,949
2021-04-21 $92.70 $93.68 $92.47 $93.60 $91.61 405,606
2021-04-20 $93.86 $93.97 $92.83 $93.16 $91.18 1,036,689
2021-04-19 $93.91 $94.11 $93.44 $93.79 $91.80 419,079
2021-04-16 $94.13 $94.24 $93.79 $94.10 $92.10 696,794
2021-04-15 $93.95 $93.98 $93.54 $93.90 $91.90 610,560
2021-04-14 $93.81 $93.86 $93.17 $93.32 $91.34 693,492
2021-04-13 $92.51 $93.08 $92.35 $92.88 $90.91 1,985,848
2021-04-12 $92.59 $92.59 $92.18 $92.41 $90.45 2,127,319
2021-04-09 $93.04 $93.25 $92.83 $93.25 $91.27 1,276,452
2021-04-08 $94.21 $94.34 $93.91 $93.93 $91.93 584,930
2021-04-07 $93.11 $93.26 $92.68 $92.98 $91.00 769,889
2021-04-06 $94.01 $94.98 $93.81 $94.56 $92.55 1,054,639
2021-04-05 $94.23 $94.26 $93.74 $93.97 $91.97 686,907
2021-04-01 $93.97 $94.20 $93.60 $93.71 $91.72 677,130
2021-03-31 $92.01 $92.97 $92.01 $92.66 $90.69 269,369
2021-03-30 $92.20 $92.78 $91.87 $92.40 $90.44 1,374,632
2021-03-29 $92.02 $92.40 $91.69 $92.10 $90.14 566,232
2021-03-26 $91.17 $92.75 $90.87 $92.56 $90.59 1,124,747
2021-03-25 $89.99 $90.79 $89.90 $90.43 $88.51 896,549
2021-03-24 $91.78 $91.78 $90.00 $90.01 $88.10 1,461,398
2021-03-23 $93.06 $93.24 $92.33 $92.47 $90.50 726,757
2021-03-22 $94.05 $94.53 $93.63 $94.22 $92.22 548,080
2021-03-19 $93.48 $94.37 $93.12 $94.30 $92.30 450,016
2021-03-18 $94.32 $94.39 $93.31 $93.45 $91.46 599,046
2021-03-17 $93.78 $95.19 $93.49 $94.88 $92.86 534,574
2021-03-16 $94.75 $95.10 $94.40 $94.87 $92.85 335,495
2021-03-15 $93.72 $94.40 $93.44 $94.40 $92.39 670,557
2021-03-12 $93.90 $94.17 $93.45 $94.07 $92.07 1,289,490
2021-03-11 $95.38 $96.15 $94.99 $96.07 $94.03 625,157
2021-03-10 $94.22 $94.22 $92.79 $93.18 $91.20 1,386,951
2021-03-09 $92.88 $94.26 $92.88 $93.78 $91.79 743,684
2021-03-08 $92.72 $92.80 $91.59 $91.61 $89.66 1,053,101
2021-03-05 $94.65 $94.65 $92.54 $94.46 $92.45 597,123
2021-03-04 $95.22 $95.58 $92.85 $93.39 $91.40 931,327
2021-03-03 $97.03 $97.23 $95.59 $95.62 $93.59 2,076,111
2021-03-02 $96.59 $96.59 $95.82 $95.93 $93.89 1,029,174
2021-03-01 $96.56 $97.47 $96.30 $97.34 $95.27 582,300
2021-02-26 $95.10 $95.27 $93.88 $94.65 $92.64 1,618,021
2021-02-25 $98.10 $98.16 $95.79 $95.98 $93.94 908,370
2021-02-24 $97.34 $97.72 $96.25 $97.66 $95.58 3,582,954
2021-02-23 $97.61 $99.10 $96.77 $98.76 $96.66 1,742,416
2021-02-22 $98.82 $99.28 $98.26 $98.30 $96.21 1,634,598
2021-02-19 $101.20 $101.66 $100.94 $101.20 $99.05 868,104
2021-02-18 $100.38 $100.53 $99.39 $100.42 $98.29 1,414,201
2021-02-17 $101.89 $102.10 $101.40 $102.08 $99.91 882,170
2021-02-16 $102.29 $102.44 $101.62 $101.83 $99.67 901,726
2021-02-12 $101.33 $101.92 $101.13 $101.70 $99.54 674,292
2021-02-11 $101.40 $102.03 $101.29 $101.69 $99.53 618,669
2021-02-10 $101.06 $101.21 $99.78 $100.37 $98.24 1,380,252
2021-02-09 $99.28 $100.18 $99.08 $100.08 $97.95 802,159
2021-02-08 $98.50 $99.02 $98.39 $99.02 $96.92 1,502,568
2021-02-05 $98.31 $98.73 $97.95 $98.73 $96.63 1,203,633
2021-02-04 $97.80 $98.00 $97.23 $98.00 $95.92 637,321
2021-02-03 $98.19 $98.31 $97.65 $98.11 $96.02 1,507,162
2021-02-02 $97.67 $97.73 $97.14 $97.50 $95.43 1,417,412
2021-02-01 $95.72 $96.32 $95.20 $96.28 $94.23 743,447
2021-01-29 $94.05 $94.46 $93.15 $93.52 $91.53 1,113,698
2021-01-28 $94.64 $96.25 $94.50 $95.89 $93.85 1,309,574
2021-01-27 $96.09 $96.48 $95.30 $95.32 $93.29 953,299
2021-01-26 $98.13 $98.22 $97.62 $98.18 $96.09 691,633
2021-01-25 $99.29 $99.59 $98.22 $99.19 $97.08 673,956
2021-01-22 $97.55 $98.36 $97.45 $98.14 $96.05 607,514
2021-01-21 $99.01 $99.09 $98.36 $99.00 $96.90 1,507,446
2021-01-20 $98.39 $98.62 $97.94 $98.57 $96.47 1,155,447
2021-01-19 $97.01 $97.10 $96.50 $96.57 $94.52 1,293,242
2021-01-15 $94.97 $95.20 $94.46 $94.73 $92.72 1,309,253
2021-01-14 $96.08 $96.42 $95.69 $95.83 $93.79 1,037,771
2021-01-13 $95.03 $95.51 $94.59 $95.06 $93.04 639,760
2021-01-12 $94.71 $95.04 $94.36 $94.68 $92.67 1,776,816
2021-01-11 $94.22 $94.40 $93.89 $94.02 $92.02 2,402,748
2021-01-08 $94.27 $95.14 $93.84 $95.14 $93.12 1,811,364
2021-01-07 $92.19 $92.67 $91.74 $92.56 $90.59 1,758,324
2021-01-06 $92.01 $92.74 $91.39 $91.64 $89.69 1,613,044
2021-01-05 $91.47 $92.72 $91.47 $92.65 $90.68 1,247,699
2021-01-04 $91.24 $91.55 $90.06 $90.43 $88.51 1,163,479
2020-12-31 $90.11 $90.12 $89.11 $89.61 $87.71 950,680
2020-12-30 $89.50 $89.94 $89.34 $89.70 $87.79 790,788
2020-12-29 $87.98 $88.22 $87.53 $88.16 $86.29 1,181,691
2020-12-28 $87.15 $87.28 $86.81 $86.95 $85.10 839,047
2020-12-24 $86.77 $87.09 $86.23 $86.76 $84.92 633,614
2020-12-23 $87.17 $87.23 $86.82 $87.17 $85.32 2,184,729
2020-12-22 $86.64 $86.70 $86.02 $86.24 $84.41 1,103,069
2020-12-21 $86.39 $87.19 $86.13 $86.91 $85.06 1,479,282
2020-12-18 $87.89 $87.94 $87.58 $87.85 $85.98 1,062,419
2020-12-17 $88.00 $88.07 $87.73 $88.07 $86.20 976,066
2020-12-16 $87.55 $87.75 $87.35 $87.51 $85.65 1,073,403
2020-12-15 $86.82 $87.24 $86.51 $87.23 $85.38 511,785
2020-12-14 $87.07 $87.12 $86.47 $86.47 $84.63 1,886,251
2020-12-11 $87.69 $87.78 $87.36 $87.51 $84.98 2,195,934
2020-12-10 $87.20 $88.23 $87.08 $88.11 $85.56 1,340,198
2020-12-09 $88.38 $88.38 $86.88 $87.26 $84.73 1,507,648
2020-12-08 $87.74 $87.95 $87.45 $87.94 $85.39 1,016,417
2020-12-07 $87.78 $88.13 $87.69 $87.88 $85.34 1,190,097
2020-12-04 $87.80 $88.06 $87.68 $88.06 $85.51 975,576
2020-12-03 $87.12 $87.56 $86.95 $87.19 $84.67 869,412
2020-12-02 $86.26 $86.46 $85.80 $86.33 $83.83 726,790
2020-12-01 $86.32 $86.54 $85.83 $86.20 $83.71 1,269,618
2020-11-30 $85.80 $85.93 $84.87 $84.96 $82.50 1,177,270
2020-11-27 $87.16 $87.43 $86.99 $87.28 $84.75 538,224
2020-11-25 $86.11 $86.35 $85.83 $86.31 $83.81 1,133,509
2020-11-24 $86.68 $87.02 $86.17 $86.99 $84.47 2,530,411
2020-11-23 $86.63 $86.63 $85.75 $85.90 $83.41 1,400,404
2020-11-20 $85.52 $86.01 $85.34 $85.77 $83.29 643,803
2020-11-19 $84.59 $85.21 $84.43 $85.09 $82.63 1,424,376
2020-11-18 $85.55 $85.55 $84.94 $84.97 $82.51 1,078,455
2020-11-17 $84.91 $85.41 $84.76 $85.18 $82.71 2,079,984
2020-11-16 $85.16 $85.67 $85.08 $85.32 $82.85 1,816,507
2020-11-13 $84.41 $84.50 $83.87 $84.33 $81.89 774,918
2020-11-12 $83.95 $84.28 $83.05 $83.27 $80.86 1,548,611
2020-11-11 $83.06 $83.83 $82.89 $83.72 $81.30 989,119
2020-11-10 $83.85 $83.99 $82.76 $83.20 $80.79 1,832,474
2020-11-09 $86.40 $86.40 $84.16 $84.21 $81.77 1,971,393
2020-11-06 $83.53 $84.09 $83.16 $83.81 $81.38 1,856,670
2020-11-05 $83.90 $84.00 $83.03 $83.69 $81.27 2,815,862
2020-11-04 $80.93 $82.81 $80.93 $82.58 $80.19 2,236,775
2020-11-03 $79.70 $80.20 $79.36 $79.92 $77.61 896,925
2020-11-02 $79.54 $79.74 $79.06 $79.74 $77.43 1,149,440
2020-10-30 $79.03 $79.10 $78.25 $78.60 $76.33 1,481,751
2020-10-29 $79.36 $79.98 $79.10 $79.65 $77.34 779,897
2020-10-28 $79.38 $79.46 $78.67 $78.76 $76.48 1,472,661
2020-10-27 $80.11 $80.55 $79.88 $80.45 $78.12 760,965
2020-10-26 $79.85 $80.38 $79.25 $79.89 $77.58 725,904
2020-10-23 $80.34 $80.80 $80.03 $80.79 $78.45 620,980
2020-10-22 $80.51 $80.74 $80.01 $80.32 $78.00 602,193
2020-10-21 $80.36 $80.87 $80.32 $80.47 $78.14 1,392,367
2020-10-20 $79.97 $80.64 $79.75 $80.18 $77.86 2,051,350
2020-10-19 $79.89 $80.27 $79.34 $79.49 $77.19 636,399
2020-10-16 $79.69 $79.95 $79.45 $79.64 $77.34 749,256
2020-10-15 $78.81 $79.44 $78.64 $79.30 $77.00 1,392,648
2020-10-14 $80.57 $80.74 $80.03 $80.08 $77.76 693,611
2020-10-13 $80.64 $80.78 $80.32 $80.67 $78.34 789,791
2020-10-12 $80.57 $81.06 $80.43 $80.93 $78.59 521,484
2020-10-09 $79.73 $80.30 $79.62 $80.12 $77.80 755,852
2020-10-08 $79.52 $79.77 $79.33 $79.65 $77.34 1,067,116
2020-10-07 $79.05 $79.42 $78.87 $79.29 $77.00 1,558,191
2020-10-06 $78.23 $78.81 $78.07 $78.18 $75.92 1,587,024
2020-10-05 $77.56 $78.06 $77.56 $78.06 $75.80 535,877
2020-10-02 $76.84 $77.82 $76.84 $77.19 $74.96 787,207
2020-10-01 $77.94 $78.16 $77.49 $78.05 $75.79 1,319,956
2020-09-30 $76.50 $77.39 $76.49 $77.17 $74.94 848,122
2020-09-29 $75.83 $76.22 $75.75 $75.96 $73.76 396,364
2020-09-28 $76.02 $76.14 $75.69 $76.06 $73.86 396,806
2020-09-25 $74.42 $75.04 $73.96 $74.95 $72.78 625,074
2020-09-24 $74.31 $75.31 $74.18 $74.86 $72.69 1,582,791
2020-09-23 $76.34 $76.43 $75.42 $75.58 $73.39 1,091,668
2020-09-22 $76.68 $76.70 $75.85 $76.48 $74.27 1,250,491
2020-09-21 $76.44 $77.14 $76.00 $77.14 $74.91 759,513
2020-09-18 $78.20 $78.20 $77.52 $77.62 $75.37 1,147,401
2020-09-17 $77.46 $78.08 $77.46 $77.95 $75.69 1,541,993
2020-09-16 $78.75 $78.96 $78.38 $78.40 $76.13 1,008,407
2020-09-15 $78.60 $78.75 $78.45 $78.56 $76.29 800,075
2020-09-14 $77.44 $77.76 $77.39 $77.64 $75.39 634,750
2020-09-11 $76.74 $77.00 $76.15 $76.56 $74.34 963,794
2020-09-10 $76.94 $77.05 $75.72 $75.76 $73.57 988,829
2020-09-09 $76.60 $77.11 $76.43 $76.98 $74.75 938,666
2020-09-08 $76.10 $76.68 $75.84 $76.00 $73.80 845,795
2020-09-04 $77.43 $77.77 $75.96 $77.38 $75.14 1,675,271
2020-09-03 $78.45 $78.45 $76.88 $77.37 $75.13 1,772,717
2020-09-02 $79.17 $79.17 $78.29 $79.07 $76.78 2,595,754
2020-09-01 $78.37 $79.07 $78.34 $79.07 $76.78 3,881,671
2020-08-31 $77.87 $78.00 $77.18 $77.76 $75.51 3,398,860
2020-08-28 $78.93 $79.37 $78.81 $79.29 $77.00 656,516
2020-08-27 $79.03 $79.12 $78.07 $78.40 $76.13 1,030,164
2020-08-26 $78.94 $79.15 $78.66 $79.06 $76.77 634,994
2020-08-25 $78.12 $78.87 $78.03 $78.87 $76.59 1,504,379
2020-08-24 $78.10 $78.23 $77.58 $77.91 $75.66 1,029,693
2020-08-21 $76.34 $77.03 $76.16 $76.94 $74.71 524,096
2020-08-20 $75.44 $76.37 $75.30 $76.36 $74.15 1,122,066
2020-08-19 $77.25 $77.25 $76.65 $76.75 $74.53 732,832
2020-08-18 $77.61 $77.74 $77.08 $77.62 $75.37 560,946
2020-08-17 $77.32 $77.85 $77.24 $77.78 $75.53 500,469
2020-08-14 $76.62 $76.74 $76.48 $76.69 $74.47 1,305,757
2020-08-13 $76.93 $77.08 $76.55 $76.84 $74.62 514,026
2020-08-12 $76.81 $77.44 $76.72 $77.20 $74.97 725,903
2020-08-11 $76.70 $76.88 $75.98 $76.03 $73.83 1,507,493
2020-08-10 $76.17 $76.32 $75.68 $76.25 $74.04 1,242,821
2020-08-07 $76.24 $76.49 $75.62 $76.01 $73.81 1,107,554
2020-08-06 $77.13 $77.59 $76.86 $77.59 $75.34 1,477,977
2020-08-05 $77.09 $77.60 $77.09 $77.34 $75.10 744,125
2020-08-04 $75.95 $76.61 $75.95 $76.57 $74.35 1,290,410
2020-08-03 $75.10 $75.56 $75.06 $75.40 $73.22 1,681,136
2020-07-31 $75.15 $75.21 $74.17 $74.84 $72.67 569,639
2020-07-30 $75.03 $75.22 $74.34 $75.17 $72.99 1,319,073
2020-07-29 $75.21 $75.97 $75.21 $75.82 $73.63 681,846
2020-07-28 $75.05 $75.13 $74.49 $74.58 $72.42 1,333,452
2020-07-27 $74.54 $75.23 $74.41 $75.17 $72.99 2,255,688
2020-07-24 $73.48 $74.18 $73.41 $74.18 $72.03 1,450,299
2020-07-23 $74.86 $75.15 $74.03 $74.42 $72.27 695,500
2020-07-22 $75.17 $75.19 $74.44 $74.76 $72.60 635,657
2020-07-21 $75.98 $75.98 $75.39 $75.39 $73.21 896,286
2020-07-20 $74.37 $74.91 $74.11 $74.82 $72.65 680,516
2020-07-17 $74.02 $74.12 $73.60 $73.94 $71.80 961,244
2020-07-16 $73.22 $73.59 $72.96 $73.45 $71.32 1,207,158
2020-07-15 $75.01 $75.16 $74.53 $74.83 $72.66 604,350
2020-07-14 $73.90 $74.90 $73.73 $74.72 $72.56 989,262
2020-07-13 $75.68 $76.19 $74.62 $74.74 $72.58 1,453,658
2020-07-10 $75.25 $75.30 $74.65 $75.09 $72.92 2,988,004
2020-07-09 $76.24 $76.38 $74.99 $75.65 $73.46 2,798,867
2020-07-08 $74.67 $75.77 $74.64 $75.76 $73.57 1,539,373
2020-07-07 $74.11 $74.50 $73.79 $73.84 $71.70 969,409
2020-07-06 $74.51 $75.28 $74.44 $75.27 $73.09 1,651,784
2020-07-02 $71.45 $71.96 $71.38 $71.71 $69.63 1,491,266
2020-07-01 $69.64 $70.18 $69.56 $69.88 $67.86 743,390
2020-06-30 $69.31 $69.45 $68.85 $69.17 $67.17 934,888
2020-06-29 $69.05 $69.38 $68.72 $69.38 $67.37 1,165,717
2020-06-26 $69.78 $69.78 $68.86 $69.20 $67.20 492,938
2020-06-25 $69.36 $69.79 $69.10 $69.79 $67.77 455,745
2020-06-24 $70.08 $70.33 $69.17 $69.62 $67.61 953,283
2020-06-23 $70.37 $70.69 $70.28 $70.35 $68.31 830,780
2020-06-22 $69.15 $69.77 $69.03 $69.71 $67.69 988,964
2020-06-19 $69.69 $69.69 $68.59 $68.70 $66.71 1,041,741
2020-06-18 $68.64 $69.06 $68.64 $68.91 $66.92 2,335,072
2020-06-17 $68.54 $68.95 $68.50 $68.67 $66.68 759,586
2020-06-16 $69.02 $69.06 $67.59 $68.14 $66.17 1,517,481
2020-06-15 $66.54 $67.75 $66.24 $67.46 $65.51 1,004,395
2020-06-12 $68.57 $68.67 $67.40 $68.26 $66.03 1,678,000
2020-06-11 $68.30 $68.61 $66.94 $66.97 $64.78 3,092,690
2020-06-10 $70.00 $70.55 $69.64 $70.45 $68.15 1,202,956
2020-06-09 $69.06 $69.74 $68.99 $69.61 $67.33 1,081,955
2020-06-08 $69.66 $70.03 $69.22 $70.02 $67.73 1,180,919
2020-06-05 $69.76 $70.27 $69.70 $69.85 $67.56 4,575,193
2020-06-04 $68.25 $68.68 $67.87 $68.13 $65.90 1,687,318
2020-06-03 $68.43 $69.18 $68.37 $69.08 $66.82 2,134,175
2020-06-02 $66.90 $67.77 $66.87 $67.66 $65.45 1,072,297
2020-06-01 $65.28 $66.16 $65.22 $66.09 $63.93 795,566
2020-05-29 $63.90 $64.76 $63.53 $64.67 $62.55 982,550
2020-05-28 $63.91 $64.24 $63.37 $63.45 $61.37 1,207,957
2020-05-27 $63.96 $64.01 $63.18 $63.73 $61.65 878,104
2020-05-26 $64.40 $64.61 $63.80 $63.90 $61.81 1,188,551
2020-05-22 $63.19 $63.19 $62.58 $62.72 $60.67 693,879
2020-05-21 $64.85 $64.99 $64.18 $64.35 $62.24 793,385
2020-05-20 $65.84 $66.07 $65.25 $65.61 $63.46 1,158,972
2020-05-19 $65.23 $65.59 $64.92 $64.92 $62.80 717,427
2020-05-18 $64.47 $65.53 $64.47 $65.34 $63.20 1,282,134
2020-05-15 $63.04 $63.36 $62.85 $63.21 $61.14 604,418
2020-05-14 $62.81 $64.11 $62.58 $64.03 $61.94 690,196
2020-05-13 $64.71 $64.92 $63.63 $64.10 $62.00 1,487,276
2020-05-12 $64.60 $65.18 $64.09 $64.12 $62.02 3,183,167
2020-05-11 $64.17 $64.59 $64.11 $64.26 $62.16 621,929
2020-05-08 $64.11 $64.69 $63.99 $64.55 $62.44 1,133,933
2020-05-07 $63.41 $63.53 $63.06 $63.40 $61.33 860,547
2020-05-06 $63.35 $63.39 $62.73 $62.81 $60.76 2,109,757
2020-05-05 $63.00 $63.26 $62.74 $62.75 $60.70 2,014,933
2020-05-04 $62.18 $62.51 $61.91 $62.51 $60.46 586,447
2020-05-01 $62.62 $62.66 $61.66 $61.80 $59.78 934,619
2020-04-30 $65.07 $65.35 $63.71 $63.99 $61.90 974,966
2020-04-29 $64.68 $65.32 $64.56 $65.20 $63.07 2,189,485
2020-04-28 $64.66 $64.67 $63.71 $63.71 $61.63 1,952,747
2020-04-27 $63.49 $63.91 $63.32 $63.86 $61.77 607,689
2020-04-24 $62.81 $62.81 $62.22 $62.75 $60.70 652,517
2020-04-23 $63.19 $63.62 $62.59 $62.66 $60.61 1,039,207
2020-04-22 $62.92 $63.01 $62.76 $62.87 $60.81 556,157
2020-04-21 $61.76 $61.90 $61.20 $61.20 $59.20 663,091
2020-04-20 $63.22 $63.72 $62.94 $63.03 $60.97 940,476
2020-04-17 $63.85 $63.94 $63.25 $63.70 $61.62 936,569
2020-04-16 $62.50 $62.59 $62.07 $62.33 $60.29 1,030,857
2020-04-15 $61.88 $62.06 $61.48 $61.75 $59.73 1,245,959
2020-04-14 $62.98 $63.42 $62.79 $63.10 $61.04 1,644,828
2020-04-13 $61.57 $61.73 $61.07 $61.68 $59.66 1,039,424
2020-04-09 $62.04 $62.49 $61.35 $61.35 $59.34 1,119,748
2020-04-08 $61.36 $61.77 $60.87 $61.72 $59.70 940,454
2020-04-07 $62.80 $62.80 $61.13 $61.27 $59.27 2,170,625
2020-04-06 $60.16 $61.04 $59.98 $61.00 $59.00 2,624,457
2020-04-03 $58.88 $59.08 $57.79 $58.09 $56.19 1,397,796
2020-04-02 $58.15 $59.17 $58.11 $59.02 $57.09 1,942,254
2020-04-01 $58.04 $58.36 $57.07 $57.07 $55.20 2,005,431
2020-03-31 $59.51 $60.31 $59.35 $59.72 $57.77 1,123,530
2020-03-30 $58.56 $59.43 $58.13 $59.43 $57.49 1,109,826
2020-03-27 $58.33 $59.18 $58.02 $58.29 $56.38 1,237,136
2020-03-26 $59.62 $61.59 $59.48 $61.35 $59.34 1,985,737
2020-03-25 $58.71 $60.02 $58.16 $59.39 $57.45 3,566,000
2020-03-24 $56.83 $57.58 $56.70 $57.55 $55.67 1,122,192
2020-03-23 $54.57 $54.59 $52.95 $53.81 $52.05 1,296,094
2020-03-20 $56.84 $56.96 $54.85 $55.00 $53.20 5,204,442
2020-03-19 $53.91 $55.00 $53.13 $54.01 $52.24 2,132,281
2020-03-18 $54.72 $55.95 $53.37 $54.60 $52.81 1,602,643
2020-03-17 $56.68 $58.84 $55.93 $58.56 $56.64 1,878,518
2020-03-16 $55.59 $58.07 $53.89 $55.41 $53.60 1,835,655
2020-03-13 $63.31 $63.67 $59.92 $62.52 $60.47 2,631,298
2020-03-12 $59.48 $60.00 $57.51 $58.83 $56.91 4,046,698
2020-03-11 $65.55 $65.84 $64.53 $64.62 $62.51 2,961,410
2020-03-10 $66.87 $67.38 $65.78 $67.29 $65.09 5,463,479
2020-03-09 $63.95 $65.75 $63.94 $64.79 $62.67 2,761,277
2020-03-06 $68.18 $68.36 $67.43 $68.09 $65.86 1,706,291
2020-03-05 $69.81 $70.11 $68.98 $69.00 $66.74 1,652,889
2020-03-04 $69.89 $70.16 $69.58 $70.07 $67.78 868,603
2020-03-03 $69.29 $70.12 $68.39 $68.89 $66.64 1,910,599
2020-03-02 $68.32 $69.31 $67.86 $69.31 $67.04 3,489,603
2020-02-28 $66.53 $68.34 $66.07 $68.34 $66.10 5,505,076
2020-02-27 $69.00 $69.45 $68.19 $68.28 $66.05 1,803,450
2020-02-26 $69.64 $70.13 $69.31 $69.35 $67.08 1,562,570
2020-02-25 $70.11 $70.25 $68.78 $68.78 $66.53 1,235,621
2020-02-24 $68.67 $69.44 $68.67 $68.98 $66.72 1,900,616
2020-02-21 $71.80 $71.90 $71.40 $71.47 $69.13 1,372,416
2020-02-20 $72.48 $72.51 $71.66 $71.84 $69.49 3,066,418
2020-02-19 $73.12 $73.27 $73.04 $73.08 $70.69 491,963
2020-02-18 $72.59 $72.80 $72.47 $72.58 $70.21 921,266
2020-02-14 $73.40 $73.45 $72.87 $73.11 $70.72 366,997
2020-02-13 $73.18 $73.46 $72.97 $73.08 $70.69 1,576,071
2020-02-12 $73.69 $74.05 $73.53 $73.99 $71.57 771,260
2020-02-11 $72.88 $73.28 $72.81 $72.94 $70.55 1,775,564
2020-02-10 $71.62 $72.17 $71.62 $72.17 $69.81 2,484,135
2020-02-07 $71.70 $71.79 $71.28 $71.40 $69.06 508,516
2020-02-06 $72.79 $72.95 $72.36 $72.45 $70.08 805,111
2020-02-05 $72.89 $72.89 $71.84 $72.00 $69.64 1,459,278
2020-02-04 $71.53 $72.00 $71.52 $71.72 $69.37 974,788
2020-02-03 $69.21 $69.87 $69.17 $69.67 $67.39 948,876
2020-01-31 $69.29 $69.31 $68.52 $68.87 $66.62 2,805,464
2020-01-30 $69.88 $70.45 $69.52 $70.37 $68.07 1,646,176
2020-01-29 $71.71 $71.78 $71.36 $71.53 $69.19 945,552
2020-01-28 $70.84 $71.31 $70.53 $71.10 $68.77 1,202,675
2020-01-27 $69.84 $71.01 $69.57 $70.68 $68.37 1,037,100
2020-01-24 $73.80 $73.88 $72.79 $73.17 $70.78 985,092
2020-01-23 $73.40 $73.91 $73.03 $73.79 $71.38 3,273,321
2020-01-22 $74.90 $74.93 $74.41 $74.55 $72.11 1,057,062
2020-01-21 $74.28 $74.45 $74.03 $74.18 $71.75 1,418,771
2020-01-17 $76.15 $76.23 $75.94 $76.23 $73.74 1,091,550
2020-01-16 $75.88 $75.98 $75.72 $75.85 $73.37 296,992
2020-01-15 $75.51 $75.66 $75.26 $75.45 $72.98 1,509,944
2020-01-14 $75.95 $75.98 $75.61 $75.94 $73.46 1,099,975
2020-01-13 $75.74 $76.44 $75.59 $76.35 $73.85 962,194
2020-01-10 $75.01 $75.27 $74.89 $75.05 $72.59 1,304,894
2020-01-09 $74.71 $74.74 $74.45 $74.58 $72.14 2,997,732
2020-01-08 $73.44 $74.27 $73.38 $73.84 $71.42 1,311,292
2020-01-07 $73.58 $73.74 $73.40 $73.68 $71.27 580,108
2020-01-06 $73.14 $73.48 $73.06 $73.42 $71.02 413,689
2020-01-03 $73.81 $74.16 $73.62 $73.72 $71.31 947,057
2020-01-02 $74.30 $74.96 $74.30 $74.91 $72.46 840,918
2019-12-31 $73.26 $73.53 $73.16 $73.50 $71.10 213,782
2019-12-30 $73.86 $73.86 $73.17 $73.26 $70.86 517,624
2019-12-27 $73.82 $73.93 $73.54 $73.70 $71.29 2,165,636
2019-12-26 $73.10 $73.31 $72.94 $73.26 $70.86 182,229
2019-12-24 $72.88 $72.90 $72.72 $72.81 $70.43 119,265
2019-12-23 $72.96 $73.03 $72.81 $73.03 $70.64 244,800
2019-12-20 $72.98 $73.13 $72.89 $73.00 $70.61 575,467
2019-12-19 $72.59 $72.85 $72.57 $72.77 $70.39 563,531
2019-12-18 $72.83 $72.98 $72.76 $72.95 $70.56 1,797,821
2019-12-17 $72.57 $72.79 $72.47 $72.61 $70.23 330,120
2019-12-16 $72.01 $72.18 $71.90 $72.02 $69.66 1,848,493
2019-12-13 $72.61 $73.11 $72.25 $72.42 $69.16 1,469,950
2019-12-12 $71.22 $72.46 $71.22 $72.40 $69.14 1,333,473
2019-12-11 $70.46 $71.05 $70.43 $70.92 $67.72 1,047,292
2019-12-10 $70.02 $70.21 $69.88 $70.13 $66.97 1,819,523
2019-12-09 $70.06 $70.24 $69.78 $69.82 $66.67 355,971
2019-12-06 $70.23 $70.26 $70.09 $70.24 $67.07 509,378
2019-12-05 $69.53 $69.84 $69.51 $69.71 $66.57 634,868
2019-12-04 $69.47 $69.56 $69.39 $69.43 $66.30 529,142
2019-12-03 $68.72 $69.03 $68.46 $69.00 $65.89 906,976
2019-12-02 $69.72 $69.81 $69.28 $69.44 $66.31 2,421,936
2019-11-29 $69.69 $69.79 $69.57 $69.65 $66.51 372,360
2019-11-27 $70.75 $70.97 $70.64 $70.88 $67.68 419,994
2019-11-26 $70.52 $70.81 $70.36 $70.81 $67.62 1,094,758
2019-11-25 $70.48 $70.83 $70.42 $70.80 $67.61 1,413,411
2019-11-22 $69.91 $69.92 $69.61 $69.80 $66.65 353,486
2019-11-21 $69.69 $69.82 $69.53 $69.82 $66.67 649,143
2019-11-20 $70.26 $70.40 $69.86 $70.03 $66.87 602,973
2019-11-19 $70.80 $70.80 $70.45 $70.57 $67.39 615,938
2019-11-18 $70.31 $70.45 $70.07 $70.21 $67.04 755,012
2019-11-15 $70.09 $70.25 $70.01 $70.10 $66.94 449,198
2019-11-14 $69.71 $69.82 $69.41 $69.67 $66.53 2,082,239
2019-11-13 $69.67 $69.92 $69.59 $69.80 $66.65 652,576
2019-11-12 $70.64 $70.73 $70.33 $70.47 $67.29 2,760,219
2019-11-11 $70.52 $70.85 $70.35 $70.82 $67.63 1,079,831
2019-11-08 $71.62 $71.69 $71.36 $71.64 $68.41 1,268,361
2019-11-07 $72.07 $72.34 $71.97 $72.01 $68.76 639,684
2019-11-06 $71.72 $71.75 $71.34 $71.55 $68.32 895,452
2019-11-05 $71.57 $71.66 $71.32 $71.57 $68.34 1,748,152
2019-11-04 $71.25 $71.34 $71.06 $71.10 $67.89 532,798
2019-11-01 $70.03 $70.38 $70.03 $70.27 $67.10 483,836
2019-10-31 $69.52 $69.54 $68.93 $69.30 $66.18 589,360
2019-10-30 $69.21 $69.60 $68.97 $69.54 $66.41 1,012,734
2019-10-29 $69.29 $69.47 $69.25 $69.31 $66.19 389,218
2019-10-28 $69.43 $69.83 $69.43 $69.65 $66.51 1,494,086
2019-10-25 $68.57 $69.15 $68.57 $69.12 $66.00 468,531
2019-10-24 $68.83 $68.83 $68.58 $68.71 $65.61 706,273
2019-10-23 $68.29 $68.58 $68.26 $68.58 $65.49 375,338
2019-10-22 $68.78 $68.90 $68.59 $68.68 $65.58 838,750
2019-10-21 $68.51 $68.79 $68.45 $68.79 $65.69 528,556
2019-10-18 $68.44 $68.52 $67.99 $68.11 $65.04 559,523
2019-10-17 $68.92 $68.92 $68.57 $68.71 $65.61 696,563
2019-10-16 $68.25 $68.49 $68.13 $68.33 $65.25 607,264
2019-10-15 $67.77 $68.30 $67.77 $68.20 $65.13 2,018,408
2019-10-14 $67.75 $67.85 $67.56 $67.60 $64.55 893,996
2019-10-11 $67.69 $68.32 $67.64 $67.69 $64.64 2,070,060
2019-10-10 $66.35 $66.95 $66.35 $66.70 $63.69 806,598
2019-10-09 $66.10 $66.35 $66.00 $66.08 $63.10 1,817,974
2019-10-08 $65.87 $65.94 $65.54 $65.64 $62.68 854,855
2019-10-07 $66.01 $66.35 $65.94 $66.02 $63.04 487,964
2019-10-04 $66.04 $66.49 $65.91 $66.43 $63.44 555,132
2019-10-03 $65.92 $66.44 $65.73 $66.40 $63.41 1,667,616
2019-10-02 $65.47 $65.67 $65.31 $65.64 $62.68 823,951
2019-10-01 $66.47 $66.47 $65.81 $65.95 $62.98 761,857
2019-09-30 $66.49 $66.72 $66.30 $66.32 $63.33 708,511
2019-09-27 $66.80 $66.96 $65.57 $65.88 $62.91 3,268,086
2019-09-26 $66.90 $66.93 $66.62 $66.83 $63.82 903,155
2019-09-25 $66.52 $66.99 $66.31 $66.91 $63.89 812,625
2019-09-24 $67.65 $67.65 $66.89 $66.98 $63.96 3,048,574
2019-09-23 $67.41 $67.65 $67.32 $67.60 $64.55 888,612
2019-09-20 $68.02 $68.14 $67.38 $67.50 $64.46 754,616
2019-09-19 $67.63 $67.90 $67.44 $67.55 $64.50 438,088
2019-09-18 $67.98 $68.01 $67.33 $67.91 $64.85 754,504
2019-09-17 $67.53 $68.08 $67.48 $68.05 $64.98 418,253
2019-09-16 $68.16 $68.35 $67.95 $68.11 $65.04 980,944
2019-09-13 $68.82 $69.04 $68.71 $68.92 $65.81 1,035,307
2019-09-12 $68.31 $68.78 $68.07 $68.45 $65.36 1,073,322
2019-09-11 $67.76 $68.04 $67.63 $67.97 $64.91 1,003,343
2019-09-10 $67.41 $67.57 $67.14 $67.50 $64.46 1,029,791
2019-09-09 $67.31 $67.52 $67.20 $67.46 $64.42 868,474
2019-09-06 $67.23 $67.30 $67.06 $67.19 $64.16 1,512,170
2019-09-05 $66.79 $67.01 $66.70 $66.90 $63.88 3,438,075
2019-09-04 $65.99 $66.21 $65.86 $66.14 $63.16 2,631,600
2019-09-03 $64.52 $64.88 $64.52 $64.72 $61.80 1,460,988
2019-08-30 $65.42 $65.50 $65.02 $65.28 $62.34 1,954,668
2019-08-29 $64.90 $65.22 $64.75 $65.09 $62.16 1,779,858
2019-08-28 $64.22 $64.57 $64.08 $64.48 $61.57 1,857,706
2019-08-27 $64.67 $64.88 $64.39 $64.40 $61.50 2,216,158
2019-08-26 $64.32 $64.37 $64.04 $64.31 $61.41 1,361,714
2019-08-23 $64.59 $65.12 $63.72 $63.77 $60.90 1,798,006
2019-08-22 $64.93 $64.97 $64.42 $64.66 $61.75 679,498
2019-08-21 $65.70 $65.74 $65.32 $65.55 $62.59 480,685
2019-08-20 $65.35 $65.45 $65.17 $65.22 $62.28 801,914
2019-08-19 $65.54 $65.59 $65.10 $65.13 $62.19 972,423
2019-08-16 $64.18 $64.63 $64.17 $64.50 $61.59 1,264,127
2019-08-15 $63.49 $63.65 $63.15 $63.40 $60.54 1,079,282
2019-08-14 $63.23 $63.41 $62.74 $62.74 $59.91 1,570,766
2019-08-13 $63.12 $64.84 $63.06 $64.48 $61.57 1,285,301
2019-08-12 $63.62 $63.78 $63.43 $63.49 $60.63 1,608,794
2019-08-09 $64.49 $64.57 $63.99 $64.29 $61.39 1,739,395
2019-08-08 $64.69 $65.06 $64.49 $64.98 $62.05 1,890,763
2019-08-07 $63.34 $64.25 $63.11 $64.15 $61.26 1,383,792
2019-08-06 $64.21 $64.30 $63.57 $63.92 $61.04 2,452,794
2019-08-05 $63.91 $63.94 $62.70 $63.06 $60.22 4,305,215
2019-08-02 $66.06 $66.23 $65.55 $65.65 $62.69 1,631,667
2019-08-01 $67.84 $68.38 $66.21 $66.46 $63.46 2,456,928
2019-07-31 $68.54 $68.55 $67.17 $67.86 $64.80 2,210,624
2019-07-30 $68.66 $68.71 $68.44 $68.67 $65.57 399,265
2019-07-29 $69.15 $69.22 $68.93 $69.12 $66.00 554,441
2019-07-26 $69.72 $69.72 $69.44 $69.50 $66.37 879,882
2019-07-25 $69.91 $69.97 $69.40 $69.54 $66.41 825,825
2019-07-24 $69.82 $70.05 $69.80 $70.05 $66.89 1,068,575
2019-07-23 $69.77 $69.94 $69.66 $69.94 $66.79 972,094
2019-07-22 $69.75 $69.84 $69.62 $69.73 $66.59 953,069
2019-07-19 $70.08 $70.15 $69.66 $69.67 $66.53 573,769
2019-07-18 $69.48 $69.87 $69.36 $69.87 $66.72 386,136
2019-07-17 $69.64 $69.80 $69.42 $69.50 $66.37 703,061
2019-07-16 $69.84 $70.04 $69.67 $69.67 $66.53 385,027
2019-07-15 $69.72 $69.82 $69.61 $69.82 $66.67 456,163
2019-07-12 $69.37 $69.46 $69.21 $69.38 $66.25 687,808
2019-07-11 $69.51 $69.53 $69.13 $69.29 $66.17 2,085,782
2019-07-10 $69.49 $69.67 $69.21 $69.30 $66.18 2,141,000
2019-07-09 $68.55 $68.97 $68.54 $68.89 $65.78 1,780,346
2019-07-08 $69.13 $69.24 $68.96 $69.13 $66.01 3,111,069
2019-07-05 $69.85 $69.89 $69.53 $69.88 $66.73 3,751,374
2019-07-03 $70.40 $70.45 $70.24 $70.45 $67.27 238,871
2019-07-02 $70.81 $70.90 $70.54 $70.77 $67.58 720,536
2019-07-01 $71.05 $71.22 $70.48 $70.74 $67.55 830,156
2019-06-28 $69.89 $69.93 $69.64 $69.79 $66.64 2,508,897
2019-06-27 $69.79 $69.99 $69.68 $69.96 $66.81 2,413,039
2019-06-26 $69.22 $69.51 $69.20 $69.26 $66.14 1,023,943
2019-06-25 $69.07 $69.09 $68.62 $68.65 $65.56 1,067,780
2019-06-24 $69.37 $69.46 $69.20 $69.32 $66.20 232,642
2019-06-21 $69.28 $69.47 $69.19 $69.27 $66.15 721,917
2019-06-20 $69.93 $70.04 $69.38 $69.66 $66.52 1,022,225
2019-06-19 $68.26 $68.87 $68.12 $68.57 $65.48 644,900
2019-06-18 $67.05 $68.17 $67.05 $67.97 $64.91 734,139
2019-06-17 $66.16 $66.40 $66.09 $66.25 $63.26 1,071,736
2019-06-14 $66.69 $66.70 $66.41 $66.46 $63.07 534,231
2019-06-13 $67.31 $67.40 $66.92 $67.12 $63.70 962,142
2019-06-12 $67.42 $67.44 $67.06 $67.15 $63.73 374,310
2019-06-11 $68.30 $68.35 $67.88 $68.08 $64.61 2,062,972
2019-06-10 $67.31 $67.71 $67.21 $67.35 $63.92 938,590
2019-06-07 $66.56 $67.19 $66.56 $66.71 $63.31 582,419
2019-06-06 $66.15 $66.33 $65.95 $66.22 $62.84 1,049,497
2019-06-05 $66.63 $66.63 $65.93 $66.17 $62.80 891,560
2019-06-04 $66.08 $66.57 $66.02 $66.50 $63.11 1,124,421
2019-06-03 $66.39 $66.68 $66.24 $66.37 $62.99 1,907,786
2019-05-31 $65.45 $65.96 $65.38 $65.83 $62.47 1,400,016
2019-05-30 $65.69 $65.90 $65.56 $65.77 $62.42 2,054,242
2019-05-29 $65.30 $65.72 $65.19 $65.65 $62.30 1,956,729
2019-05-28 $66.07 $66.19 $65.55 $65.56 $62.22 984,920
2019-05-24 $65.78 $65.87 $65.35 $65.43 $62.10 1,140,641
2019-05-23 $65.26 $65.57 $65.09 $65.35 $62.02 1,935,842
2019-05-22 $66.31 $66.37 $66.10 $66.23 $62.85 541,287
2019-05-21 $66.39 $66.50 $66.10 $66.48 $63.09 1,053,758
2019-05-20 $66.04 $66.16 $65.67 $65.76 $62.41 1,727,891
2019-05-17 $66.42 $66.79 $66.23 $66.38 $63.00 3,360,107
2019-05-16 $67.75 $68.09 $67.56 $67.57 $64.13 784,647
2019-05-15 $67.32 $67.85 $67.24 $67.80 $64.34 1,285,903
2019-05-14 $67.34 $67.69 $67.16 $67.41 $63.97 2,159,993
2019-05-13 $66.75 $66.91 $66.13 $66.43 $63.04 2,854,698
2019-05-10 $68.57 $69.03 $67.79 $68.77 $65.26 1,390,119
2019-05-09 $68.04 $68.75 $67.46 $68.45 $64.96 3,213,644
2019-05-08 $69.87 $70.15 $69.57 $69.58 $66.03 4,128,616
2019-05-07 $70.66 $70.71 $69.50 $69.89 $66.33 3,086,820
2019-05-06 $70.62 $71.49 $70.56 $71.32 $67.68 895,736
2019-05-03 $72.73 $73.10 $72.65 $73.01 $69.29 892,776
2019-05-02 $72.21 $72.47 $71.83 $72.15 $68.47 1,207,366
2019-05-01 $72.44 $72.99 $71.88 $72.00 $68.33 808,088
2019-04-30 $72.19 $72.39 $71.87 $72.26 $68.58 849,401
2019-04-29 $72.37 $72.49 $72.27 $72.40 $68.71 529,800
2019-04-26 $72.01 $72.20 $71.77 $72.12 $68.44 810,574
2019-04-25 $71.67 $71.92 $71.47 $71.89 $68.23 1,958,150
2019-04-24 $72.44 $72.56 $71.91 $72.11 $68.43 1,663,734
2019-04-23 $72.58 $73.04 $72.57 $72.94 $69.22 1,267,539
2019-04-22 $72.41 $72.72 $72.34 $72.71 $69.00 810,453
2019-04-18 $73.07 $73.36 $72.94 $73.26 $69.53 911,148
2019-04-17 $73.57 $73.65 $73.27 $73.40 $69.66 685,371
2019-04-16 $73.06 $73.19 $72.99 $73.10 $69.37 446,635
2019-04-15 $72.93 $72.97 $72.37 $72.60 $68.90 1,030,843
2019-04-12 $73.20 $73.29 $73.02 $73.20 $69.47 775,436
2019-04-11 $72.62 $72.64 $72.29 $72.44 $68.75 968,884
2019-04-10 $73.02 $73.21 $72.91 $73.14 $69.41 929,495
2019-04-09 $72.99 $73.06 $72.86 $72.94 $69.22 1,150,675
2019-04-08 $72.66 $73.02 $72.56 $72.97 $69.25 1,498,491
2019-04-05 $72.79 $73.21 $72.76 $73.16 $69.43 2,707,382
2019-04-04 $72.26 $72.74 $72.18 $72.61 $68.91 3,520,488
2019-04-03 $72.21 $72.71 $72.15 $72.27 $68.59 4,247,163
2019-04-02 $71.77 $71.80 $71.43 $71.59 $67.94 1,608,171
2019-04-01 $71.50 $71.74 $71.35 $71.71 $68.05 952,270
2019-03-29 $70.68 $70.81 $70.33 $70.69 $67.09 2,777,728
2019-03-28 $69.82 $69.95 $69.56 $69.95 $66.38 861,875
2019-03-27 $69.67 $69.79 $69.19 $69.42 $65.88 660,178
2019-03-26 $69.85 $70.06 $69.53 $69.80 $66.24 1,011,734
2019-03-25 $69.38 $69.82 $69.33 $69.61 $66.06 954,664
2019-03-22 $70.49 $70.56 $69.56 $69.56 $66.01 1,846,417
2019-03-21 $70.59 $71.31 $70.54 $71.31 $67.68 1,537,373
2019-03-20 $70.79 $71.54 $70.34 $71.05 $67.43 1,285,963
2019-03-19 $71.07 $71.26 $70.83 $71.08 $67.46 1,143,997
2019-03-18 $70.77 $70.98 $70.64 $70.96 $67.34 1,053,168
2019-03-15 $70.06 $70.39 $69.98 $70.33 $66.75 776,589
2019-03-14 $69.46 $69.48 $69.16 $69.36 $65.82 698,126
2019-03-13 $69.79 $69.87 $69.62 $69.70 $66.15 1,390,665
2019-03-12 $69.75 $69.91 $69.59 $69.79 $66.23 654,305
2019-03-11 $68.73 $69.43 $68.70 $69.40 $65.86 666,555
2019-03-08 $67.82 $68.21 $67.71 $68.13 $64.66 2,818,512
2019-03-07 $69.59 $69.60 $68.68 $68.78 $65.27 1,157,728
2019-03-06 $70.26 $70.39 $69.98 $69.98 $66.41 663,136
2019-03-05 $69.98 $70.39 $69.81 $70.28 $66.70 966,860
2019-03-04 $69.89 $69.96 $69.07 $69.64 $66.09 1,490,889
2019-03-01 $69.90 $69.90 $69.31 $69.48 $65.94 502,537
2019-02-28 $69.51 $69.51 $69.09 $69.25 $65.72 3,756,142
2019-02-27 $70.02 $70.18 $69.71 $69.92 $66.36 968,700
2019-02-26 $70.18 $70.66 $70.13 $70.49 $66.90 1,560,322
2019-02-25 $70.77 $71.06 $70.71 $70.82 $67.21 1,042,307
2019-02-22 $69.88 $70.15 $69.75 $70.02 $66.45 741,731
2019-02-21 $69.37 $69.45 $69.03 $69.25 $65.72 1,464,658
2019-02-20 $69.33 $69.77 $69.24 $69.38 $65.84 1,767,172
2019-02-19 $68.19 $69.02 $68.13 $68.85 $65.34 778,842
2019-02-15 $68.33 $68.41 $68.09 $68.26 $64.78 527,538
2019-02-14 $68.37 $68.80 $68.16 $68.59 $65.09 753,962
2019-02-13 $69.03 $69.06 $68.45 $68.60 $65.10 560,195
2019-02-12 $68.65 $68.83 $68.55 $68.70 $65.20 1,184,769
2019-02-11 $68.49 $68.50 $68.17 $68.19 $64.71 715,071
2019-02-08 $67.97 $68.30 $67.80 $68.24 $64.76 782,575
2019-02-07 $68.63 $68.91 $67.89 $68.49 $65.00 701,670
2019-02-06 $69.78 $69.78 $69.03 $69.16 $65.63 865,248
2019-02-05 $69.10 $69.83 $69.06 $69.76 $66.20 585,359
2019-02-04 $68.40 $68.94 $68.36 $68.81 $65.30 1,517,541
2019-02-01 $68.51 $68.63 $68.32 $68.50 $65.01 707,253
2019-01-31 $68.44 $69.05 $68.44 $68.98 $65.46 1,222,512
2019-01-30 $67.59 $68.55 $67.31 $68.34 $64.86 1,637,673
2019-01-29 $67.41 $67.42 $66.99 $67.09 $63.67 1,692,731
2019-01-28 $66.98 $67.19 $66.74 $67.18 $63.76 1,507,837
2019-01-25 $67.62 $68.06 $67.57 $67.85 $64.39 2,348,543
2019-01-24 $66.29 $66.84 $66.28 $66.82 $63.41 2,027,230
2019-01-23 $66.15 $66.19 $65.71 $66.19 $62.82 2,261,539
2019-01-22 $65.97 $66.06 $65.31 $65.67 $62.32 3,533,649
2019-01-18 $66.73 $67.08 $66.63 $66.90 $63.49 915,889
2019-01-17 $65.62 $66.69 $65.62 $66.48 $63.09 1,278,715
2019-01-16 $65.86 $66.43 $65.86 $66.17 $62.80 905,948
2019-01-15 $65.28 $65.70 $65.21 $65.34 $62.01 1,552,568
2019-01-14 $64.63 $65.03 $64.48 $64.73 $61.43 894,628
2019-01-11 $65.28 $65.55 $65.17 $65.47 $62.13 1,019,251
2019-01-10 $64.98 $65.78 $64.97 $65.74 $62.39 877,235
2019-01-09 $64.82 $65.58 $64.82 $65.28 $61.95 1,094,311
2019-01-08 $64.08 $64.27 $63.61 $64.18 $60.91 1,385,774
2019-01-07 $63.62 $64.18 $63.50 $64.01 $60.75 1,060,865
2019-01-04 $62.64 $63.89 $62.64 $63.63 $60.39 1,658,055
2019-01-03 $62.19 $62.26 $61.55 $61.60 $58.46 1,505,789
2019-01-02 $62.58 $63.20 $62.41 $63.09 $59.87 865,569
2018-12-31 $64.21 $64.21 $63.33 $63.53 $60.29 1,324,439
2018-12-28 $63.67 $64.12 $63.48 $63.71 $60.46 1,256,455
2018-12-27 $62.60 $63.33 $62.32 $63.31 $60.08 1,622,097
2018-12-26 $62.67 $63.48 $62.06 $63.48 $60.24 765,147
2018-12-24 $62.60 $63.00 $62.12 $62.12 $58.95 287,317
2018-12-21 $63.28 $63.63 $62.48 $62.70 $59.50 1,478,054
2018-12-20 $63.32 $63.62 $62.77 $63.20 $59.98 1,269,512
2018-12-19 $64.04 $64.48 $62.41 $62.86 $59.66 2,122,125
2018-12-18 $63.91 $64.24 $63.69 $63.85 $60.60 2,664,591
2018-12-17 $65.08 $65.31 $64.23 $64.47 $60.31 2,614,778
2018-12-14 $65.03 $65.52 $64.97 $65.12 $60.92 1,601,750
2018-12-13 $66.20 $66.33 $65.87 $65.92 $61.66 3,135,222
2018-12-12 $65.95 $66.43 $65.80 $65.80 $61.55 2,706,485
2018-12-11 $65.21 $65.22 $64.39 $64.85 $60.66 1,344,063
2018-12-10 $64.33 $64.58 $63.49 $64.38 $60.22 1,460,685
2018-12-07 $65.79 $66.21 $64.65 $64.83 $60.64 2,650,550
2018-12-06 $65.02 $66.07 $64.65 $66.02 $61.76 2,513,480
2018-12-04 $68.23 $68.36 $66.70 $66.88 $62.56 1,034,844
2018-12-03 $68.43 $68.60 $67.87 $68.29 $63.88 3,513,209
2018-11-30 $66.45 $66.78 $66.21 $66.77 $62.46 1,421,597
2018-11-29 $66.73 $67.02 $66.26 $66.65 $62.35 699,747
2018-11-28 $66.39 $67.42 $66.01 $67.41 $63.06 1,624,528
2018-11-27 $65.43 $65.94 $65.20 $65.94 $61.68 1,308,786
2018-11-26 $65.67 $65.85 $65.55 $65.82 $61.57 2,752,058
2018-11-23 $64.45 $64.85 $64.31 $64.45 $60.29 405,743
2018-11-21 $65.02 $65.54 $64.98 $65.11 $60.91 1,833,103
2018-11-20 $64.16 $64.50 $63.70 $63.91 $59.78 1,362,250
2018-11-19 $65.60 $65.73 $65.02 $65.14 $60.93 520,049
2018-11-16 $65.55 $66.45 $65.36 $66.20 $61.93 774,573
2018-11-15 $65.02 $66.43 $64.85 $66.15 $61.88 4,019,479
2018-11-14 $64.88 $65.09 $64.16 $64.68 $60.50 916,523
2018-11-13 $64.11 $65.01 $64.00 $64.42 $60.26 509,936
2018-11-12 $63.90 $63.97 $63.13 $63.23 $59.15 2,963,742
2018-11-09 $64.26 $64.45 $63.58 $63.91 $59.78 1,468,899
2018-11-08 $65.90 $66.14 $65.12 $65.35 $61.13 829,703
2018-11-07 $66.27 $66.92 $66.05 $66.87 $62.55 685,161
2018-11-06 $65.23 $65.56 $65.18 $65.50 $61.27 393,030
2018-11-05 $65.31 $65.65 $65.15 $65.57 $61.34 1,086,561
2018-11-02 $66.27 $66.58 $65.06 $65.64 $61.40 1,103,209
2018-11-01 $63.94 $65.24 $63.64 $65.24 $61.03 841,323
2018-10-31 $63.07 $63.33 $62.77 $62.99 $58.92 865,915
2018-10-30 $61.43 $62.16 $61.28 $62.16 $58.15 766,815
2018-10-29 $62.41 $62.47 $60.48 $61.12 $57.17 1,547,641
2018-10-26 $61.55 $62.59 $61.31 $62.00 $58.00 1,922,791
2018-10-25 $62.42 $63.30 $62.28 $62.94 $58.88 771,188
2018-10-24 $63.50 $63.53 $61.77 $61.77 $57.78 583,411
2018-10-23 $62.92 $64.17 $62.72 $63.81 $59.69 913,064
2018-10-22 $65.01 $65.11 $64.51 $64.73 $60.55 749,437
2018-10-19 $64.32 $64.63 $63.80 $63.96 $59.83 840,497
2018-10-18 $64.07 $64.12 $62.98 $63.26 $59.18 1,144,061
2018-10-17 $65.15 $65.15 $64.44 $64.71 $60.53 604,154
2018-10-16 $64.72 $65.57 $64.71 $65.53 $61.30 701,697
2018-10-15 $64.33 $64.57 $64.11 $64.11 $59.97 964,355
2018-10-12 $64.78 $65.18 $64.16 $64.98 $60.78 2,205,171
2018-10-11 $63.42 $64.07 $62.67 $63.26 $59.18 2,910,260
2018-10-10 $65.44 $65.49 $63.90 $63.90 $59.77 2,743,215
2018-10-09 $65.67 $66.10 $65.48 $65.74 $61.50 1,689,429
2018-10-08 $65.68 $66.31 $65.58 $66.19 $61.92 536,247
2018-10-05 $66.85 $66.90 $65.97 $66.51 $62.22 1,678,979
2018-10-04 $67.80 $67.99 $66.72 $66.95 $62.63 911,654
2018-10-03 $69.31 $69.51 $68.52 $68.64 $64.21 968,819
2018-10-02 $69.34 $69.55 $69.06 $69.25 $64.78 1,035,882
2018-10-01 $70.93 $70.93 $70.33 $70.46 $65.91 1,649,467
2018-09-28 $70.55 $70.97 $70.39 $70.61 $66.05 1,057,030
2018-09-27 $70.93 $71.23 $70.82 $71.01 $66.43 2,360,300
2018-09-26 $70.77 $71.44 $70.63 $70.74 $66.17 2,520,642
2018-09-25 $70.68 $70.85 $70.58 $70.69 $66.13 485,113
2018-09-24 $70.30 $70.48 $70.05 $70.44 $65.89 714,342
2018-09-21 $71.20 $71.42 $71.10 $71.27 $66.67 1,137,312
2018-09-20 $70.80 $71.02 $70.55 $70.95 $66.37 924,843
2018-09-19 $69.83 $70.38 $69.83 $70.30 $65.76 529,105
2018-09-18 $69.06 $69.46 $69.06 $69.34 $64.86 343,103
2018-09-17 $68.96 $69.18 $68.62 $68.71 $64.27 627,564
2018-09-14 $69.98 $70.07 $69.27 $69.59 $65.10 1,468,672
2018-09-13 $69.67 $69.91 $69.26 $69.66 $65.16 1,775,012
2018-09-12 $67.93 $68.87 $67.64 $68.54 $64.12 1,978,895
2018-09-11 $67.36 $68.24 $67.22 $68.24 $63.83 5,548,830
2018-09-10 $68.55 $68.57 $67.95 $68.02 $63.63 1,197,471
2018-09-07 $68.72 $69.24 $68.50 $68.68 $64.25 993,297
2018-09-06 $69.43 $69.58 $68.86 $69.19 $64.72 983,617
2018-09-05 $69.67 $69.75 $69.21 $69.38 $64.90 1,046,820
2018-09-04 $70.71 $70.71 $70.35 $70.60 $66.04 814,181
2018-08-31 $71.02 $71.67 $70.99 $71.43 $66.82 867,285
2018-08-30 $71.93 $71.94 $71.02 $71.18 $66.58 904,339
2018-08-29 $72.25 $72.80 $72.13 $72.74 $68.04 815,697
2018-08-28 $72.69 $72.73 $72.14 $72.24 $67.58 1,128,539
2018-08-27 $72.03 $72.70 $72.03 $72.49 $67.81 856,363
2018-08-24 $71.13 $71.52 $71.05 $71.48 $66.87 870,993
2018-08-23 $71.25 $71.35 $70.44 $70.50 $65.95 607,292
2018-08-22 $71.11 $71.56 $71.11 $71.39 $66.78 415,709
2018-08-21 $70.78 $71.25 $70.77 $71.08 $66.49 544,883
2018-08-20 $69.97 $70.18 $69.81 $70.16 $65.63 464,443
2018-08-17 $68.89 $69.97 $68.70 $69.82 $65.31 530,963
2018-08-16 $68.97 $69.49 $68.97 $69.10 $64.64 426,465
2018-08-15 $68.28 $68.59 $67.86 $68.45 $64.03 1,388,094
2018-08-14 $70.24 $70.44 $70.04 $70.29 $65.75 554,638
2018-08-13 $70.73 $70.83 $70.11 $70.18 $65.65 706,325
2018-08-10 $71.28 $71.47 $71.08 $71.34 $66.73 621,015
2018-08-09 $72.56 $72.79 $72.35 $72.38 $67.71 2,415,589
2018-08-08 $72.18 $72.28 $71.83 $72.22 $67.56 393,612
2018-08-07 $72.23 $72.44 $72.02 $72.19 $67.53 800,570
2018-08-06 $71.29 $71.43 $71.09 $71.29 $66.69 840,318
2018-08-03 $71.43 $71.72 $71.38 $71.55 $66.93 1,292,871
2018-08-02 $70.96 $71.45 $70.74 $71.34 $66.73 2,985,810
2018-08-01 $72.50 $72.73 $72.26 $72.40 $67.73 797,388
2018-07-31 $72.65 $73.19 $72.55 $73.05 $68.33 400,877
2018-07-30 $72.93 $72.99 $72.35 $72.56 $67.88 886,850
2018-07-27 $73.36 $73.36 $72.58 $72.90 $68.19 365,916
2018-07-26 $72.84 $73.04 $72.71 $72.88 $68.17 1,164,239
2018-07-25 $72.76 $73.69 $72.72 $73.69 $68.93 880,687
2018-07-24 $72.58 $72.87 $72.34 $72.50 $67.82 869,717
2018-07-23 $71.69 $71.69 $71.33 $71.51 $66.89 2,096,714
2018-07-20 $71.59 $72.07 $71.59 $72.01 $67.36 528,013
2018-07-19 $71.02 $71.37 $70.76 $71.00 $66.42 1,297,506
2018-07-18 $71.46 $71.87 $71.32 $71.84 $67.20 317,111
2018-07-17 $71.34 $71.99 $71.18 $71.90 $67.26 745,907
2018-07-16 $71.61 $71.68 $71.43 $71.59 $66.97 422,593
2018-07-13 $71.93 $72.08 $71.67 $71.97 $67.32 374,124
2018-07-12 $71.87 $72.06 $71.64 $71.91 $67.27 662,122
2018-07-11 $71.09 $71.41 $70.72 $70.92 $66.34 1,007,085
2018-07-10 $72.28 $72.28 $71.66 $72.11 $67.45 627,458
2018-07-09 $72.02 $72.45 $71.86 $72.43 $67.75 1,113,299
2018-07-06 $70.40 $71.40 $70.39 $71.10 $66.51 640,367
2018-07-05 $70.68 $70.73 $69.98 $70.25 $65.71 3,044,848
2018-07-03 $71.30 $71.30 $70.54 $70.62 $66.06 280,242
2018-07-02 $70.41 $70.85 $70.30 $70.78 $66.21 690,139
2018-06-29 $71.61 $71.85 $71.49 $71.67 $67.04 939,717
2018-06-28 $70.04 $70.77 $70.00 $70.72 $66.15 973,115
2018-06-27 $71.67 $71.67 $70.29 $70.39 $65.85 1,031,068
2018-06-26 $72.02 $72.23 $71.63 $71.86 $67.22 845,017
2018-06-25 $72.40 $72.42 $71.39 $72.02 $67.37 1,201,156
2018-06-22 $73.45 $73.45 $73.03 $73.12 $68.40 679,207
2018-06-21 $73.19 $73.19 $72.43 $72.45 $67.77 1,075,264
2018-06-20 $73.92 $74.04 $73.65 $73.71 $68.95 1,010,822
2018-06-19 $73.15 $73.51 $72.75 $73.46 $68.72 1,636,185
2018-06-18 $74.76 $74.89 $74.35 $74.84 $69.62 1,037,962
2018-06-15 $75.58 $75.72 $75.18 $75.68 $70.40 632,026
2018-06-14 $76.62 $76.72 $76.17 $76.30 $70.98 425,455
2018-06-13 $77.46 $77.46 $76.47 $76.80 $71.45 502,422
2018-06-12 $77.72 $77.72 $77.17 $77.47 $72.07 345,128
2018-06-11 $77.70 $77.80 $77.52 $77.71 $72.29 2,515,822
2018-06-08 $77.33 $77.74 $77.14 $77.51 $72.11 467,557
2018-06-07 $78.68 $78.68 $77.54 $77.92 $72.49 1,914,290
2018-06-06 $78.02 $78.70 $77.98 $78.69 $73.20 465,409
2018-06-05 $77.62 $77.68 $77.30 $77.47 $72.07 386,343
2018-06-04 $77.25 $77.71 $77.25 $77.61 $72.20 366,982
2018-06-01 $76.35 $76.87 $76.35 $76.87 $71.51 502,904
2018-05-31 $75.80 $76.28 $75.62 $76.00 $70.70 500,281
2018-05-30 $75.21 $75.88 $75.04 $75.78 $70.50 1,936,862
2018-05-29 $76.28 $76.28 $75.11 $75.44 $70.18 1,739,858
2018-05-25 $76.44 $76.93 $76.43 $76.89 $71.53 770,241
2018-05-24 $76.42 $76.46 $75.51 $76.38 $71.05 1,756,211
2018-05-23 $75.77 $76.61 $75.76 $76.61 $71.27 621,323
2018-05-22 $76.82 $77.14 $76.52 $76.63 $71.29 499,701
2018-05-21 $76.74 $76.92 $76.45 $76.71 $71.36 259,377
2018-05-18 $76.04 $76.16 $75.85 $75.99 $70.69 341,643
2018-05-17 $76.61 $76.80 $76.18 $76.40 $71.07 791,641
2018-05-16 $76.79 $77.42 $76.79 $77.37 $71.98 534,396
2018-05-15 $76.62 $76.62 $75.99 $76.25 $70.93 872,721
2018-05-14 $77.85 $78.14 $77.61 $77.70 $72.28 598,944
2018-05-11 $77.74 $77.75 $77.28 $77.49 $72.09 168,934
2018-05-10 $76.58 $77.65 $76.58 $77.39 $71.99 1,084,134
2018-05-09 $76.27 $76.38 $75.85 $76.11 $70.80 456,739
2018-05-08 $75.80 $76.08 $75.47 $76.04 $70.74 610,211
2018-05-07 $75.17 $75.72 $75.04 $75.47 $70.21 317,875
2018-05-04 $74.83 $76.04 $74.63 $75.89 $70.60 1,224,889
2018-05-03 $75.52 $75.76 $74.58 $75.53 $70.26 496,800
2018-05-02 $76.35 $76.38 $75.67 $75.69 $70.41 469,086
2018-05-01 $75.93 $76.15 $75.19 $76.09 $70.78 615,686
2018-04-30 $77.04 $77.08 $76.25 $76.25 $70.93 782,714
2018-04-27 $76.44 $76.56 $75.99 $76.51 $71.18 407,374
2018-04-26 $75.38 $76.05 $75.38 $76.02 $70.72 425,203
2018-04-25 $75.21 $75.29 $74.68 $75.10 $69.86 389,891
2018-04-24 $76.35 $76.58 $75.21 $75.54 $70.27 561,211
2018-04-23 $76.19 $76.38 $75.69 $75.89 $70.60 446,787
2018-04-20 $76.75 $76.75 $75.89 $76.26 $70.94 661,707
2018-04-19 $77.66 $77.68 $76.92 $77.15 $71.77 1,437,322
2018-04-18 $77.16 $77.66 $76.99 $77.43 $72.03 390,329
2018-04-17 $76.60 $77.20 $76.56 $76.98 $71.61 852,034
2018-04-16 $76.76 $77.06 $76.56 $77.01 $71.64 257,035
2018-04-13 $77.68 $77.84 $76.87 $77.09 $71.71 201,641
2018-04-12 $77.56 $78.00 $77.42 $77.84 $72.41 369,327
2018-04-11 $77.53 $78.05 $77.51 $77.82 $72.39 389,154
2018-04-10 $77.43 $77.91 $77.14 $77.81 $72.38 802,495
2018-04-09 $76.34 $77.01 $76.10 $76.27 $70.95 684,984
2018-04-06 $76.33 $76.78 $75.06 $75.37 $70.11 3,235,501
2018-04-05 $77.01 $77.36 $76.74 $77.05 $71.68 320,225
2018-04-04 $74.89 $76.96 $74.70 $76.86 $71.50 647,772
2018-04-03 $76.87 $77.08 $76.32 $77.03 $71.66 365,524
2018-04-02 $77.12 $77.33 $75.45 $76.08 $70.78 377,162
2018-03-29 $76.65 $77.77 $76.55 $77.53 $72.12 635,985
2018-03-28 $76.44 $76.50 $75.62 $76.16 $70.85 567,971
2018-03-27 $77.75 $77.96 $76.30 $76.56 $71.22 3,152,732
2018-03-26 $77.30 $77.80 $76.30 $77.74 $72.32 2,622,778
2018-03-23 $76.83 $77.00 $75.20 $75.23 $69.98 629,470
2018-03-22 $77.75 $77.99 $76.78 $76.82 $71.46 812,752
2018-03-21 $79.21 $79.79 $78.96 $79.55 $74.00 408,214
2018-03-20 $79.14 $79.67 $79.14 $79.47 $73.93 413,484
2018-03-19 $79.00 $79.12 $78.18 $78.62 $73.14 269,232
2018-03-16 $79.44 $79.65 $79.36 $79.51 $73.97 439,445
2018-03-15 $79.88 $80.13 $79.37 $79.64 $74.09 1,274,535
2018-03-14 $79.73 $79.95 $79.06 $79.49 $73.95 597,203
2018-03-13 $80.11 $80.25 $78.95 $79.21 $73.69 2,219,029
2018-03-12 $79.71 $79.93 $79.44 $79.78 $74.22 500,164
2018-03-09 $78.42 $79.54 $78.42 $79.54 $73.99 880,701
2018-03-08 $77.88 $78.03 $77.50 $77.83 $72.40 490,645
2018-03-07 $76.93 $77.57 $76.66 $77.53 $72.12 566,360
2018-03-06 $77.87 $78.06 $77.26 $77.54 $72.13 636,527
2018-03-05 $75.83 $76.89 $75.80 $76.69 $71.34 869,693
2018-03-02 $75.85 $77.03 $75.43 $76.90 $71.54 806,773
2018-03-01 $77.49 $77.92 $76.01 $76.61 $71.27 793,121
2018-02-28 $77.85 $77.92 $76.74 $76.74 $71.39 520,195
2018-02-27 $79.02 $79.02 $77.72 $77.72 $72.30 670,813
2018-02-26 $79.38 $79.88 $78.95 $79.86 $74.29 1,130,132
2018-02-23 $78.61 $79.09 $78.34 $79.09 $73.58 957,487
2018-02-22 $78.00 $78.49 $77.63 $77.74 $72.32 1,159,278
2018-02-21 $78.55 $79.39 $77.87 $77.89 $72.46 503,610
2018-02-20 $77.75 $78.13 $77.52 $77.86 $72.43 686,016
2018-02-16 $78.88 $79.61 $78.70 $78.93 $73.43 658,847
2018-02-15 $78.88 $79.39 $78.03 $79.16 $73.64 1,484,311
2018-02-14 $75.60 $77.74 $75.60 $77.63 $72.22 954,161
2018-02-13 $75.39 $76.09 $75.33 $75.96 $70.66 1,245,442
2018-02-12 $75.13 $75.72 $74.58 $75.32 $70.07 1,420,110
2018-02-09 $74.09 $74.91 $72.24 $74.44 $69.25 3,253,478
2018-02-08 $76.15 $76.27 $73.32 $73.32 $68.21 3,224,200
2018-02-07 $76.74 $77.42 $75.74 $75.74 $70.46 1,682,570
2018-02-06 $75.99 $78.89 $75.66 $78.36 $72.90 3,980,997
2018-02-05 $78.65 $79.47 $76.29 $76.37 $71.05 5,891,798
2018-02-02 $79.98 $80.00 $78.62 $78.64 $73.16 1,831,100
2018-02-01 $81.04 $81.29 $80.50 $80.60 $74.98 1,785,975
2018-01-31 $82.28 $82.39 $81.32 $81.78 $76.08 4,074,316
2018-01-30 $81.56 $81.64 $80.98 $81.17 $75.51 1,820,479
2018-01-29 $82.65 $82.71 $82.25 $82.31 $76.57 2,691,806
2018-01-26 $82.98 $83.52 $82.87 $83.50 $77.68 1,794,217
2018-01-25 $82.47 $82.82 $81.98 $82.25 $76.52 881,924
2018-01-24 $82.56 $82.92 $82.03 $82.46 $76.71 845,606
2018-01-23 $81.98 $82.29 $81.80 $82.25 $76.52 1,120,904
2018-01-22 $81.20 $81.71 $81.07 $81.71 $76.01 1,042,129
2018-01-19 $81.14 $81.32 $80.82 $81.32 $75.65 494,112
2018-01-18 $80.40 $80.60 $80.28 $80.50 $74.89 3,081,724
2018-01-17 $80.40 $80.84 $80.17 $80.74 $75.11 1,168,118
2018-01-16 $80.40 $80.67 $79.65 $79.78 $74.22 765,007
2018-01-12 $79.48 $80.15 $79.38 $80.15 $74.56 1,162,092
2018-01-11 $78.93 $79.41 $78.92 $79.40 $73.86 618,982
2018-01-10 $78.89 $79.08 $78.65 $78.92 $73.42 813,719
2018-01-09 $79.43 $79.49 $79.10 $79.41 $73.87 679,295
2018-01-08 $79.17 $79.62 $79.17 $79.49 $73.95 567,703
2018-01-05 $78.99 $79.43 $78.91 $79.41 $73.87 686,202
2018-01-04 $78.63 $78.81 $78.55 $78.69 $73.20 928,089
2018-01-03 $78.21 $78.58 $78.18 $78.56 $73.08 637,092
2018-01-02 $77.39 $77.88 $77.36 $77.88 $72.45 1,128,518
2017-12-29 $76.53 $76.61 $76.23 $76.28 $70.96 637,912
2017-12-28 $76.15 $76.22 $75.85 $76.00 $70.70 569,511
2017-12-27 $75.39 $75.52 $75.23 $75.37 $70.11 519,677
2017-12-26 $75.34 $75.34 $75.01 $75.26 $70.01 233,076
2017-12-22 $75.25 $75.57 $75.18 $75.57 $70.30 673,386
2017-12-21 $74.74 $75.20 $74.72 $75.01 $69.78 2,325,757
2017-12-20 $74.80 $74.81 $74.55 $74.60 $69.40 882,962
2017-12-19 $74.81 $74.81 $74.35 $74.52 $69.32 3,122,222
2017-12-18 $75.79 $76.05 $75.77 $75.88 $69.44 1,889,866
2017-12-15 $75.44 $75.59 $75.21 $75.47 $69.06 2,177,634
2017-12-14 $75.91 $76.04 $75.49 $75.49 $69.08 1,409,686
2017-12-13 $75.73 $76.33 $75.73 $76.18 $69.71 1,869,271
2017-12-12 $75.21 $75.28 $75.03 $75.15 $68.77 1,067,398
2017-12-11 $75.69 $75.87 $75.62 $75.76 $69.33 906,388
2017-12-08 $75.29 $75.38 $75.03 $75.32 $68.93 1,132,464
2017-12-07 $73.80 $74.47 $73.80 $74.41 $68.09 2,755,362
2017-12-06 $73.80 $74.04 $73.56 $73.86 $67.59 2,058,666
2017-12-05 $74.96 $75.41 $74.90 $75.02 $68.65 859,792
2017-12-04 $75.81 $75.97 $74.95 $75.00 $68.63 1,450,060
2017-12-01 $75.31 $75.52 $74.77 $75.13 $68.75 1,541,794
2017-11-30 $75.78 $76.19 $75.56 $75.63 $69.21 1,811,953
2017-11-29 $77.13 $77.13 $76.06 $76.33 $69.85 1,489,260
2017-11-28 $77.42 $77.60 $77.15 $77.52 $70.94 1,009,447
2017-11-27 $77.60 $77.60 $76.95 $76.98 $70.45 1,147,625
2017-11-24 $78.12 $78.38 $78.12 $78.28 $71.64 340,386
2017-11-22 $78.31 $78.44 $78.11 $78.36 $71.71 1,317,286
2017-11-21 $78.10 $78.44 $78.00 $78.28 $71.64 1,340,991
2017-11-20 $76.75 $77.18 $76.75 $77.11 $70.57 689,469
2017-11-17 $76.67 $76.92 $76.66 $76.70 $70.19 781,547
2017-11-16 $76.04 $76.84 $76.04 $76.72 $70.21 1,428,720
2017-11-15 $75.22 $75.43 $74.96 $75.24 $68.85 886,623
2017-11-14 $75.89 $75.93 $75.57 $75.67 $69.25 483,372
2017-11-13 $75.83 $76.22 $75.80 $76.11 $69.65 381,701
2017-11-10 $76.11 $76.15 $75.87 $76.08 $69.62 619,687
2017-11-09 $76.04 $76.20 $75.58 $76.11 $69.65 1,261,567
2017-11-08 $76.37 $76.59 $76.29 $76.57 $70.07 681,128
2017-11-07 $76.49 $76.58 $76.09 $76.18 $69.71 1,627,277
2017-11-06 $75.90 $76.53 $75.89 $76.53 $70.03 1,313,730
2017-11-03 $76.24 $76.24 $75.59 $75.90 $69.46 691,479
2017-11-02 $75.99 $76.16 $75.75 $76.14 $69.68 1,289,310
2017-11-01 $76.23 $76.35 $75.85 $75.96 $69.51 2,869,473
2017-10-31 $75.14 $75.35 $74.98 $75.31 $68.92 872,846
2017-10-30 $74.63 $74.88 $74.45 $74.59 $68.26 548,749
2017-10-27 $74.42 $75.09 $74.23 $75.05 $68.68 1,030,579
2017-10-26 $74.48 $74.61 $74.08 $74.08 $67.79 811,051
2017-10-25 $74.74 $74.81 $73.83 $74.24 $67.94 2,812,919
2017-10-24 $74.69 $74.80 $74.40 $74.49 $68.17 640,203
2017-10-23 $74.82 $74.94 $74.39 $74.46 $68.14 774,849
2017-10-20 $74.75 $74.94 $74.70 $74.87 $68.52 676,860
2017-10-19 $74.47 $74.52 $74.16 $74.50 $68.18 1,218,964
2017-10-18 $75.33 $75.47 $75.07 $75.29 $68.90 494,874
2017-10-17 $75.12 $75.22 $74.94 $75.00 $68.63 1,644,228
2017-10-16 $75.30 $75.44 $75.27 $75.39 $68.99 824,805
2017-10-13 $74.99 $75.37 $74.99 $75.24 $68.85 394,530
2017-10-12 $74.70 $74.80 $74.54 $74.56 $68.23 1,086,802
2017-10-11 $74.29 $74.65 $74.21 $74.61 $68.28 1,174,411
2017-10-10 $74.15 $74.49 $74.15 $74.48 $68.16 1,897,730
2017-10-09 $73.50 $73.80 $73.48 $73.77 $67.51 879,600
2017-10-06 $73.47 $73.65 $73.22 $73.56 $67.32 2,092,100
2017-10-05 $73.50 $74.03 $73.50 $73.97 $67.69 2,134,323
2017-10-04 $73.38 $73.48 $73.25 $73.35 $67.12 516,235
2017-10-03 $72.99 $73.41 $72.95 $73.41 $67.18 1,687,192
2017-10-02 $72.40 $72.76 $72.38 $72.48 $66.33 1,554,550
2017-09-29 $71.77 $72.35 $71.71 $72.22 $66.09 1,549,713
2017-09-28 $71.18 $71.52 $71.04 $71.44 $65.38 2,466,489
2017-09-27 $71.38 $71.65 $71.17 $71.52 $65.45 1,050,327
2017-09-26 $71.82 $71.89 $71.47 $71.54 $65.47 912,299
2017-09-25 $72.28 $72.28 $71.32 $71.59 $65.51 984,602
2017-09-22 $72.98 $73.00 $72.83 $72.92 $66.73 634,657
2017-09-21 $73.71 $73.72 $73.27 $73.47 $67.23 468,671
2017-09-20 $73.80 $73.87 $72.85 $73.40 $67.17 606,643
2017-09-19 $73.64 $73.84 $73.52 $73.84 $67.57 618,217
2017-09-18 $73.82 $73.92 $73.61 $73.76 $67.49 933,999
2017-09-15 $72.79 $73.18 $72.72 $73.12 $66.91 474,067
2017-09-14 $72.47 $72.69 $72.35 $72.60 $66.44 738,110
2017-09-13 $72.69 $72.70 $72.45 $72.56 $66.40 788,854
2017-09-12 $72.93 $72.93 $72.74 $72.88 $66.69 891,917
2017-09-11 $72.46 $72.95 $72.46 $72.95 $66.76 674,910
2017-09-08 $72.21 $72.27 $71.84 $71.95 $65.84 545,592
2017-09-07 $72.01 $72.22 $71.94 $72.22 $66.09 585,085
2017-09-06 $71.68 $71.82 $71.55 $71.76 $65.67 280,078
2017-09-05 $71.71 $71.88 $71.15 $71.41 $65.35 1,022,182
2017-09-01 $72.30 $72.46 $72.14 $72.43 $66.28 960,087
2017-08-31 $71.98 $72.17 $71.88 $72.07 $65.95 802,409
2017-08-30 $71.83 $71.94 $71.72 $71.83 $65.73 893,575
2017-08-29 $71.16 $71.69 $71.07 $71.62 $65.54 1,123,434
2017-08-28 $72.05 $72.07 $71.70 $71.79 $65.70 1,874,756
2017-08-25 $72.22 $72.31 $72.00 $72.08 $65.96 2,213,861
2017-08-24 $71.72 $71.89 $71.46 $71.80 $65.71 5,299,425
2017-08-23 $71.13 $71.55 $71.11 $71.47 $65.40 369,146
2017-08-22 $70.96 $71.36 $70.90 $71.35 $65.29 809,411
2017-08-21 $70.45 $70.51 $70.18 $70.44 $64.46 378,125
2017-08-18 $70.15 $70.50 $69.84 $70.16 $64.21 777,114
2017-08-17 $70.42 $70.56 $69.75 $69.81 $63.88 1,320,082
2017-08-16 $70.47 $70.72 $70.47 $70.70 $64.70 364,633
2017-08-15 $70.04 $70.05 $69.75 $69.98 $64.04 250,869
2017-08-14 $70.02 $70.21 $69.88 $70.07 $64.12 531,548
2017-08-11 $69.21 $69.53 $69.03 $69.24 $63.36 1,593,215
2017-08-10 $70.27 $70.34 $69.12 $69.16 $63.29 1,470,314
2017-08-09 $70.75 $70.99 $70.64 $70.96 $64.94 1,036,573
2017-08-08 $71.62 $71.96 $71.44 $71.61 $65.53 895,356
2017-08-07 $71.22 $71.50 $71.22 $71.50 $65.43 655,253
2017-08-04 $71.00 $71.19 $70.81 $71.19 $65.15 1,017,584
2017-08-03 $70.80 $70.89 $70.56 $70.86 $64.85 682,130
2017-08-02 $71.47 $71.47 $70.87 $71.22 $65.18 2,299,795
2017-08-01 $71.43 $71.43 $71.16 $71.25 $65.20 1,613,463
2017-07-31 $71.06 $71.06 $70.76 $70.84 $64.83 608,628
2017-07-28 $70.51 $70.75 $70.35 $70.70 $64.70 663,620
2017-07-27 $71.40 $71.49 $70.40 $70.75 $64.75 4,569,849
2017-07-26 $70.85 $71.25 $70.75 $71.23 $65.18 646,165
2017-07-25 $71.00 $71.00 $70.77 $70.81 $64.80 390,587
2017-07-24 $71.00 $71.00 $70.70 $70.90 $64.88 576,084
2017-07-21 $70.41 $70.52 $70.34 $70.51 $64.53 808,184
2017-07-20 $70.57 $70.62 $70.39 $70.51 $64.53 450,405
2017-07-19 $70.67 $70.71 $70.53 $70.62 $64.63 496,550
2017-07-18 $69.82 $70.14 $69.70 $70.11 $64.16 683,214
2017-07-17 $69.99 $69.99 $69.73 $69.85 $63.92 1,305,534
2017-07-14 $69.93 $70.31 $69.84 $70.27 $64.31 744,374
2017-07-13 $69.37 $69.56 $69.30 $69.53 $63.63 2,400,738
2017-07-12 $68.83 $69.38 $68.81 $69.33 $63.45 5,801,624
2017-07-11 $67.92 $68.18 $67.76 $68.13 $62.35 444,444
2017-07-10 $66.99 $67.52 $66.99 $67.44 $61.72 783,798
2017-07-07 $67.00 $67.08 $66.73 $66.99 $61.30 497,682
2017-07-06 $67.08 $67.17 $66.75 $66.77 $61.10 689,731
2017-07-05 $67.29 $67.64 $67.13 $67.59 $61.85 997,707
2017-07-03 $67.76 $67.89 $67.57 $67.63 $61.89 409,868
2017-06-30 $67.50 $67.67 $67.37 $67.45 $61.73 361,040
2017-06-29 $67.75 $67.75 $66.78 $67.16 $61.46 1,239,815
2017-06-28 $67.84 $68.01 $67.65 $67.90 $62.14 3,285,215
2017-06-27 $68.09 $68.19 $67.73 $67.73 $61.98 655,145
2017-06-26 $68.48 $68.61 $68.23 $68.41 $62.60 255,154
2017-06-23 $67.70 $67.93 $67.63 $67.82 $62.06 240,162
2017-06-22 $67.67 $67.89 $67.60 $67.67 $61.93 3,471,330
2017-06-21 $67.40 $67.56 $67.28 $67.39 $61.67 2,022,957
2017-06-20 $67.50 $67.59 $67.18 $67.23 $61.52 887,773
2017-06-19 $67.77 $68.02 $67.68 $67.92 $61.89 570,947
2017-06-16 $67.22 $67.22 $66.89 $67.18 $61.22 650,729
2017-06-15 $66.95 $67.14 $66.76 $67.10 $61.14 660,321
2017-06-14 $68.12 $68.16 $67.55 $67.74 $61.73 1,209,393
2017-06-13 $67.79 $67.90 $67.63 $67.82 $61.80 1,393,548
2017-06-12 $67.38 $67.45 $67.08 $67.37 $61.39 437,843
2017-06-09 $68.43 $68.48 $67.49 $67.85 $61.83 4,041,354
2017-06-08 $68.47 $68.47 $68.10 $68.41 $62.34 360,816
2017-06-07 $67.66 $67.83 $67.52 $67.77 $61.75 406,028
2017-06-06 $67.69 $67.98 $67.69 $67.84 $61.82 362,004
2017-06-05 $67.77 $67.83 $67.68 $67.69 $61.68 562,745
2017-06-02 $67.69 $67.80 $67.55 $67.78 $61.76 856,375
2017-06-01 $67.05 $67.39 $66.94 $67.38 $61.40 1,127,376
2017-05-31 $67.08 $67.08 $66.67 $66.76 $60.83 877,247
2017-05-30 $67.02 $67.15 $66.91 $67.05 $61.10 702,842
2017-05-26 $67.16 $67.29 $67.13 $67.22 $61.25 1,670,493
2017-05-25 $66.98 $67.15 $66.96 $67.10 $61.14 329,976
2017-05-24 $66.43 $66.55 $66.34 $66.48 $60.58 1,100,479
2017-05-23 $66.50 $66.51 $66.28 $66.29 $60.41 727,266
2017-05-22 $66.58 $66.71 $66.49 $66.62 $60.71 710,312
2017-05-19 $66.07 $66.48 $65.97 $66.42 $60.52 730,136
2017-05-18 $64.94 $65.74 $64.80 $65.50 $59.69 946,560
2017-05-17 $66.01 $66.04 $65.42 $65.42 $59.61 1,682,328
2017-05-16 $66.33 $66.41 $66.20 $66.37 $60.48 848,527
2017-05-15 $66.23 $66.43 $66.15 $66.43 $60.53 1,104,618
2017-05-12 $65.79 $65.98 $65.72 $65.94 $60.09 399,490
2017-05-11 $65.63 $65.78 $65.38 $65.77 $59.93 759,369
2017-05-10 $65.32 $65.54 $65.20 $65.54 $59.72 1,241,306
2017-05-09 $65.07 $65.48 $64.97 $65.31 $59.51 1,903,119
2017-05-08 $64.67 $64.82 $64.52 $64.53 $58.80 878,684
2017-05-05 $63.97 $64.29 $63.95 $64.27 $58.57 1,269,087
2017-05-04 $64.58 $64.61 $64.14 $64.15 $58.46 4,544,783
2017-05-03 $64.76 $64.76 $64.42 $64.61 $58.88 351,729
2017-05-02 $64.72 $64.94 $64.69 $64.84 $59.08 590,697
2017-05-01 $64.46 $64.64 $64.29 $64.42 $58.70 744,469
2017-04-28 $64.30 $64.30 $64.10 $64.21 $58.51 1,659,348
2017-04-27 $64.38 $64.38 $64.08 $64.24 $58.54 694,325
2017-04-26 $64.25 $64.36 $64.14 $64.17 $58.47 1,639,072
2017-04-25 $64.08 $64.28 $64.08 $64.16 $58.47 1,706,778
2017-04-24 $63.43 $63.52 $63.34 $63.41 $57.78 1,335,563
2017-04-21 $62.91 $62.95 $62.74 $62.89 $57.31 580,394
2017-04-20 $62.69 $62.84 $62.57 $62.81 $57.23 449,505
2017-04-19 $62.45 $62.45 $61.97 $62.07 $56.56 1,828,593
2017-04-18 $62.38 $62.49 $62.16 $62.36 $56.82 1,535,276
2017-04-17 $62.85 $63.11 $62.78 $63.11 $57.51 326,069
2017-04-13 $62.99 $63.17 $62.76 $62.79 $57.22 909,506
2017-04-12 $62.86 $62.87 $62.57 $62.86 $57.28 745,449
2017-04-11 $62.78 $62.81 $62.29 $62.59 $57.03 2,663,110
2017-04-10 $62.90 $62.93 $62.74 $62.86 $57.28 637,818
2017-04-07 $63.13 $63.27 $63.01 $63.14 $57.54 1,075,426
2017-04-06 $63.30 $63.30 $63.06 $63.22 $57.61 412,086
2017-04-05 $63.49 $63.68 $63.22 $63.28 $57.66 1,305,652
2017-04-04 $63.15 $63.38 $63.09 $63.31 $57.69 1,048,642
2017-04-03 $63.27 $63.43 $62.99 $63.40 $57.77 1,293,652
2017-03-31 $63.03 $63.09 $62.91 $62.94 $57.35 295,673
2017-03-30 $63.21 $63.37 $63.19 $63.25 $57.64 255,667
2017-03-29 $63.31 $63.56 $63.31 $63.51 $57.87 662,806
2017-03-28 $63.17 $63.62 $63.17 $63.50 $57.86 1,002,985
2017-03-27 $63.10 $63.36 $62.90 $63.33 $57.71 948,668
2017-03-24 $63.26 $63.44 $63.17 $63.31 $57.69 512,608
2017-03-23 $63.05 $63.46 $63.04 $63.24 $57.63 1,451,763
2017-03-22 $62.86 $63.29 $62.81 $63.20 $57.59 490,122
2017-03-21 $63.72 $63.85 $62.83 $62.90 $57.32 1,667,913
2017-03-20 $63.33 $63.67 $63.27 $63.59 $57.95 2,991,615
2017-03-17 $62.92 $63.04 $62.86 $62.94 $57.35 3,716,516
2017-03-16 $62.85 $63.04 $62.72 $62.92 $57.34 2,113,557
2017-03-15 $61.44 $62.56 $61.32 $62.38 $56.84 897,603
2017-03-14 $61.30 $61.32 $61.11 $61.12 $55.69 411,645
2017-03-13 $61.20 $61.39 $61.19 $61.31 $55.87 636,447
2017-03-10 $60.37 $60.57 $60.30 $60.56 $55.18 414,958
2017-03-09 $60.14 $60.20 $59.77 $60.10 $54.77 571,185
2017-03-08 $60.71 $60.75 $60.40 $60.42 $55.06 519,914
2017-03-07 $60.66 $60.71 $60.49 $60.56 $55.18 1,058,250
2017-03-06 $60.36 $60.43 $60.20 $60.38 $55.02 659,120
2017-03-03 $60.44 $60.50 $60.17 $60.35 $54.99 1,587,264
2017-03-02 $60.72 $60.72 $60.30 $60.35 $54.99 1,559,875
2017-03-01 $60.96 $61.28 $60.90 $61.20 $55.77 574,784
2017-02-28 $60.86 $60.87 $60.56 $60.62 $55.24 330,853
2017-02-27 $60.79 $60.93 $60.70 $60.83 $55.43 538,032
2017-02-24 $60.80 $61.02 $60.73 $61.02 $55.60 343,763
2017-02-23 $61.45 $61.57 $61.32 $61.39 $55.94 512,699
2017-02-22 $61.20 $61.32 $61.12 $61.32 $55.88 399,010
2017-02-21 $60.92 $61.13 $60.81 $61.06 $55.64 323,189
2017-02-17 $60.41 $60.59 $60.34 $60.59 $55.21 721,524
2017-02-16 $60.82 $60.82 $60.60 $60.70 $55.31 1,014,695
2017-02-15 $60.49 $60.88 $60.38 $60.81 $55.41 601,683
2017-02-14 $60.40 $60.43 $59.97 $60.43 $55.07 778,218
2017-02-13 $60.27 $60.54 $60.25 $60.42 $55.06 691,112
2017-02-10 $60.04 $60.28 $59.94 $60.22 $54.87 374,089
2017-02-09 $59.97 $60.08 $59.88 $59.96 $54.64 420,634
2017-02-08 $59.54 $59.83 $59.44 $59.74 $54.44 770,103
2017-02-07 $59.54 $59.54 $59.27 $59.37 $54.10 383,157
2017-02-06 $59.51 $59.63 $59.46 $59.54 $54.26 467,143
2017-02-03 $59.39 $59.60 $59.29 $59.55 $54.26 638,289
2017-02-02 $59.12 $59.29 $59.09 $59.24 $53.98 582,896
2017-02-01 $59.26 $59.36 $58.99 $59.09 $53.85 1,080,591
2017-01-31 $58.84 $59.07 $58.83 $58.99 $53.75 701,969
2017-01-30 $58.71 $58.83 $58.60 $58.80 $53.58 1,626,454
2017-01-27 $58.95 $59.08 $58.75 $58.97 $53.74 1,541,964
2017-01-26 $59.05 $59.17 $58.91 $58.91 $53.68 938,185
2017-01-25 $58.79 $59.05 $58.73 $59.02 $53.78 538,822
2017-01-24 $58.34 $58.66 $58.34 $58.47 $53.28 492,600
2017-01-23 $57.74 $58.13 $57.74 $58.07 $52.92 619,076
2017-01-20 $57.45 $57.55 $57.25 $57.46 $52.36 401,069
2017-01-19 $57.60 $57.61 $57.26 $57.43 $52.33 524,191
2017-01-18 $57.85 $57.93 $57.52 $57.57 $52.46 473,153
2017-01-17 $57.61 $57.85 $57.61 $57.72 $52.60 1,299,501
2017-01-13 $57.70 $57.82 $57.61 $57.77 $52.64 670,238
2017-01-12 $57.72 $57.77 $57.49 $57.74 $52.61 1,652,476
2017-01-11 $57.45 $57.78 $57.22 $57.67 $52.55 2,003,628
2017-01-10 $57.01 $57.47 $56.99 $57.13 $52.06 1,329,268
2017-01-09 $56.51 $56.74 $56.50 $56.58 $51.56 878,002
2017-01-06 $56.58 $56.63 $56.40 $56.53 $51.51 993,831
2017-01-05 $56.58 $56.95 $56.58 $56.81 $51.77 2,471,483
2017-01-04 $55.76 $56.16 $55.76 $56.02 $51.05 1,122,554
2017-01-03 $55.46 $55.75 $55.32 $55.47 $50.55 1,530,464
2016-12-30 $55.28 $55.33 $54.84 $54.93 $50.05 891,647
2016-12-29 $54.79 $55.20 $54.79 $55.11 $50.22 1,102,661
2016-12-28 $54.61 $54.67 $54.32 $54.40 $49.57 1,897,164
2016-12-27 $54.27 $54.47 $54.27 $54.32 $49.50 1,934,669
2016-12-23 $54.01 $54.25 $54.01 $54.24 $49.43 593,312
2016-12-22 $54.18 $54.18 $53.90 $54.13 $49.33 1,211,455
2016-12-21 $54.87 $54.90 $54.63 $54.63 $49.78 2,053,086
2016-12-20 $55.56 $55.60 $55.42 $55.56 $50.04 1,137,710
2016-12-19 $55.67 $55.77 $55.51 $55.55 $50.03 1,448,342
2016-12-16 $55.99 $56.08 $55.68 $55.87 $50.32 1,437,168
2016-12-15 $56.29 $56.31 $56.07 $56.13 $50.56 1,756,114
2016-12-14 $57.09 $57.41 $56.20 $56.26 $50.67 3,193,110
2016-12-13 $57.19 $57.65 $57.19 $57.57 $51.85 2,407,343
2016-12-12 $57.00 $57.09 $56.75 $56.92 $51.27 2,778,390
2016-12-09 $57.48 $57.58 $57.39 $57.49 $51.78 2,689,353
2016-12-08 $57.59 $57.94 $57.54 $57.86 $52.12 1,754,611
2016-12-07 $57.27 $57.82 $57.12 $57.68 $51.95 1,068,160
2016-12-06 $56.91 $57.02 $56.81 $56.94 $51.29 1,305,952
2016-12-05 $56.65 $56.82 $56.63 $56.75 $51.12 864,555
2016-12-02 $56.62 $56.85 $56.50 $56.62 $51.00 669,123
2016-12-01 $57.08 $57.13 $56.72 $56.86 $51.21 1,278,611
2016-11-30 $57.20 $57.26 $57.02 $57.08 $51.41 823,625
2016-11-29 $56.65 $57.04 $56.59 $56.91 $51.26 335,216
2016-11-28 $56.75 $56.91 $56.65 $56.70 $51.07 754,039
2016-11-25 $56.63 $56.72 $56.53 $56.56 $50.94 290,746
2016-11-23 $56.12 $56.26 $56.00 $56.23 $50.65 604,362
2016-11-22 $56.52 $56.59 $56.29 $56.53 $50.92 1,004,277
2016-11-21 $55.88 $56.08 $55.78 $55.91 $50.36 568,004
2016-11-18 $55.95 $56.01 $55.63 $55.75 $50.22 849,620
2016-11-17 $55.82 $56.12 $55.78 $55.84 $50.30 2,473,054
2016-11-16 $55.65 $55.71 $55.40 $55.60 $50.08 1,924,129
2016-11-15 $55.60 $56.15 $55.56 $56.15 $50.58 2,057,722
2016-11-14 $55.29 $55.63 $54.97 $55.29 $49.80 2,079,838
2016-11-11 $55.81 $56.05 $55.28 $55.73 $50.20 2,637,472
2016-11-10 $57.75 $57.81 $56.54 $56.72 $51.09 3,279,504
2016-11-09 $57.81 $58.40 $57.64 $57.72 $51.99 1,971,391
2016-11-08 $58.80 $59.64 $58.77 $59.39 $53.49 602,515
2016-11-07 $58.74 $59.14 $58.62 $59.11 $53.24 458,237
2016-11-04 $57.85 $57.93 $57.59 $57.64 $51.92 607,312
2016-11-03 $58.31 $58.36 $57.95 $58.12 $52.35 657,275
2016-11-02 $58.73 $58.73 $58.05 $58.28 $52.49 2,284,507
2016-11-01 $59.24 $59.29 $58.41 $58.78 $52.94 681,985
2016-10-31 $58.84 $59.10 $58.82 $58.92 $53.07 1,516,841
2016-10-28 $59.17 $59.33 $58.69 $58.86 $53.02 804,458
2016-10-27 $59.51 $59.56 $59.08 $59.12 $53.25 1,381,326
2016-10-26 $59.68 $59.86 $59.50 $59.63 $53.71 306,363
2016-10-25 $60.24 $60.31 $60.07 $60.18 $54.21 315,024
2016-10-24 $60.24 $60.39 $60.06 $60.23 $54.25 678,738
2016-10-21 $59.60 $59.93 $59.56 $59.86 $53.92 192,139
2016-10-20 $59.94 $60.18 $59.79 $59.93 $53.98 478,008
2016-10-19 $60.02 $60.27 $59.94 $60.20 $54.22 2,149,208
2016-10-18 $60.01 $60.05 $59.79 $59.92 $53.97 386,129
2016-10-17 $59.00 $59.16 $58.91 $59.00 $53.14 401,685
2016-10-14 $59.60 $59.64 $59.10 $59.13 $53.26 1,249,119
2016-10-13 $58.75 $59.22 $58.41 $59.06 $53.20 654,326
2016-10-12 $59.51 $59.77 $59.40 $59.63 $53.71 698,257
2016-10-11 $59.98 $60.05 $59.38 $59.62 $53.70 1,634,890
2016-10-10 $60.95 $61.37 $60.95 $61.22 $55.14 525,380
2016-10-07 $60.94 $61.04 $60.37 $60.75 $54.72 909,007
2016-10-06 $60.77 $61.10 $60.62 $61.10 $55.03 578,375
2016-10-05 $60.82 $61.09 $60.70 $61.04 $54.98 719,208
2016-10-04 $60.83 $60.95 $60.09 $60.19 $54.21 1,349,876
2016-10-03 $60.42 $60.86 $60.37 $60.84 $54.80 1,464,530
2016-09-30 $60.32 $60.67 $60.19 $60.52 $54.51 936,745
2016-09-29 $60.78 $60.94 $60.08 $60.21 $54.23 891,733
2016-09-28 $60.70 $61.13 $60.33 $61.10 $55.03 1,027,764
2016-09-27 $60.28 $60.70 $60.15 $60.70 $54.67 1,063,164
2016-09-26 $60.10 $60.21 $59.86 $59.87 $53.93 663,591
2016-09-23 $60.92 $61.00 $60.61 $60.61 $54.59 920,399
2016-09-22 $61.38 $61.63 $61.29 $61.43 $55.33 2,209,590
2016-09-21 $60.26 $61.25 $60.14 $61.21 $55.13 2,175,098
2016-09-20 $60.05 $60.11 $59.71 $59.72 $53.79 1,337,591
2016-09-19 $59.90 $60.09 $59.61 $59.69 $53.76 803,578
2016-09-16 $59.28 $59.35 $58.81 $59.22 $53.34 1,003,679
2016-09-15 $58.95 $59.71 $58.76 $59.64 $53.72 2,045,952
2016-09-14 $58.56 $59.09 $58.55 $58.61 $52.79 1,051,415
2016-09-13 $58.76 $58.90 $58.04 $58.32 $52.53 1,685,997
2016-09-12 $58.64 $59.77 $58.43 $59.58 $53.66 1,103,065
2016-09-09 $60.26 $60.26 $59.34 $59.34 $53.45 984,714
2016-09-08 $61.11 $61.23 $60.89 $61.00 $54.94 996,080
2016-09-07 $61.08 $61.22 $60.92 $61.12 $55.05 1,400,854
2016-09-06 $60.66 $61.13 $60.63 $61.02 $54.96 2,174,471
2016-09-02 $59.66 $59.88 $59.54 $59.82 $53.88 1,455,171
2016-09-01 $58.95 $59.06 $58.69 $59.04 $53.18 645,357
2016-08-31 $58.94 $58.94 $58.53 $58.68 $52.85 641,404
2016-08-30 $59.23 $59.44 $59.03 $59.12 $53.25 425,701
2016-08-29 $58.82 $59.13 $58.76 $59.04 $53.18 519,746
2016-08-26 $59.18 $59.74 $58.38 $58.75 $52.92 1,832,883
2016-08-25 $58.98 $59.16 $58.90 $59.13 $53.26 646,528
2016-08-24 $58.89 $59.11 $58.83 $59.02 $53.16 687,057
2016-08-23 $59.38 $59.48 $58.99 $58.99 $53.13 529,240
2016-08-22 $59.05 $59.05 $58.72 $58.86 $53.02 708,838
2016-08-19 $59.26 $59.54 $59.03 $59.47 $53.57 506,679
2016-08-18 $59.65 $59.87 $59.53 $59.85 $53.91 669,405
2016-08-17 $59.24 $59.46 $58.86 $59.38 $53.48 1,700,675
2016-08-16 $59.84 $59.84 $59.53 $59.70 $53.77 3,277,343
2016-08-15 $59.68 $60.07 $59.68 $60.02 $54.06 3,588,813
2016-08-12 $59.33 $59.46 $59.22 $59.43 $53.53 1,214,073
2016-08-11 $59.03 $59.59 $59.03 $59.54 $53.63 733,157
2016-08-10 $59.04 $59.08 $58.75 $58.92 $53.07 508,012
2016-08-09 $58.82 $59.10 $58.76 $58.91 $53.06 445,779
2016-08-08 $58.58 $58.69 $58.52 $58.54 $52.73 1,041,337
2016-08-05 $58.00 $58.28 $57.89 $58.24 $52.46 475,972
2016-08-04 $57.43 $57.63 $57.26 $57.43 $51.73 503,279
2016-08-03 $56.88 $57.36 $56.81 $57.34 $51.65 1,086,274
2016-08-02 $57.52 $57.65 $57.02 $57.36 $51.67 571,254
2016-08-01 $57.99 $57.99 $57.62 $57.67 $51.94 938,828
2016-07-29 $57.41 $57.71 $57.25 $57.64 $51.92 1,096,817
2016-07-28 $57.59 $57.62 $57.35 $57.56 $51.85 504,672
2016-07-27 $57.52 $57.68 $57.12 $57.51 $51.80 1,103,989
2016-07-26 $57.20 $57.47 $57.15 $57.38 $51.68 427,545
2016-07-25 $56.99 $57.11 $56.77 $56.82 $51.18 429,433
2016-07-22 $57.12 $57.29 $57.00 $57.24 $51.56 522,454
2016-07-21 $56.96 $57.14 $56.82 $56.92 $51.27 1,433,369
2016-07-20 $56.91 $57.06 $56.76 $57.00 $51.34 784,167
2016-07-19 $56.77 $56.80 $56.49 $56.58 $50.96 639,217
2016-07-18 $56.63 $57.13 $56.63 $57.10 $51.43 221,229
2016-07-15 $56.91 $56.91 $56.58 $56.72 $51.09 554,756
2016-07-14 $56.68 $56.95 $56.58 $56.80 $51.16 557,057
2016-07-13 $56.23 $56.26 $55.93 $56.19 $50.61 687,988
2016-07-12 $56.05 $56.39 $56.01 $56.25 $50.67 947,001
2016-07-11 $55.25 $55.70 $55.25 $55.49 $49.98 1,550,004
2016-07-08 $54.58 $55.06 $54.51 $54.99 $49.53 644,357
2016-07-07 $54.35 $54.60 $54.03 $54.21 $48.83 495,304
2016-07-06 $53.65 $54.23 $53.42 $54.23 $48.85 660,368
2016-07-05 $54.50 $54.60 $54.25 $54.40 $49.00 1,530,916
2016-07-01 $55.20 $55.29 $55.02 $55.12 $49.65 489,962
2016-06-30 $54.41 $54.79 $54.23 $54.68 $49.25 666,658
2016-06-29 $53.89 $54.17 $53.89 $54.06 $48.69 674,179
2016-06-28 $52.96 $53.09 $52.63 $53.06 $47.79 874,874
2016-06-27 $52.18 $52.18 $51.21 $51.74 $46.60 1,162,373
2016-06-24 $52.49 $53.36 $52.06 $52.29 $47.10 2,196,236
2016-06-23 $54.56 $55.08 $54.44 $55.05 $49.58 1,001,098
2016-06-22 $54.16 $54.38 $53.98 $53.99 $48.63 952,925
2016-06-21 $54.01 $54.33 $53.84 $54.15 $48.47 630,672
2016-06-20 $53.90 $54.17 $53.79 $53.84 $48.20 415,351
2016-06-17 $53.12 $53.17 $52.73 $53.06 $47.50 643,071
2016-06-16 $53.00 $53.22 $52.22 $53.17 $47.60 1,035,698
2016-06-15 $53.35 $53.78 $53.26 $53.32 $47.73 739,899
2016-06-14 $52.79 $53.02 $52.52 $52.90 $47.35 1,168,133
2016-06-13 $53.00 $53.32 $52.84 $52.88 $47.34 816,431
2016-06-10 $53.99 $54.02 $53.54 $53.73 $48.10 813,608
2016-06-09 $54.66 $54.84 $54.60 $54.78 $49.04 520,073
2016-06-08 $55.25 $55.38 $55.14 $55.26 $49.47 592,774
2016-06-07 $55.01 $55.21 $55.01 $55.11 $49.33 593,320
2016-06-06 $54.30 $54.82 $54.30 $54.70 $48.97 814,212
2016-06-03 $54.06 $54.16 $53.71 $54.08 $48.41 566,357
2016-06-02 $53.24 $53.64 $53.22 $53.62 $48.00 507,084
2016-06-01 $53.21 $53.31 $53.04 $53.19 $47.61 392,267
2016-05-31 $53.21 $53.45 $53.05 $53.31 $47.72 661,225
2016-05-27 $52.95 $53.17 $52.79 $52.89 $47.35 461,818
2016-05-26 $52.75 $52.82 $52.56 $52.67 $47.15 958,413
2016-05-25 $52.36 $52.69 $52.36 $52.55 $47.04 515,540
2016-05-24 $51.52 $51.97 $51.50 $51.88 $46.44 404,794
2016-05-23 $51.38 $51.68 $51.37 $51.39 $46.00 775,655
2016-05-20 $51.35 $51.48 $51.27 $51.33 $45.95 1,889,729
2016-05-19 $50.53 $51.04 $50.53 $50.87 $45.54 850,137
2016-05-18 $51.49 $51.92 $51.09 $51.36 $45.98 661,477
2016-05-17 $51.90 $52.05 $51.57 $51.71 $46.29 434,993
2016-05-16 $51.69 $52.06 $51.69 $51.91 $46.47 380,245
2016-05-13 $51.55 $51.75 $51.12 $51.21 $45.84 893,316
2016-05-12 $52.33 $52.39 $51.85 $51.92 $46.48 503,473
2016-05-11 $52.25 $52.44 $52.09 $52.09 $46.63 412,036
2016-05-10 $52.09 $52.53 $52.09 $52.51 $47.01 672,384
2016-05-09 $52.13 $52.13 $51.64 $51.68 $46.26 513,072
2016-05-06 $52.01 $52.30 $51.90 $52.12 $46.66 1,573,016
2016-05-05 $52.60 $52.66 $52.14 $52.29 $46.81 1,051,504
2016-05-04 $52.63 $52.67 $52.10 $52.17 $46.70 742,578
2016-05-03 $53.25 $53.37 $52.80 $52.83 $47.29 768,534
2016-05-02 $54.04 $54.16 $53.77 $54.07 $48.40 563,069
2016-04-29 $54.25 $54.26 $53.64 $54.01 $48.35 831,356
2016-04-28 $54.57 $55.01 $54.51 $54.58 $48.86 1,445,365
2016-04-27 $54.75 $55.37 $54.71 $55.23 $49.44 1,009,283
2016-04-26 $54.96 $55.08 $54.84 $55.04 $49.27 268,862
2016-04-25 $54.87 $54.89 $54.63 $54.72 $48.98 909,490
2016-04-22 $55.03 $55.37 $54.84 $54.95 $49.19 602,819
2016-04-21 $55.53 $55.60 $55.09 $55.17 $49.39 548,352
2016-04-20 $55.42 $55.82 $55.27 $55.55 $49.73 396,262
2016-04-19 $55.78 $56.14 $55.69 $56.07 $50.19 566,918
2016-04-18 $54.98 $55.57 $54.98 $55.46 $49.65 401,316
2016-04-15 $55.38 $55.38 $55.08 $55.10 $49.32 526,795
2016-04-14 $55.50 $55.50 $55.29 $55.41 $49.60 1,755,420
2016-04-13 $55.40 $55.57 $55.28 $55.56 $49.74 723,991
2016-04-12 $53.99 $54.63 $53.83 $54.46 $48.75 473,172
2016-04-11 $53.97 $54.19 $53.82 $53.83 $48.19 548,403
2016-04-08 $53.60 $53.73 $53.22 $53.35 $47.76 1,186,347
2016-04-07 $53.08 $53.15 $52.60 $52.69 $47.17 949,291
2016-04-06 $53.02 $53.66 $52.88 $53.64 $48.02 476,042
2016-04-05 $53.25 $53.27 $52.84 $52.90 $47.35 1,358,278
2016-04-04 $54.34 $54.35 $53.86 $53.93 $48.28 1,810,583
2016-04-01 $53.57 $54.42 $53.40 $54.31 $48.62 889,035
2016-03-31 $54.91 $54.99 $54.58 $54.63 $48.90 583,107
2016-03-30 $54.90 $55.20 $54.85 $54.85 $49.10 1,050,044
2016-03-29 $53.29 $54.12 $53.19 $54.12 $48.45 341,456
2016-03-28 $53.30 $53.47 $53.28 $53.45 $47.85 278,225
2016-03-24 $53.13 $53.46 $53.01 $53.46 $47.86 667,459
2016-03-23 $54.00 $54.00 $53.51 $53.55 $47.94 405,899
2016-03-22 $54.09 $54.44 $54.02 $54.25 $48.56 377,667
2016-03-21 $54.27 $54.47 $54.19 $54.38 $48.68 442,153
2016-03-18 $54.18 $54.52 $54.18 $54.32 $48.63 628,432
2016-03-17 $53.45 $54.08 $53.24 $54.04 $48.37 1,123,477
2016-03-16 $52.19 $53.44 $52.09 $53.34 $47.75 2,481,952
2016-03-15 $52.34 $52.50 $52.16 $52.48 $46.98 378,618
2016-03-14 $52.88 $53.09 $52.77 $52.92 $47.37 441,752
2016-03-11 $52.62 $53.11 $52.51 $53.08 $47.52 787,083
2016-03-10 $52.18 $52.30 $51.32 $51.79 $46.36 1,268,066
2016-03-09 $51.87 $52.14 $51.77 $51.84 $46.41 838,750
2016-03-08 $51.83 $51.90 $51.50 $51.54 $46.14 614,277
2016-03-07 $52.14 $52.73 $52.11 $52.52 $47.01 718,105
2016-03-04 $52.21 $53.04 $52.12 $52.91 $47.36 590,173
2016-03-03 $51.55 $51.92 $51.51 $51.85 $46.41 478,026
2016-03-02 $50.96 $51.54 $50.93 $51.50 $46.10 736,093
2016-03-01 $50.18 $50.90 $50.11 $50.85 $45.52 776,798
2016-02-29 $49.36 $49.72 $49.29 $49.31 $44.14 1,830,305
2016-02-26 $49.54 $49.66 $49.05 $49.09 $43.94 371,239
2016-02-25 $48.89 $49.30 $48.67 $49.28 $44.11 521,186
2016-02-24 $48.58 $49.30 $48.32 $49.15 $44.00 579,232
2016-02-23 $49.65 $49.69 $49.21 $49.24 $44.08 396,849
2016-02-22 $49.86 $50.23 $49.74 $50.21 $44.95 890,760
2016-02-19 $49.11 $49.39 $48.96 $49.15 $44.00 460,535
2016-02-18 $49.61 $49.68 $49.16 $49.21 $44.05 857,223
2016-02-17 $49.13 $49.63 $49.05 $49.59 $44.39 632,261
2016-02-16 $48.58 $48.95 $48.51 $48.91 $43.78 1,871,723
2016-02-12 $47.36 $47.80 $47.16 $47.79 $42.78 747,651
2016-02-11 $46.96 $47.36 $46.74 $47.06 $42.13 957,424
2016-02-10 $48.13 $48.58 $47.70 $47.76 $42.75 723,800
2016-02-09 $47.37 $48.00 $47.09 $47.53 $42.55 1,144,329
2016-02-08 $48.09 $48.23 $47.48 $48.02 $42.99 1,332,264
2016-02-05 $49.09 $49.23 $48.46 $48.65 $43.55 922,888
2016-02-04 $49.11 $49.59 $48.79 $49.04 $43.90 1,453,017
2016-02-03 $48.31 $48.89 $47.50 $48.87 $43.75 2,164,332
2016-02-02 $48.69 $48.75 $47.94 $48.09 $43.05 1,034,119
2016-02-01 $49.13 $49.42 $48.92 $49.30 $44.13 1,296,137
2016-01-29 $49.18 $49.79 $49.16 $49.75 $44.53 1,720,305
2016-01-28 $48.63 $48.83 $48.12 $48.37 $43.30 1,727,590
2016-01-27 $48.31 $48.73 $47.78 $48.01 $42.98 1,212,998
2016-01-26 $48.06 $48.58 $48.06 $48.47 $43.39 852,820
2016-01-25 $48.51 $48.59 $47.93 $47.99 $42.96 1,546,292
2016-01-22 $48.56 $48.67 $48.27 $48.61 $43.51 1,215,718
2016-01-21 $47.01 $47.83 $46.80 $47.32 $42.36 1,187,918
2016-01-20 $46.84 $47.42 $46.14 $47.06 $42.13 2,594,136
2016-01-19 $48.67 $48.76 $47.93 $48.28 $43.22 762,128
2016-01-15 $47.55 $47.67 $46.83 $47.37 $42.40 1,154,502
2016-01-14 $48.78 $49.39 $48.38 $49.25 $44.09 1,585,906
2016-01-13 $49.63 $49.76 $48.57 $48.69 $43.59 1,176,303
2016-01-12 $49.42 $49.59 $48.94 $49.26 $44.10 803,321
2016-01-11 $49.33 $49.49 $48.74 $49.14 $43.99 1,787,522
2016-01-08 $49.97 $49.97 $49.08 $49.11 $43.96 4,737,400
2016-01-07 $49.68 $50.46 $49.52 $49.52 $44.33 964,165
2016-01-06 $51.02 $51.27 $50.81 $50.94 $45.60 1,022,506
2016-01-05 $52.05 $52.19 $51.86 $51.95 $46.50 1,571,554
2016-01-04 $51.96 $51.99 $51.50 $51.85 $46.41 1,926,569
2015-12-31 $53.53 $53.75 $53.39 $53.41 $47.81 464,207
2015-12-30 $53.69 $53.80 $53.55 $53.56 $47.95 893,236
2015-12-29 $54.27 $54.27 $54.03 $54.14 $48.46 697,798
2015-12-28 $54.01 $54.11 $53.75 $54.01 $48.35 1,706,288
2015-12-24 $55.52 $55.52 $53.97 $54.48 $48.77 381,108
2015-12-23 $54.27 $54.70 $54.27 $54.63 $48.90 932,408
2015-12-22 $53.83 $54.05 $53.65 $53.94 $48.29 1,684,078
2015-12-21 $53.97 $54.00 $53.34 $53.67 $48.04 2,355,220
2015-12-18 $54.24 $54.36 $54.01 $54.07 $47.60 732,506
2015-12-17 $54.78 $54.78 $54.08 $54.09 $47.62 785,603
2015-12-16 $54.24 $55.02 $54.07 $54.80 $48.25 1,173,626
2015-12-15 $53.59 $54.02 $53.59 $53.79 $47.36 1,494,111
2015-12-14 $52.88 $53.14 $52.47 $53.10 $46.75 1,601,267
2015-12-11 $52.85 $52.93 $52.51 $52.56 $46.27 998,602
2015-12-10 $53.95 $54.18 $53.76 $53.80 $47.37 1,666,061
2015-12-09 $53.86 $54.41 $53.66 $53.92 $47.47 2,038,503
2015-12-08 $53.89 $54.31 $53.69 $54.28 $47.79 1,758,965
2015-12-07 $55.18 $55.18 $54.72 $54.92 $48.35 878,407
2015-12-04 $54.94 $55.76 $54.79 $55.66 $49.00 2,852,291
2015-12-03 $55.55 $55.55 $54.76 $54.97 $48.39 1,378,622
2015-12-02 $55.70 $55.81 $55.26 $55.43 $48.80 1,395,330
2015-12-01 $55.74 $56.08 $55.74 $56.04 $49.34 761,079
2015-11-30 $54.97 $55.49 $54.95 $55.48 $48.85 1,327,616
2015-11-27 $55.29 $55.34 $55.11 $55.17 $48.57 371,727
2015-11-25 $56.18 $56.27 $55.97 $56.19 $49.47 250,978
2015-11-24 $55.78 $56.45 $55.71 $56.33 $49.59 844,689
2015-11-23 $56.30 $56.31 $55.97 $56.06 $49.36 673,663
2015-11-20 $56.44 $56.69 $56.34 $56.45 $49.70 740,180
2015-11-19 $55.77 $56.09 $55.73 $55.86 $49.18 696,673
2015-11-18 $54.83 $55.54 $54.83 $55.48 $48.85 1,032,404
2015-11-17 $55.17 $55.38 $55.00 $55.16 $48.56 683,537
2015-11-16 $54.48 $55.37 $54.48 $55.34 $48.72 794,825
2015-11-13 $54.75 $54.80 $54.34 $54.46 $47.95 1,355,313
2015-11-12 $55.63 $55.82 $55.26 $55.30 $48.69 573,962
2015-11-11 $55.78 $55.82 $55.52 $55.56 $48.92 708,684
2015-11-10 $55.61 $55.62 $55.34 $55.47 $48.84 820,733
2015-11-09 $56.55 $56.55 $55.76 $55.91 $49.22 1,257,202
2015-11-06 $56.70 $57.22 $56.44 $57.18 $50.34 1,059,633
2015-11-05 $57.76 $58.00 $57.48 $57.78 $50.87 1,784,708
2015-11-04 $58.27 $58.37 $57.65 $57.85 $50.93 1,190,742
2015-11-03 $57.13 $58.00 $57.13 $57.79 $50.88 767,510
2015-11-02 $56.70 $57.27 $56.67 $57.24 $50.39 508,973
2015-10-30 $56.71 $56.92 $56.49 $56.49 $49.73 377,776
2015-10-29 $56.53 $56.73 $56.41 $56.59 $49.82 480,830
2015-10-28 $57.66 $57.85 $56.70 $57.07 $50.24 893,428
2015-10-27 $57.64 $57.79 $57.48 $57.61 $50.72 743,737
2015-10-26 $58.14 $58.28 $58.04 $58.13 $51.18 445,929
2015-10-23 $58.77 $58.94 $58.50 $58.77 $51.74 507,464
2015-10-22 $57.50 $58.33 $57.50 $58.25 $51.28 644,332
2015-10-21 $57.56 $57.59 $57.03 $57.09 $50.26 1,012,642
2015-10-20 $57.66 $57.77 $57.53 $57.71 $50.81 451,359
2015-10-19 $57.64 $57.75 $57.46 $57.64 $50.75 781,078
2015-10-16 $57.89 $58.17 $57.72 $58.11 $51.16 475,978
2015-10-15 $57.62 $58.11 $57.45 $58.11 $51.16 1,280,193
2015-10-14 $56.61 $56.79 $56.44 $56.51 $49.75 1,260,007
2015-10-13 $56.45 $56.79 $56.18 $56.22 $49.50 479,081
2015-10-12 $57.14 $57.25 $56.88 $56.95 $50.14 660,523
2015-10-09 $57.37 $57.66 $56.92 $57.13 $50.30 506,678
2015-10-08 $56.01 $57.02 $56.01 $56.93 $50.12 845,642
2015-10-07 $56.39 $56.87 $56.19 $56.57 $49.80 1,039,326
2015-10-06 $55.00 $55.17 $54.77 $54.92 $48.35 1,290,495
2015-10-05 $54.74 $55.38 $54.63 $55.33 $48.71 933,385
2015-10-02 $52.87 $54.30 $52.69 $54.30 $47.81 1,792,849
2015-10-01 $53.03 $53.31 $52.65 $53.01 $46.67 2,744,798
2015-09-30 $52.44 $52.81 $52.28 $52.75 $46.44 1,191,644
2015-09-29 $51.17 $51.59 $50.99 $51.34 $45.20 1,658,542
2015-09-28 $51.66 $51.75 $51.03 $51.19 $45.07 955,591
2015-09-25 $52.73 $52.84 $52.05 $52.18 $45.94 1,220,142
2015-09-24 $52.03 $52.42 $51.64 $52.27 $46.02 2,721,607
2015-09-23 $52.96 $53.03 $52.57 $52.64 $46.34 751,549
2015-09-22 $53.24 $53.30 $52.92 $53.24 $46.87 956,656
2015-09-21 $54.30 $54.36 $53.94 $54.12 $47.65 1,892,792
2015-09-18 $54.48 $54.86 $53.99 $54.10 $47.63 1,071,628
2015-09-17 $54.52 $56.03 $54.52 $54.94 $48.37 716,810
2015-09-16 $54.73 $55.20 $54.61 $55.09 $48.50 804,138
2015-09-15 $53.27 $53.95 $53.26 $53.81 $47.37 1,374,473
2015-09-14 $53.43 $53.47 $53.16 $53.37 $46.99 474,846
2015-09-11 $53.22 $53.73 $53.22 $53.71 $47.29 524,211
2015-09-10 $53.30 $53.75 $53.11 $53.48 $47.08 1,595,141
2015-09-09 $54.00 $54.20 $53.12 $53.17 $46.81 1,185,526
2015-09-08 $52.51 $53.01 $52.50 $52.97 $46.64 1,044,278
2015-09-04 $51.33 $51.57 $50.73 $50.94 $44.85 1,189,463
2015-09-03 $52.42 $53.09 $52.38 $52.44 $46.17 2,037,461
2015-09-02 $52.28 $52.29 $51.81 $52.22 $45.97 2,495,478
2015-09-01 $52.01 $52.25 $51.37 $51.62 $45.45 1,902,892
2015-08-31 $53.33 $53.54 $52.94 $53.34 $46.96 2,275,204
2015-08-28 $53.56 $53.86 $53.38 $53.62 $47.21 4,956,866
2015-08-27 $53.35 $54.37 $53.28 $54.27 $47.78 2,496,248
2015-08-26 $51.87 $52.37 $50.97 $52.31 $46.05 4,026,901
2015-08-25 $52.76 $53.11 $50.81 $50.81 $44.73 3,614,131
2015-08-24 $48.11 $51.21 $47.61 $49.56 $43.63 4,640,576
2015-08-21 $53.20 $53.48 $52.26 $52.27 $46.02 3,267,864
2015-08-20 $54.13 $54.27 $53.80 $53.83 $47.39 2,665,670
2015-08-19 $55.38 $55.46 $54.61 $54.99 $48.41 1,606,072
2015-08-18 $55.66 $55.90 $55.62 $55.67 $49.01 1,164,953
2015-08-17 $56.18 $56.49 $56.09 $56.49 $49.73 657,766
2015-08-14 $56.92 $57.19 $56.92 $57.07 $50.24 1,702,643
2015-08-13 $56.96 $57.13 $56.74 $56.84 $50.04 1,645,145
2015-08-12 $56.49 $56.75 $56.30 $56.70 $49.92 4,130,129
2015-08-11 $57.78 $57.82 $57.28 $57.69 $50.79 2,349,576
2015-08-10 $58.59 $59.20 $58.59 $59.15 $52.08 2,101,112
2015-08-07 $58.31 $58.45 $58.15 $58.27 $51.30 690,307
2015-08-06 $58.37 $58.53 $58.08 $58.19 $51.23 1,222,281
2015-08-05 $59.09 $59.23 $58.71 $58.82 $51.79 998,854
2015-08-04 $58.80 $58.97 $58.46 $58.62 $51.61 1,297,341
2015-08-03 $58.60 $58.61 $58.19 $58.35 $51.37 3,003,448
2015-07-31 $59.46 $59.63 $59.13 $59.27 $52.18 979,369
2015-07-30 $59.01 $59.07 $58.71 $59.01 $51.95 582,721
2015-07-29 $58.99 $59.71 $58.97 $59.59 $52.46 1,413,393
2015-07-28 $58.90 $59.20 $58.64 $59.14 $52.07 773,987
2015-07-27 $58.42 $58.69 $58.20 $58.40 $51.42 3,083,832
2015-07-24 $60.05 $60.09 $59.48 $59.69 $52.55 1,237,113
2015-07-23 $60.65 $60.79 $60.34 $60.44 $53.21 1,441,639
2015-07-22 $60.89 $60.93 $60.63 $60.69 $53.43 1,105,389
2015-07-21 $61.43 $61.66 $61.25 $61.30 $53.97 724,842
2015-07-20 $61.21 $61.43 $60.98 $61.24 $53.92 597,440
2015-07-17 $61.85 $61.85 $61.52 $61.62 $54.25 427,505
2015-07-16 $61.20 $61.60 $61.16 $61.53 $54.17 966,831
2015-07-15 $61.00 $61.12 $60.66 $60.72 $53.46 702,532
2015-07-14 $61.09 $61.49 $61.07 $61.43 $54.08 703,111
2015-07-13 $62.00 $62.13 $61.41 $61.55 $54.19 2,693,500
2015-07-10 $61.03 $61.20 $60.65 $61.12 $53.81 2,208,809
2015-07-09 $60.06 $60.25 $59.59 $59.60 $52.47 1,750,092
2015-07-08 $58.77 $58.97 $58.08 $58.14 $51.19 4,831,230
2015-07-07 $60.30 $60.68 $59.65 $60.63 $53.38 3,519,737
2015-07-06 $61.54 $62.15 $61.47 $61.65 $54.28 1,855,961
2015-07-02 $63.56 $63.88 $63.44 $63.48 $55.89 592,037
2015-07-01 $63.42 $63.57 $63.09 $63.29 $55.72 513,586
2015-06-30 $63.50 $63.60 $62.93 $63.00 $55.47 2,059,290
2015-06-29 $62.77 $62.96 $62.27 $62.30 $54.85 650,067
2015-06-26 $63.97 $64.07 $63.69 $63.73 $56.11 401,638
2015-06-25 $64.83 $64.90 $64.47 $64.50 $56.79 282,170
2015-06-24 $65.46 $65.65 $65.15 $65.15 $57.00 1,529,094
2015-06-23 $65.36 $65.64 $65.35 $65.62 $57.41 1,960,997
2015-06-22 $64.89 $65.12 $64.81 $64.90 $56.78 464,810
2015-06-19 $64.29 $64.44 $64.12 $64.13 $56.11 752,138
2015-06-18 $64.28 $64.62 $64.04 $64.46 $56.40 789,737
2015-06-17 $63.73 $64.21 $63.39 $63.96 $55.96 1,106,527
2015-06-16 $63.27 $63.59 $63.26 $63.46 $55.52 2,209,648
2015-06-15 $63.59 $63.86 $63.59 $63.73 $55.76 808,746
2015-06-12 $64.61 $64.79 $64.47 $64.66 $56.57 2,041,315
2015-06-11 $64.73 $64.73 $64.34 $64.46 $56.40 627,637
2015-06-10 $63.99 $64.62 $63.99 $64.50 $56.43 693,771
2015-06-09 $64.17 $64.24 $63.94 $64.03 $56.02 743,311
2015-06-08 $64.84 $64.88 $64.65 $64.72 $56.62 532,845
2015-06-05 $64.66 $65.04 $64.56 $64.83 $56.72 609,391
2015-06-04 $65.55 $65.63 $65.17 $65.24 $57.08 576,490
2015-06-03 $65.97 $66.10 $65.74 $65.99 $57.74 562,886
2015-06-02 $65.76 $66.11 $65.60 $65.93 $57.68 433,371
2015-06-01 $66.05 $66.36 $65.86 $66.11 $57.84 870,005
2015-05-29 $66.29 $66.58 $65.98 $66.03 $57.77 2,620,101
2015-05-28 $66.31 $66.83 $66.31 $66.61 $58.28 3,485,748
2015-05-27 $67.43 $67.78 $67.34 $67.74 $59.27 1,531,508
2015-05-26 $68.42 $68.42 $67.72 $67.89 $59.40 602,431
2015-05-22 $68.34 $68.57 $68.23 $68.42 $59.86 1,220,248
2015-05-21 $67.48 $67.74 $67.34 $67.68 $59.21 1,586,314
2015-05-20 $67.77 $67.92 $67.47 $67.77 $59.29 2,167,986
2015-05-19 $67.85 $67.93 $67.73 $67.88 $59.38 859,559
2015-05-18 $67.67 $67.67 $67.42 $67.43 $59.00 1,388,529
2015-05-15 $67.52 $68.00 $67.44 $68.00 $59.49 1,149,992
2015-05-14 $67.26 $67.50 $67.11 $67.44 $59.00 485,731
2015-05-13 $67.08 $67.25 $66.86 $66.90 $58.53 1,363,439
2015-05-12 $66.64 $66.90 $66.45 $66.79 $58.43 960,404
2015-05-11 $67.42 $67.69 $67.04 $67.06 $58.67 793,946

BTC iShares MSCI All Country Asia ex Japan ETF (AAXJ) News Headlines

Recent BTC iShares MSCI All Country Asia ex Japan ETF (AAXJ) News
Similar Companies to BTC iShares MSCI All Country Asia ex Japan ETF (AAXJ) 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.